684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202100,648444750,20800,20800,20800,20800,525
|
|
20250120,202000,648444750,20800,20800,20800,20800,0
|
|
20250120,201900,648444750,20800,20800,20800,20800,0
|
|
20250120,201800,648444750,20800,20800,20800,20800,0
|
|
20250120,201700,648444750,20800,20800,20800,20800,0
|
|
20250120,201600,648444750,20800,20800,20800,20800,0
|
|
20250120,201500,648444750,20800,20800,20800,20800,0
|
|
20250120,201400,648444750,20800,20800,20800,20800,0
|
|
20250120,201300,648444750,20800,20800,20800,20800,0
|
|
20250120,201200,648444750,20800,20800,20800,20800,0
|
|
20250120,201100,648444750,20800,20800,20800,20800,0
|
|
20250120,201000,648444750,20800,20800,20800,20800,0
|
|
20250120,200900,648444750,20800,20800,20800,20800,0
|
|
20250120,200800,648444750,20800,20800,20800,20800,0
|
|
20250120,200700,648444750,20800,20800,20800,20800,0
|
|
20250120,200600,648444750,20800,20800,20800,20800,0
|
|
20250120,200500,648444750,20800,20800,20800,20800,0
|
|
20250120,200400,648444750,20800,20800,20800,20800,0
|
|
20250120,200300,648444750,20800,20800,20800,20800,0
|
|
20250120,200200,648444750,20800,20800,20800,20800,0
|
|
20250120,200100,648444750,20800,20800,20800,20800,0
|
|
20250120,200000,648444750,20800,20800,20800,20800,0
|
|
20250120,195900,648444750,20800,20800,20800,20800,0
|
|
20250120,195800,648444750,20800,20800,20800,20800,0
|
|
20250120,195700,648444750,20800,20800,20800,20800,0
|
|
20250120,195600,648444750,20800,20800,20800,20800,0
|
|
20250120,195500,648444750,20800,20800,20800,20800,0
|
|
20250120,195400,648444750,20800,20800,20800,20800,0
|
|
20250120,195300,648444750,20800,20800,20800,20800,0
|
|
20250120,195200,648444750,20800,20800,20800,20800,0
|
|
20250120,195100,648444750,20800,20800,20800,20800,525
|
|
20250120,195000,648444750,20800,20800,20800,20800,0
|
|
20250120,194900,648444750,20800,20800,20800,20800,0
|
|
20250120,194800,648444750,20800,20800,20800,20800,0
|
|
20250120,194700,648444750,20800,20800,20800,20800,0
|
|
20250120,194600,648444750,20800,20800,20800,20800,0
|
|
20250120,194500,648444750,20800,20800,20800,20800,0
|
|
20250120,194400,648444750,20800,20800,20800,20800,0
|
|
20250120,194300,648444750,20800,20800,20800,20800,0
|
|
20250120,194200,648444750,20800,20800,20800,20800,0
|
|
20250120,194100,648444750,20800,20800,20800,20800,0
|
|
20250120,194000,648444750,20800,20800,20800,20800,0
|
|
20250120,193900,648444750,20800,20800,20800,20800,0
|
|
20250120,193800,648444750,20800,20800,20800,20800,0
|
|
20250120,193700,648444750,20800,20800,20800,20800,0
|
|
20250120,193600,648444750,20800,20800,20800,20800,0
|
|
20250120,193500,648444750,20800,20800,20800,20800,0
|
|
20250120,193400,648444750,20800,20800,20800,20800,0
|
|
20250120,193300,648444750,20800,20800,20800,20800,0
|
|
20250120,193200,648444750,20800,20800,20800,20800,0
|
|
20250120,193100,648444750,20800,20800,20800,20800,0
|
|
20250120,193000,648444750,20800,20800,20800,20800,0
|
|
20250120,192900,648444750,20800,20800,20800,20800,0
|
|
20250120,192800,648444750,20800,20800,20800,20800,0
|
|
20250120,192700,648444750,20800,20800,20800,20800,0
|
|
20250120,192600,648444750,20800,20800,20800,20800,0
|
|
20250120,192500,648444750,20800,20800,20800,20800,0
|
|
20250120,192400,648444750,20800,20800,20800,20800,0
|
|
20250120,192300,648444750,20800,20800,20800,20800,0
|
|
20250120,192200,648444750,20800,20800,20800,20800,0
|
|
20250120,192100,648444750,20800,20800,20800,20800,525
|
|
20250120,192000,648444750,20800,20800,20800,20800,0
|
|
20250120,191900,648444750,20800,20800,20800,20800,0
|
|
20250120,191800,648444750,20800,20800,20800,20800,0
|
|
20250120,191700,648444750,20800,20800,20800,20800,0
|
|
20250120,191600,648444750,20800,20800,20800,20800,0
|
|
20250120,191500,648444750,20800,20800,20800,20800,0
|
|
20250120,191400,648444750,20800,20800,20800,20800,0
|
|
20250120,191300,648444750,20800,20800,20800,20800,0
|
|
20250120,191200,648444750,20800,20800,20800,20800,0
|
|
20250120,191100,648444750,20800,20800,20800,20800,0
|
|
20250120,191000,648444750,20800,20800,20800,20800,0
|
|
20250120,190900,648444750,20800,20800,20800,20800,0
|
|
20250120,190800,648444750,20800,20800,20800,20800,0
|
|
20250120,190700,648444750,20800,20800,20800,20800,0
|
|
20250120,190600,648444750,20800,20800,20800,20800,0
|
|
20250120,190500,648444750,20800,20800,20800,20800,0
|
|
20250120,190400,648444750,20800,20800,20800,20800,0
|
|
20250120,190300,648444750,20800,20800,20800,20800,0
|
|
20250120,190200,648444750,20800,20800,20800,20800,0
|
|
20250120,190100,648444750,20800,20800,20800,20800,0
|
|
20250120,190000,648444750,20800,20800,20800,20800,0
|
|
20250120,185900,648444750,20800,20800,20800,20800,0
|
|
20250120,185800,648444750,20800,20800,20800,20800,0
|
|
20250120,185700,648444750,20800,20800,20800,20800,0
|
|
20250120,185600,648444750,20800,20800,20800,20800,0
|
|
20250120,185500,648444750,20800,20800,20800,20800,0
|
|
20250120,185400,648444750,20800,20800,20800,20800,0
|
|
20250120,185300,648444750,20800,20800,20800,20800,0
|
|
20250120,185200,648444750,20800,20800,20800,20800,0
|
|
20250120,185100,648444750,20800,20800,20800,20800,525
|
|
20250120,185000,648444750,20800,20800,20800,20800,0
|
|
20250120,184900,648444750,20800,20800,20800,20800,0
|
|
20250120,184800,648444750,20800,20800,20800,20800,0
|
|
20250120,184700,648444750,20800,20800,20800,20800,0
|
|
20250120,184600,648444750,20800,20800,20800,20800,0
|
|
20250120,184500,648444750,20800,20800,20800,20800,0
|
|
20250120,184400,648444750,20800,20800,20800,20800,0
|
|
20250120,184300,648444750,20800,20800,20800,20800,0
|
|
20250120,184200,648444750,20800,20800,20800,20800,0
|
|
20250120,184100,648444750,20800,20800,20800,20800,0
|
|
20250120,184000,648444750,20800,20800,20800,20800,0
|
|
20250120,183900,648444750,20800,20800,20800,20800,0
|
|
20250120,183800,648444750,20800,20800,20800,20800,0
|
|
20250120,183700,648444750,20800,20800,20800,20800,0
|
|
20250120,183600,648444750,20800,20800,20800,20800,0
|
|
20250120,183500,648444750,20800,20800,20800,20800,0
|
|
20250120,183400,648444750,20800,20800,20800,20800,0
|
|
20250120,183300,648444750,20800,20800,20800,20800,0
|
|
20250120,183200,648444750,20800,20800,20800,20800,0
|
|
20250120,183100,648444750,20800,20800,20800,20800,0
|
|
20250120,183000,648444750,20800,20800,20800,20800,0
|
|
20250120,182900,648444750,20800,20800,20800,20800,0
|
|
20250120,182800,648444750,20800,20800,20800,20800,0
|
|
20250120,182700,648444750,20800,20800,20800,20800,0
|
|
20250120,182600,648444750,20800,20800,20800,20800,0
|
|
20250120,182500,648444750,20800,20800,20800,20800,0
|
|
20250120,182400,648444750,20800,20800,20800,20800,0
|
|
20250120,182300,648444750,20800,20800,20800,20800,0
|
|
20250120,182200,648444750,20800,20800,20800,20800,0
|
|
20250120,182100,648444750,20800,20800,20800,20800,525
|
|
20250120,182000,648444750,20800,20800,20800,20800,0
|
|
20250120,181900,648444750,20800,20800,20800,20800,0
|
|
20250120,181800,648444750,20800,20800,20800,20800,0
|
|
20250120,181700,648444750,20800,20800,20800,20800,0
|
|
20250120,181600,648444750,20800,20800,20800,20800,0
|
|
20250120,181500,648444750,20800,20800,20800,20800,0
|
|
20250120,181400,648444750,20800,20800,20800,20800,0
|
|
20250120,181300,648444750,20800,20800,20800,20800,0
|
|
20250120,181200,648444750,20800,20800,20800,20800,0
|
|
20250120,181100,648444750,20800,20800,20800,20800,0
|
|
20250120,181000,648444750,20800,20800,20800,20800,0
|
|
20250120,180900,648444750,20800,20800,20800,20800,0
|
|
20250120,180800,648444750,20800,20800,20800,20800,0
|
|
20250120,180700,648444750,20800,20800,20800,20800,0
|
|
20250120,180600,648444750,20800,20800,20800,20800,0
|
|
20250120,180500,648444750,20800,20800,20800,20800,0
|
|
20250120,180400,648444750,20800,20800,20800,20800,0
|
|
20250120,180300,648444750,20800,20800,20800,20800,0
|
|
20250120,180200,648444750,20800,20800,20800,20800,0
|
|
20250120,180100,648444750,20800,20800,20800,20800,0
|
|
20250120,180000,648444750,20800,20800,20800,20800,0
|
|
20250120,175900,648444750,20800,20800,20800,20800,0
|
|
20250120,175800,648444750,20800,20800,20800,20800,0
|
|
20250120,175700,648444750,20800,20800,20800,20800,0
|
|
20250120,175600,648444750,20800,20800,20800,20800,0
|
|
20250120,175500,648444750,20800,20800,20800,20800,0
|
|
20250120,175400,648444750,20800,20800,20800,20800,0
|
|
20250120,175300,648444750,20800,20800,20800,20800,0
|
|
20250120,175200,648444750,20800,20800,20800,20800,0
|
|
20250120,175100,648444750,20800,20800,20800,20800,525
|
|
20250120,175000,648444750,20800,20800,20800,20800,0
|
|
20250120,174900,648444750,20800,20800,20800,20800,0
|
|
20250120,174800,648444750,20800,20800,20800,20800,0
|
|
20250120,174700,648444750,20800,20800,20800,20800,0
|
|
20250120,174600,648444750,20800,20800,20800,20800,0
|
|
20250120,174500,648444750,20800,20800,20800,20800,0
|
|
20250120,174400,648444750,20800,20800,20800,20800,0
|
|
20250120,174300,648444750,20800,20800,20800,20800,0
|
|
20250120,174200,648444750,20800,20800,20800,20800,0
|
|
20250120,174100,648444750,20800,20800,20800,20800,0
|
|
20250120,174000,648444750,20800,20800,20800,20800,0
|
|
20250120,173900,648444750,20800,20800,20800,20800,0
|
|
20250120,173800,648444750,20800,20800,20800,20800,0
|
|
20250120,173700,648444750,20800,20800,20800,20800,0
|
|
20250120,173600,648444750,20800,20800,20800,20800,0
|
|
20250120,173500,648444750,20800,20800,20800,20800,0
|
|
20250120,173400,648444750,20800,20800,20800,20800,0
|
|
20250120,173300,648444750,20800,20800,20800,20800,0
|
|
20250120,173200,648444750,20800,20800,20800,20800,0
|
|
20250120,173100,648444750,20800,20800,20800,20800,0
|
|
20250120,173000,648444750,20800,20800,20800,20800,0
|
|
20250120,172900,648444750,20800,20800,20800,20800,0
|
|
20250120,172800,648444750,20800,20800,20800,20800,0
|
|
20250120,172700,648444750,20800,20800,20800,20800,0
|
|
20250120,172600,648444750,20800,20800,20800,20800,0
|
|
20250120,172500,648444750,20800,20800,20800,20800,0
|
|
20250120,172400,648444750,20800,20800,20800,20800,0
|
|
20250120,172300,648444750,20800,20800,20800,20800,0
|
|
20250120,172200,648444750,20800,20800,20800,20800,0
|
|
20250120,172100,648444750,20800,20800,20800,20800,525
|
|
20250120,172000,648444750,20800,20800,20800,20800,0
|
|
20250120,171900,648444750,20800,20800,20800,20800,0
|
|
20250120,171800,648444750,20800,20800,20800,20800,0
|
|
20250120,171700,648444750,20800,20800,20800,20800,0
|
|
20250120,171600,648444750,20800,20800,20800,20800,0
|
|
20250120,171500,648444750,20800,20800,20800,20800,0
|
|
20250120,171400,648444750,20800,20800,20800,20800,0
|
|
20250120,171300,648444750,20800,20800,20800,20800,0
|
|
20250120,171200,648444750,20800,20800,20800,20800,0
|
|
20250120,171100,648444750,20800,20800,20800,20800,0
|
|
20250120,171000,648444750,20800,20800,20800,20800,0
|
|
20250120,170900,648444750,20800,20800,20800,20800,0
|
|
20250120,170800,648444750,20800,20800,20800,20800,0
|
|
20250120,170700,648444750,20800,20800,20800,20800,0
|
|
20250120,170600,648444750,20800,20800,20800,20800,0
|
|
20250120,170500,648444750,20800,20800,20800,20800,0
|
|
20250120,170400,648444750,20800,20800,20800,20800,0
|
|
20250120,170300,648444750,20800,20800,20800,20800,0
|
|
20250120,170200,648444750,20800,20800,20800,20800,0
|
|
20250120,170100,648444750,20800,20800,20800,20800,0
|
|
20250120,170000,648444750,20800,20800,20800,20800,0
|
|
20250120,165900,648444750,20800,20800,20800,20800,0
|
|
20250120,165800,648444750,20800,20800,20800,20800,0
|
|
20250120,165700,648444750,20800,20800,20800,20800,0
|
|
20250120,165600,648444750,20800,20800,20800,20800,0
|
|
20250120,165500,648444750,20800,20800,20800,20800,0
|
|
20250120,165400,648444750,20800,20800,20800,20800,0
|
|
20250120,165300,648444750,20800,20800,20800,20800,0
|
|
20250120,165200,648444750,20800,20800,20800,20800,0
|
|
20250120,165100,648444750,20800,20800,20800,20800,525
|
|
20250120,165000,648444750,20800,20800,20800,20800,0
|
|
20250120,164900,648444750,20800,20800,20800,20800,0
|
|
20250120,164800,648444750,20800,20800,20800,20800,0
|
|
20250120,164700,648444750,20800,20800,20800,20800,0
|
|
20250120,164600,648444750,20800,20800,20800,20800,0
|
|
20250120,164500,648444750,20800,20800,20800,20800,0
|
|
20250120,164400,648444750,20800,20800,20800,20800,0
|
|
20250120,164300,648444750,20800,20800,20800,20800,0
|
|
20250120,164200,648444750,20800,20800,20800,20800,0
|
|
20250120,164100,648444750,20800,20800,20800,20800,0
|
|
20250120,164000,648444750,20800,20800,20800,20800,0
|
|
20250120,163900,648444750,20800,20800,20800,20800,0
|
|
20250120,163800,648444750,20800,20800,20800,20800,0
|
|
20250120,163700,648444750,20800,20800,20800,20800,0
|
|
20250120,163600,648444750,20800,20800,20800,20800,0
|
|
20250120,163500,648444750,20800,20800,20800,20800,0
|
|
20250120,163400,648444750,20800,20800,20800,20800,0
|
|
20250120,163300,648444750,20800,20800,20800,20800,0
|
|
20250120,163200,648444750,20800,20800,20800,20800,0
|
|
20250120,163100,648444750,20800,20800,20800,20800,0
|
|
20250120,163000,648444750,20800,20800,20800,20800,0
|
|
20250120,162900,648444750,20800,20800,20800,20800,0
|
|
20250120,162800,648444750,20800,20800,20800,20800,0
|
|
20250120,162700,648444750,20800,20800,20800,20800,0
|
|
20250120,162600,648444750,20800,20800,20800,20800,0
|
|
20250120,162500,648444750,20800,20800,20800,20800,0
|
|
20250120,162400,648444750,20800,20800,20800,20800,0
|
|
20250120,162300,648444750,20800,20800,20800,20800,0
|
|
20250120,162200,648444750,20800,20800,20800,20800,0
|
|
20250120,162100,648444750,20800,20800,20800,20800,525
|
|
20250120,162000,648444750,20800,20800,20800,20800,0
|
|
20250120,161900,648444750,20800,20800,20800,20800,0
|
|
20250120,161800,648444750,20800,20800,20800,20800,0
|
|
20250120,161700,648444750,20800,20800,20800,20800,0
|
|
20250120,161600,648444750,20800,20800,20800,20800,0
|
|
20250120,161500,648444750,20800,20800,20800,20800,0
|
|
20250120,161400,648444750,20800,20800,20800,20800,0
|
|
20250120,161300,648444750,20800,20800,20800,20800,0
|
|
20250120,161200,648444750,20800,20800,20800,20800,0
|
|
20250120,161100,648444750,20800,20800,20800,20800,0
|
|
20250120,161000,648444750,20800,20800,20800,20800,0
|
|
20250120,160900,648444750,20800,20800,20800,20800,0
|
|
20250120,160800,648444750,20800,20800,20800,20800,0
|
|
20250120,160700,648444750,20800,20800,20800,20800,0
|
|
20250120,160600,648444750,20800,20800,20800,20800,0
|
|
20250120,160500,648444750,20800,20800,20800,20800,0
|
|
20250120,160400,648444750,20800,20800,20800,20800,0
|
|
20250120,160300,648444750,20800,20800,20800,20800,0
|
|
20250120,160200,648444750,20800,20800,20800,20800,0
|
|
20250120,160100,648444750,20800,20800,20800,20800,0
|
|
20250120,160000,648444750,20800,20800,20800,20800,0
|
|
20250120,155900,648444750,20800,20800,20800,20800,0
|
|
20250120,155800,648444750,20800,20800,20800,20800,0
|
|
20250120,155700,648444750,20800,20800,20800,20800,0
|
|
20250120,155600,648444750,20800,20800,20800,20800,0
|
|
20250120,155500,648444750,20800,20800,20800,20800,0
|
|
20250120,155400,648444750,20800,20800,20800,20800,0
|
|
20250120,155300,648444750,20800,20800,20800,20800,0
|
|
20250120,155200,648444750,20800,20800,20800,20800,0
|
|
20250120,155100,648444750,20800,20800,20800,20800,525
|
|
20250120,155000,648444750,20800,20800,20800,20800,0
|
|
20250120,154900,648444750,20800,20800,20800,20800,0
|
|
20250120,154800,648444750,20800,20800,20800,20800,0
|
|
20250120,154700,648444750,20800,20800,20800,20800,0
|
|
20250120,154600,648444750,20800,20800,20800,20800,0
|
|
20250120,154500,648444750,20800,20800,20800,20800,0
|
|
20250120,154400,648444750,20800,20800,20800,20800,0
|
|
20250120,154300,648444750,20800,20800,20800,20800,0
|
|
20250120,154200,648444750,20800,20800,20800,20800,0
|
|
20250120,154100,648444750,20800,20800,20800,20800,0
|
|
20250120,154000,648444750,20800,20800,20800,20800,0
|
|
20250120,153900,648444750,20800,20800,20800,20800,0
|
|
20250120,153800,648444750,20800,20800,20800,20800,0
|
|
20250120,153700,648444750,20800,20800,20800,20800,0
|
|
20250120,153600,648444750,20800,20800,20800,20800,0
|
|
20250120,153500,648444750,20800,20800,20800,20800,0
|
|
20250120,153400,648444750,20800,20800,20800,20800,0
|
|
20250120,153300,648444750,20800,20800,20800,20800,0
|
|
20250120,153200,648444750,20800,20800,20800,20800,0
|
|
20250120,153100,648444750,20800,20800,20800,20800,0
|
|
20250120,153000,648444750,20800,20800,20800,20800,525
|
|
20250120,152900,637524750,20850,20850,20850,20850,0
|
|
20250120,152800,637524750,20850,20850,20850,20850,0
|
|
20250120,152700,637524750,20850,20850,20850,20850,0
|
|
20250120,152600,637524750,20850,20850,20850,20850,0
|
|
20250120,152500,637524750,20850,20850,20850,20850,0
|
|
20250120,152400,637524750,20850,20850,20850,20850,0
|
|
20250120,152300,637524750,20850,20850,20850,20850,0
|
|
20250120,152200,637524750,20850,20850,20850,20850,0
|
|
20250120,152100,637524750,20850,20850,20850,20850,0
|
|
20250120,152000,637524750,20850,20850,20850,20850,0
|
|
20250120,151900,637524750,20850,20850,20850,20850,3
|
|
20250120,151800,637462200,20850,20750,20850,20750,3
|
|
20250120,151700,637399850,20750,20750,20750,20750,27
|
|
20250120,151600,636839600,20800,20800,20850,20800,10
|
|
20250120,151500,636631500,20800,20750,20800,20750,31
|
|
20250120,151400,635988150,20750,20750,20800,20750,27
|
|
20250120,151300,635427350,20800,20800,20800,20800,3
|
|
20250120,151200,635364950,20800,20800,20800,20800,154
|
|
20250120,151100,632161750,20800,20800,20800,20800,230
|
|
20250120,151000,627377750,20800,20800,20850,20800,21
|
|
20250120,150900,626940750,20850,20800,20850,20800,20
|
|
20250120,150800,626524600,20800,20800,20850,20800,18
|
|
20250120,150700,626150150,20850,20850,20850,20800,19
|
|
20250120,150600,625754850,20800,20800,20850,20800,33
|
|
20250120,150500,625068350,20850,20850,20850,20800,43
|
|
20250120,150400,624173850,20850,20800,20850,20800,23
|
|
20250120,150300,623695100,20850,20800,20850,20800,16
|
|
20250120,150200,623362250,20800,20800,20850,20800,36
|
|
20250120,150100,622613300,20800,20850,20850,20800,42
|
|
20250120,150000,621739400,20850,20900,20900,20800,55
|
|
20250120,145900,620590850,20850,20850,20900,20850,22
|
|
20250120,145800,620132100,20800,20850,20850,20800,20
|
|
20250120,145700,619716000,20850,20850,20850,20800,17
|
|
20250120,145600,619362300,20800,20800,20850,20800,18
|
|
20250120,145500,618987850,20800,20850,20850,20800,31
|
|
20250120,145400,618342400,20850,20800,20900,20800,155
|
|
20250120,145300,615111350,20800,20800,20850,20800,40
|
|
20250120,145200,614278400,20850,20850,20850,20800,17
|
|
20250120,145100,613924700,20850,20850,20900,20850,201
|
|
20250120,145000,609733800,20900,20850,20900,20800,218
|
|
20250120,144900,605189250,20800,20800,20850,20800,20
|
|
20250120,144800,604773150,20800,20800,20800,20800,70
|
|
20250120,144700,603317150,20800,20800,20800,20800,17
|
|
20250120,144600,602963550,20800,20800,20800,20800,16
|
|
20250120,144500,602630750,20850,20800,20850,20800,102
|
|
20250120,144400,600504150,20800,20800,20800,20800,32
|
|
20250120,144300,599838550,20800,20800,20800,20800,15
|
|
20250120,144200,599526550,20800,20800,20800,20800,21
|
|
20250120,144100,599089750,20800,20800,20800,20800,22
|
|
20250120,144000,598632150,20850,20850,20850,20850,443
|
|
20250120,143900,589395600,20850,20800,20850,20800,80
|
|
20250120,143800,587728400,20800,20800,20800,20800,18
|
|
20250120,143700,587354000,20800,20800,20850,20800,22
|
|
20250120,143600,586896250,20850,20800,20850,20800,26
|
|
20250120,143500,586354950,20800,20800,20800,20800,19
|
|
20250120,143400,585959750,20800,20800,20850,20800,58
|
|
20250120,143300,584752150,20850,20800,20850,20800,36
|
|
20250120,143200,584002350,20800,20800,20800,20800,25
|
|
20250120,143100,583482350,20850,20800,20850,20800,24
|
|
20250120,143000,582982750,20800,20800,20800,20800,16
|
|
20250120,142900,582649950,20800,20800,20800,20800,16
|
|
20250120,142800,582317150,20800,20800,20800,20800,18
|
|
20250120,142700,581942750,20800,20850,20850,20800,29
|
|
20250120,142600,581339050,20800,20800,20800,20800,44
|
|
20250120,142500,580423850,20800,20800,20850,20800,37
|
|
20250120,142400,579654200,20800,20800,20800,20800,15
|
|
20250120,142300,579342200,20800,20800,20850,20800,18
|
|
20250120,142200,578967750,20800,20800,20800,20800,2
|
|
20250120,142100,578926150,20800,20800,20800,20800,105
|
|
20250120,142000,576742150,20850,20800,20850,20800,110
|
|
20250120,141900,574453800,20800,20800,20800,20800,3
|
|
20250120,141800,574391400,20850,20850,20850,20850,173
|
|
20250120,141700,570784350,20850,20850,20850,20850,40
|
|
20250120,141600,569950350,20800,20800,20800,20800,3
|
|
20250120,141500,569887950,20800,20850,20850,20800,49
|
|
20250120,141400,568866550,20850,20850,20850,20850,1
|
|
20250120,141300,568845700,20850,20850,20850,20850,3
|
|
20250120,141200,568783150,20850,20850,20850,20850,3
|
|
20250120,141100,568720600,20850,20850,20850,20850,1
|
|
20250120,141000,568699750,20850,20850,20850,20850,4
|
|
20250120,140900,568616350,20850,20850,20850,20850,3
|
|
20250120,140800,568553800,20850,20850,20850,20850,0
|
|
20250120,140700,568553800,20850,20850,20850,20850,0
|
|
20250120,140600,568553800,20850,20850,20850,20850,7
|
|
20250120,140500,568407850,20800,20850,20850,20800,446
|
|
20250120,140400,559113050,20850,20850,20850,20850,6
|
|
20250120,140300,558987950,20850,20850,20850,20850,2
|
|
20250120,140200,558946250,20850,20850,20850,20850,1
|
|
20250120,140100,558925400,20850,20850,20850,20850,0
|
|
20250120,140000,558925400,20850,20850,20850,20850,0
|
|
20250120,135900,558925400,20850,20850,20900,20850,10
|
|
20250120,135800,558716850,20950,20950,20950,20950,10
|
|
20250120,135700,558507350,20900,20900,20900,20900,67
|
|
20250120,135600,557107050,20900,20950,20950,20900,976
|
|
20250120,135500,536705300,20950,20950,20950,20950,1
|
|
20250120,135400,536684350,20950,20950,20950,20950,4
|
|
20250120,135300,536600550,20950,20950,20950,20950,3
|
|
20250120,135200,536537700,20950,20950,20950,20950,3
|
|
20250120,135100,536474850,20950,20950,20950,20950,3
|
|
20250120,135000,536412000,20950,20950,20950,20950,6
|
|
20250120,134900,536286300,21000,20950,21000,20950,3
|
|
20250120,134800,536223350,20950,20950,20950,20950,6
|
|
20250120,134700,536097650,20950,20950,20950,20950,1
|
|
20250120,134600,536076700,20950,20950,20950,20950,365
|
|
20250120,134500,528429950,20950,20950,20950,20950,102
|
|
20250120,134400,526293050,20950,20950,20950,20950,0
|
|
20250120,134300,526293050,20950,20950,20950,20950,6
|
|
20250120,134200,526167350,20950,20950,20950,20950,0
|
|
20250120,134100,526167350,20950,20950,20950,20950,1
|
|
20250120,134000,526146400,20950,20950,20950,20950,6
|
|
20250120,133900,526020700,20900,20900,20900,20900,1
|
|
20250120,133800,525999800,20900,20900,20900,20900,1
|
|
20250120,133700,525978900,20900,20900,20900,20900,9
|
|
20250120,133600,525790800,21000,20900,21000,20900,6
|
|
20250120,133500,525665000,20950,20950,20950,20950,0
|
|
20250120,133400,525665000,20950,20950,20950,20950,580
|
|
20250120,133300,513514000,20950,20950,20950,20950,3
|
|
20250120,133200,513451150,21000,20950,21000,20950,5
|
|
20250120,133100,513346350,20950,20950,20950,20950,0
|
|
20250120,133000,513346350,20950,20950,20950,20950,3
|
|
20250120,132900,513283500,21000,20950,21000,20950,9
|
|
20250120,132800,513094650,20950,20950,20950,20950,0
|
|
20250120,132700,513094650,20950,21050,21050,20950,54
|
|
20250120,132600,511958250,20950,20950,20950,20950,4
|
|
20250120,132500,511874450,20900,20900,20900,20900,0
|
|
20250120,132400,511874450,20900,20900,20900,20900,4
|
|
20250120,132300,511790850,20900,20900,20900,20900,0
|
|
20250120,132200,511790850,20900,20900,20900,20900,3
|
|
20250120,132100,511728150,21050,20950,21050,20950,119
|
|
20250120,132000,509235000,21000,21000,21000,21000,0
|
|
20250120,131900,509235000,21000,21000,21000,21000,3
|
|
20250120,131800,509172000,20950,20950,20950,20950,0
|
|
20250120,131700,509172000,20950,20950,20950,20950,3
|
|
20250120,131600,509109150,20950,20950,20950,20950,0
|
|
20250120,131500,509109150,20950,20950,20950,20950,5
|
|
20250120,131400,509004400,20950,20950,20950,20950,2
|
|
20250120,131300,508962500,20950,20950,20950,20950,0
|
|
20250120,131200,508962500,20950,20950,20950,20950,0
|
|
20250120,131100,508962500,20950,20950,20950,20950,3
|
|
20250120,131000,508899650,20950,20950,20950,20950,4
|
|
20250120,130900,508815850,20950,20950,20950,20950,0
|
|
20250120,130800,508815850,20950,20950,20950,20950,5
|
|
20250120,130700,508711100,21000,21000,21000,21000,3
|
|
20250120,130600,508648100,20950,20950,20950,20950,0
|
|
20250120,130500,508648100,20950,20950,20950,20950,7
|
|
20250120,130400,508501450,20950,20950,20950,20950,3
|
|
20250120,130300,508438600,20950,20950,20950,20950,55
|
|
20250120,130200,507286350,20950,20950,20950,20950,0
|
|
20250120,130100,507286350,20950,20950,20950,20950,2
|
|
20250120,130000,507244450,21050,21050,21050,21050,1
|
|
20250120,125900,507223400,20950,20950,20950,20950,3
|
|
20250120,125800,507160550,20950,20950,20950,20950,3
|
|
20250120,125700,507097700,21000,21000,21000,21000,0
|
|
20250120,125600,507097700,21000,20950,21000,20950,201
|
|
20250120,125500,502876750,20900,20900,20900,20900,19
|
|
20250120,125400,502479650,20900,20900,20900,20900,4
|
|
20250120,125300,502396050,20900,20900,20900,20900,0
|
|
20250120,125200,502396050,20900,20900,20900,20900,3
|
|
20250120,125100,502333350,20900,20900,20900,20900,0
|
|
20250120,125000,502333350,20900,20900,20900,20900,0
|
|
20250120,124900,502333350,20900,20900,20900,20900,0
|
|
20250120,124800,502333350,20900,20900,20900,20900,3
|
|
20250120,124700,502270650,20850,20850,20850,20850,200
|
|
20250120,124600,498100650,20850,20900,20900,20850,807
|
|
20250120,124500,481234450,20900,20900,20900,20900,3
|
|
20250120,124400,481171750,20950,20950,20950,20950,10
|
|
20250120,124300,480962250,20950,20950,20950,20950,6
|
|
20250120,124200,480836550,20950,20950,20950,20950,3
|
|
20250120,124100,480773700,20950,20950,20950,20950,5
|
|
20250120,124000,480668950,20900,20900,20900,20900,5
|
|
20250120,123900,480564450,20900,20900,20900,20900,2
|
|
20250120,123800,480522650,20900,20950,20950,20900,995
|
|
20250120,123700,459726050,20950,20950,20950,20950,3
|
|
20250120,123600,459663200,20900,20900,20900,20900,0
|
|
20250120,123500,459663200,20900,20950,20950,20900,93
|
|
20250120,123400,457719000,20900,20900,20900,20900,0
|
|
20250120,123300,457719000,20900,20900,20900,20900,0
|
|
20250120,123200,457719000,20900,20900,20900,20900,2
|
|
20250120,123100,457677200,20900,20900,20900,20900,0
|
|
20250120,123000,457677200,20900,20900,20900,20900,0
|
|
20250120,122900,457677200,20900,20900,20900,20900,3
|
|
20250120,122800,457614500,20950,20950,20950,20950,0
|
|
20250120,122700,457614500,20950,21000,21000,20950,204
|
|
20250120,122600,453340300,21000,21000,21000,21000,2
|
|
20250120,122500,453298300,20950,20950,20950,20950,0
|
|
20250120,122400,453298300,20950,20950,20950,20950,0
|
|
20250120,122300,453298300,20950,20950,20950,20950,0
|
|
20250120,122200,453298300,20950,21000,21000,20950,92
|
|
20250120,122100,451366450,21000,20950,21000,20950,15
|
|
20250120,122000,451051700,20950,20950,20950,20950,0
|
|
20250120,121900,451051700,20950,20950,20950,20950,2
|
|
20250120,121800,451009800,21000,21000,21000,21000,400
|
|
20250120,121700,442609800,21000,21000,21000,21000,0
|
|
20250120,121600,442609800,21000,20950,21000,20950,20
|
|
20250120,121500,442190150,21000,21000,21000,21000,0
|
|
20250120,121400,442190150,21000,21000,21000,21000,0
|
|
20250120,121300,442190150,21000,20900,21000,20900,3
|
|
20250120,121200,442127350,20950,20950,20950,20950,190
|
|
20250120,121100,438146850,20950,20950,20950,20950,0
|
|
20250120,121000,438146850,20950,20950,20950,20950,5
|
|
20250120,120900,438042100,20950,20950,20950,20950,3
|
|
20250120,120800,437979250,20950,20950,20950,20950,0
|
|
20250120,120700,437979250,20950,20950,20950,20950,0
|
|
20250120,120600,437979250,20950,20950,20950,20950,2
|
|
20250120,120500,437937350,21000,20950,21000,20950,12
|
|
20250120,120400,437685700,20950,20950,20950,20950,0
|
|
20250120,120300,437685700,20950,20950,20950,20950,3
|
|
20250120,120200,437622850,20950,20950,20950,20950,0
|
|
20250120,120100,437622850,20950,20950,20950,20950,0
|
|
20250120,120000,437622850,20950,20950,20950,20950,2
|
|
20250120,115900,437580950,20950,21000,21000,20950,634
|
|
20250120,115800,424271750,21000,21000,21000,21000,0
|
|
20250120,115700,424271750,21000,21000,21000,21000,4
|
|
20250120,115600,424187750,21050,21050,21050,21050,0
|
|
20250120,115500,424187750,21050,21050,21050,21050,5
|
|
20250120,115400,424082500,21050,21000,21050,21000,5
|
|
20250120,115300,423977400,21000,21000,21000,21000,2
|
|
20250120,115200,423935400,21050,21000,21050,21000,50
|
|
20250120,115100,422885350,21000,21000,21000,21000,0
|
|
20250120,115000,422885350,21000,21000,21000,21000,3
|
|
20250120,114900,422822350,21000,21000,21000,21000,0
|
|
20250120,114800,422822350,21000,21000,21000,21000,5
|
|
20250120,114700,422717350,21000,21000,21000,21000,3
|
|
20250120,114600,422654350,21000,21000,21000,21000,0
|
|
20250120,114500,422654350,21000,21000,21000,21000,0
|
|
20250120,114400,422654350,21000,21000,21000,21000,4
|
|
20250120,114300,422570350,21000,21000,21000,21000,15
|
|
20250120,114200,422255350,21100,21100,21100,21100,0
|
|
20250120,114100,422255350,21100,21050,21100,21000,203
|
|
20250120,114000,417983900,21050,21050,21050,21050,3
|
|
20250120,113900,417920750,21050,21050,21050,21050,490
|
|
20250120,113800,407606250,21100,21100,21100,21100,306
|
|
20250120,113700,401149650,21100,21100,21100,21100,2
|
|
20250120,113600,401107450,21100,21100,21100,21100,0
|
|
20250120,113500,401107450,21100,21100,21100,21100,0
|
|
20250120,113400,401107450,21100,21150,21150,21100,1581
|
|
20250120,113300,367737600,21150,21150,21150,21150,0
|
|
20250120,113200,367737600,21150,21150,21150,21150,3
|
|
20250120,113100,367674150,21150,21150,21150,21150,3
|
|
20250120,113000,367610700,21150,21150,21150,21150,0
|
|
20250120,112900,367610700,21150,21150,21150,21150,70
|
|
20250120,112800,366130200,21150,21150,21150,21150,0
|
|
20250120,112700,366130200,21150,21150,21150,21150,4
|
|
20250120,112600,366045600,21150,21150,21150,21150,152
|
|
20250120,112500,362830800,21150,21150,21150,21150,0
|
|
20250120,112400,362830800,21150,21150,21150,21150,2
|
|
20250120,112300,362788500,21150,21150,21150,21150,0
|
|
20250120,112200,362788500,21150,21150,21150,21150,0
|
|
20250120,112100,362788500,21150,21200,21200,21150,113
|
|
20250120,112000,360393400,21200,21200,21200,21200,0
|
|
20250120,111900,360393400,21200,21200,21200,21200,205
|
|
20250120,111800,356047400,21200,21200,21200,21200,2
|
|
20250120,111700,356005000,21200,21200,21200,21200,1
|
|
20250120,111600,355983800,21200,21200,21200,21200,125
|
|
20250120,111500,353333800,21200,21200,21200,21200,113
|
|
20250120,111400,350938200,21200,21200,21200,21200,100
|
|
20250120,111300,348818200,21200,21200,21200,21200,50
|
|
20250120,111200,347758200,21200,21200,21200,21200,0
|
|
20250120,111100,347758200,21200,21200,21200,21200,22
|
|
20250120,111000,347291800,21200,21200,21250,21200,28
|
|
20250120,110900,346697700,21250,21250,21250,21250,13
|
|
20250120,110800,346421450,21200,21200,21200,21200,63
|
|
20250120,110700,345085850,21200,21200,21200,21200,20
|
|
20250120,110600,344661850,21200,21200,21200,21200,30
|
|
20250120,110500,344025850,21200,21200,21200,21200,37
|
|
20250120,110400,343241450,21300,21300,21300,21300,0
|
|
20250120,110300,343241450,21300,21250,21300,21250,200
|
|
20250120,110200,338986450,21250,21200,21250,21200,336
|
|
20250120,110100,331853250,21250,21200,21250,21200,44
|
|
20250120,110000,330920250,21200,21200,21200,21200,73
|
|
20250120,105900,329372650,21200,21250,21250,21200,281
|
|
20250120,105800,323413450,21250,21250,21250,21250,32
|
|
20250120,105700,322733450,21250,21250,21250,21250,0
|
|
20250120,105600,322733450,21250,21250,21250,21250,0
|
|
20250120,105500,322733450,21250,21250,21250,21250,3
|
|
20250120,105400,322669700,21250,21250,21250,21250,5
|
|
20250120,105300,322563450,21250,21250,21250,21250,20
|
|
20250120,105200,322138450,21200,21200,21200,21200,3
|
|
20250120,105100,322074850,21250,21250,21250,21200,199
|
|
20250120,105000,317846300,21200,21200,21200,21200,0
|
|
20250120,104900,317846300,21200,21200,21200,21200,11
|
|
20250120,104800,317613100,21250,21250,21250,21250,9
|
|
20250120,104700,317421850,21250,21250,21250,21250,0
|
|
20250120,104600,317421850,21250,21250,21250,21250,0
|
|
20250120,104500,317421850,21250,21300,21300,21250,14
|
|
20250120,104400,317124300,21250,21250,21250,21250,20
|
|
20250120,104300,316699300,21250,21250,21250,21250,30
|
|
20250120,104200,316061800,21200,21250,21350,21200,772
|
|
20250120,104100,299620050,21200,21200,21200,21200,325
|
|
20250120,104000,292730050,21200,21200,21200,21200,243
|
|
20250120,103900,287578450,21200,21100,21200,21100,443
|
|
20250120,103800,278192200,21100,21100,21100,21100,56
|
|
20250120,103700,277010600,21150,21150,21150,21150,0
|
|
20250120,103600,277010600,21150,21050,21150,21050,42
|
|
20250120,103500,276124500,21100,21100,21100,21100,237
|
|
20250120,103400,271123800,21100,21100,21100,21100,0
|
|
20250120,103300,271123800,21100,21100,21100,21100,81
|
|
20250120,103200,269414700,21100,21100,21100,21100,5
|
|
20250120,103100,269309200,21200,21200,21200,21200,1
|
|
20250120,103000,269288000,21150,21200,21200,21150,102
|
|
20250120,102900,267125700,21100,21200,21200,21100,239
|
|
20250120,102800,262059200,21150,21150,21150,21100,91
|
|
20250120,102700,260134850,21200,21200,21200,21200,0
|
|
20250120,102600,260134850,21200,21100,21200,21100,103
|
|
20250120,102500,257951550,21100,21100,21100,21100,81
|
|
20250120,102400,256242450,21100,21100,21100,21100,14
|
|
20250120,102300,255947050,21100,21100,21200,21100,56
|
|
20250120,102200,254760350,21100,21150,21150,21100,50
|
|
20250120,102100,253702950,21200,21100,21200,21100,16
|
|
20250120,102000,253364350,21200,21100,21200,21100,5
|
|
20250120,101900,253258650,21100,21100,21100,21100,2
|
|
20250120,101800,253216450,21100,21100,21100,21100,19
|
|
20250120,101700,252815550,21100,21100,21100,21100,30
|
|
20250120,101600,252182550,21100,21100,21100,21100,5
|
|
20250120,101500,252077050,21150,21150,21150,21150,0
|
|
20250120,101400,252077050,21150,21200,21200,21150,208
|
|
20250120,101300,247677750,21150,21150,21150,21150,9
|
|
20250120,101200,247487400,21150,21150,21150,21150,0
|
|
20250120,101100,247487400,21150,21150,21200,21150,227
|
|
20250120,101000,242685300,21250,21350,21350,21150,579
|
|
20250120,100900,230399900,21350,21350,21350,21300,1514
|
|
20250120,100800,198141700,21300,21250,21350,21250,754
|
|
20250120,100700,182103150,21200,21050,21250,21050,251
|
|
20250120,100600,176771700,21200,21000,21200,21000,134
|
|
20250120,100500,173933700,21000,21150,21150,21000,69
|
|
20250120,100400,172474950,21100,20950,21100,20950,365
|
|
20250120,100300,164801950,20900,20950,20950,20900,94
|
|
20250120,100200,162832800,20950,20950,20950,20950,10
|
|
20250120,100100,162623300,20950,20950,20950,20950,485
|
|
20250120,100000,152462550,20950,20950,21100,20950,10
|
|
20250120,095900,152252900,20950,21000,21000,20950,608
|
|
20250120,095800,139485300,21000,21000,21000,21000,6
|
|
20250120,095700,139359300,20950,20950,20950,20950,3
|
|
20250120,095600,139296450,20900,20900,20900,20900,0
|
|
20250120,095500,139296450,20900,20900,20900,20900,7
|
|
20250120,095400,139150150,20900,20900,20950,20900,25
|
|
20250120,095300,138626650,20900,20900,20900,20900,0
|
|
20250120,095200,138626650,20900,20900,20900,20900,10
|
|
20250120,095100,138417650,20900,20900,20900,20900,3
|
|
20250120,095000,138354950,21100,21000,21100,21000,9
|
|
20250120,094900,138165350,21050,20950,21050,20900,64
|
|
20250120,094800,136820800,20950,20950,20950,20950,28
|
|
20250120,094700,136234200,20900,20900,20950,20900,27
|
|
20250120,094600,135668900,20950,20950,20950,20950,172
|
|
20250120,094500,132065500,20950,20950,20950,20950,3
|
|
20250120,094400,132002650,20950,21050,21050,20950,4
|
|
20250120,094300,131918750,20950,21050,21050,20950,5
|
|
20250120,094200,131813900,20900,20900,20900,20900,0
|
|
20250120,094100,131813900,20900,20900,20900,20900,19
|
|
20250120,094000,131416800,21050,21000,21050,21000,813
|
|
20250120,093900,114343550,20900,20900,20900,20900,112
|
|
20250120,093800,112002750,20900,20900,20900,20900,7
|
|
20250120,093700,111856450,20900,20900,20900,20900,29
|
|
20250120,093600,111250350,20950,20950,20950,20950,20
|
|
20250120,093500,110831350,21000,21000,21000,21000,0
|
|
20250120,093400,110831350,21000,21000,21000,21000,13
|
|
20250120,093300,110558350,21050,21000,21050,20950,39
|
|
20250120,093200,109739950,20950,20950,20950,20950,3
|
|
20250120,093100,109677100,20950,21000,21000,20950,51
|
|
20250120,093000,108608600,21050,21000,21050,20950,104
|
|
20250120,092900,106426700,21000,21000,21000,21000,0
|
|
20250120,092800,106426700,21000,20900,21000,20900,125
|
|
20250120,092700,103813700,20950,20900,20950,20900,68
|
|
20250120,092600,102389600,20800,20800,20800,20800,9
|
|
20250120,092500,102202400,20950,20900,20950,20750,1486
|
|
20250120,092400,71312650,20850,20850,20850,20850,0
|
|
20250120,092300,71312650,20850,20850,20850,20850,0
|
|
20250120,092200,71312650,20850,20850,20850,20850,9
|
|
20250120,092100,71125000,20950,20950,20950,20950,1
|
|
20250120,092000,71104050,20850,20950,20950,20850,41
|
|
20250120,091900,70248300,20950,20950,20950,20950,1
|
|
20250120,091800,70227350,20850,20850,20850,20850,0
|
|
20250120,091700,70227350,20850,20850,20850,20850,2
|
|
20250120,091600,70185650,20850,20900,20900,20850,132
|
|
20250120,091500,67428300,20900,20850,20900,20850,90
|
|
20250120,091400,65550600,20900,21000,21000,20900,159
|
|
20250120,091300,62224800,20950,20950,20950,20950,44
|
|
20250120,091200,61303000,20950,20900,21000,20900,75
|
|
20250120,091100,59732250,20900,20900,20900,20900,145
|
|
20250120,091000,56701750,20900,20900,20950,20900,264
|
|
20250120,090900,51183700,20950,20950,20950,20950,245
|
|
20250120,090800,46050950,21000,21050,21050,21000,23
|
|
20250120,090700,45567800,21050,21050,21050,21050,20
|
|
20250120,090600,45146800,21050,21050,21050,21050,0
|
|
20250120,090500,45146800,21050,21050,21050,21050,8
|
|
20250120,090400,44978400,21050,21050,21050,21050,3
|
|
20250120,090300,44915250,21050,21100,21400,21050,867
|
|
20250120,090200,26473900,21100,21050,21100,21000,97
|
|
20250120,090100,24434300,21000,20950,21000,20950,201
|
|
20250120,090000,20213550,20950,21050,21050,20950,962
|