576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,183200,2221076100,25100,25100,25100,25100,0
|
|
20250108,183100,2221076100,25100,25100,25100,25100,0
|
|
20250108,183000,2221076100,25100,25100,25100,25100,0
|
|
20250108,182900,2221076100,25100,25100,25100,25100,0
|
|
20250108,182800,2221076100,25100,25100,25100,25100,0
|
|
20250108,182700,2221076100,25100,25100,25100,25100,0
|
|
20250108,182600,2221076100,25100,25100,25100,25100,0
|
|
20250108,182500,2221076100,25100,25100,25100,25100,0
|
|
20250108,182400,2221076100,25100,25100,25100,25100,0
|
|
20250108,182300,2221076100,25100,25100,25100,25100,0
|
|
20250108,182200,2221076100,25100,25100,25100,25100,0
|
|
20250108,182100,2221076100,25100,25100,25100,25100,0
|
|
20250108,182000,2221076100,25100,25100,25100,25100,0
|
|
20250108,181900,2221076100,25100,25100,25100,25100,0
|
|
20250108,181800,2221076100,25100,25100,25100,25100,0
|
|
20250108,181700,2221076100,25100,25100,25100,25100,0
|
|
20250108,181600,2221076100,25100,25100,25100,25100,0
|
|
20250108,181500,2221076100,25100,25100,25100,25100,0
|
|
20250108,181400,2221076100,25100,25100,25100,25100,0
|
|
20250108,181300,2221076100,25100,25100,25100,25100,0
|
|
20250108,181200,2221076100,25100,25100,25100,25100,0
|
|
20250108,181100,2221076100,25100,25100,25100,25100,0
|
|
20250108,181000,2221076100,25100,25100,25100,25100,0
|
|
20250108,180900,2221076100,25100,25100,25100,25100,0
|
|
20250108,180800,2221076100,25100,25100,25100,25100,0
|
|
20250108,180700,2221076100,25100,25100,25100,25100,0
|
|
20250108,180600,2221076100,25100,25100,25100,25100,0
|
|
20250108,180500,2221076100,25100,25100,25100,25100,0
|
|
20250108,180400,2221076100,25100,25100,25100,25100,0
|
|
20250108,180300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,180200,2221076100,25100,25100,25100,25100,0
|
|
20250108,180100,2221076100,25100,25100,25100,25100,0
|
|
20250108,180000,2221076100,25100,25100,25100,25100,0
|
|
20250108,175900,2221076100,25100,25100,25100,25100,0
|
|
20250108,175800,2221076100,25100,25100,25100,25100,0
|
|
20250108,175700,2221076100,25100,25100,25100,25100,0
|
|
20250108,175600,2221076100,25100,25100,25100,25100,0
|
|
20250108,175500,2221076100,25100,25100,25100,25100,0
|
|
20250108,175400,2221076100,25100,25100,25100,25100,0
|
|
20250108,175300,2221076100,25100,25100,25100,25100,0
|
|
20250108,175200,2221076100,25100,25100,25100,25100,0
|
|
20250108,175100,2221076100,25100,25100,25100,25100,0
|
|
20250108,175000,2221076100,25100,25100,25100,25100,0
|
|
20250108,174900,2221076100,25100,25100,25100,25100,0
|
|
20250108,174800,2221076100,25100,25100,25100,25100,0
|
|
20250108,174700,2221076100,25100,25100,25100,25100,0
|
|
20250108,174600,2221076100,25100,25100,25100,25100,0
|
|
20250108,174500,2221076100,25100,25100,25100,25100,0
|
|
20250108,174400,2221076100,25100,25100,25100,25100,0
|
|
20250108,174300,2221076100,25100,25100,25100,25100,0
|
|
20250108,174200,2221076100,25100,25100,25100,25100,0
|
|
20250108,174100,2221076100,25100,25100,25100,25100,0
|
|
20250108,174000,2221076100,25100,25100,25100,25100,0
|
|
20250108,173900,2221076100,25100,25100,25100,25100,0
|
|
20250108,173800,2221076100,25100,25100,25100,25100,0
|
|
20250108,173700,2221076100,25100,25100,25100,25100,0
|
|
20250108,173600,2221076100,25100,25100,25100,25100,0
|
|
20250108,173500,2221076100,25100,25100,25100,25100,0
|
|
20250108,173400,2221076100,25100,25100,25100,25100,0
|
|
20250108,173300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,173200,2221076100,25100,25100,25100,25100,0
|
|
20250108,173100,2221076100,25100,25100,25100,25100,0
|
|
20250108,173000,2221076100,25100,25100,25100,25100,0
|
|
20250108,172900,2221076100,25100,25100,25100,25100,0
|
|
20250108,172800,2221076100,25100,25100,25100,25100,0
|
|
20250108,172700,2221076100,25100,25100,25100,25100,0
|
|
20250108,172600,2221076100,25100,25100,25100,25100,0
|
|
20250108,172500,2221076100,25100,25100,25100,25100,0
|
|
20250108,172400,2221076100,25100,25100,25100,25100,0
|
|
20250108,172300,2221076100,25100,25100,25100,25100,0
|
|
20250108,172200,2221076100,25100,25100,25100,25100,0
|
|
20250108,172100,2221076100,25100,25100,25100,25100,0
|
|
20250108,172000,2221076100,25100,25100,25100,25100,0
|
|
20250108,171900,2221076100,25100,25100,25100,25100,0
|
|
20250108,171800,2221076100,25100,25100,25100,25100,0
|
|
20250108,171700,2221076100,25100,25100,25100,25100,0
|
|
20250108,171600,2221076100,25100,25100,25100,25100,0
|
|
20250108,171500,2221076100,25100,25100,25100,25100,0
|
|
20250108,171400,2221076100,25100,25100,25100,25100,0
|
|
20250108,171300,2221076100,25100,25100,25100,25100,0
|
|
20250108,171200,2221076100,25100,25100,25100,25100,0
|
|
20250108,171100,2221076100,25100,25100,25100,25100,0
|
|
20250108,171000,2221076100,25100,25100,25100,25100,0
|
|
20250108,170900,2221076100,25100,25100,25100,25100,0
|
|
20250108,170800,2221076100,25100,25100,25100,25100,0
|
|
20250108,170700,2221076100,25100,25100,25100,25100,0
|
|
20250108,170600,2221076100,25100,25100,25100,25100,0
|
|
20250108,170500,2221076100,25100,25100,25100,25100,0
|
|
20250108,170400,2221076100,25100,25100,25100,25100,0
|
|
20250108,170300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,170200,2221076100,25100,25100,25100,25100,0
|
|
20250108,170100,2221076100,25100,25100,25100,25100,0
|
|
20250108,170000,2221076100,25100,25100,25100,25100,0
|
|
20250108,165900,2221076100,25100,25100,25100,25100,0
|
|
20250108,165800,2221076100,25100,25100,25100,25100,0
|
|
20250108,165700,2221076100,25100,25100,25100,25100,0
|
|
20250108,165600,2221076100,25100,25100,25100,25100,0
|
|
20250108,165500,2221076100,25100,25100,25100,25100,0
|
|
20250108,165400,2221076100,25100,25100,25100,25100,0
|
|
20250108,165300,2221076100,25100,25100,25100,25100,0
|
|
20250108,165200,2221076100,25100,25100,25100,25100,0
|
|
20250108,165100,2221076100,25100,25100,25100,25100,0
|
|
20250108,165000,2221076100,25100,25100,25100,25100,0
|
|
20250108,164900,2221076100,25100,25100,25100,25100,0
|
|
20250108,164800,2221076100,25100,25100,25100,25100,0
|
|
20250108,164700,2221076100,25100,25100,25100,25100,0
|
|
20250108,164600,2221076100,25100,25100,25100,25100,0
|
|
20250108,164500,2221076100,25100,25100,25100,25100,0
|
|
20250108,164400,2221076100,25100,25100,25100,25100,0
|
|
20250108,164300,2221076100,25100,25100,25100,25100,0
|
|
20250108,164200,2221076100,25100,25100,25100,25100,0
|
|
20250108,164100,2221076100,25100,25100,25100,25100,0
|
|
20250108,164000,2221076100,25100,25100,25100,25100,0
|
|
20250108,163900,2221076100,25100,25100,25100,25100,0
|
|
20250108,163800,2221076100,25100,25100,25100,25100,0
|
|
20250108,163700,2221076100,25100,25100,25100,25100,0
|
|
20250108,163600,2221076100,25100,25100,25100,25100,0
|
|
20250108,163500,2221076100,25100,25100,25100,25100,0
|
|
20250108,163400,2221076100,25100,25100,25100,25100,0
|
|
20250108,163300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,163200,2221076100,25100,25100,25100,25100,0
|
|
20250108,163100,2221076100,25100,25100,25100,25100,0
|
|
20250108,163000,2221076100,25100,25100,25100,25100,0
|
|
20250108,162900,2221076100,25100,25100,25100,25100,0
|
|
20250108,162800,2221076100,25100,25100,25100,25100,0
|
|
20250108,162700,2221076100,25100,25100,25100,25100,0
|
|
20250108,162600,2221076100,25100,25100,25100,25100,0
|
|
20250108,162500,2221076100,25100,25100,25100,25100,0
|
|
20250108,162400,2221076100,25100,25100,25100,25100,0
|
|
20250108,162300,2221076100,25100,25100,25100,25100,0
|
|
20250108,162200,2221076100,25100,25100,25100,25100,0
|
|
20250108,162100,2221076100,25100,25100,25100,25100,0
|
|
20250108,162000,2221076100,25100,25100,25100,25100,0
|
|
20250108,161900,2221076100,25100,25100,25100,25100,0
|
|
20250108,161800,2221076100,25100,25100,25100,25100,0
|
|
20250108,161700,2221076100,25100,25100,25100,25100,0
|
|
20250108,161600,2221076100,25100,25100,25100,25100,0
|
|
20250108,161500,2221076100,25100,25100,25100,25100,0
|
|
20250108,161400,2221076100,25100,25100,25100,25100,0
|
|
20250108,161300,2221076100,25100,25100,25100,25100,0
|
|
20250108,161200,2221076100,25100,25100,25100,25100,0
|
|
20250108,161100,2221076100,25100,25100,25100,25100,0
|
|
20250108,161000,2221076100,25100,25100,25100,25100,0
|
|
20250108,160900,2221076100,25100,25100,25100,25100,0
|
|
20250108,160800,2221076100,25100,25100,25100,25100,0
|
|
20250108,160700,2221076100,25100,25100,25100,25100,0
|
|
20250108,160600,2221076100,25100,25100,25100,25100,0
|
|
20250108,160500,2221076100,25100,25100,25100,25100,0
|
|
20250108,160400,2221076100,25100,25100,25100,25100,0
|
|
20250108,160300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,160200,2221076100,25100,25100,25100,25100,0
|
|
20250108,160100,2221076100,25100,25100,25100,25100,0
|
|
20250108,160000,2221076100,25100,25100,25100,25100,0
|
|
20250108,155900,2221076100,25100,25100,25100,25100,0
|
|
20250108,155800,2221076100,25100,25100,25100,25100,0
|
|
20250108,155700,2221076100,25100,25100,25100,25100,0
|
|
20250108,155600,2221076100,25100,25100,25100,25100,0
|
|
20250108,155500,2221076100,25100,25100,25100,25100,0
|
|
20250108,155400,2221076100,25100,25100,25100,25100,0
|
|
20250108,155300,2221076100,25100,25100,25100,25100,0
|
|
20250108,155200,2221076100,25100,25100,25100,25100,0
|
|
20250108,155100,2221076100,25100,25100,25100,25100,0
|
|
20250108,155000,2221076100,25100,25100,25100,25100,0
|
|
20250108,154900,2221076100,25100,25100,25100,25100,0
|
|
20250108,154800,2221076100,25100,25100,25100,25100,0
|
|
20250108,154700,2221076100,25100,25100,25100,25100,0
|
|
20250108,154600,2221076100,25100,25100,25100,25100,0
|
|
20250108,154500,2221076100,25100,25100,25100,25100,0
|
|
20250108,154400,2221076100,25100,25100,25100,25100,0
|
|
20250108,154300,2221076100,25100,25100,25100,25100,0
|
|
20250108,154200,2221076100,25100,25100,25100,25100,0
|
|
20250108,154100,2221076100,25100,25100,25100,25100,0
|
|
20250108,154000,2221076100,25100,25100,25100,25100,0
|
|
20250108,153900,2221076100,25100,25100,25100,25100,0
|
|
20250108,153800,2221076100,25100,25100,25100,25100,0
|
|
20250108,153700,2221076100,25100,25100,25100,25100,0
|
|
20250108,153600,2221076100,25100,25100,25100,25100,0
|
|
20250108,153500,2221076100,25100,25100,25100,25100,0
|
|
20250108,153400,2221076100,25100,25100,25100,25100,0
|
|
20250108,153300,2221076100,25100,25100,25100,25100,2240
|
|
20250108,153200,2221076100,25100,25100,25100,25100,0
|
|
20250108,153100,2221076100,25100,25100,25100,25100,0
|
|
20250108,153000,2221076100,25100,25100,25100,25100,2240
|
|
20250108,152900,2164852100,25100,25100,25100,25100,0
|
|
20250108,152800,2164852100,25100,25100,25100,25100,0
|
|
20250108,152700,2164852100,25100,25100,25100,25100,0
|
|
20250108,152600,2164852100,25100,25100,25100,25100,0
|
|
20250108,152500,2164852100,25100,25100,25100,25100,0
|
|
20250108,152400,2164852100,25100,25100,25100,25100,0
|
|
20250108,152300,2164852100,25100,25100,25100,25100,0
|
|
20250108,152200,2164852100,25100,25100,25100,25100,0
|
|
20250108,152100,2164852100,25100,25100,25100,25100,0
|
|
20250108,152000,2164852100,25100,25100,25100,25100,0
|
|
20250108,151900,2164852100,25100,25000,25100,24900,1901
|
|
20250108,151800,2117342200,25000,24900,25000,24900,119
|
|
20250108,151700,2114373200,24850,24900,24950,24850,298
|
|
20250108,151600,2106957450,24900,24950,24950,24900,118
|
|
20250108,151500,2104016500,24950,24900,24950,24900,279
|
|
20250108,151400,2097068600,24850,24950,24950,24850,41
|
|
20250108,151300,2096047400,24900,24900,24900,24900,688
|
|
20250108,151200,2078916200,24900,24900,24900,24850,83
|
|
20250108,151100,2076849550,24900,24900,24900,24900,37
|
|
20250108,151000,2075928250,24900,24850,24900,24850,81
|
|
20250108,150900,2073911400,24900,24850,24900,24850,91
|
|
20250108,150800,2071645600,24900,24850,24900,24850,307
|
|
20250108,150700,2064015150,24800,24800,24850,24800,153
|
|
20250108,150600,2060215600,24850,24850,24850,24800,121
|
|
20250108,150500,2057211250,24850,24800,24850,24800,105
|
|
20250108,150400,2054602100,24800,24850,24850,24800,57
|
|
20250108,150300,2053186400,24800,24850,24850,24800,48
|
|
20250108,150200,2051994300,24850,24850,24900,24800,155
|
|
20250108,150100,2048149650,24850,24800,24850,24800,166
|
|
20250108,150000,2044027150,24850,24900,24900,24850,49
|
|
20250108,145900,2042808250,24850,24850,24900,24800,8
|
|
20250108,145800,2042609450,24900,24900,24900,24850,27
|
|
20250108,145700,2041937350,24900,24900,24950,24800,226
|
|
20250108,145600,2036326300,24850,24900,24950,24850,10
|
|
20250108,145500,2036077300,24950,24950,24950,24950,22
|
|
20250108,145400,2035528400,24900,24900,24900,24900,23
|
|
20250108,145300,2034955700,24850,24900,24900,24850,277
|
|
20250108,145200,2028071100,24850,24900,24900,24850,6
|
|
20250108,145100,2027921800,24900,24900,24900,24900,21
|
|
20250108,145000,2027398900,24850,24850,24900,24850,28
|
|
20250108,144900,2026702000,24900,24850,24900,24850,56
|
|
20250108,144800,2025310350,24900,24850,24900,24850,8
|
|
20250108,144700,2025111400,24900,24900,24900,24850,56
|
|
20250108,144600,2023718550,24900,24850,24900,24850,42
|
|
20250108,144500,2022673250,24900,24850,24900,24850,464
|
|
20250108,144400,2011120650,24850,24800,24850,24800,57
|
|
20250108,144300,2009704300,24850,24850,24850,24850,150
|
|
20250108,144200,2005976800,24850,24850,24850,24800,24
|
|
20250108,144100,2005380450,24850,24850,24850,24850,26
|
|
20250108,144000,2004734350,24800,24850,24850,24800,8
|
|
20250108,143900,2004535650,24850,24850,24850,24850,25
|
|
20250108,143800,2003914400,24850,24900,24900,24800,28
|
|
20250108,143700,2003218600,24850,24900,24900,24850,46
|
|
20250108,143600,2002074600,24900,24900,24900,24800,3
|
|
20250108,143500,2002000000,24850,24850,24850,24850,42
|
|
20250108,143400,2000956300,24800,24900,24900,24800,34
|
|
20250108,143300,2000111350,24950,24850,24950,24850,203
|
|
20250108,143200,1995065400,24850,24800,24850,24750,226
|
|
20250108,143100,1989461400,24850,24950,24950,24750,1403
|
|
20250108,143000,1954662650,24850,24900,24900,24850,25
|
|
20250108,142900,1954040200,24950,24850,24950,24850,7
|
|
20250108,142800,1953865850,24900,24900,24900,24900,28
|
|
20250108,142700,1953168650,24950,24950,24950,24850,32
|
|
20250108,142600,1952371700,24850,24900,24900,24850,26
|
|
20250108,142500,1951724350,24900,24900,24900,24850,520
|
|
20250108,142400,1938783850,24900,24900,24900,24900,26
|
|
20250108,142300,1938136450,24900,24900,24900,24900,19
|
|
20250108,142200,1937663350,24900,24900,24900,24850,26
|
|
20250108,142100,1937016000,24850,24900,24900,24850,2
|
|
20250108,142000,1936966250,24900,24900,24900,24850,26
|
|
20250108,141900,1936318900,24900,24900,24900,24900,20
|
|
20250108,141800,1935820900,24900,24900,24900,24900,24
|
|
20250108,141700,1935223300,24900,24900,24900,24900,3
|
|
20250108,141600,1935148600,24900,24850,24900,24850,24
|
|
20250108,141500,1934551100,24900,24900,24900,24850,26
|
|
20250108,141400,1933903750,24900,24900,24900,24800,410
|
|
20250108,141300,1923714600,24850,24950,24950,24750,2005
|
|
20250108,141200,1873888800,24950,24900,24950,24900,55
|
|
20250108,141100,1872516700,24950,24950,24950,24950,29
|
|
20250108,141000,1871793150,24950,24950,24950,24950,25
|
|
20250108,140900,1871169400,24950,24950,24950,24950,7
|
|
20250108,140800,1870994750,24950,24900,24950,24900,26
|
|
20250108,140700,1870346100,24950,24950,24950,24950,36
|
|
20250108,140600,1869447900,24950,24950,24950,24900,97
|
|
20250108,140500,1867031100,24950,24950,24950,24900,5
|
|
20250108,140400,1866906400,24950,24950,24950,24950,24
|
|
20250108,140300,1866307600,24900,24950,24950,24900,38
|
|
20250108,140200,1865359600,24950,25050,25050,24950,564
|
|
20250108,140100,1851274350,25050,25050,25050,25050,44
|
|
20250108,140000,1850172150,25050,25050,25050,25050,23
|
|
20250108,135900,1849596000,25000,25000,25050,25000,29
|
|
20250108,135800,1848870850,25000,25050,25050,25000,57
|
|
20250108,135700,1847443800,25050,25000,25050,25000,68
|
|
20250108,135600,1845742500,25000,25000,25000,24950,161
|
|
20250108,135500,1841720150,25000,25000,25050,24950,58
|
|
20250108,135400,1840270150,24950,25000,25000,24950,10
|
|
20250108,135300,1840020200,25000,25000,25000,25000,25
|
|
20250108,135200,1839395200,25000,25000,25000,25000,102
|
|
20250108,135100,1836845200,25000,25000,25000,24950,66
|
|
20250108,135000,1835195250,25000,25000,25000,24950,5
|
|
20250108,134900,1835070300,25000,25000,25000,25000,30
|
|
20250108,134800,1834320300,25000,25000,25000,25000,23
|
|
20250108,134700,1833745300,25000,25000,25000,25000,21
|
|
20250108,134600,1833220300,25000,25000,25000,24950,20
|
|
20250108,134500,1832720350,25000,24950,25000,24950,96
|
|
20250108,134400,1830321150,24950,25000,25000,24950,114
|
|
20250108,134300,1827475400,25050,25050,25050,24950,29
|
|
20250108,134200,1826749750,25000,25000,25050,25000,8
|
|
20250108,134100,1826549650,25050,24950,25050,24950,22
|
|
20250108,134000,1825998800,25000,25000,25000,25000,27
|
|
20250108,133900,1825323800,25050,25000,25050,25000,33
|
|
20250108,133800,1824498250,25000,25000,25000,25000,57
|
|
20250108,133700,1823073250,25000,25000,25000,24950,28
|
|
20250108,133600,1822373300,25000,25000,25000,24950,38
|
|
20250108,133500,1821423350,25000,25000,25000,25000,49
|
|
20250108,133400,1820198350,25000,25000,25000,24950,20
|
|
20250108,133300,1819698400,25000,25000,25000,25000,73
|
|
20250108,133200,1817873400,25000,25000,25000,25000,23
|
|
20250108,133100,1817298400,25000,25000,25000,24950,206
|
|
20250108,133000,1812148550,25000,24950,25000,24950,44
|
|
20250108,132900,1811048750,24950,25000,25000,24950,142
|
|
20250108,132800,1807504650,25000,25000,25000,24950,119
|
|
20250108,132700,1804534500,24950,25000,25000,24950,10
|
|
20250108,132600,1804284600,24850,25000,25000,24850,1010
|
|
20250108,132500,1779094900,25000,24900,25000,24900,677
|
|
20250108,132400,1762183900,24900,24900,24900,24900,22
|
|
20250108,132300,1761636100,24900,24900,24900,24900,208
|
|
20250108,132200,1756456900,24900,24900,24900,24900,24
|
|
20250108,132100,1755859300,24900,24900,24900,24900,27
|
|
20250108,132000,1755187000,24900,24900,24900,24900,27
|
|
20250108,131900,1754514700,24900,24900,24900,24850,7
|
|
20250108,131800,1754340450,24900,24900,24900,24900,57
|
|
20250108,131700,1752921150,24900,24900,24900,24900,102
|
|
20250108,131600,1750381350,24850,24900,24900,24850,42
|
|
20250108,131500,1749335650,24850,24850,24850,24850,1
|
|
20250108,131400,1749310800,24900,24850,24900,24850,30
|
|
20250108,131300,1748563950,24900,24900,24900,24900,22
|
|
20250108,131200,1748016150,24900,24900,24900,24900,21
|
|
20250108,131100,1747493250,24900,24900,24900,24850,7
|
|
20250108,131000,1747319000,24900,24850,24900,24850,138
|
|
20250108,130900,1743888550,24900,24950,24950,24900,160
|
|
20250108,130800,1739902250,24950,24950,24950,24950,4
|
|
20250108,130700,1739802450,24950,24950,24950,24900,22
|
|
20250108,130600,1739253600,24900,24950,24950,24900,23
|
|
20250108,130500,1738679800,24950,24950,24950,24950,21
|
|
20250108,130400,1738155850,24950,24950,24950,24950,6
|
|
20250108,130300,1738006150,24950,24950,24950,24900,23
|
|
20250108,130200,1737432350,24950,24950,24950,24900,24
|
|
20250108,130100,1736833600,24950,24950,24950,24950,23
|
|
20250108,130000,1736259750,24900,24900,24950,24850,10
|
|
20250108,125900,1736010850,24950,24900,24950,24900,26
|
|
20250108,125800,1735362400,24950,24900,24950,24900,23
|
|
20250108,125700,1734788650,24950,24900,24950,24900,63
|
|
20250108,125600,1733217000,24900,24900,24950,24900,8
|
|
20250108,125500,1733017750,24900,24900,24950,24850,35
|
|
20250108,125400,1732145400,24900,24900,24950,24900,42
|
|
20250108,125300,1731098550,24900,24900,24950,24900,25
|
|
20250108,125200,1730475900,24850,24950,25000,24850,49
|
|
20250108,125100,1729252250,25000,24900,25000,24900,611
|
|
20250108,125000,1714036950,24900,24900,24900,24900,19
|
|
20250108,124900,1713563850,24900,24900,24900,24900,26
|
|
20250108,124800,1712916450,24900,24900,24900,24900,120
|
|
20250108,124700,1709928450,24900,24900,24900,24900,71
|
|
20250108,124600,1708160550,24900,24900,24900,24900,24
|
|
20250108,124500,1707562950,24900,24900,24900,24900,23
|
|
20250108,124400,1706990250,24900,24900,24900,24900,6
|
|
20250108,124300,1706840850,24900,24850,24900,24850,172
|
|
20250108,124200,1702565550,24850,24900,24900,24850,26
|
|
20250108,124100,1701918200,24900,24900,24900,24900,22
|
|
20250108,124000,1701370400,24900,24850,24900,24850,85
|
|
20250108,123900,1699255950,24900,24900,24900,24900,27
|
|
20250108,123800,1698583650,24900,24900,24900,24900,44
|
|
20250108,123700,1697488050,24900,24900,24900,24900,90
|
|
20250108,123600,1695247050,24900,24900,24900,24900,33
|
|
20250108,123500,1694425350,24900,24900,24900,24900,23
|
|
20250108,123400,1693852650,24900,24900,24900,24900,28
|
|
20250108,123300,1693155450,24900,24900,24900,24900,3
|
|
20250108,123200,1693080750,24900,24900,24950,24900,932
|
|
20250108,123100,1669873700,24950,24950,24950,24950,26
|
|
20250108,123000,1669225000,24950,25000,25000,24950,1281
|
|
20250108,122900,1637261100,25000,25000,25000,25000,8
|
|
20250108,122800,1637061100,25000,25000,25000,25000,34
|
|
20250108,122700,1636211100,25000,25000,25000,25000,27
|
|
20250108,122600,1635536100,25000,25000,25000,25000,22
|
|
20250108,122500,1634986100,25000,25000,25000,24950,10
|
|
20250108,122400,1634736200,25000,25000,25000,25000,25
|
|
20250108,122300,1634111200,25000,25000,25000,25000,25
|
|
20250108,122200,1633486200,25000,25050,25050,25000,26
|
|
20250108,122100,1632835100,25000,25000,25050,25000,8
|
|
20250108,122000,1632634950,25050,25000,25050,25000,29
|
|
20250108,121900,1631909000,25050,25000,25050,25000,28
|
|
20250108,121800,1631208850,25000,25000,25000,25000,25
|
|
20250108,121700,1630583850,25000,25000,25000,25000,12
|
|
20250108,121600,1630283850,25000,25000,25000,25000,23
|
|
20250108,121500,1629708850,25000,25000,25000,25000,28
|
|
20250108,121400,1629008850,25000,25000,25050,25000,61
|
|
20250108,121300,1627483800,25000,25000,25000,25000,6
|
|
20250108,121200,1627333800,25000,25000,25050,25000,125
|
|
20250108,121100,1624207800,25050,25050,25050,25000,106
|
|
20250108,121000,1621556750,25050,25000,25050,25000,108
|
|
20250108,120900,1618856450,25050,25050,25050,25050,23
|
|
20250108,120800,1618280300,25050,25050,25050,25050,26
|
|
20250108,120700,1617629000,25050,25050,25050,25050,61
|
|
20250108,120600,1616100950,25050,25000,25050,25000,44
|
|
20250108,120500,1615000850,25050,25050,25050,25000,31
|
|
20250108,120400,1614224800,25050,25050,25050,25050,25
|
|
20250108,120300,1613598550,25050,25050,25050,25050,61
|
|
20250108,120200,1612070500,25050,25050,25050,25050,2
|
|
20250108,120100,1612020400,25050,25050,25050,25050,20
|
|
20250108,120000,1611519400,25050,25050,25050,25050,26
|
|
20250108,115900,1610868100,25050,25050,25050,25050,22
|
|
20250108,115800,1610317000,25050,25000,25050,25000,5
|
|
20250108,115700,1610191900,25000,25050,25050,25000,77
|
|
20250108,115600,1608266600,25050,25050,25050,25050,26
|
|
20250108,115500,1607615300,25050,25000,25050,25000,3
|
|
20250108,115400,1607540200,25050,25050,25050,25000,543
|
|
20250108,115300,1593964550,25100,25050,25100,25050,103
|
|
20250108,115200,1591383400,25050,25050,25050,25050,100
|
|
20250108,115100,1588878400,25050,25100,25100,25050,59
|
|
20250108,115000,1587399350,25050,25050,25050,25050,3
|
|
20250108,114900,1587324200,25100,25050,25100,25050,48
|
|
20250108,114800,1586120550,25050,25100,25100,25050,24
|
|
20250108,114700,1585518250,25100,25050,25100,25050,26
|
|
20250108,114600,1584866850,25050,25000,25050,25000,19
|
|
20250108,114500,1584391000,25050,25050,25050,25000,226
|
|
20250108,114400,1578739700,25050,25050,25050,25050,115
|
|
20250108,114300,1575858950,25050,25050,25100,25050,52
|
|
20250108,114200,1574556150,25050,25100,25100,25050,52
|
|
20250108,114100,1573253350,25050,25050,25100,25050,26
|
|
20250108,114000,1572601100,25100,25100,25100,25050,23
|
|
20250108,113900,1572023900,25050,25050,25100,25050,6
|
|
20250108,113800,1571873550,25100,25100,25100,25050,24
|
|
20250108,113700,1571271350,25050,25050,25100,25050,28
|
|
20250108,113600,1570568900,25050,25100,25100,25050,461
|
|
20250108,113500,1559019700,25100,25100,25100,25100,1
|
|
20250108,113400,1558994600,25100,25100,25100,25100,24
|
|
20250108,113300,1558392200,25100,25100,25100,25100,23
|
|
20250108,113200,1557814900,25100,25100,25100,25100,23
|
|
20250108,113100,1557237600,25050,25100,25100,25050,44
|
|
20250108,113000,1556135350,25100,25100,25100,25100,32
|
|
20250108,112900,1555332150,25100,25100,25100,25100,47
|
|
20250108,112800,1554152450,25100,25100,25100,25050,85
|
|
20250108,112700,1552022150,25100,25100,25100,25100,1
|
|
20250108,112600,1551997050,25100,25100,25100,25100,23
|
|
20250108,112500,1551419750,25100,25100,25100,25100,22
|
|
20250108,112400,1550867550,25050,25050,25050,25050,165
|
|
20250108,112300,1546734300,25050,25050,25100,25050,7
|
|
20250108,112200,1546558900,25100,25000,25100,25000,561
|
|
20250108,112100,1532506250,25050,25050,25050,25050,26
|
|
20250108,112000,1531854950,25000,25050,25050,25000,41
|
|
20250108,111900,1530828850,25050,25000,25050,25000,126
|
|
20250108,111800,1527676200,24950,25050,25050,24950,673
|
|
20250108,111700,1510852500,25050,25050,25050,25050,34
|
|
20250108,111600,1510000800,25050,25050,25050,25050,5
|
|
20250108,111500,1509875550,25050,25050,25050,25050,24
|
|
20250108,111400,1509274350,25050,25050,25050,25050,25
|
|
20250108,111300,1508648100,25050,25050,25050,25050,28
|
|
20250108,111200,1507946700,25050,25050,25050,25050,3
|
|
20250108,111100,1507871550,25050,25050,25050,25050,28
|
|
20250108,111000,1507170150,25050,25100,25100,25050,328
|
|
20250108,110900,1498952600,25100,25050,25100,25050,23
|
|
20250108,110800,1498376400,25050,25050,25100,25050,8
|
|
20250108,110700,1498175950,25050,25000,25100,25000,123
|
|
20250108,110600,1495093800,25000,25100,25100,25000,80
|
|
20250108,110500,1493089400,25100,25100,25100,25050,26
|
|
20250108,110400,1492436950,25050,25100,25100,25050,94
|
|
20250108,110300,1490077900,25100,25050,25100,25050,38
|
|
20250108,110200,1489125100,25050,25050,25050,25050,828
|
|
20250108,110100,1468383700,25050,25050,25050,25050,22
|
|
20250108,110000,1467832600,25050,25050,25050,25000,587
|
|
20250108,105900,1453157250,25050,25050,25050,25050,1450
|
|
20250108,105800,1416834750,25100,25100,25100,25050,64
|
|
20250108,105700,1415230150,25100,25100,25150,25100,24
|
|
20250108,105600,1414627700,25100,25150,25150,25100,8
|
|
20250108,105500,1414426850,25100,25100,25100,25100,61
|
|
20250108,105400,1412895750,25100,25100,25100,25100,32
|
|
20250108,105300,1412092550,25100,25100,25100,25100,28
|
|
20250108,105200,1411389750,25100,25100,25100,25050,9
|
|
20250108,105100,1411164000,25050,25100,25150,25050,125
|
|
20250108,105000,1408028000,25150,25100,25150,25100,28
|
|
20250108,104900,1407324050,25100,25150,25150,25100,880
|
|
20250108,104800,1385236000,25150,25100,25150,25100,222
|
|
20250108,104700,1379662700,25100,25100,25150,25100,37
|
|
20250108,104600,1378732400,25150,25150,25150,25100,132
|
|
20250108,104500,1375418150,25150,25150,25150,25150,4
|
|
20250108,104400,1375317550,25150,25150,25150,25150,24
|
|
20250108,104300,1374713950,25150,25100,25150,25100,27
|
|
20250108,104200,1374035100,25100,25150,25150,25100,61
|
|
20250108,104100,1372503050,25150,25100,25150,25100,48
|
|
20250108,104000,1371298100,25150,25150,25150,25100,25
|
|
20250108,103900,1370669500,25100,25100,25150,25100,53
|
|
20250108,103800,1369336850,25150,25150,25150,25100,124
|
|
20250108,103700,1366223250,25150,25100,25150,25100,4
|
|
20250108,103600,1366122750,25150,25100,25150,25100,28
|
|
20250108,103500,1365418800,25100,25150,25150,25100,25
|
|
20250108,103400,1364790200,25150,25100,25150,25100,29
|
|
20250108,103300,1364061100,25100,25150,25150,25100,3
|
|
20250108,103200,1363985700,25100,25100,25150,25100,69
|
|
20250108,103100,1362253700,25100,25150,25150,25100,24
|
|
20250108,103000,1361650300,25150,25150,25150,25100,148
|
|
20250108,102900,1357934150,25150,25150,25150,25150,27
|
|
20250108,102800,1357255100,25150,25150,25150,25150,23
|
|
20250108,102700,1356676650,25150,25150,25150,25150,28
|
|
20250108,102600,1355972450,25150,25150,25150,25150,38
|
|
20250108,102500,1355016750,25150,25150,25150,25150,20
|
|
20250108,102400,1354513750,25150,25150,25150,25150,26
|
|
20250108,102300,1353859850,25100,25100,25150,25100,223
|
|
20250108,102200,1348261500,25150,25150,25150,25150,26
|
|
20250108,102100,1347607600,25150,25150,25150,25150,33
|
|
20250108,102000,1346777650,25150,25150,25150,25150,30
|
|
20250108,101900,1346023150,25150,25150,25150,25150,30
|
|
20250108,101800,1345268650,25150,25150,25150,25100,8
|
|
20250108,101700,1345067600,25150,25150,25150,25100,34
|
|
20250108,101600,1344212850,25150,25150,25150,25150,46
|
|
20250108,101500,1343055950,25150,25150,25150,25150,25
|
|
20250108,101400,1342427200,25150,25150,25150,25150,83
|
|
20250108,101300,1340339750,25150,25150,25150,25150,28
|
|
20250108,101200,1339635550,25150,25150,25150,25150,28
|
|
20250108,101100,1338931350,25150,25150,25150,25150,34
|
|
20250108,101000,1338076250,25150,25150,25150,25150,83
|
|
20250108,100900,1335988800,25150,25100,25150,25100,334
|
|
20250108,100800,1327603700,25100,25100,25100,25050,461
|
|
20250108,100700,1316034700,25100,25100,25100,25100,28
|
|
20250108,100600,1315331900,25100,25100,25100,25100,582
|
|
20250108,100500,1300723700,25100,25050,25100,25050,509
|
|
20250108,100400,1287971350,25050,25100,25100,25050,164
|
|
20250108,100300,1283861800,25100,25100,25100,25100,22
|
|
20250108,100200,1283309600,25050,25100,25100,25050,104
|
|
20250108,100100,1280704300,25050,25050,25100,25050,423
|
|
20250108,100000,1270108100,25050,25050,25100,25050,30
|
|
20250108,095900,1269356550,25050,25050,25050,25050,25
|
|
20250108,095800,1268730300,25050,25050,25050,25050,141
|
|
20250108,095700,1265198250,25050,25000,25050,24950,95
|
|
20250108,095600,1262822550,25050,25050,25050,25000,51
|
|
20250108,095500,1261546300,25050,25050,25050,25000,310
|
|
20250108,095400,1253785200,25000,25000,25050,25000,309
|
|
20250108,095300,1246059900,25000,25150,25150,25000,2338
|
|
20250108,095200,1187543150,25150,25150,25150,25100,1627
|
|
20250108,095100,1146698600,25200,25150,25200,25100,107
|
|
20250108,095000,1144007550,25150,25200,25200,25150,571
|
|
20250108,094900,1129646800,25150,25200,25200,25150,223
|
|
20250108,094800,1124037250,25150,25150,25200,25150,104
|
|
20250108,094700,1121420550,25200,25200,25200,25150,851
|
|
20250108,094600,1099975650,25150,25150,25200,25150,110
|
|
20250108,094500,1097208000,25200,25200,25200,25200,29
|
|
20250108,094400,1096477200,25200,25150,25200,25150,95
|
|
20250108,094300,1094086450,25150,25200,25200,25150,82
|
|
20250108,094200,1092024050,25150,25150,25150,25100,1737
|
|
20250108,094100,1048380500,25150,25200,25200,25150,1631
|
|
20250108,094000,1007355700,25200,25200,25200,25200,64
|
|
20250108,093900,1005742900,25200,25200,25200,25200,45
|
|
20250108,093800,1004608900,25200,25200,25200,25200,22
|
|
20250108,093700,1004054500,25200,25200,25200,25150,26
|
|
20250108,093600,1003399350,25200,25200,25200,25200,29
|
|
20250108,093500,1002668550,25200,25200,25200,25200,304
|
|
20250108,093400,995007750,25200,25200,25200,25200,106
|
|
20250108,093300,992336550,25200,25200,25200,25150,87
|
|
20250108,093200,990144200,25200,25200,25250,25200,28
|
|
20250108,093100,989437600,25200,25200,25200,25200,71
|
|
20250108,093000,987648400,25200,25150,25200,25150,608
|
|
20250108,092900,972355850,25150,25150,25200,25150,1140
|
|
20250108,092800,943681800,25200,25200,25200,25200,27
|
|
20250108,092700,943001400,25150,25250,25250,25150,23
|
|
20250108,092600,942422150,25200,25200,25250,25150,587
|
|
20250108,092500,927626700,25250,25250,25300,25150,1427
|
|
20250108,092400,891643850,25250,25200,25300,25200,2685
|
|
20250108,092300,823897500,25250,25200,25250,25150,998
|
|
20250108,092200,798761900,25200,25200,25200,25150,758
|
|
20250108,092100,779660400,25200,25250,25250,25200,72
|
|
20250108,092000,777842900,25250,25250,25300,25200,3634
|
|
20250108,091900,686100650,25250,25250,25300,25200,1194
|
|
20250108,091800,655956650,25250,25200,25250,25200,360
|
|
20250108,091700,646871750,25200,25250,25250,25150,2479
|
|
20250108,091600,584371050,25250,25200,25250,25200,794
|
|
20250108,091500,564361650,25200,25200,25250,25150,2328
|
|
20250108,091400,505696250,25200,25250,25250,25100,1364
|
|
20250108,091300,471323850,25250,25100,25250,25100,2017
|
|
20250108,091200,420617450,25100,25150,25150,25100,333
|
|
20250108,091100,412242600,25150,25100,25150,25100,1029
|
|
20250108,091000,386404800,25150,25150,25200,25150,223
|
|
20250108,090900,380795100,25150,25150,25150,25100,170
|
|
20250108,090800,376519650,25150,25150,25200,25100,1261
|
|
20250108,090700,344758500,25100,25100,25100,25050,1043
|
|
20250108,090600,318602700,25100,25100,25100,25050,62
|
|
20250108,090500,317047450,25050,24900,25100,24850,6251
|
|
20250108,090400,160686700,24800,25050,25100,24800,1713
|
|
20250108,090300,117955600,25050,25100,25150,24900,1636
|
|
20250108,090200,76902300,25150,24850,25150,24850,2317
|
|
20250108,090100,19109700,24850,24800,24850,24800,51
|
|
20250108,090000,17844850,24800,24750,24800,24750,524
|