576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183300,952940050,24950,24950,24950,24950,1093
|
|
20250109,183200,952940050,24950,24950,24950,24950,0
|
|
20250109,183100,952940050,24950,24950,24950,24950,0
|
|
20250109,183000,952940050,24950,24950,24950,24950,0
|
|
20250109,182900,952940050,24950,24950,24950,24950,0
|
|
20250109,182800,952940050,24950,24950,24950,24950,0
|
|
20250109,182700,952940050,24950,24950,24950,24950,0
|
|
20250109,182600,952940050,24950,24950,24950,24950,0
|
|
20250109,182500,952940050,24950,24950,24950,24950,0
|
|
20250109,182400,952940050,24950,24950,24950,24950,0
|
|
20250109,182300,952940050,24950,24950,24950,24950,0
|
|
20250109,182200,952940050,24950,24950,24950,24950,0
|
|
20250109,182100,952940050,24950,24950,24950,24950,0
|
|
20250109,182000,952940050,24950,24950,24950,24950,0
|
|
20250109,181900,952940050,24950,24950,24950,24950,0
|
|
20250109,181800,952940050,24950,24950,24950,24950,0
|
|
20250109,181700,952940050,24950,24950,24950,24950,0
|
|
20250109,181600,952940050,24950,24950,24950,24950,0
|
|
20250109,181500,952940050,24950,24950,24950,24950,0
|
|
20250109,181400,952940050,24950,24950,24950,24950,0
|
|
20250109,181300,952940050,24950,24950,24950,24950,0
|
|
20250109,181200,952940050,24950,24950,24950,24950,0
|
|
20250109,181100,952940050,24950,24950,24950,24950,0
|
|
20250109,181000,952940050,24950,24950,24950,24950,0
|
|
20250109,180900,952940050,24950,24950,24950,24950,0
|
|
20250109,180800,952940050,24950,24950,24950,24950,0
|
|
20250109,180700,952940050,24950,24950,24950,24950,0
|
|
20250109,180600,952940050,24950,24950,24950,24950,0
|
|
20250109,180500,952940050,24950,24950,24950,24950,0
|
|
20250109,180400,952940050,24950,24950,24950,24950,0
|
|
20250109,180300,952940050,24950,24950,24950,24950,1093
|
|
20250109,180200,952940050,24950,24950,24950,24950,0
|
|
20250109,180100,952940050,24950,24950,24950,24950,0
|
|
20250109,180000,952940050,24950,24950,24950,24950,0
|
|
20250109,175900,952940050,24950,24950,24950,24950,0
|
|
20250109,175800,952940050,24950,24950,24950,24950,0
|
|
20250109,175700,952940050,24950,24950,24950,24950,0
|
|
20250109,175600,952940050,24950,24950,24950,24950,0
|
|
20250109,175500,952940050,24950,24950,24950,24950,0
|
|
20250109,175400,952940050,24950,24950,24950,24950,0
|
|
20250109,175300,952940050,24950,24950,24950,24950,0
|
|
20250109,175200,952940050,24950,24950,24950,24950,0
|
|
20250109,175100,952940050,24950,24950,24950,24950,0
|
|
20250109,175000,952940050,24950,24950,24950,24950,0
|
|
20250109,174900,952940050,24950,24950,24950,24950,0
|
|
20250109,174800,952940050,24950,24950,24950,24950,0
|
|
20250109,174700,952940050,24950,24950,24950,24950,0
|
|
20250109,174600,952940050,24950,24950,24950,24950,0
|
|
20250109,174500,952940050,24950,24950,24950,24950,0
|
|
20250109,174400,952940050,24950,24950,24950,24950,0
|
|
20250109,174300,952940050,24950,24950,24950,24950,0
|
|
20250109,174200,952940050,24950,24950,24950,24950,0
|
|
20250109,174100,952940050,24950,24950,24950,24950,0
|
|
20250109,174000,952940050,24950,24950,24950,24950,0
|
|
20250109,173900,952940050,24950,24950,24950,24950,0
|
|
20250109,173800,952940050,24950,24950,24950,24950,0
|
|
20250109,173700,952940050,24950,24950,24950,24950,0
|
|
20250109,173600,952940050,24950,24950,24950,24950,0
|
|
20250109,173500,952940050,24950,24950,24950,24950,0
|
|
20250109,173400,952940050,24950,24950,24950,24950,0
|
|
20250109,173300,952940050,24950,24950,24950,24950,1093
|
|
20250109,173200,952940050,24950,24950,24950,24950,0
|
|
20250109,173100,952940050,24950,24950,24950,24950,0
|
|
20250109,173000,952940050,24950,24950,24950,24950,0
|
|
20250109,172900,952940050,24950,24950,24950,24950,0
|
|
20250109,172800,952940050,24950,24950,24950,24950,0
|
|
20250109,172700,952940050,24950,24950,24950,24950,0
|
|
20250109,172600,952940050,24950,24950,24950,24950,0
|
|
20250109,172500,952940050,24950,24950,24950,24950,0
|
|
20250109,172400,952940050,24950,24950,24950,24950,0
|
|
20250109,172300,952940050,24950,24950,24950,24950,0
|
|
20250109,172200,952940050,24950,24950,24950,24950,0
|
|
20250109,172100,952940050,24950,24950,24950,24950,0
|
|
20250109,172000,952940050,24950,24950,24950,24950,0
|
|
20250109,171900,952940050,24950,24950,24950,24950,0
|
|
20250109,171800,952940050,24950,24950,24950,24950,0
|
|
20250109,171700,952940050,24950,24950,24950,24950,0
|
|
20250109,171600,952940050,24950,24950,24950,24950,0
|
|
20250109,171500,952940050,24950,24950,24950,24950,0
|
|
20250109,171400,952940050,24950,24950,24950,24950,0
|
|
20250109,171300,952940050,24950,24950,24950,24950,0
|
|
20250109,171200,952940050,24950,24950,24950,24950,0
|
|
20250109,171100,952940050,24950,24950,24950,24950,0
|
|
20250109,171000,952940050,24950,24950,24950,24950,0
|
|
20250109,170900,952940050,24950,24950,24950,24950,0
|
|
20250109,170800,952940050,24950,24950,24950,24950,0
|
|
20250109,170700,952940050,24950,24950,24950,24950,0
|
|
20250109,170600,952940050,24950,24950,24950,24950,0
|
|
20250109,170500,952940050,24950,24950,24950,24950,0
|
|
20250109,170400,952940050,24950,24950,24950,24950,0
|
|
20250109,170300,952940050,24950,24950,24950,24950,1093
|
|
20250109,170200,952940050,24950,24950,24950,24950,0
|
|
20250109,170100,952940050,24950,24950,24950,24950,0
|
|
20250109,170000,952940050,24950,24950,24950,24950,0
|
|
20250109,165900,952940050,24950,24950,24950,24950,0
|
|
20250109,165800,952940050,24950,24950,24950,24950,0
|
|
20250109,165700,952940050,24950,24950,24950,24950,0
|
|
20250109,165600,952940050,24950,24950,24950,24950,0
|
|
20250109,165500,952940050,24950,24950,24950,24950,0
|
|
20250109,165400,952940050,24950,24950,24950,24950,0
|
|
20250109,165300,952940050,24950,24950,24950,24950,0
|
|
20250109,165200,952940050,24950,24950,24950,24950,0
|
|
20250109,165100,952940050,24950,24950,24950,24950,0
|
|
20250109,165000,952940050,24950,24950,24950,24950,0
|
|
20250109,164900,952940050,24950,24950,24950,24950,0
|
|
20250109,164800,952940050,24950,24950,24950,24950,0
|
|
20250109,164700,952940050,24950,24950,24950,24950,0
|
|
20250109,164600,952940050,24950,24950,24950,24950,0
|
|
20250109,164500,952940050,24950,24950,24950,24950,0
|
|
20250109,164400,952940050,24950,24950,24950,24950,0
|
|
20250109,164300,952940050,24950,24950,24950,24950,0
|
|
20250109,164200,952940050,24950,24950,24950,24950,0
|
|
20250109,164100,952940050,24950,24950,24950,24950,0
|
|
20250109,164000,952940050,24950,24950,24950,24950,0
|
|
20250109,163900,952940050,24950,24950,24950,24950,0
|
|
20250109,163800,952940050,24950,24950,24950,24950,0
|
|
20250109,163700,952940050,24950,24950,24950,24950,0
|
|
20250109,163600,952940050,24950,24950,24950,24950,0
|
|
20250109,163500,952940050,24950,24950,24950,24950,0
|
|
20250109,163400,952940050,24950,24950,24950,24950,0
|
|
20250109,163300,952940050,24950,24950,24950,24950,1093
|
|
20250109,163200,952940050,24950,24950,24950,24950,0
|
|
20250109,163100,952940050,24950,24950,24950,24950,0
|
|
20250109,163000,952940050,24950,24950,24950,24950,0
|
|
20250109,162900,952940050,24950,24950,24950,24950,0
|
|
20250109,162800,952940050,24950,24950,24950,24950,0
|
|
20250109,162700,952940050,24950,24950,24950,24950,0
|
|
20250109,162600,952940050,24950,24950,24950,24950,0
|
|
20250109,162500,952940050,24950,24950,24950,24950,0
|
|
20250109,162400,952940050,24950,24950,24950,24950,0
|
|
20250109,162300,952940050,24950,24950,24950,24950,0
|
|
20250109,162200,952940050,24950,24950,24950,24950,0
|
|
20250109,162100,952940050,24950,24950,24950,24950,0
|
|
20250109,162000,952940050,24950,24950,24950,24950,0
|
|
20250109,161900,952940050,24950,24950,24950,24950,0
|
|
20250109,161800,952940050,24950,24950,24950,24950,0
|
|
20250109,161700,952940050,24950,24950,24950,24950,0
|
|
20250109,161600,952940050,24950,24950,24950,24950,0
|
|
20250109,161500,952940050,24950,24950,24950,24950,0
|
|
20250109,161400,952940050,24950,24950,24950,24950,0
|
|
20250109,161300,952940050,24950,24950,24950,24950,0
|
|
20250109,161200,952940050,24950,24950,24950,24950,0
|
|
20250109,161100,952940050,24950,24950,24950,24950,0
|
|
20250109,161000,952940050,24950,24950,24950,24950,0
|
|
20250109,160900,952940050,24950,24950,24950,24950,0
|
|
20250109,160800,952940050,24950,24950,24950,24950,0
|
|
20250109,160700,952940050,24950,24950,24950,24950,0
|
|
20250109,160600,952940050,24950,24950,24950,24950,0
|
|
20250109,160500,952940050,24950,24950,24950,24950,0
|
|
20250109,160400,952940050,24950,24950,24950,24950,0
|
|
20250109,160300,952940050,24950,24950,24950,24950,1093
|
|
20250109,160200,952940050,24950,24950,24950,24950,0
|
|
20250109,160100,952940050,24950,24950,24950,24950,0
|
|
20250109,160000,952940050,24950,24950,24950,24950,0
|
|
20250109,155900,952940050,24950,24950,24950,24950,0
|
|
20250109,155800,952940050,24950,24950,24950,24950,0
|
|
20250109,155700,952940050,24950,24950,24950,24950,0
|
|
20250109,155600,952940050,24950,24950,24950,24950,0
|
|
20250109,155500,952940050,24950,24950,24950,24950,0
|
|
20250109,155400,952940050,24950,24950,24950,24950,0
|
|
20250109,155300,952940050,24950,24950,24950,24950,0
|
|
20250109,155200,952940050,24950,24950,24950,24950,0
|
|
20250109,155100,952940050,24950,24950,24950,24950,0
|
|
20250109,155000,952940050,24950,24950,24950,24950,0
|
|
20250109,154900,952940050,24950,24950,24950,24950,0
|
|
20250109,154800,952940050,24950,24950,24950,24950,0
|
|
20250109,154700,952940050,24950,24950,24950,24950,0
|
|
20250109,154600,952940050,24950,24950,24950,24950,0
|
|
20250109,154500,952940050,24950,24950,24950,24950,0
|
|
20250109,154400,952940050,24950,24950,24950,24950,0
|
|
20250109,154300,952940050,24950,24950,24950,24950,0
|
|
20250109,154200,952940050,24950,24950,24950,24950,0
|
|
20250109,154100,952940050,24950,24950,24950,24950,0
|
|
20250109,154000,952940050,24950,24950,24950,24950,0
|
|
20250109,153900,952940050,24950,24950,24950,24950,0
|
|
20250109,153800,952940050,24950,24950,24950,24950,0
|
|
20250109,153700,952940050,24950,24950,24950,24950,0
|
|
20250109,153600,952940050,24950,24950,24950,24950,0
|
|
20250109,153500,952940050,24950,24950,24950,24950,0
|
|
20250109,153400,952940050,24950,24950,24950,24950,0
|
|
20250109,153300,952940050,24950,24950,24950,24950,1093
|
|
20250109,153200,952940050,24950,24950,24950,24950,0
|
|
20250109,153100,952940050,24950,24950,24950,24950,0
|
|
20250109,153000,952940050,24950,24950,24950,24950,1093
|
|
20250109,152900,925669700,24950,24950,24950,24950,0
|
|
20250109,152800,925669700,24950,24950,24950,24950,0
|
|
20250109,152700,925669700,24950,24950,24950,24950,0
|
|
20250109,152600,925669700,24950,24950,24950,24950,0
|
|
20250109,152500,925669700,24950,24950,24950,24950,0
|
|
20250109,152400,925669700,24950,24950,24950,24950,0
|
|
20250109,152300,925669700,24950,24950,24950,24950,0
|
|
20250109,152200,925669700,24950,24950,24950,24950,0
|
|
20250109,152100,925669700,24950,24950,24950,24950,0
|
|
20250109,152000,925669700,24950,24950,24950,24950,0
|
|
20250109,151900,925669700,24950,24850,24950,24750,230
|
|
20250109,151800,919958050,24850,24800,24900,24800,151
|
|
20250109,151700,916207250,24800,24800,24850,24800,44
|
|
20250109,151600,915115400,24800,24800,24800,24800,8
|
|
20250109,151500,914917000,24800,24800,24800,24800,4
|
|
20250109,151400,914817800,24800,24750,24800,24750,144
|
|
20250109,151300,911246700,24750,24750,24750,24750,3
|
|
20250109,151200,911172450,24750,24750,24750,24750,2
|
|
20250109,151100,911122950,24800,24750,24800,24750,58
|
|
20250109,151000,909686850,24800,24800,24800,24750,4
|
|
20250109,150900,909587750,24750,24800,24800,24750,26
|
|
20250109,150800,908943150,24750,24750,24750,24750,2
|
|
20250109,150700,908893650,24800,24800,24800,24750,13
|
|
20250109,150600,908571500,24800,24800,24800,24750,8
|
|
20250109,150500,908373200,24800,24750,24800,24750,10
|
|
20250109,150400,908125450,24800,24800,24800,24800,5
|
|
20250109,150300,908001450,24800,24750,24800,24750,30
|
|
20250109,150200,907257700,24750,24750,24750,24750,2
|
|
20250109,150100,907208200,24750,24750,24750,24750,4
|
|
20250109,150000,907109200,24800,24800,24800,24750,5
|
|
20250109,145900,906985300,24750,24750,24750,24750,5
|
|
20250109,145800,906861550,24800,24800,24800,24800,302
|
|
20250109,145700,899371950,24850,24800,24850,24800,1044
|
|
20250109,145600,873478750,24800,24850,24850,24800,26
|
|
20250109,145500,872832800,24850,24850,24850,24850,16
|
|
20250109,145400,872435200,24900,24800,24900,24800,446
|
|
20250109,145300,861353700,24800,24800,24800,24800,52
|
|
20250109,145200,860064100,24800,24800,24800,24800,6
|
|
20250109,145100,859915300,24750,24750,24850,24750,5
|
|
20250109,145000,859791350,24750,24750,24800,24750,1632
|
|
20250109,144900,819317950,24750,24800,24800,24750,19
|
|
20250109,144800,818847650,24750,24700,24750,24700,436
|
|
20250109,144700,808057250,24700,24750,24750,24700,105
|
|
20250109,144600,805459000,24750,24750,24750,24750,395
|
|
20250109,144500,795682750,24750,24750,24750,24750,0
|
|
20250109,144400,795682750,24750,24750,24750,24750,5
|
|
20250109,144300,795559000,24750,24750,24800,24750,103
|
|
20250109,144200,793009700,24750,24750,24800,24750,35
|
|
20250109,144100,792141950,24750,24750,24750,24750,2
|
|
20250109,144000,792092450,24750,24750,24750,24750,304
|
|
20250109,143900,784568450,24750,24750,24750,24750,1
|
|
20250109,143800,784543700,24750,24750,24750,24750,3
|
|
20250109,143700,784469450,24750,24750,24750,24750,3
|
|
20250109,143600,784395200,24800,24800,24800,24800,65
|
|
20250109,143500,782783200,24800,24850,24850,24800,103
|
|
20250109,143400,780223800,24800,24750,24800,24750,21
|
|
20250109,143300,779703100,24750,24750,24750,24750,1
|
|
20250109,143200,779678350,24800,24750,24800,24750,51
|
|
20250109,143100,778413600,24800,24750,24800,24750,4
|
|
20250109,143000,778314550,24750,24750,24750,24750,2
|
|
20250109,142900,778265050,24800,24750,24800,24750,6
|
|
20250109,142800,778116500,24750,24750,24750,24750,2
|
|
20250109,142700,778067000,24800,24800,24800,24800,3
|
|
20250109,142600,777992600,24750,24850,24850,24750,72
|
|
20250109,142500,776203600,24750,24800,24800,24750,32
|
|
20250109,142400,775410600,24800,24750,24800,24750,44
|
|
20250109,142300,774319550,24800,24800,24800,24800,62
|
|
20250109,142200,772781950,24800,24800,24800,24800,4
|
|
20250109,142100,772682750,24800,24850,24850,24800,23
|
|
20250109,142000,772112300,24750,24750,24800,24750,11
|
|
20250109,141900,771840000,24750,24750,24750,24750,4
|
|
20250109,141800,771741000,24750,24750,24750,24750,3
|
|
20250109,141700,771666750,24750,24750,24750,24750,4
|
|
20250109,141600,771567750,24750,24750,24750,24750,12
|
|
20250109,141500,771270750,24800,24750,24800,24750,15
|
|
20250109,141400,770898900,24750,24750,24750,24750,1
|
|
20250109,141300,770874150,24750,24800,24800,24750,26
|
|
20250109,141200,770230400,24750,24800,24800,24750,33
|
|
20250109,141100,769412100,24750,24750,24750,24750,4
|
|
20250109,141000,769313100,24750,24750,24750,24750,5
|
|
20250109,140900,769189350,24750,24750,24750,24750,2
|
|
20250109,140800,769139850,24800,24800,24800,24800,86
|
|
20250109,140700,767007050,24750,24750,24750,24750,3
|
|
20250109,140600,766932800,24800,24750,24800,24750,104
|
|
20250109,140500,764354800,24750,24750,24750,24750,1
|
|
20250109,140400,764330050,24750,24750,24750,24750,2
|
|
20250109,140300,764280550,24750,24750,24750,24750,11
|
|
20250109,140200,764008300,24750,24750,24750,24750,2
|
|
20250109,140100,763958800,24750,24750,24750,24750,6
|
|
20250109,140000,763810300,24750,24750,24750,24750,1
|
|
20250109,135900,763785550,24750,24800,24800,24750,2
|
|
20250109,135800,763736000,24750,24750,24750,24750,2
|
|
20250109,135700,763686500,24800,24750,24800,24750,2
|
|
20250109,135600,763636950,24800,24750,24800,24750,3
|
|
20250109,135500,763562650,24750,24750,24750,24750,1
|
|
20250109,135400,763537900,24750,24800,24800,24750,4
|
|
20250109,135300,763438850,24750,24750,24750,24750,1
|
|
20250109,135200,763414100,24750,24750,24750,24750,1
|
|
20250109,135100,763389350,24750,24800,24800,24750,2
|
|
20250109,135000,763339800,24750,24750,24750,24750,38
|
|
20250109,134900,762399300,24750,24800,24800,24750,3
|
|
20250109,134800,762324950,24750,24750,24750,24750,3
|
|
20250109,134700,762250700,24800,24750,24800,24750,4
|
|
20250109,134600,762151650,24800,24750,24800,24750,508
|
|
20250109,134500,749553300,24750,24750,24750,24750,1
|
|
20250109,134400,749528550,24750,24750,24750,24750,1
|
|
20250109,134300,749503800,24800,24750,24800,24750,3
|
|
20250109,134200,749429500,24750,24800,24800,24750,2
|
|
20250109,134100,749379950,24750,24750,24750,24750,145
|
|
20250109,134000,745791200,24750,24750,24750,24750,1
|
|
20250109,133900,745766450,24750,24750,24750,24750,123
|
|
20250109,133800,742722200,24700,24700,24700,24700,1
|
|
20250109,133700,742697500,24700,24700,24700,24700,1
|
|
20250109,133600,742672800,24750,24700,24750,24700,2
|
|
20250109,133500,742623350,24750,24700,24750,24700,2
|
|
20250109,133400,742573900,24700,24750,24750,24700,4
|
|
20250109,133300,742475000,24700,24700,24700,24700,3
|
|
20250109,133200,742400900,24700,24750,24750,24700,13
|
|
20250109,133100,742079200,24750,24700,24750,24700,23
|
|
20250109,133000,741510150,24700,24700,24700,24700,1
|
|
20250109,132900,741485450,24750,24700,24750,24700,74
|
|
20250109,132800,739657600,24700,24700,24700,24700,1
|
|
20250109,132700,739632900,24700,24700,24700,24700,2
|
|
20250109,132600,739583500,24700,24700,24700,24700,30
|
|
20250109,132500,738842500,24700,24700,24700,24700,12
|
|
20250109,132400,738546100,24700,24700,24700,24700,1069
|
|
20250109,132300,712141800,24700,24700,24700,24700,1
|
|
20250109,132200,712117100,24700,24700,24700,24700,2
|
|
20250109,132100,712067700,24750,24750,24750,24750,776
|
|
20250109,132000,692861700,24750,24750,24750,24750,2
|
|
20250109,131900,692812200,24750,24750,24750,24750,1
|
|
20250109,131800,692787450,24750,24750,24750,24750,52
|
|
20250109,131700,691500450,24800,24800,24800,24800,1
|
|
20250109,131600,691475650,24750,24750,24750,24750,2
|
|
20250109,131500,691426150,24750,24750,24750,24750,0
|
|
20250109,131400,691426150,24750,24750,24750,24750,1
|
|
20250109,131300,691401400,24800,24800,24800,24800,1
|
|
20250109,131200,691376600,24800,24750,24800,24750,4
|
|
20250109,131100,691277500,24750,24750,24750,24750,0
|
|
20250109,131000,691277500,24750,24750,24750,24750,2
|
|
20250109,130900,691228000,24800,24800,24800,24800,0
|
|
20250109,130800,691228000,24800,24800,24800,24800,1
|
|
20250109,130700,691203200,24750,24750,24750,24750,0
|
|
20250109,130600,691203200,24750,24750,24750,24750,0
|
|
20250109,130500,691203200,24750,24750,24800,24750,356
|
|
20250109,130400,682391650,24800,24750,24800,24750,4
|
|
20250109,130300,682292550,24750,24750,24750,24750,34
|
|
20250109,130200,681451050,24800,24800,24800,24800,0
|
|
20250109,130100,681451050,24800,24800,24800,24800,0
|
|
20250109,130000,681451050,24800,24800,24800,24800,0
|
|
20250109,125900,681451050,24800,24800,24800,24800,5
|
|
20250109,125800,681327050,24750,24750,24750,24750,34
|
|
20250109,125700,680485550,24750,24750,24750,24750,126
|
|
20250109,125600,677367050,24750,24750,24750,24750,42
|
|
20250109,125500,676327550,24750,24800,24800,24750,17
|
|
20250109,125400,675906300,24800,24800,24800,24800,8
|
|
20250109,125300,675707900,24800,24800,24800,24800,35
|
|
20250109,125200,674839900,24800,24800,24800,24800,4
|
|
20250109,125100,674740700,24800,24800,24850,24800,151
|
|
20250109,125000,670994650,24800,24800,24800,24800,228
|
|
20250109,124900,665340250,24750,24750,24750,24750,16
|
|
20250109,124800,664944250,24750,24750,24750,24750,50
|
|
20250109,124700,663706750,24800,24750,24800,24750,138
|
|
20250109,124600,660291050,24800,24800,24800,24800,0
|
|
20250109,124500,660291050,24800,24750,24800,24750,3
|
|
20250109,124400,660216750,24750,24750,24750,24750,3
|
|
20250109,124300,660142500,24750,24750,24750,24750,2
|
|
20250109,124200,660093000,24800,24800,24800,24800,1
|
|
20250109,124100,660068200,24750,24800,24800,24750,608
|
|
20250109,124000,645020000,24750,24750,24750,24750,2
|
|
20250109,123900,644970500,24800,24750,24800,24750,2
|
|
20250109,123800,644920950,24750,24700,24750,24700,25
|
|
20250109,123700,644302300,24800,24800,24800,24800,59
|
|
20250109,123600,642839100,24800,24750,24800,24700,1930
|
|
20250109,123500,595102450,24750,24750,24750,24750,1
|
|
20250109,123400,595077700,24750,24750,24750,24750,1
|
|
20250109,123300,595052950,24800,24800,24800,24800,204
|
|
20250109,123200,589993750,24800,24750,24800,24750,3
|
|
20250109,123100,589919450,24800,24800,24800,24800,13
|
|
20250109,123000,589597050,24800,24750,24800,24750,12
|
|
20250109,122900,589299550,24750,24750,24750,24750,1
|
|
20250109,122800,589274800,24750,24750,24750,24750,2
|
|
20250109,122700,589225300,24800,24800,24800,24800,0
|
|
20250109,122600,589225300,24800,24800,24800,24750,24
|
|
20250109,122500,588630150,24800,24750,24800,24750,14
|
|
20250109,122400,588283600,24750,24750,24800,24750,12
|
|
20250109,122300,587986400,24800,24800,24800,24800,60
|
|
20250109,122200,586498400,24750,24800,24800,24750,5
|
|
20250109,122100,586374500,24800,24800,24800,24800,6
|
|
20250109,122000,586225700,24750,24800,24800,24750,3
|
|
20250109,121900,586151400,24800,24800,24800,24800,107
|
|
20250109,121800,583497800,24750,24800,24800,24750,9
|
|
20250109,121700,583274650,24750,24750,24800,24750,10
|
|
20250109,121600,583026800,24800,24800,24800,24800,6
|
|
20250109,121500,582878000,24750,24750,24750,24750,3
|
|
20250109,121400,582803750,24800,24800,24800,24800,2
|
|
20250109,121300,582754150,24800,24750,24800,24750,9
|
|
20250109,121200,582531050,24800,24750,24800,24750,124
|
|
20250109,121100,579456500,24750,24750,24750,24750,1
|
|
20250109,121000,579431750,24750,24750,24750,24750,0
|
|
20250109,120900,579431750,24750,24750,24750,24750,75
|
|
20250109,120800,577575500,24750,24750,24750,24750,10
|
|
20250109,120700,577328000,24750,24750,24750,24750,69
|
|
20250109,120600,575620250,24800,24800,24800,24800,9
|
|
20250109,120500,575397050,24750,24750,24750,24750,4
|
|
20250109,120400,575298050,24750,24750,24750,24750,2
|
|
20250109,120300,575248550,24750,24750,24750,24750,31
|
|
20250109,120200,574481300,24750,24750,24750,24750,10
|
|
20250109,120100,574233800,24750,24750,24750,24750,2
|
|
20250109,120000,574184300,24750,24750,24750,24750,0
|
|
20250109,115900,574184300,24750,24750,24750,24750,3
|
|
20250109,115800,574110050,24750,24750,24750,24750,0
|
|
20250109,115700,574110050,24750,24750,24750,24750,22
|
|
20250109,115600,573565550,24750,24750,24750,24750,1
|
|
20250109,115500,573540800,24750,24750,24750,24750,1
|
|
20250109,115400,573516050,24750,24750,24750,24750,5
|
|
20250109,115300,573392300,24800,24800,24800,24800,1
|
|
20250109,115200,573367500,24750,24750,24750,24750,12
|
|
20250109,115100,573070500,24750,24750,24750,24750,0
|
|
20250109,115000,573070500,24750,24750,24750,24750,2
|
|
20250109,114900,573021000,24750,24750,24750,24750,0
|
|
20250109,114800,573021000,24750,24750,24750,24750,24
|
|
20250109,114700,572427000,24750,24750,24750,24750,0
|
|
20250109,114600,572427000,24750,24750,24750,24750,2
|
|
20250109,114500,572377500,24800,24750,24800,24750,3
|
|
20250109,114400,572303200,24750,24750,24750,24750,399
|
|
20250109,114300,562427950,24750,24750,24750,24750,3
|
|
20250109,114200,562353700,24750,24750,24750,24750,871
|
|
20250109,114100,540796450,24750,24750,24750,24750,100
|
|
20250109,114000,538321450,24750,24750,24750,24750,1
|
|
20250109,113900,538296700,24750,24750,24750,24750,266
|
|
20250109,113800,531713200,24750,24750,24750,24750,2
|
|
20250109,113700,531663700,24800,24800,24800,24800,5
|
|
20250109,113600,531539700,24750,24750,24750,24750,2
|
|
20250109,113500,531490200,24750,24750,24750,24750,0
|
|
20250109,113400,531490200,24750,24750,24750,24750,2
|
|
20250109,113300,531440700,24800,24800,24800,24800,19
|
|
20250109,113200,530969500,24800,24800,24800,24800,2
|
|
20250109,113100,530919900,24800,24850,24850,24800,6
|
|
20250109,113000,530771050,24800,24800,24800,24800,229
|
|
20250109,112900,525091850,24800,24750,24800,24750,314
|
|
20250109,112800,517304800,24800,24800,24800,24800,20
|
|
20250109,112700,516808800,24750,24750,24750,24750,3
|
|
20250109,112600,516734550,24750,24750,24750,24750,0
|
|
20250109,112500,516734550,24750,24750,24750,24750,2
|
|
20250109,112400,516685050,24800,24800,24800,24800,0
|
|
20250109,112300,516685050,24800,24800,24800,24750,7
|
|
20250109,112200,516511550,24750,24750,24750,24750,1
|
|
20250109,112100,516486800,24750,24800,24800,24750,199
|
|
20250109,112000,511551700,24800,24800,24800,24800,6
|
|
20250109,111900,511402900,24750,24750,24750,24750,3
|
|
20250109,111800,511328650,24750,24750,24750,24750,0
|
|
20250109,111700,511328650,24750,24800,24800,24750,11
|
|
20250109,111600,511055900,24800,24800,24800,24800,1
|
|
20250109,111500,511031100,24750,24800,24800,24750,4
|
|
20250109,111400,510932000,24800,24800,24800,24800,0
|
|
20250109,111300,510932000,24800,24800,24800,24800,27
|
|
20250109,111200,510262400,24850,24850,24850,24850,3
|
|
20250109,111100,510187850,24800,24800,24800,24800,22
|
|
20250109,111000,509642250,24800,24800,24800,24800,1
|
|
20250109,110900,509617450,24800,24800,24800,24800,12
|
|
20250109,110800,509319850,24800,24800,24800,24800,2
|
|
20250109,110700,509270250,24850,24800,24850,24800,5
|
|
20250109,110600,509146100,24800,24800,24800,24800,182
|
|
20250109,110500,504632500,24850,24750,24850,24750,7
|
|
20250109,110400,504458750,24800,24800,24800,24800,5
|
|
20250109,110300,504334750,24800,24750,24800,24750,215
|
|
20250109,110200,499003300,24850,24800,24850,24800,3
|
|
20250109,110100,498928850,24800,24800,24800,24800,22
|
|
20250109,110000,498383250,24800,24800,24800,24800,1
|
|
20250109,105900,498358450,24800,24800,24800,24800,6
|
|
20250109,105800,498209650,24800,24800,24800,24800,2
|
|
20250109,105700,498160050,24800,24800,24800,24800,59
|
|
20250109,105600,496696850,24750,24750,24750,24750,2
|
|
20250109,105500,496647350,24800,24800,24800,24800,1
|
|
20250109,105400,496622550,24750,24750,24750,24750,1
|
|
20250109,105300,496597800,24800,24800,24800,24800,0
|
|
20250109,105200,496597800,24800,24800,24800,24800,8
|
|
20250109,105100,496399400,24800,24800,24800,24800,0
|
|
20250109,105000,496399400,24800,24800,24800,24800,21
|
|
20250109,104900,495878600,24800,24750,24800,24700,213
|
|
20250109,104800,490596650,24750,24750,24750,24750,6
|
|
20250109,104700,490448150,24750,24700,24750,24700,10
|
|
20250109,104600,490200700,24700,24700,24700,24700,0
|
|
20250109,104500,490200700,24700,24700,24700,24700,31
|
|
20250109,104400,489435000,24700,24750,24750,24700,5
|
|
20250109,104300,489311400,24750,24750,24750,24750,20
|
|
20250109,104200,488816400,24750,24700,24750,24700,21
|
|
20250109,104100,488296700,24750,24700,24750,24700,12
|
|
20250109,104000,487999800,24700,24700,24700,24700,0
|
|
20250109,103900,487999800,24700,24700,24700,24700,81
|
|
20250109,103800,485999100,24750,24750,24750,24750,0
|
|
20250109,103700,485999100,24750,24750,24750,24750,0
|
|
20250109,103600,485999100,24750,24750,24750,24750,6
|
|
20250109,103500,485850600,24750,24750,24750,24700,84
|
|
20250109,103400,483771650,24750,24750,24750,24750,1
|
|
20250109,103300,483746900,24700,24700,24700,24700,2
|
|
20250109,103200,483697500,24750,24750,24750,24750,90
|
|
20250109,103100,481470000,24700,24700,24750,24700,3
|
|
20250109,103000,481395850,24700,24700,24700,24700,3
|
|
20250109,102900,481321750,24700,24700,24700,24700,2
|
|
20250109,102800,481272350,24700,24750,24750,24700,10
|
|
20250109,102700,481025300,24750,24750,24750,24750,0
|
|
20250109,102600,481025300,24750,24750,24750,24750,1
|
|
20250109,102500,481000550,24700,24750,24750,24700,34
|
|
20250109,102400,480160700,24750,24750,24750,24750,0
|
|
20250109,102300,480160700,24750,24700,24750,24700,45
|
|
20250109,102200,479048150,24750,24750,24750,24750,1
|
|
20250109,102100,479023400,24800,24800,24800,24800,0
|
|
20250109,102000,479023400,24800,24800,24800,24800,11
|
|
20250109,101900,478750600,24700,24750,24750,24700,635
|
|
20250109,101800,463064500,24750,24750,24750,24750,69
|
|
20250109,101700,461356750,24800,24800,24800,24800,0
|
|
20250109,101600,461356750,24800,24800,24800,24800,1
|
|
20250109,101500,461331950,24800,24800,24800,24800,5
|
|
20250109,101400,461207950,24800,24800,24800,24800,3
|
|
20250109,101300,461133550,24800,24800,24800,24800,33
|
|
20250109,101200,460315150,24900,24900,24900,24900,1
|
|
20250109,101100,460290250,24700,24850,24850,24700,4160
|
|
20250109,101000,357411100,24900,24900,24900,24900,0
|
|
20250109,100900,357411100,24900,24900,24900,24900,0
|
|
20250109,100800,357411100,24900,24800,24900,24800,764
|
|
20250109,100700,338463650,24800,24800,24800,24800,21
|
|
20250109,100600,337942850,24850,24850,24850,24850,191
|
|
20250109,100500,333196500,24850,24850,24850,24850,0
|
|
20250109,100400,333196500,24850,24850,24850,24850,211
|
|
20250109,100300,327953150,24850,24850,24850,24850,348
|
|
20250109,100200,319305350,24900,24850,24900,24850,344
|
|
20250109,100100,310751600,24850,24800,24850,24800,2
|
|
20250109,100000,310701950,24850,24800,24850,24800,8
|
|
20250109,095900,310503400,24800,24800,24800,24800,27
|
|
20250109,095800,309833800,24800,24850,24850,24800,2
|
|
20250109,095700,309784150,24850,24850,24850,24850,12
|
|
20250109,095600,309485950,24800,24800,24800,24800,0
|
|
20250109,095500,309485950,24800,24800,24800,24750,68
|
|
20250109,095400,307799600,24800,24750,24800,24750,5
|
|
20250109,095300,307675700,24750,24750,24750,24750,42
|
|
20250109,095200,306636200,24750,24700,24750,24700,31
|
|
20250109,095100,305870250,24700,24700,24700,24700,5
|
|
20250109,095000,305746750,24750,24750,24750,24750,1
|
|
20250109,094900,305722000,24700,24700,24700,24700,30
|
|
20250109,094800,304981000,24700,24700,24700,24700,23
|
|
20250109,094700,304412900,24750,24750,24750,24750,1
|
|
20250109,094600,304388150,24750,24750,24750,24750,50
|
|
20250109,094500,303150650,24750,24650,24750,24650,24
|
|
20250109,094400,302558950,24700,24700,24700,24700,21
|
|
20250109,094300,302040250,24700,24700,24700,24700,113
|
|
20250109,094200,299249150,24700,24700,24700,24700,96
|
|
20250109,094100,296877950,24700,24650,24700,24650,420
|
|
20250109,094000,286509000,24650,24650,24700,24650,11
|
|
20250109,093900,286237800,24650,24650,24750,24650,125
|
|
20250109,093800,283156400,24750,24650,24750,24650,104
|
|
20250109,093700,280592700,24650,24700,24700,24600,1227
|
|
20250109,093600,250324100,24700,24750,24750,24700,152
|
|
20250109,093500,246562200,24800,24800,24800,24750,177
|
|
20250109,093400,242173900,24750,24800,24800,24750,64
|
|
20250109,093300,240589100,24750,24800,24800,24750,55
|
|
20250109,093200,239227400,24800,24800,24900,24800,27
|
|
20250109,093100,238556250,24800,24800,24800,24800,23
|
|
20250109,093000,237985850,24800,24800,24800,24800,2
|
|
20250109,092900,237936250,24750,24800,24800,24750,95
|
|
20250109,092800,235583450,24800,24800,24800,24800,331
|
|
20250109,092700,227374650,24800,24850,24850,24800,501
|
|
20250109,092600,214926800,24850,24900,24900,24850,446
|
|
20250109,092500,203823450,24900,24900,24900,24900,31
|
|
20250109,092400,203051550,24900,24900,24900,24900,83
|
|
20250109,092300,200984850,24900,24900,24900,24900,100
|
|
20250109,092200,198494850,24800,24800,24800,24800,10
|
|
20250109,092100,198246850,24800,24800,24800,24800,1
|
|
20250109,092000,198222050,24900,24850,24900,24850,563
|
|
20250109,091900,184228500,24900,24900,24900,24900,10
|
|
20250109,091800,183979500,24900,24850,24900,24850,26
|
|
20250109,091700,183332850,24850,24900,24900,24850,129
|
|
20250109,091600,180125750,24900,24900,24900,24900,78
|
|
20250109,091500,178183550,24900,24850,24900,24800,565
|
|
20250109,091400,164140950,24850,24850,24850,24850,28
|
|
20250109,091300,163445150,24850,24850,24900,24800,2951
|
|
20250109,091200,90116750,24850,24850,24850,24850,254
|
|
20250109,091100,83804850,24800,24850,24850,24800,251
|
|
20250109,091000,77567550,24850,24800,24850,24800,96
|
|
20250109,090900,75182750,24750,24750,24750,24700,116
|
|
20250109,090800,72312350,24750,24950,24950,24750,641
|
|
20250109,090700,56419550,24800,24850,24850,24800,154
|
|
20250109,090600,52599550,24800,24850,24850,24800,119
|
|
20250109,090500,49642550,24800,24850,24950,24800,309
|
|
20250109,090400,41964150,24850,24850,24850,24850,1
|
|
20250109,090300,41939300,24850,25000,25000,24800,1119
|
|
20250109,090200,14062500,24950,24950,24950,24950,18
|
|
20250109,090100,13613400,24900,25000,25000,24900,147
|
|
20250109,090000,9945200,25050,25150,25150,25050,362
|