627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,192300,6809239700,21700,21700,21700,21700,0
|
|
20250120,192200,6809239700,21700,21700,21700,21700,0
|
|
20250120,192100,6809239700,21700,21700,21700,21700,0
|
|
20250120,192000,6809239700,21700,21700,21700,21700,0
|
|
20250120,191900,6809239700,21700,21700,21700,21700,0
|
|
20250120,191800,6809239700,21700,21700,21700,21700,0
|
|
20250120,191700,6809239700,21700,21700,21700,21700,0
|
|
20250120,191600,6809239700,21700,21700,21700,21700,0
|
|
20250120,191500,6809239700,21700,21700,21700,21700,0
|
|
20250120,191400,6809239700,21700,21700,21700,21700,0
|
|
20250120,191300,6809239700,21700,21700,21700,21700,0
|
|
20250120,191200,6809239700,21700,21700,21700,21700,0
|
|
20250120,191100,6809239700,21700,21700,21700,21700,0
|
|
20250120,191000,6809239700,21700,21700,21700,21700,0
|
|
20250120,190900,6809239700,21700,21700,21700,21700,0
|
|
20250120,190800,6809239700,21700,21700,21700,21700,0
|
|
20250120,190700,6809239700,21700,21700,21700,21700,0
|
|
20250120,190600,6809239700,21700,21700,21700,21700,0
|
|
20250120,190500,6809239700,21700,21700,21700,21700,0
|
|
20250120,190400,6809239700,21700,21700,21700,21700,0
|
|
20250120,190300,6809239700,21700,21700,21700,21700,0
|
|
20250120,190200,6809239700,21700,21700,21700,21700,0
|
|
20250120,190100,6809239700,21700,21700,21700,21700,0
|
|
20250120,190000,6809239700,21700,21700,21700,21700,0
|
|
20250120,185900,6809239700,21700,21700,21700,21700,0
|
|
20250120,185800,6809239700,21700,21700,21700,21700,0
|
|
20250120,185700,6809239700,21700,21700,21700,21700,0
|
|
20250120,185600,6809239700,21700,21700,21700,21700,0
|
|
20250120,185500,6809239700,21700,21700,21700,21700,0
|
|
20250120,185400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,185300,6809239700,21700,21700,21700,21700,0
|
|
20250120,185200,6809239700,21700,21700,21700,21700,0
|
|
20250120,185100,6809239700,21700,21700,21700,21700,0
|
|
20250120,185000,6809239700,21700,21700,21700,21700,0
|
|
20250120,184900,6809239700,21700,21700,21700,21700,0
|
|
20250120,184800,6809239700,21700,21700,21700,21700,0
|
|
20250120,184700,6809239700,21700,21700,21700,21700,0
|
|
20250120,184600,6809239700,21700,21700,21700,21700,0
|
|
20250120,184500,6809239700,21700,21700,21700,21700,0
|
|
20250120,184400,6809239700,21700,21700,21700,21700,0
|
|
20250120,184300,6809239700,21700,21700,21700,21700,0
|
|
20250120,184200,6809239700,21700,21700,21700,21700,0
|
|
20250120,184100,6809239700,21700,21700,21700,21700,0
|
|
20250120,184000,6809239700,21700,21700,21700,21700,0
|
|
20250120,183900,6809239700,21700,21700,21700,21700,0
|
|
20250120,183800,6809239700,21700,21700,21700,21700,0
|
|
20250120,183700,6809239700,21700,21700,21700,21700,0
|
|
20250120,183600,6809239700,21700,21700,21700,21700,0
|
|
20250120,183500,6809239700,21700,21700,21700,21700,0
|
|
20250120,183400,6809239700,21700,21700,21700,21700,0
|
|
20250120,183300,6809239700,21700,21700,21700,21700,0
|
|
20250120,183200,6809239700,21700,21700,21700,21700,0
|
|
20250120,183100,6809239700,21700,21700,21700,21700,0
|
|
20250120,183000,6809239700,21700,21700,21700,21700,0
|
|
20250120,182900,6809239700,21700,21700,21700,21700,0
|
|
20250120,182800,6809239700,21700,21700,21700,21700,0
|
|
20250120,182700,6809239700,21700,21700,21700,21700,0
|
|
20250120,182600,6809239700,21700,21700,21700,21700,0
|
|
20250120,182500,6809239700,21700,21700,21700,21700,0
|
|
20250120,182400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,182300,6809239700,21700,21700,21700,21700,0
|
|
20250120,182200,6809239700,21700,21700,21700,21700,0
|
|
20250120,182100,6809239700,21700,21700,21700,21700,0
|
|
20250120,182000,6809239700,21700,21700,21700,21700,0
|
|
20250120,181900,6809239700,21700,21700,21700,21700,0
|
|
20250120,181800,6809239700,21700,21700,21700,21700,0
|
|
20250120,181700,6809239700,21700,21700,21700,21700,0
|
|
20250120,181600,6809239700,21700,21700,21700,21700,0
|
|
20250120,181500,6809239700,21700,21700,21700,21700,0
|
|
20250120,181400,6809239700,21700,21700,21700,21700,0
|
|
20250120,181300,6809239700,21700,21700,21700,21700,0
|
|
20250120,181200,6809239700,21700,21700,21700,21700,0
|
|
20250120,181100,6809239700,21700,21700,21700,21700,0
|
|
20250120,181000,6809239700,21700,21700,21700,21700,0
|
|
20250120,180900,6809239700,21700,21700,21700,21700,0
|
|
20250120,180800,6809239700,21700,21700,21700,21700,0
|
|
20250120,180700,6809239700,21700,21700,21700,21700,0
|
|
20250120,180600,6809239700,21700,21700,21700,21700,0
|
|
20250120,180500,6809239700,21700,21700,21700,21700,0
|
|
20250120,180400,6809239700,21700,21700,21700,21700,0
|
|
20250120,180300,6809239700,21700,21700,21700,21700,0
|
|
20250120,180200,6809239700,21700,21700,21700,21700,0
|
|
20250120,180100,6809239700,21700,21700,21700,21700,0
|
|
20250120,180000,6809239700,21700,21700,21700,21700,0
|
|
20250120,175900,6809239700,21700,21700,21700,21700,0
|
|
20250120,175800,6809239700,21700,21700,21700,21700,0
|
|
20250120,175700,6809239700,21700,21700,21700,21700,0
|
|
20250120,175600,6809239700,21700,21700,21700,21700,0
|
|
20250120,175500,6809239700,21700,21700,21700,21700,0
|
|
20250120,175400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,175300,6809239700,21700,21700,21700,21700,0
|
|
20250120,175200,6809239700,21700,21700,21700,21700,0
|
|
20250120,175100,6809239700,21700,21700,21700,21700,0
|
|
20250120,175000,6809239700,21700,21700,21700,21700,0
|
|
20250120,174900,6809239700,21700,21700,21700,21700,0
|
|
20250120,174800,6809239700,21700,21700,21700,21700,0
|
|
20250120,174700,6809239700,21700,21700,21700,21700,0
|
|
20250120,174600,6809239700,21700,21700,21700,21700,0
|
|
20250120,174500,6809239700,21700,21700,21700,21700,0
|
|
20250120,174400,6809239700,21700,21700,21700,21700,0
|
|
20250120,174300,6809239700,21700,21700,21700,21700,0
|
|
20250120,174200,6809239700,21700,21700,21700,21700,0
|
|
20250120,174100,6809239700,21700,21700,21700,21700,0
|
|
20250120,174000,6809239700,21700,21700,21700,21700,0
|
|
20250120,173900,6809239700,21700,21700,21700,21700,0
|
|
20250120,173800,6809239700,21700,21700,21700,21700,0
|
|
20250120,173700,6809239700,21700,21700,21700,21700,0
|
|
20250120,173600,6809239700,21700,21700,21700,21700,0
|
|
20250120,173500,6809239700,21700,21700,21700,21700,0
|
|
20250120,173400,6809239700,21700,21700,21700,21700,0
|
|
20250120,173300,6809239700,21700,21700,21700,21700,0
|
|
20250120,173200,6809239700,21700,21700,21700,21700,0
|
|
20250120,173100,6809239700,21700,21700,21700,21700,0
|
|
20250120,173000,6809239700,21700,21700,21700,21700,0
|
|
20250120,172900,6809239700,21700,21700,21700,21700,0
|
|
20250120,172800,6809239700,21700,21700,21700,21700,0
|
|
20250120,172700,6809239700,21700,21700,21700,21700,0
|
|
20250120,172600,6809239700,21700,21700,21700,21700,0
|
|
20250120,172500,6809239700,21700,21700,21700,21700,0
|
|
20250120,172400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,172300,6809239700,21700,21700,21700,21700,0
|
|
20250120,172200,6809239700,21700,21700,21700,21700,0
|
|
20250120,172100,6809239700,21700,21700,21700,21700,0
|
|
20250120,172000,6809239700,21700,21700,21700,21700,0
|
|
20250120,171900,6809239700,21700,21700,21700,21700,0
|
|
20250120,171800,6809239700,21700,21700,21700,21700,0
|
|
20250120,171700,6809239700,21700,21700,21700,21700,0
|
|
20250120,171600,6809239700,21700,21700,21700,21700,0
|
|
20250120,171500,6809239700,21700,21700,21700,21700,0
|
|
20250120,171400,6809239700,21700,21700,21700,21700,0
|
|
20250120,171300,6809239700,21700,21700,21700,21700,0
|
|
20250120,171200,6809239700,21700,21700,21700,21700,0
|
|
20250120,171100,6809239700,21700,21700,21700,21700,0
|
|
20250120,171000,6809239700,21700,21700,21700,21700,0
|
|
20250120,170900,6809239700,21700,21700,21700,21700,0
|
|
20250120,170800,6809239700,21700,21700,21700,21700,0
|
|
20250120,170700,6809239700,21700,21700,21700,21700,0
|
|
20250120,170600,6809239700,21700,21700,21700,21700,0
|
|
20250120,170500,6809239700,21700,21700,21700,21700,0
|
|
20250120,170400,6809239700,21700,21700,21700,21700,0
|
|
20250120,170300,6809239700,21700,21700,21700,21700,0
|
|
20250120,170200,6809239700,21700,21700,21700,21700,0
|
|
20250120,170100,6809239700,21700,21700,21700,21700,0
|
|
20250120,170000,6809239700,21700,21700,21700,21700,0
|
|
20250120,165900,6809239700,21700,21700,21700,21700,0
|
|
20250120,165800,6809239700,21700,21700,21700,21700,0
|
|
20250120,165700,6809239700,21700,21700,21700,21700,0
|
|
20250120,165600,6809239700,21700,21700,21700,21700,0
|
|
20250120,165500,6809239700,21700,21700,21700,21700,0
|
|
20250120,165400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,165300,6809239700,21700,21700,21700,21700,0
|
|
20250120,165200,6809239700,21700,21700,21700,21700,0
|
|
20250120,165100,6809239700,21700,21700,21700,21700,0
|
|
20250120,165000,6809239700,21700,21700,21700,21700,0
|
|
20250120,164900,6809239700,21700,21700,21700,21700,0
|
|
20250120,164800,6809239700,21700,21700,21700,21700,0
|
|
20250120,164700,6809239700,21700,21700,21700,21700,0
|
|
20250120,164600,6809239700,21700,21700,21700,21700,0
|
|
20250120,164500,6809239700,21700,21700,21700,21700,0
|
|
20250120,164400,6809239700,21700,21700,21700,21700,0
|
|
20250120,164300,6809239700,21700,21700,21700,21700,0
|
|
20250120,164200,6809239700,21700,21700,21700,21700,0
|
|
20250120,164100,6809239700,21700,21700,21700,21700,0
|
|
20250120,164000,6809239700,21700,21700,21700,21700,0
|
|
20250120,163900,6809239700,21700,21700,21700,21700,0
|
|
20250120,163800,6809239700,21700,21700,21700,21700,0
|
|
20250120,163700,6809239700,21700,21700,21700,21700,0
|
|
20250120,163600,6809239700,21700,21700,21700,21700,0
|
|
20250120,163500,6809239700,21700,21700,21700,21700,0
|
|
20250120,163400,6809239700,21700,21700,21700,21700,0
|
|
20250120,163300,6809239700,21700,21700,21700,21700,0
|
|
20250120,163200,6809239700,21700,21700,21700,21700,0
|
|
20250120,163100,6809239700,21700,21700,21700,21700,0
|
|
20250120,163000,6809239700,21700,21700,21700,21700,0
|
|
20250120,162900,6809239700,21700,21700,21700,21700,0
|
|
20250120,162800,6809239700,21700,21700,21700,21700,0
|
|
20250120,162700,6809239700,21700,21700,21700,21700,0
|
|
20250120,162600,6809239700,21700,21700,21700,21700,0
|
|
20250120,162500,6809239700,21700,21700,21700,21700,0
|
|
20250120,162400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,162300,6809239700,21700,21700,21700,21700,0
|
|
20250120,162200,6809239700,21700,21700,21700,21700,0
|
|
20250120,162100,6809239700,21700,21700,21700,21700,0
|
|
20250120,162000,6809239700,21700,21700,21700,21700,0
|
|
20250120,161900,6809239700,21700,21700,21700,21700,0
|
|
20250120,161800,6809239700,21700,21700,21700,21700,0
|
|
20250120,161700,6809239700,21700,21700,21700,21700,0
|
|
20250120,161600,6809239700,21700,21700,21700,21700,0
|
|
20250120,161500,6809239700,21700,21700,21700,21700,0
|
|
20250120,161400,6809239700,21700,21700,21700,21700,0
|
|
20250120,161300,6809239700,21700,21700,21700,21700,0
|
|
20250120,161200,6809239700,21700,21700,21700,21700,0
|
|
20250120,161100,6809239700,21700,21700,21700,21700,0
|
|
20250120,161000,6809239700,21700,21700,21700,21700,0
|
|
20250120,160900,6809239700,21700,21700,21700,21700,0
|
|
20250120,160800,6809239700,21700,21700,21700,21700,0
|
|
20250120,160700,6809239700,21700,21700,21700,21700,0
|
|
20250120,160600,6809239700,21700,21700,21700,21700,0
|
|
20250120,160500,6809239700,21700,21700,21700,21700,0
|
|
20250120,160400,6809239700,21700,21700,21700,21700,0
|
|
20250120,160300,6809239700,21700,21700,21700,21700,0
|
|
20250120,160200,6809239700,21700,21700,21700,21700,0
|
|
20250120,160100,6809239700,21700,21700,21700,21700,0
|
|
20250120,160000,6809239700,21700,21700,21700,21700,0
|
|
20250120,155900,6809239700,21700,21700,21700,21700,0
|
|
20250120,155800,6809239700,21700,21700,21700,21700,0
|
|
20250120,155700,6809239700,21700,21700,21700,21700,0
|
|
20250120,155600,6809239700,21700,21700,21700,21700,0
|
|
20250120,155500,6809239700,21700,21700,21700,21700,0
|
|
20250120,155400,6809239700,21700,21700,21700,21700,3617
|
|
20250120,155300,6809239700,21700,21700,21700,21700,0
|
|
20250120,155200,6809239700,21700,21700,21700,21700,0
|
|
20250120,155100,6809239700,21700,21700,21700,21700,0
|
|
20250120,155000,6809239700,21700,21700,21700,21700,0
|
|
20250120,154900,6809239700,21700,21700,21700,21700,0
|
|
20250120,154800,6809239700,21700,21700,21700,21700,0
|
|
20250120,154700,6809239700,21700,21700,21700,21700,0
|
|
20250120,154600,6809239700,21700,21700,21700,21700,0
|
|
20250120,154500,6809239700,21700,21700,21700,21700,0
|
|
20250120,154400,6809239700,21700,21700,21700,21700,0
|
|
20250120,154300,6809239700,21700,21700,21700,21700,0
|
|
20250120,154200,6809239700,21700,21700,21700,21700,0
|
|
20250120,154100,6809239700,21700,21700,21700,21700,0
|
|
20250120,154000,6809239700,21700,21700,21700,21700,0
|
|
20250120,153900,6809239700,21700,21700,21700,21700,0
|
|
20250120,153800,6809239700,21700,21700,21700,21700,0
|
|
20250120,153700,6809239700,21700,21700,21700,21700,0
|
|
20250120,153600,6809239700,21700,21700,21700,21700,0
|
|
20250120,153500,6809239700,21700,21700,21700,21700,0
|
|
20250120,153400,6809239700,21700,21700,21700,21700,0
|
|
20250120,153300,6809239700,21700,21700,21700,21700,0
|
|
20250120,153200,6809239700,21700,21700,21700,21700,0
|
|
20250120,153100,6809239700,21700,21700,21700,21700,0
|
|
20250120,153000,6809239700,21700,21700,21700,21700,3617
|
|
20250120,152900,6730750800,21750,21750,21750,21750,0
|
|
20250120,152800,6730750800,21750,21750,21750,21750,0
|
|
20250120,152700,6730750800,21750,21750,21750,21750,0
|
|
20250120,152600,6730750800,21750,21750,21750,21750,0
|
|
20250120,152500,6730750800,21750,21750,21750,21750,0
|
|
20250120,152400,6730750800,21750,21750,21750,21750,0
|
|
20250120,152300,6730750800,21750,21750,21750,21750,0
|
|
20250120,152200,6730750800,21750,21750,21750,21750,0
|
|
20250120,152100,6730750800,21750,21750,21750,21750,0
|
|
20250120,152000,6730750800,21750,21750,21750,21750,0
|
|
20250120,151900,6730750800,21750,21800,21800,21750,11
|
|
20250120,151800,6730511100,21800,21750,21800,21700,842
|
|
20250120,151700,6712219600,21800,21750,21800,21750,145
|
|
20250120,151600,6709058950,21750,21750,21800,21750,12
|
|
20250120,151500,6708797900,21750,21750,21800,21700,442
|
|
20250120,151400,6699191350,21750,21750,21750,21750,16
|
|
20250120,151300,6698843350,21750,21800,21800,21750,1055
|
|
20250120,151200,6675897050,21800,21750,21800,21750,722
|
|
20250120,151100,6660193500,21750,21800,21800,21750,9
|
|
20250120,151000,6659997600,21750,21750,21800,21750,407
|
|
20250120,150900,6651142350,21750,21750,21800,21750,180
|
|
20250120,150800,6647227300,21800,21750,21800,21750,162
|
|
20250120,150700,6643696250,21800,21800,21800,21750,1410
|
|
20250120,150600,6613010200,21800,21800,21800,21750,143
|
|
20250120,150500,6609895150,21800,21750,21800,21750,381
|
|
20250120,150400,6601608200,21750,21800,21800,21750,450
|
|
20250120,150300,6591798250,21800,21800,21800,21800,366
|
|
20250120,150200,6583819450,21900,21850,21900,21800,446
|
|
20250120,150100,6574067450,21950,21950,21950,21950,0
|
|
20250120,150000,6574067450,21950,21850,21950,21850,653
|
|
20250120,145900,6559763550,21850,21800,21850,21750,1720
|
|
20250120,145800,6522320450,21800,21800,21800,21750,237
|
|
20250120,145700,6517154500,21800,21750,21800,21750,587
|
|
20250120,145600,6504387150,21750,21800,21800,21750,250
|
|
20250120,145500,6498937200,21750,21750,21800,21750,360
|
|
20250120,145400,6491100850,21800,21750,21800,21750,2
|
|
20250120,145300,6491057300,21800,21750,21800,21750,250
|
|
20250120,145200,6485608500,21750,21800,21800,21750,2
|
|
20250120,145100,6485564950,21750,21800,21800,21750,94
|
|
20250120,145000,6483515900,21800,21800,21850,21750,524
|
|
20250120,144900,6472093550,21800,21850,21850,21800,85
|
|
20250120,144800,6470237800,21800,21850,21850,21800,68
|
|
20250120,144700,6468755350,21800,21800,21800,21800,32
|
|
20250120,144600,6468057750,21850,21800,21850,21800,314
|
|
20250120,144500,6461211350,21850,21800,21850,21800,150
|
|
20250120,144400,6457936700,21850,21850,21900,21850,174
|
|
20250120,144300,6454133600,21850,21850,21850,21800,20
|
|
20250120,144200,6453696700,21850,21800,21850,21800,108
|
|
20250120,144100,6451338150,21800,21800,21850,21800,382
|
|
20250120,144000,6443008050,21800,21850,21850,21800,25
|
|
20250120,143900,6442461850,21800,21850,21850,21800,201
|
|
20250120,143800,6438074600,21850,21800,21850,21800,152
|
|
20250120,143700,6434753500,21850,21850,21850,21800,85
|
|
20250120,143600,6432899250,21800,21800,21800,21800,1
|
|
20250120,143500,6432877450,21850,21850,21850,21800,33
|
|
20250120,143400,6432156500,21800,21800,21800,21800,1
|
|
20250120,143300,6432134700,21800,21850,21850,21800,85
|
|
20250120,143200,6430280000,21850,21850,21850,21800,4
|
|
20250120,143100,6430192700,21850,21800,21850,21800,24
|
|
20250120,143000,6429668350,21800,21750,21800,21750,205
|
|
20250120,142900,6425199550,21750,21850,21850,21750,209
|
|
20250120,142800,6420646800,21800,21850,21850,21750,628
|
|
20250120,142700,6406947600,21850,21900,21900,21850,5
|
|
20250120,142600,6406838200,21850,21800,21850,21800,322
|
|
20250120,142500,6399816250,21800,21800,21800,21800,3
|
|
20250120,142400,6399750850,21850,21800,21850,21800,562
|
|
20250120,142300,6387497950,21800,21800,21850,21800,512
|
|
20250120,142200,6376335850,21800,21750,21800,21750,1870
|
|
20250120,142100,6335586850,21750,21800,21800,21750,5
|
|
20250120,142000,6335477950,21750,21800,21800,21750,430
|
|
20250120,141900,6326124200,21800,21750,21800,21750,8
|
|
20250120,141800,6325950150,21750,21750,21800,21750,9
|
|
20250120,141700,6325754350,21800,21800,21800,21750,27
|
|
20250120,141600,6325165800,21800,21750,21800,21750,58
|
|
20250120,141500,6323901750,21750,21750,21800,21750,343
|
|
20250120,141400,6316440250,21750,21750,21750,21700,142
|
|
20250120,141300,6313355800,21700,21750,21750,21700,48
|
|
20250120,141200,6312312000,21750,21750,21750,21750,1113
|
|
20250120,141100,6288104250,21750,21750,21800,21750,31
|
|
20250120,141000,6287428750,21750,21750,21750,21750,1
|
|
20250120,140900,6287407000,21750,21800,21800,21750,28
|
|
20250120,140800,6286796750,21750,21750,21750,21750,338
|
|
20250120,140700,6279445250,21750,21800,21800,21750,3
|
|
20250120,140600,6279379900,21800,21750,21800,21750,98
|
|
20250120,140500,6277247150,21750,21750,21750,21750,384
|
|
20250120,140400,6268895150,21750,21750,21800,21750,221
|
|
20250120,140300,6264087150,21750,21800,21800,21750,10
|
|
20250120,140200,6263869250,21800,21750,21800,21750,163
|
|
20250120,140100,6260316400,21750,21750,21750,21750,134
|
|
20250120,140000,6257401900,21800,21850,21850,21750,72
|
|
20250120,135900,6255831850,21750,21800,21800,21750,1982
|
|
20250120,135800,6212625750,21750,21800,21800,21750,76
|
|
20250120,135700,6210971500,21750,21750,21800,21750,31
|
|
20250120,135600,6210296250,21800,21750,21800,21750,377
|
|
20250120,135500,6202093350,21800,21700,21800,21700,176
|
|
20250120,135400,6198259150,21750,21700,21750,21650,1171
|
|
20250120,135300,6172864300,21750,21800,21800,21700,3847
|
|
20250120,135200,6089067050,21800,21800,21800,21800,269
|
|
20250120,135100,6083202850,21800,21800,21850,21800,28
|
|
20250120,135000,6082591200,21850,21900,21900,21850,2875
|
|
20250120,134900,6019771000,21900,21900,21900,21850,65
|
|
20250120,134800,6018349000,21850,21850,21850,21850,153
|
|
20250120,134700,6015005950,21900,21900,21900,21900,1
|
|
20250120,134600,6014984050,21850,21950,21950,21850,583
|
|
20250120,134500,6002218900,21900,21950,21950,21900,12
|
|
20250120,134400,6001955550,21950,21950,21950,21950,25
|
|
20250120,134300,6001406800,21900,21900,21900,21900,1
|
|
20250120,134200,6001384900,21950,21900,21950,21900,66
|
|
20250120,134100,5999937850,21900,21900,21950,21900,12
|
|
20250120,134000,5999674550,21950,21950,21950,21950,25
|
|
20250120,133900,5999125800,21950,21950,21950,21900,10
|
|
20250120,133800,5998906350,21900,21950,21950,21900,94
|
|
20250120,133700,5996845500,21900,21900,21900,21900,205
|
|
20250120,133600,5992356000,21900,21950,21950,21900,97
|
|
20250120,133500,5990227200,21950,21950,21950,21950,26
|
|
20250120,133400,5989656500,21950,21900,21950,21900,9
|
|
20250120,133300,5989459000,21950,21950,21950,21950,25
|
|
20250120,133200,5988910250,21900,21900,21900,21900,13
|
|
20250120,133100,5988625550,21900,21950,21950,21900,56
|
|
20250120,133000,5987396400,21950,21950,21950,21950,9
|
|
20250120,132900,5987198850,21900,21850,21950,21850,615
|
|
20250120,132800,5973758550,21900,21900,21900,21900,64
|
|
20250120,132700,5972356950,21900,21900,21900,21900,1
|
|
20250120,132600,5972335050,21950,21950,21950,21950,33
|
|
20250120,132500,5971610700,21850,21850,21850,21850,0
|
|
20250120,132400,5971610700,21850,21900,21950,21850,27
|
|
20250120,132300,5971018350,21850,21850,21850,21850,0
|
|
20250120,132200,5971018350,21850,21950,21950,21850,36
|
|
20250120,132100,5970228350,21950,21950,21950,21950,47
|
|
20250120,132000,5969196700,21950,21950,21950,21950,92
|
|
20250120,131900,5967177300,21850,21850,21850,21850,100
|
|
20250120,131800,5964992300,21850,21900,22000,21850,525
|
|
20250120,131700,5953464300,21900,21850,21900,21850,119
|
|
20250120,131600,5950863750,21900,21900,21900,21900,1
|
|
20250120,131500,5950841850,21900,21900,21900,21900,136
|
|
20250120,131400,5947863450,21850,21850,21850,21850,100
|
|
20250120,131300,5945678450,21900,21900,21900,21900,34
|
|
20250120,131200,5944933850,21850,21850,21850,21850,13
|
|
20250120,131100,5944649800,21850,21850,21850,21850,30
|
|
20250120,131000,5943994300,21850,21800,21850,21800,116
|
|
20250120,130900,5941465200,21850,21800,21850,21800,75
|
|
20250120,130800,5939826500,21800,21850,21850,21800,120
|
|
20250120,130700,5937209500,21850,21850,21850,21850,46
|
|
20250120,130600,5936204400,21800,21800,21800,21800,138
|
|
20250120,130500,5933196000,21850,21850,21850,21850,8
|
|
20250120,130400,5933021200,21850,21800,21850,21800,1025
|
|
20250120,130300,5910674950,21800,21850,21850,21800,12
|
|
20250120,130200,5910413000,21850,21800,21850,21800,2077
|
|
20250120,130100,5865086450,21800,21850,21850,21800,123
|
|
20250120,130000,5862398950,21850,21800,21850,21750,1496
|
|
20250120,125900,5829784950,21850,21850,21850,21850,1900
|
|
20250120,125800,5788269950,21900,21900,21900,21850,249
|
|
20250120,125700,5782827800,21900,21900,21900,21900,8
|
|
20250120,125600,5782652600,21850,21900,21900,21850,23
|
|
20250120,125500,5782149050,21900,21850,21900,21850,445
|
|
20250120,125400,5772404100,21900,21950,21950,21900,177
|
|
20250120,125300,5768519000,21950,21950,21950,21950,34
|
|
20250120,125200,5767772700,21900,21900,21900,21900,2
|
|
20250120,125100,5767728900,21900,21900,21950,21900,65
|
|
20250120,125000,5766304350,21850,21850,21850,21850,15
|
|
20250120,124900,5765976600,21850,21900,21900,21850,158
|
|
20250120,124800,5762518450,21900,21900,21900,21900,1878
|
|
20250120,124700,5721390250,21900,21950,21950,21900,75
|
|
20250120,124600,5719746500,21900,21950,21950,21900,34
|
|
20250120,124500,5719000400,21950,22000,22000,21950,903
|
|
20250120,124400,5699179050,21950,22000,22000,21950,26
|
|
20250120,124300,5698607100,22000,22000,22000,22000,25
|
|
20250120,124200,5698057100,22050,22000,22050,22000,55
|
|
20250120,124100,5696844850,22000,22000,22000,22000,100
|
|
20250120,124000,5694644850,22100,22000,22100,22000,328
|
|
20250120,123900,5687419850,22000,22000,22000,22000,5
|
|
20250120,123800,5687309850,22000,22000,22050,22000,85
|
|
20250120,123700,5685439250,21950,21950,21950,21950,395
|
|
20250120,123600,5676769000,21950,22000,22050,21950,153
|
|
20250120,123500,5673407500,21950,21950,21950,21950,26
|
|
20250120,123400,5672836800,21950,21950,21950,21950,9
|
|
20250120,123300,5672639250,22000,21950,22000,21950,89
|
|
20250120,123200,5670684400,22000,22100,22100,22000,2787
|
|
20250120,123100,5609370300,22100,22000,22100,22000,26
|
|
20250120,123000,5608796700,22050,22150,22150,22050,32
|
|
20250120,122900,5608090900,22150,22100,22150,22100,373
|
|
20250120,122800,5599837150,22100,22050,22100,22050,23
|
|
20250120,122700,5599329550,22050,22100,22100,22050,1545
|
|
20250120,122600,5565260150,22050,22050,22050,22050,98
|
|
20250120,122500,5563099250,22100,22100,22100,22100,0
|
|
20250120,122400,5563099250,22100,22050,22100,22050,501
|
|
20250120,122300,5552050950,22100,22100,22100,22100,100
|
|
20250120,122200,5549840950,22100,22100,22100,22100,25
|
|
20250120,122100,5549288450,22050,22100,22100,22050,50
|
|
20250120,122000,5548185900,22100,22100,22100,22100,34
|
|
20250120,121900,5547434500,22100,22100,22100,22100,200
|
|
20250120,121800,5543014500,22100,22100,22100,22100,362
|
|
20250120,121700,5535014300,22100,22100,22100,22100,18
|
|
20250120,121600,5534616500,22050,22100,22100,22050,85
|
|
20250120,121500,5532740550,22050,22000,22050,22000,36
|
|
20250120,121400,5531946800,22050,22000,22050,22000,261
|
|
20250120,121300,5526192250,22050,22050,22050,22050,25
|
|
20250120,121200,5525641000,22000,22050,22050,22000,10
|
|
20250120,121100,5525420550,22050,22050,22050,22050,25
|
|
20250120,121000,5524869300,21950,22000,22000,21950,486
|
|
20250120,120900,5514181800,22000,22000,22000,22000,117
|
|
20250120,120800,5511607800,22000,22000,22000,22000,91
|
|
20250120,120700,5509605800,22000,22000,22000,21950,131
|
|
20250120,120600,5506729050,21950,22000,22000,21950,110
|
|
20250120,120500,5504314050,22000,22000,22000,22000,0
|
|
20250120,120400,5504314050,22000,22000,22000,22000,32
|
|
20250120,120300,5503610050,22000,22000,22000,21950,96
|
|
20250120,120200,5501498100,22000,21950,22000,21950,30
|
|
20250120,120100,5500838500,21900,21900,21900,21900,1
|
|
20250120,120000,5500816600,21900,21950,22000,21900,215
|
|
20250120,115900,5496101100,22000,21950,22000,21950,131
|
|
20250120,115800,5493225250,21950,21950,21950,21950,30
|
|
20250120,115700,5492566750,21950,21950,21950,21950,5
|
|
20250120,115600,5492457000,21900,21950,21950,21900,36
|
|
20250120,115500,5491667300,21900,21900,21900,21900,342
|
|
20250120,115400,5484177500,21950,21950,21950,21950,0
|
|
20250120,115300,5484177500,21950,21950,21950,21950,26
|
|
20250120,115200,5483606800,21950,21950,21950,21950,0
|
|
20250120,115100,5483606800,21950,21950,21950,21950,33
|
|
20250120,115000,5482882450,21900,21900,21900,21900,8
|
|
20250120,114900,5482707250,21950,21850,21950,21850,27
|
|
20250120,114800,5482115900,21900,21900,21900,21850,40
|
|
20250120,114700,5481240900,21950,21950,21950,21950,36
|
|
20250120,114600,5480450700,21900,21900,21900,21900,87
|
|
20250120,114500,5478545400,21950,21950,21950,21950,26
|
|
20250120,114400,5477974700,21900,21900,21900,21850,1603
|
|
20250120,114300,5442899000,22000,21900,22000,21900,10
|
|
20250120,114200,5442679200,21950,21950,22050,21950,1090
|
|
20250120,114100,5418748500,22000,22000,22000,22000,3
|
|
20250120,114000,5418682500,22050,22000,22050,22000,25
|
|
20250120,113900,5418131400,22000,22000,22000,22000,105
|
|
20250120,113800,5415821400,22000,22000,22000,22000,81
|
|
20250120,113700,5414039400,21950,21950,21950,21950,1
|
|
20250120,113600,5414017450,21950,22000,22050,21950,32
|
|
20250120,113500,5413312650,22000,22000,22000,22000,35
|
|
20250120,113400,5412542650,22000,22050,22050,22000,210
|
|
20250120,113300,5407922150,22050,22000,22050,22000,46
|
|
20250120,113200,5406908900,22000,22000,22050,22000,421
|
|
20250120,113100,5397637350,22050,22050,22050,22050,34
|
|
20250120,113000,5396887650,22050,22000,22050,22000,6
|
|
20250120,112900,5396755600,22000,22000,22050,22000,47
|
|
20250120,112800,5395720350,22000,22050,22050,22000,8
|
|
20250120,112700,5395544150,22050,21950,22050,21950,40
|
|
20250120,112600,5394663400,22000,22000,22000,22000,10
|
|
20250120,112500,5394443400,22000,22000,22050,22000,35
|
|
20250120,112400,5393673000,22000,22000,22000,22000,66
|
|
20250120,112300,5392221000,22000,22000,22000,22000,63
|
|
20250120,112200,5390835000,22050,22000,22050,22000,34
|
|
20250120,112100,5390086300,22000,22000,22000,21950,492
|
|
20250120,112000,5379285550,21950,22000,22050,21950,35
|
|
20250120,111900,5378514850,21950,22050,22050,21950,1696
|
|
20250120,111800,5341184100,22000,22050,22100,22000,293
|
|
20250120,111700,5334717450,22000,22050,22100,22000,677
|
|
20250120,111600,5319790350,22050,22000,22100,22000,1819
|
|
20250120,111500,5279655600,21950,21900,21950,21900,876
|
|
20250120,111400,5260432200,21900,21850,21900,21850,296
|
|
20250120,111300,5253958200,21900,21850,21900,21850,1944
|
|
20250120,111200,5211431100,21900,21950,21950,21900,3423
|
|
20250120,111100,5136384450,21950,22000,22000,21950,964
|
|
20250120,111000,5115222150,21950,22050,22050,21950,799
|
|
20250120,110900,5097641750,22050,22050,22050,22050,240
|
|
20250120,110800,5092349750,22050,21950,22050,21950,769
|
|
20250120,110700,5075411350,21950,22000,22050,21950,778
|
|
20250120,110600,5058297050,22000,22000,22050,22000,63
|
|
20250120,110500,5056910650,22000,21950,22050,21950,1348
|
|
20250120,110400,5027255100,21950,21950,21950,21950,1916
|
|
20250120,110300,4985198900,21950,21850,21950,21850,487
|
|
20250120,110200,4974548850,21800,21800,21850,21800,510
|
|
20250120,110100,4963430400,21800,21800,21800,21800,100
|
|
20250120,110000,4961250400,21800,21850,21850,21800,274
|
|
20250120,105900,4955276350,21850,21850,21850,21850,17
|
|
20250120,105800,4954904900,21800,21800,21850,21800,49
|
|
20250120,105700,4953836250,21800,21800,21800,21800,18
|
|
20250120,105600,4953443850,21800,21800,21800,21800,195
|
|
20250120,105500,4949192850,21850,21850,21850,21850,526
|
|
20250120,105400,4937699750,21800,21850,21850,21800,14
|
|
20250120,105300,4937393900,21850,21850,21850,21850,4
|
|
20250120,105200,4937306500,21850,21850,21850,21800,55
|
|
20250120,105100,4936107350,21800,21800,21850,21800,69
|
|
20250120,105000,4934602100,21900,21900,21900,21850,329
|
|
20250120,104900,4927397050,21800,21850,21850,21800,1500
|
|
20250120,104800,4894669400,21900,21900,21900,21900,368
|
|
20250120,104700,4886610200,21900,21900,21900,21850,401
|
|
20250120,104600,4877828400,21900,21900,21900,21900,226
|
|
20250120,104500,4872879000,21900,21850,21900,21850,491
|
|
20250120,104400,4862138100,21850,21850,21850,21850,205
|
|
20250120,104300,4857658850,21850,21800,21850,21750,299
|
|
20250120,104200,4851139350,21800,21800,21800,21800,7
|
|
20250120,104100,4850986750,21800,21750,21800,21750,20
|
|
20250120,104000,4850550800,21800,21800,21800,21750,213
|
|
20250120,103900,4845909400,21800,21800,21800,21800,76
|
|
20250120,103800,4844252600,21800,21800,21800,21750,307
|
|
20250120,103700,4837562550,21800,21800,21800,21800,31
|
|
20250120,103600,4836886750,21750,21750,21750,21700,60
|
|
20250120,103500,4835581950,21750,21700,21750,21700,158
|
|
20250120,103400,4832151450,21650,21650,21700,21600,474
|
|
20250120,103300,4821884800,21650,21600,21750,21600,1520
|
|
20250120,103200,4789014450,21600,21650,21700,21600,1252
|
|
20250120,103100,4761910400,21650,21700,21750,21650,1594
|
|
20250120,103000,4727315150,21750,21750,21800,21700,990
|
|
20250120,102900,4705785200,21800,21850,21850,21700,1020
|
|
20250120,102800,4683592700,21800,21800,21850,21750,1215
|
|
20250120,102700,4657137100,21800,21850,21850,21800,222
|
|
20250120,102600,4652293150,21800,21850,21850,21800,326
|
|
20250120,102500,4645185050,21850,21850,21850,21850,196
|
|
20250120,102400,4640902450,21850,21800,21900,21800,528
|
|
20250120,102300,4629369250,21800,21850,21850,21800,838
|
|
20250120,102200,4611097750,21850,21850,21850,21800,303
|
|
20250120,102100,4604477300,21850,21850,21850,21850,6
|
|
20250120,102000,4604346200,21850,21800,21850,21800,615
|
|
20250120,101900,4590938900,21850,21800,21850,21800,768
|
|
20250120,101800,4574188850,21850,21800,21850,21800,95
|
|
20250120,101700,4572114750,21850,21850,21900,21850,371
|
|
20250120,101600,4564004300,21900,21900,21900,21900,8
|
|
20250120,101500,4563829100,21850,21800,21850,21750,1716
|
|
20250120,101400,4526397800,21800,21900,21900,21800,1575
|
|
20250120,101300,4492008300,21900,21900,21900,21850,1076
|
|
20250120,101200,4468463900,21950,22000,22000,21950,751
|
|
20250120,101100,4451979050,22000,22000,22000,21950,489
|
|
20250120,101000,4441231850,22000,22050,22050,22000,1250
|
|
20250120,100900,4413731350,22050,22100,22100,22000,200
|
|
20250120,100800,4409325000,22050,22000,22050,21950,825
|
|
20250120,100700,4391170000,22000,21950,22000,21900,1039
|
|
20250120,100600,4368343950,21950,21900,21950,21850,1790
|
|
20250120,100500,4329160000,21900,22100,22100,21850,3542
|
|
20250120,100400,4251363850,22150,22150,22150,22050,1114
|
|
20250120,100300,4226744400,22150,22050,22200,22050,1235
|
|
20250120,100200,4199464000,22050,22250,22300,21850,21906
|
|
20250120,100100,3715837550,22200,22600,22600,22200,20070
|
|
20250120,100000,3268260050,22550,22650,22700,22550,114
|
|
20250120,095900,3265679100,22600,22550,22650,22500,2920
|
|
20250120,095800,3199755650,22600,22550,22650,22550,1213
|
|
20250120,095700,3172344500,22600,22650,22650,22500,2455
|
|
20250120,095600,3116990300,22650,22750,22750,22650,2716
|
|
20250120,095500,3055317850,22800,22750,22800,22750,1643
|
|
20250120,095400,3017928300,22800,22800,22800,22700,1601
|
|
20250120,095300,2981488800,22800,22700,22800,22700,1537
|
|
20250120,095200,2946454200,22750,22850,22850,22700,3093
|
|
20250120,095100,2876053100,22850,22850,22850,22800,764
|
|
20250120,095000,2858602750,22800,22850,22850,22750,1575
|
|
20250120,094900,2822686700,22850,22800,22850,22800,1097
|
|
20250120,094800,2797641250,22800,22800,22800,22750,2145
|
|
20250120,094700,2748738500,22800,22750,22800,22700,1304
|
|
20250120,094600,2719029200,22700,22700,22800,22700,1949
|
|
20250120,094500,2674726150,22700,22750,22750,22650,1480
|
|
20250120,094400,2641127300,22750,22750,22800,22700,990
|
|
20250120,094300,2618606050,22750,22750,22800,22700,1685
|
|
20250120,094200,2580250550,22750,22800,22850,22700,1614
|
|
20250120,094100,2543524000,22850,22800,22850,22750,2380
|
|
20250120,094000,2489211150,22800,22800,22800,22750,1026
|
|
20250120,093900,2465820750,22750,22700,22800,22650,1228
|
|
20250120,093800,2437907850,22650,22700,22750,22650,893
|
|
20250120,093700,2417651300,22700,22800,22800,22700,1188
|
|
20250120,093600,2390629200,22800,22700,22850,22700,10072
|
|
20250120,093500,2161341450,22700,22650,22700,22600,1580
|
|
20250120,093400,2125554800,22650,22450,22650,22450,2172
|
|
20250120,093300,2076654750,22450,22550,22550,22450,688
|
|
20250120,093200,2061178800,22550,22600,22600,22450,2640
|
|
20250120,093100,2001759150,22550,22450,22600,22450,1228
|
|
20250120,093000,1974109500,22500,22450,22550,22450,1142
|
|
20250120,092900,1948418550,22500,22550,22550,22450,497
|
|
20250120,092800,1937239050,22500,22550,22650,22450,2464
|
|
20250120,092700,1881698900,22600,22650,22700,22550,4337
|
|
20250120,092600,1783608050,22700,22700,22850,22650,10575
|
|
20250120,092500,1543030350,22650,22450,22650,22400,14861
|
|
20250120,092400,1207086600,22500,22300,22500,22250,8022
|
|
20250120,092300,1027198150,22250,22200,22400,22100,6070
|
|
20250120,092200,891624400,22100,22050,22350,22000,6240
|
|
20250120,092100,753207250,22050,22000,22050,22000,400
|
|
20250120,092000,744395900,22000,22050,22050,21950,1361
|
|
20250120,091900,714473700,22050,22000,22050,21950,2797
|
|
20250120,091800,652952850,22000,21950,22000,21950,301
|
|
20250120,091700,646341200,21950,21900,21950,21850,137
|
|
20250120,091600,643342100,21900,21850,21900,21850,685
|
|
20250120,091500,628363500,21850,21850,21900,21850,421
|
|
20250120,091400,619158450,21900,22000,22000,21900,1455
|
|
20250120,091300,587273350,22000,21850,22000,21850,534
|
|
20250120,091200,575558000,21900,21900,21950,21850,1757
|
|
20250120,091100,537096000,21900,21850,21950,21850,1686
|
|
20250120,091000,500226850,21950,21850,22000,21850,2259
|
|
20250120,090900,450678100,21800,21850,21900,21800,603
|
|
20250120,090800,437516200,21900,21700,21900,21700,605
|
|
20250120,090700,424306250,21850,21700,21850,21700,640
|
|
20250120,090600,410375000,21750,21700,21800,21600,1578
|
|
20250120,090500,376213600,21800,21700,21800,21650,1002
|
|
20250120,090400,354476600,21700,21650,21700,21500,1807
|
|
20250120,090300,315487000,21700,21600,21700,21550,557
|
|
20250120,090200,303455850,21600,21700,21800,21600,1901
|
|
20250120,090100,262275850,21700,21700,21750,21600,1915
|
|
20250120,090000,220718500,21700,21900,22000,21700,10078
|