675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,201100,6055596850,20750,20750,20750,20750,0
|
|
20250109,201000,6055596850,20750,20750,20750,20750,0
|
|
20250109,200900,6055596850,20750,20750,20750,20750,0
|
|
20250109,200800,6055596850,20750,20750,20750,20750,0
|
|
20250109,200700,6055596850,20750,20750,20750,20750,0
|
|
20250109,200600,6055596850,20750,20750,20750,20750,0
|
|
20250109,200500,6055596850,20750,20750,20750,20750,0
|
|
20250109,200400,6055596850,20750,20750,20750,20750,0
|
|
20250109,200300,6055596850,20750,20750,20750,20750,0
|
|
20250109,200200,6055596850,20750,20750,20750,20750,0
|
|
20250109,200100,6055596850,20750,20750,20750,20750,0
|
|
20250109,200000,6055596850,20750,20750,20750,20750,0
|
|
20250109,195900,6055596850,20750,20750,20750,20750,0
|
|
20250109,195800,6055596850,20750,20750,20750,20750,0
|
|
20250109,195700,6055596850,20750,20750,20750,20750,0
|
|
20250109,195600,6055596850,20750,20750,20750,20750,0
|
|
20250109,195500,6055596850,20750,20750,20750,20750,0
|
|
20250109,195400,6055596850,20750,20750,20750,20750,0
|
|
20250109,195300,6055596850,20750,20750,20750,20750,0
|
|
20250109,195200,6055596850,20750,20750,20750,20750,0
|
|
20250109,195100,6055596850,20750,20750,20750,20750,0
|
|
20250109,195000,6055596850,20750,20750,20750,20750,0
|
|
20250109,194900,6055596850,20750,20750,20750,20750,0
|
|
20250109,194800,6055596850,20750,20750,20750,20750,0
|
|
20250109,194700,6055596850,20750,20750,20750,20750,0
|
|
20250109,194600,6055596850,20750,20750,20750,20750,0
|
|
20250109,194500,6055596850,20750,20750,20750,20750,0
|
|
20250109,194400,6055596850,20750,20750,20750,20750,0
|
|
20250109,194300,6055596850,20750,20750,20750,20750,0
|
|
20250109,194200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,194100,6055596850,20750,20750,20750,20750,0
|
|
20250109,194000,6055596850,20750,20750,20750,20750,0
|
|
20250109,193900,6055596850,20750,20750,20750,20750,0
|
|
20250109,193800,6055596850,20750,20750,20750,20750,0
|
|
20250109,193700,6055596850,20750,20750,20750,20750,0
|
|
20250109,193600,6055596850,20750,20750,20750,20750,0
|
|
20250109,193500,6055596850,20750,20750,20750,20750,0
|
|
20250109,193400,6055596850,20750,20750,20750,20750,0
|
|
20250109,193300,6055596850,20750,20750,20750,20750,0
|
|
20250109,193200,6055596850,20750,20750,20750,20750,0
|
|
20250109,193100,6055596850,20750,20750,20750,20750,0
|
|
20250109,193000,6055596850,20750,20750,20750,20750,0
|
|
20250109,192900,6055596850,20750,20750,20750,20750,0
|
|
20250109,192800,6055596850,20750,20750,20750,20750,0
|
|
20250109,192700,6055596850,20750,20750,20750,20750,0
|
|
20250109,192600,6055596850,20750,20750,20750,20750,0
|
|
20250109,192500,6055596850,20750,20750,20750,20750,0
|
|
20250109,192400,6055596850,20750,20750,20750,20750,0
|
|
20250109,192300,6055596850,20750,20750,20750,20750,0
|
|
20250109,192200,6055596850,20750,20750,20750,20750,0
|
|
20250109,192100,6055596850,20750,20750,20750,20750,0
|
|
20250109,192000,6055596850,20750,20750,20750,20750,0
|
|
20250109,191900,6055596850,20750,20750,20750,20750,0
|
|
20250109,191800,6055596850,20750,20750,20750,20750,0
|
|
20250109,191700,6055596850,20750,20750,20750,20750,0
|
|
20250109,191600,6055596850,20750,20750,20750,20750,0
|
|
20250109,191500,6055596850,20750,20750,20750,20750,0
|
|
20250109,191400,6055596850,20750,20750,20750,20750,0
|
|
20250109,191300,6055596850,20750,20750,20750,20750,0
|
|
20250109,191200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,191100,6055596850,20750,20750,20750,20750,0
|
|
20250109,191000,6055596850,20750,20750,20750,20750,0
|
|
20250109,190900,6055596850,20750,20750,20750,20750,0
|
|
20250109,190800,6055596850,20750,20750,20750,20750,0
|
|
20250109,190700,6055596850,20750,20750,20750,20750,0
|
|
20250109,190600,6055596850,20750,20750,20750,20750,0
|
|
20250109,190500,6055596850,20750,20750,20750,20750,0
|
|
20250109,190400,6055596850,20750,20750,20750,20750,0
|
|
20250109,190300,6055596850,20750,20750,20750,20750,0
|
|
20250109,190200,6055596850,20750,20750,20750,20750,0
|
|
20250109,190100,6055596850,20750,20750,20750,20750,0
|
|
20250109,190000,6055596850,20750,20750,20750,20750,0
|
|
20250109,185900,6055596850,20750,20750,20750,20750,0
|
|
20250109,185800,6055596850,20750,20750,20750,20750,0
|
|
20250109,185700,6055596850,20750,20750,20750,20750,0
|
|
20250109,185600,6055596850,20750,20750,20750,20750,0
|
|
20250109,185500,6055596850,20750,20750,20750,20750,0
|
|
20250109,185400,6055596850,20750,20750,20750,20750,0
|
|
20250109,185300,6055596850,20750,20750,20750,20750,0
|
|
20250109,185200,6055596850,20750,20750,20750,20750,0
|
|
20250109,185100,6055596850,20750,20750,20750,20750,0
|
|
20250109,185000,6055596850,20750,20750,20750,20750,0
|
|
20250109,184900,6055596850,20750,20750,20750,20750,0
|
|
20250109,184800,6055596850,20750,20750,20750,20750,0
|
|
20250109,184700,6055596850,20750,20750,20750,20750,0
|
|
20250109,184600,6055596850,20750,20750,20750,20750,0
|
|
20250109,184500,6055596850,20750,20750,20750,20750,0
|
|
20250109,184400,6055596850,20750,20750,20750,20750,0
|
|
20250109,184300,6055596850,20750,20750,20750,20750,0
|
|
20250109,184200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,184100,6055596850,20750,20750,20750,20750,0
|
|
20250109,184000,6055596850,20750,20750,20750,20750,0
|
|
20250109,183900,6055596850,20750,20750,20750,20750,0
|
|
20250109,183800,6055596850,20750,20750,20750,20750,0
|
|
20250109,183700,6055596850,20750,20750,20750,20750,0
|
|
20250109,183600,6055596850,20750,20750,20750,20750,0
|
|
20250109,183500,6055596850,20750,20750,20750,20750,0
|
|
20250109,183400,6055596850,20750,20750,20750,20750,0
|
|
20250109,183300,6055596850,20750,20750,20750,20750,0
|
|
20250109,183200,6055596850,20750,20750,20750,20750,0
|
|
20250109,183100,6055596850,20750,20750,20750,20750,0
|
|
20250109,183000,6055596850,20750,20750,20750,20750,0
|
|
20250109,182900,6055596850,20750,20750,20750,20750,0
|
|
20250109,182800,6055596850,20750,20750,20750,20750,0
|
|
20250109,182700,6055596850,20750,20750,20750,20750,0
|
|
20250109,182600,6055596850,20750,20750,20750,20750,0
|
|
20250109,182500,6055596850,20750,20750,20750,20750,0
|
|
20250109,182400,6055596850,20750,20750,20750,20750,0
|
|
20250109,182300,6055596850,20750,20750,20750,20750,0
|
|
20250109,182200,6055596850,20750,20750,20750,20750,0
|
|
20250109,182100,6055596850,20750,20750,20750,20750,0
|
|
20250109,182000,6055596850,20750,20750,20750,20750,0
|
|
20250109,181900,6055596850,20750,20750,20750,20750,0
|
|
20250109,181800,6055596850,20750,20750,20750,20750,0
|
|
20250109,181700,6055596850,20750,20750,20750,20750,0
|
|
20250109,181600,6055596850,20750,20750,20750,20750,0
|
|
20250109,181500,6055596850,20750,20750,20750,20750,0
|
|
20250109,181400,6055596850,20750,20750,20750,20750,0
|
|
20250109,181300,6055596850,20750,20750,20750,20750,0
|
|
20250109,181200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,181100,6055596850,20750,20750,20750,20750,0
|
|
20250109,181000,6055596850,20750,20750,20750,20750,0
|
|
20250109,180900,6055596850,20750,20750,20750,20750,0
|
|
20250109,180800,6055596850,20750,20750,20750,20750,0
|
|
20250109,180700,6055596850,20750,20750,20750,20750,0
|
|
20250109,180600,6055596850,20750,20750,20750,20750,0
|
|
20250109,180500,6055596850,20750,20750,20750,20750,0
|
|
20250109,180400,6055596850,20750,20750,20750,20750,0
|
|
20250109,180300,6055596850,20750,20750,20750,20750,0
|
|
20250109,180200,6055596850,20750,20750,20750,20750,0
|
|
20250109,180100,6055596850,20750,20750,20750,20750,0
|
|
20250109,180000,6055596850,20750,20750,20750,20750,0
|
|
20250109,175900,6055596850,20750,20750,20750,20750,0
|
|
20250109,175800,6055596850,20750,20750,20750,20750,0
|
|
20250109,175700,6055596850,20750,20750,20750,20750,0
|
|
20250109,175600,6055596850,20750,20750,20750,20750,0
|
|
20250109,175500,6055596850,20750,20750,20750,20750,0
|
|
20250109,175400,6055596850,20750,20750,20750,20750,0
|
|
20250109,175300,6055596850,20750,20750,20750,20750,0
|
|
20250109,175200,6055596850,20750,20750,20750,20750,0
|
|
20250109,175100,6055596850,20750,20750,20750,20750,0
|
|
20250109,175000,6055596850,20750,20750,20750,20750,0
|
|
20250109,174900,6055596850,20750,20750,20750,20750,0
|
|
20250109,174800,6055596850,20750,20750,20750,20750,0
|
|
20250109,174700,6055596850,20750,20750,20750,20750,0
|
|
20250109,174600,6055596850,20750,20750,20750,20750,0
|
|
20250109,174500,6055596850,20750,20750,20750,20750,0
|
|
20250109,174400,6055596850,20750,20750,20750,20750,0
|
|
20250109,174300,6055596850,20750,20750,20750,20750,0
|
|
20250109,174200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,174100,6055596850,20750,20750,20750,20750,0
|
|
20250109,174000,6055596850,20750,20750,20750,20750,0
|
|
20250109,173900,6055596850,20750,20750,20750,20750,0
|
|
20250109,173800,6055596850,20750,20750,20750,20750,0
|
|
20250109,173700,6055596850,20750,20750,20750,20750,0
|
|
20250109,173600,6055596850,20750,20750,20750,20750,0
|
|
20250109,173500,6055596850,20750,20750,20750,20750,0
|
|
20250109,173400,6055596850,20750,20750,20750,20750,0
|
|
20250109,173300,6055596850,20750,20750,20750,20750,0
|
|
20250109,173200,6055596850,20750,20750,20750,20750,0
|
|
20250109,173100,6055596850,20750,20750,20750,20750,0
|
|
20250109,173000,6055596850,20750,20750,20750,20750,0
|
|
20250109,172900,6055596850,20750,20750,20750,20750,0
|
|
20250109,172800,6055596850,20750,20750,20750,20750,0
|
|
20250109,172700,6055596850,20750,20750,20750,20750,0
|
|
20250109,172600,6055596850,20750,20750,20750,20750,0
|
|
20250109,172500,6055596850,20750,20750,20750,20750,0
|
|
20250109,172400,6055596850,20750,20750,20750,20750,0
|
|
20250109,172300,6055596850,20750,20750,20750,20750,0
|
|
20250109,172200,6055596850,20750,20750,20750,20750,0
|
|
20250109,172100,6055596850,20750,20750,20750,20750,0
|
|
20250109,172000,6055596850,20750,20750,20750,20750,0
|
|
20250109,171900,6055596850,20750,20750,20750,20750,0
|
|
20250109,171800,6055596850,20750,20750,20750,20750,0
|
|
20250109,171700,6055596850,20750,20750,20750,20750,0
|
|
20250109,171600,6055596850,20750,20750,20750,20750,0
|
|
20250109,171500,6055596850,20750,20750,20750,20750,0
|
|
20250109,171400,6055596850,20750,20750,20750,20750,0
|
|
20250109,171300,6055596850,20750,20750,20750,20750,0
|
|
20250109,171200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,171100,6055596850,20750,20750,20750,20750,0
|
|
20250109,171000,6055596850,20750,20750,20750,20750,0
|
|
20250109,170900,6055596850,20750,20750,20750,20750,0
|
|
20250109,170800,6055596850,20750,20750,20750,20750,0
|
|
20250109,170700,6055596850,20750,20750,20750,20750,0
|
|
20250109,170600,6055596850,20750,20750,20750,20750,0
|
|
20250109,170500,6055596850,20750,20750,20750,20750,0
|
|
20250109,170400,6055596850,20750,20750,20750,20750,0
|
|
20250109,170300,6055596850,20750,20750,20750,20750,0
|
|
20250109,170200,6055596850,20750,20750,20750,20750,0
|
|
20250109,170100,6055596850,20750,20750,20750,20750,0
|
|
20250109,170000,6055596850,20750,20750,20750,20750,0
|
|
20250109,165900,6055596850,20750,20750,20750,20750,0
|
|
20250109,165800,6055596850,20750,20750,20750,20750,0
|
|
20250109,165700,6055596850,20750,20750,20750,20750,0
|
|
20250109,165600,6055596850,20750,20750,20750,20750,0
|
|
20250109,165500,6055596850,20750,20750,20750,20750,0
|
|
20250109,165400,6055596850,20750,20750,20750,20750,0
|
|
20250109,165300,6055596850,20750,20750,20750,20750,0
|
|
20250109,165200,6055596850,20750,20750,20750,20750,0
|
|
20250109,165100,6055596850,20750,20750,20750,20750,0
|
|
20250109,165000,6055596850,20750,20750,20750,20750,0
|
|
20250109,164900,6055596850,20750,20750,20750,20750,0
|
|
20250109,164800,6055596850,20750,20750,20750,20750,0
|
|
20250109,164700,6055596850,20750,20750,20750,20750,0
|
|
20250109,164600,6055596850,20750,20750,20750,20750,0
|
|
20250109,164500,6055596850,20750,20750,20750,20750,0
|
|
20250109,164400,6055596850,20750,20750,20750,20750,0
|
|
20250109,164300,6055596850,20750,20750,20750,20750,0
|
|
20250109,164200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,164100,6055596850,20750,20750,20750,20750,0
|
|
20250109,164000,6055596850,20750,20750,20750,20750,0
|
|
20250109,163900,6055596850,20750,20750,20750,20750,0
|
|
20250109,163800,6055596850,20750,20750,20750,20750,0
|
|
20250109,163700,6055596850,20750,20750,20750,20750,0
|
|
20250109,163600,6055596850,20750,20750,20750,20750,0
|
|
20250109,163500,6055596850,20750,20750,20750,20750,0
|
|
20250109,163400,6055596850,20750,20750,20750,20750,0
|
|
20250109,163300,6055596850,20750,20750,20750,20750,0
|
|
20250109,163200,6055596850,20750,20750,20750,20750,0
|
|
20250109,163100,6055596850,20750,20750,20750,20750,0
|
|
20250109,163000,6055596850,20750,20750,20750,20750,0
|
|
20250109,162900,6055596850,20750,20750,20750,20750,0
|
|
20250109,162800,6055596850,20750,20750,20750,20750,0
|
|
20250109,162700,6055596850,20750,20750,20750,20750,0
|
|
20250109,162600,6055596850,20750,20750,20750,20750,0
|
|
20250109,162500,6055596850,20750,20750,20750,20750,0
|
|
20250109,162400,6055596850,20750,20750,20750,20750,0
|
|
20250109,162300,6055596850,20750,20750,20750,20750,0
|
|
20250109,162200,6055596850,20750,20750,20750,20750,0
|
|
20250109,162100,6055596850,20750,20750,20750,20750,0
|
|
20250109,162000,6055596850,20750,20750,20750,20750,0
|
|
20250109,161900,6055596850,20750,20750,20750,20750,0
|
|
20250109,161800,6055596850,20750,20750,20750,20750,0
|
|
20250109,161700,6055596850,20750,20750,20750,20750,0
|
|
20250109,161600,6055596850,20750,20750,20750,20750,0
|
|
20250109,161500,6055596850,20750,20750,20750,20750,0
|
|
20250109,161400,6055596850,20750,20750,20750,20750,0
|
|
20250109,161300,6055596850,20750,20750,20750,20750,0
|
|
20250109,161200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,161100,6055596850,20750,20750,20750,20750,0
|
|
20250109,161000,6055596850,20750,20750,20750,20750,0
|
|
20250109,160900,6055596850,20750,20750,20750,20750,0
|
|
20250109,160800,6055596850,20750,20750,20750,20750,0
|
|
20250109,160700,6055596850,20750,20750,20750,20750,0
|
|
20250109,160600,6055596850,20750,20750,20750,20750,0
|
|
20250109,160500,6055596850,20750,20750,20750,20750,0
|
|
20250109,160400,6055596850,20750,20750,20750,20750,0
|
|
20250109,160300,6055596850,20750,20750,20750,20750,0
|
|
20250109,160200,6055596850,20750,20750,20750,20750,0
|
|
20250109,160100,6055596850,20750,20750,20750,20750,0
|
|
20250109,160000,6055596850,20750,20750,20750,20750,0
|
|
20250109,155900,6055596850,20750,20750,20750,20750,0
|
|
20250109,155800,6055596850,20750,20750,20750,20750,0
|
|
20250109,155700,6055596850,20750,20750,20750,20750,0
|
|
20250109,155600,6055596850,20750,20750,20750,20750,0
|
|
20250109,155500,6055596850,20750,20750,20750,20750,0
|
|
20250109,155400,6055596850,20750,20750,20750,20750,0
|
|
20250109,155300,6055596850,20750,20750,20750,20750,0
|
|
20250109,155200,6055596850,20750,20750,20750,20750,0
|
|
20250109,155100,6055596850,20750,20750,20750,20750,0
|
|
20250109,155000,6055596850,20750,20750,20750,20750,0
|
|
20250109,154900,6055596850,20750,20750,20750,20750,0
|
|
20250109,154800,6055596850,20750,20750,20750,20750,0
|
|
20250109,154700,6055596850,20750,20750,20750,20750,0
|
|
20250109,154600,6055596850,20750,20750,20750,20750,0
|
|
20250109,154500,6055596850,20750,20750,20750,20750,0
|
|
20250109,154400,6055596850,20750,20750,20750,20750,0
|
|
20250109,154300,6055596850,20750,20750,20750,20750,0
|
|
20250109,154200,6055596850,20750,20750,20750,20750,2126
|
|
20250109,154100,6055596850,20750,20750,20750,20750,0
|
|
20250109,154000,6055596850,20750,20750,20750,20750,0
|
|
20250109,153900,6055596850,20750,20750,20750,20750,0
|
|
20250109,153800,6055596850,20750,20750,20750,20750,0
|
|
20250109,153700,6055596850,20750,20750,20750,20750,0
|
|
20250109,153600,6055596850,20750,20750,20750,20750,0
|
|
20250109,153500,6055596850,20750,20750,20750,20750,0
|
|
20250109,153400,6055596850,20750,20750,20750,20750,0
|
|
20250109,153300,6055596850,20750,20750,20750,20750,0
|
|
20250109,153200,6055596850,20750,20750,20750,20750,0
|
|
20250109,153100,6055596850,20750,20750,20750,20750,0
|
|
20250109,153000,6055596850,20750,20750,20750,20750,2126
|
|
20250109,152900,6011482350,20900,20900,20900,20900,0
|
|
20250109,152800,6011482350,20900,20900,20900,20900,0
|
|
20250109,152700,6011482350,20900,20900,20900,20900,0
|
|
20250109,152600,6011482350,20900,20900,20900,20900,0
|
|
20250109,152500,6011482350,20900,20900,20900,20900,0
|
|
20250109,152400,6011482350,20900,20900,20900,20900,0
|
|
20250109,152300,6011482350,20900,20900,20900,20900,0
|
|
20250109,152200,6011482350,20900,20900,20900,20900,0
|
|
20250109,152100,6011482350,20900,20900,20900,20900,0
|
|
20250109,152000,6011482350,20900,20900,20900,20900,0
|
|
20250109,151900,6011482350,20900,20750,20900,20750,324
|
|
20250109,151800,6004740700,20750,20750,20800,20750,246
|
|
20250109,151700,5999627400,20750,20700,20750,20700,305
|
|
20250109,151600,5993310050,20750,20800,20800,20750,92
|
|
20250109,151500,5991396650,20800,20750,20800,20750,131
|
|
20250109,151400,5988675050,20750,20700,20750,20700,395
|
|
20250109,151300,5980495600,20700,20700,20700,20650,267
|
|
20250109,151200,5974980300,20650,20650,20700,20650,84
|
|
20250109,151100,5973244150,20700,20650,20700,20600,357
|
|
20250109,151000,5965867650,20650,20600,20650,20600,238
|
|
20250109,150900,5960964700,20600,20600,20600,20600,1433
|
|
20250109,150800,5931444900,20600,20650,20650,20600,494
|
|
20250109,150700,5921247300,20650,20650,20700,20650,71
|
|
20250109,150600,5919779450,20650,20700,20700,20650,295
|
|
20250109,150500,5913684550,20650,20650,20650,20650,4
|
|
20250109,150400,5913601950,20650,20700,20700,20650,70
|
|
20250109,150300,5912154800,20650,20700,20700,20650,272
|
|
20250109,150200,5906536900,20700,20700,20700,20700,424
|
|
20250109,150100,5897760100,20700,20750,20750,20700,33
|
|
20250109,150000,5897075400,20700,20700,20700,20700,260
|
|
20250109,145900,5891693400,20700,20700,20700,20700,625
|
|
20250109,145800,5878755900,20700,20750,20750,20700,253
|
|
20250109,145700,5873506600,20750,20750,20750,20750,0
|
|
20250109,145600,5873506600,20750,20800,20800,20750,256
|
|
20250109,145500,5868193000,20750,20800,20800,20750,71
|
|
20250109,145400,5866716700,20750,20750,20750,20750,2
|
|
20250109,145300,5866675200,20750,20800,20800,20750,324
|
|
20250109,145200,5859947800,20800,20800,20800,20800,63
|
|
20250109,145100,5858637400,20800,20800,20800,20800,110
|
|
20250109,145000,5856349400,20800,20750,20800,20750,355
|
|
20250109,144900,5848976950,20800,20800,20800,20800,154
|
|
20250109,144800,5845773750,20750,20750,20750,20750,0
|
|
20250109,144700,5845773750,20750,20750,20750,20750,0
|
|
20250109,144600,5845773750,20750,20800,20800,20750,266
|
|
20250109,144500,5840252650,20800,20800,20800,20800,584
|
|
20250109,144400,5828105450,20750,20800,20800,20750,141
|
|
20250109,144300,5825177950,20750,20800,20800,20750,396
|
|
20250109,144200,5816957600,20800,20800,20800,20800,65
|
|
20250109,144100,5815605600,20800,20750,20800,20750,771
|
|
20250109,144000,5799602450,20700,20750,20750,20700,224
|
|
20250109,143900,5794960400,20750,20800,20800,20750,156
|
|
20250109,143800,5791720200,20800,20800,20800,20800,3
|
|
20250109,143700,5791657800,20750,20800,20800,20750,132
|
|
20250109,143600,5788912650,20750,20800,20800,20750,325
|
|
20250109,143500,5782165700,20800,20800,20800,20800,116
|
|
20250109,143400,5779752900,20750,20750,20750,20750,0
|
|
20250109,143300,5779752900,20750,20800,20800,20750,916
|
|
20250109,143200,5760712950,20800,20800,20800,20800,0
|
|
20250109,143100,5760712950,20800,20850,20850,20800,57
|
|
20250109,143000,5759525750,20850,20950,20950,20850,1776
|
|
20250109,142900,5722425350,20900,20900,20900,20900,491
|
|
20250109,142800,5712163450,20850,20850,20850,20850,50
|
|
20250109,142700,5711120950,20850,20950,20950,20850,1570
|
|
20250109,142600,5678308250,20950,20950,21000,20900,506
|
|
20250109,142500,5667719750,20950,20950,20950,20950,498
|
|
20250109,142400,5657286650,20950,20950,20950,20950,91
|
|
20250109,142300,5655380200,20950,20950,20950,20900,345
|
|
20250109,142200,5648163500,20900,20900,20900,20900,1167
|
|
20250109,142100,5623773200,20900,20950,20950,20850,1604
|
|
20250109,142000,5590230600,20950,20950,20950,20950,89
|
|
20250109,141900,5588366050,20900,20950,20950,20900,502
|
|
20250109,141800,5577861150,20900,20950,20950,20900,1002
|
|
20250109,141700,5556894250,20900,20900,20900,20850,303
|
|
20250109,141600,5550562550,20900,20900,20900,20900,201
|
|
20250109,141500,5546361650,20900,20800,20900,20800,1136
|
|
20250109,141400,5522696550,20850,20850,20850,20850,200
|
|
20250109,141300,5518526550,20850,20800,20850,20800,277
|
|
20250109,141200,5512763350,20850,20800,20850,20800,270
|
|
20250109,141100,5507146250,20750,20700,20750,20700,931
|
|
20250109,141000,5487828300,20750,20750,20750,20750,59
|
|
20250109,140900,5486604050,20750,20700,20750,20700,1273
|
|
20250109,140800,5460248450,20650,20650,20650,20650,44
|
|
20250109,140700,5459339850,20650,20650,20650,20650,50
|
|
20250109,140600,5458307350,20650,20700,20700,20650,237
|
|
20250109,140500,5453413050,20700,20700,20700,20700,85
|
|
20250109,140400,5451653550,20700,20700,20700,20700,0
|
|
20250109,140300,5451653550,20700,20700,20700,20650,402
|
|
20250109,140200,5443333500,20700,20700,20700,20700,0
|
|
20250109,140100,5443333500,20700,20700,20700,20700,84
|
|
20250109,140000,5441594700,20700,20700,20700,20700,36
|
|
20250109,135900,5440849500,20700,20700,20700,20700,235
|
|
20250109,135800,5435985000,20700,20700,20700,20700,0
|
|
20250109,135700,5435985000,20700,20700,20700,20700,0
|
|
20250109,135600,5435985000,20700,20650,20700,20650,2180
|
|
20250109,135500,5390909000,20650,20650,20700,20600,1851
|
|
20250109,135400,5352685950,20650,20650,20650,20650,791
|
|
20250109,135300,5336351800,20650,20650,20650,20650,310
|
|
20250109,135200,5329950300,20650,20650,20650,20650,0
|
|
20250109,135100,5329950300,20650,20650,20650,20650,400
|
|
20250109,135000,5321690300,20700,20700,20700,20700,195
|
|
20250109,134900,5317653800,20700,20700,20700,20700,57
|
|
20250109,134800,5316473900,20700,20700,20700,20700,30
|
|
20250109,134700,5315852900,20700,20700,20700,20700,0
|
|
20250109,134600,5315852900,20700,20750,20750,20700,362
|
|
20250109,134500,5308358100,20700,20700,20700,20700,304
|
|
20250109,134400,5302065300,20700,20750,20750,20700,86
|
|
20250109,134300,5300280850,20650,20650,20650,20650,0
|
|
20250109,134200,5300280850,20650,20650,20700,20650,3133
|
|
20250109,134100,5235536000,20600,20600,20600,20600,0
|
|
20250109,134000,5235536000,20600,20600,20600,20600,0
|
|
20250109,133900,5235536000,20600,20550,20600,20550,1137
|
|
20250109,133800,5212128300,20550,20550,20550,20550,41
|
|
20250109,133700,5211285750,20550,20550,20550,20550,1882
|
|
20250109,133600,5172610650,20550,20500,20550,20500,1418
|
|
20250109,133500,5143481850,20500,20500,20500,20450,604
|
|
20250109,133400,5131104850,20500,20500,20500,20450,174
|
|
20250109,133300,5127538850,20500,20500,20500,20500,2937
|
|
20250109,133200,5067330350,20550,20600,20600,20550,287
|
|
20250109,133100,5061422050,20600,20550,20600,20550,2
|
|
20250109,133000,5061380900,20550,20550,20600,20550,159
|
|
20250109,132900,5058113100,20550,20550,20550,20550,429
|
|
20250109,132800,5049297150,20550,20550,20600,20550,1600
|
|
20250109,132700,5016408250,20550,20600,20600,20550,132
|
|
20250109,132600,5013690200,20600,20600,20600,20600,480
|
|
20250109,132500,5003802200,20600,20650,20650,20600,1098
|
|
20250109,132400,4981135000,20650,20650,20650,20650,163
|
|
20250109,132300,4977769050,20650,20650,20650,20650,92
|
|
20250109,132200,4975869250,20650,20750,20750,20650,1274
|
|
20250109,132100,4949515800,20750,20900,20900,20750,3642
|
|
20250109,132000,4873684450,20900,21000,21000,20900,2469
|
|
20250109,131900,4821968800,21000,20950,21000,20950,302
|
|
20250109,131800,4815640500,20950,20950,20950,20950,34
|
|
20250109,131700,4814928200,20950,20950,20950,20950,0
|
|
20250109,131600,4814928200,20950,20950,20950,20950,227
|
|
20250109,131500,4810172550,20950,20950,20950,20950,65
|
|
20250109,131400,4808810800,20950,20900,20950,20900,624
|
|
20250109,131300,4795757450,20900,20950,20950,20900,1923
|
|
20250109,131200,4755476850,20950,21000,21000,20950,283
|
|
20250109,131100,4749546600,20950,20950,20950,20950,226
|
|
20250109,131000,4744811900,20950,20950,21000,20950,68
|
|
20250109,130900,4743385900,20950,20950,20950,20950,251
|
|
20250109,130800,4738127450,20950,21000,21000,20950,58
|
|
20250109,130700,4736909500,20950,20950,20950,20950,47
|
|
20250109,130600,4735924850,21000,20950,21000,20950,281
|
|
20250109,130500,4730036500,21000,21000,21000,21000,103
|
|
20250109,130400,4727873500,21000,21000,21000,21000,28
|
|
20250109,130300,4727285500,20950,20950,20950,20950,0
|
|
20250109,130200,4727285500,20950,21000,21000,20950,294
|
|
20250109,130100,4721121950,21000,21000,21000,21000,5
|
|
20250109,130000,4721016950,20950,20950,20950,20950,0
|
|
20250109,125900,4721016950,20950,20950,20950,20950,234
|
|
20250109,125800,4716114650,20950,20950,21000,20950,31
|
|
20250109,125700,4715463800,20950,20950,20950,20950,20
|
|
20250109,125600,4715044800,21000,20950,21000,20950,1448
|
|
20250109,125500,4684642550,20950,20950,20950,20950,1007
|
|
20250109,125400,4663545900,21000,21000,21000,21000,28
|
|
20250109,125300,4662957900,20950,20950,20950,20950,1348
|
|
20250109,125200,4634717300,20900,20900,20900,20900,242
|
|
20250109,125100,4629659500,20900,20950,20950,20900,180
|
|
20250109,125000,4625888700,20950,20950,20950,20950,57
|
|
20250109,124900,4624694550,20950,20900,20950,20900,259
|
|
20250109,124800,4619280050,20900,20900,20900,20900,30
|
|
20250109,124700,4618653050,20900,20900,20900,20900,0
|
|
20250109,124600,4618653050,20900,20950,20950,20900,4
|
|
20250109,124500,4618569300,20900,20900,20900,20900,325
|
|
20250109,124400,4611776800,20900,20900,20900,20900,0
|
|
20250109,124300,4611776800,20900,20900,20900,20900,808
|
|
20250109,124200,4594889600,20850,20900,20900,20850,1102
|
|
20250109,124100,4571869350,20900,21000,21000,20900,1617
|
|
20250109,124000,4537990950,21000,21000,21000,21000,0
|
|
20250109,123900,4537990950,21000,20950,21000,20950,260
|
|
20250109,123800,4532542550,20950,20950,20950,20950,0
|
|
20250109,123700,4532542550,20950,20950,20950,20950,0
|
|
20250109,123600,4532542550,20950,20950,21000,20950,55
|
|
20250109,123500,4531390050,21000,21000,21000,20950,316
|
|
20250109,123400,4524765600,21000,21000,21000,20950,157
|
|
20250109,123300,4521469750,20950,20950,20950,20950,12
|
|
20250109,123200,4521218350,20950,21000,21000,20950,446
|
|
20250109,123100,4511869000,21000,21000,21000,21000,0
|
|
20250109,123000,4511869000,21000,21000,21000,21000,28
|
|
20250109,122900,4511281000,20950,21000,21000,20950,287
|
|
20250109,122800,4505265450,21000,21000,21000,21000,28
|
|
20250109,122700,4504677450,20950,21000,21000,20950,21
|
|
20250109,122600,4504236750,20950,20950,20950,20950,0
|
|
20250109,122500,4504236750,20950,20950,20950,20950,233
|
|
20250109,122400,4499355400,20950,20950,20950,20950,20
|
|
20250109,122300,4498936400,20950,20950,20950,20950,0
|
|
20250109,122200,4498936400,20950,20900,20950,20900,948
|
|
20250109,122100,4479087300,20950,20950,20950,20950,42
|
|
20250109,122000,4478207400,20950,20950,20950,20950,480
|
|
20250109,121900,4468151400,20950,21000,21000,20950,1054
|
|
20250109,121800,4446058600,21050,20950,21050,20950,29
|
|
20250109,121700,4445448250,21000,21000,21050,21000,1261
|
|
20250109,121600,4418965150,21000,20950,21000,20950,32
|
|
20250109,121500,4418293350,20950,21000,21000,20950,303
|
|
20250109,121400,4411941550,20950,20950,20950,20950,0
|
|
20250109,121300,4411941550,20950,20950,20950,20950,28
|
|
20250109,121200,4411354950,20950,20950,20950,20950,323
|
|
20250109,121100,4404588100,21000,21000,21000,21000,10
|
|
20250109,121000,4404378100,20950,20950,20950,20950,2217
|
|
20250109,120900,4357931950,20950,20900,20950,20900,109
|
|
20250109,120800,4355651950,20900,20900,20900,20900,340
|
|
20250109,120700,4348545950,20900,20900,20900,20900,144
|
|
20250109,120600,4345536350,20900,20900,20900,20900,119
|
|
20250109,120500,4343049250,20900,20900,20900,20900,545
|
|
20250109,120400,4331658750,20900,20950,20950,20900,2112
|
|
20250109,120300,4287474850,20950,20950,20950,20950,0
|
|
20250109,120200,4287474850,20950,20900,20950,20900,916
|
|
20250109,120100,4268295200,20950,20900,20950,20900,213
|
|
20250109,120000,4263834250,20900,20900,20900,20900,23
|
|
20250109,115900,4263353550,20950,20950,20950,20950,2
|
|
20250109,115800,4263311650,20950,20900,20950,20900,333
|
|
20250109,115700,4256349050,20900,20900,20900,20900,19
|
|
20250109,115600,4255951950,20900,20900,20900,20900,71
|
|
20250109,115500,4254468050,20900,20900,20900,20900,208
|
|
20250109,115400,4250120850,20900,20900,20900,20900,10
|
|
20250109,115300,4249911850,20900,20900,20900,20900,0
|
|
20250109,115200,4249911850,20900,20850,20900,20850,522
|
|
20250109,115100,4239016600,20850,20850,20850,20850,132
|
|
20250109,115000,4236264400,20850,20850,20850,20850,45
|
|
20250109,114900,4235326150,20850,20850,20850,20850,0
|
|
20250109,114800,4235326150,20850,20900,20900,20850,713
|
|
20250109,114700,4220435100,20900,20900,20900,20900,3
|
|
20250109,114600,4220372400,20900,20850,20900,20850,751
|
|
20250109,114500,4204711050,20800,20800,20800,20800,263
|
|
20250109,114400,4199240650,20800,20800,20800,20800,0
|
|
20250109,114300,4199240650,20800,20800,20800,20800,780
|
|
20250109,114200,4183016650,20800,20850,20850,20800,285
|
|
20250109,114100,4177087500,20800,20850,20850,20800,1325
|
|
20250109,114000,4149472050,20850,20850,20900,20850,97
|
|
20250109,113900,4147449550,20850,20850,20850,20850,0
|
|
20250109,113800,4147449550,20850,20900,20900,20850,345
|
|
20250109,113700,4140251200,20900,20950,20950,20900,3369
|
|
20250109,113600,4069694900,20950,20950,20950,20950,18
|
|
20250109,113500,4069317800,20950,21000,21000,20950,226
|
|
20250109,113400,4064582800,21000,21000,21000,21000,78
|
|
20250109,113300,4062944800,21000,21000,21000,21000,0
|
|
20250109,113200,4062944800,21000,20950,21000,20950,261
|
|
20250109,113100,4057476350,21000,21000,21000,20950,144
|
|
20250109,113000,4054454850,21000,21000,21000,21000,252
|
|
20250109,112900,4049162850,21000,21000,21000,21000,690
|
|
20250109,112800,4034672850,21000,21000,21000,21000,221
|
|
20250109,112700,4030031850,21000,21000,21000,21000,0
|
|
20250109,112600,4030031850,21000,21000,21000,21000,0
|
|
20250109,112500,4030031850,21000,20950,21000,20950,656
|
|
20250109,112400,4016269300,21000,20950,21000,20950,126
|
|
20250109,112300,4013623350,20950,20950,20950,20950,0
|
|
20250109,112200,4013623350,20950,20950,20950,20950,0
|
|
20250109,112100,4013623350,20950,21000,21000,20950,324
|
|
20250109,112000,4006830550,21000,21000,21000,21000,0
|
|
20250109,111900,4006830550,21000,21000,21000,21000,107
|
|
20250109,111800,4004583550,21000,20950,21000,20950,349
|
|
20250109,111700,3997271850,21000,21000,21000,21000,8
|
|
20250109,111600,3997103850,21000,21000,21000,21000,59
|
|
20250109,111500,3995864850,20950,20950,20950,20900,1822
|
|
20250109,111400,3957709950,20950,20950,20950,20950,0
|
|
20250109,111300,3957709950,20950,21000,21000,20900,5320
|
|
20250109,111200,3846114350,21000,21000,21000,21000,20
|
|
20250109,111100,3845694350,21000,21050,21050,21000,241
|
|
20250109,111000,3840633200,21050,21050,21050,21000,247
|
|
20250109,110900,3835434900,21050,21050,21050,21050,1
|
|
20250109,110800,3835413850,21000,21000,21000,21000,226
|
|
20250109,110700,3830667850,21050,21050,21050,21050,61
|
|
20250109,110600,3829383800,21050,21050,21050,21000,112
|
|
20250109,110500,3827026300,21000,21100,21100,21000,336
|
|
20250109,110400,3819965300,21050,21050,21100,21050,433
|
|
20250109,110300,3810843450,21050,21050,21050,21050,901
|
|
20250109,110200,3791877400,21000,21000,21000,21000,50
|
|
20250109,110100,3790827400,21050,21050,21050,21000,239
|
|
20250109,110000,3785807800,21000,21000,21000,21000,24
|
|
20250109,105900,3785303800,21000,21000,21000,21000,1
|
|
20250109,105800,3785282800,21000,21000,21000,21000,243
|
|
20250109,105700,3780179800,21050,21000,21050,21000,566
|
|
20250109,105600,3768293750,20950,20950,20950,20950,1
|
|
20250109,105500,3768272800,20950,20950,20950,20950,339
|
|
20250109,105400,3761170750,20950,20950,20950,20950,5
|
|
20250109,105300,3761066000,20950,21000,21000,20950,389
|
|
20250109,105200,3752914950,21000,20950,21000,20950,1571
|
|
20250109,105100,3719996250,20950,21000,21000,20950,872
|
|
20250109,105000,3701696350,21000,21000,21000,21000,317
|
|
20250109,104900,3695039350,21000,21000,21000,20950,78
|
|
20250109,104800,3693402300,21000,21000,21000,20950,252
|
|
20250109,104700,3688121350,21000,21000,21000,21000,8
|
|
20250109,104600,3687953350,21050,21050,21050,21050,104
|
|
20250109,104500,3685764150,21050,20900,21050,20900,537
|
|
20250109,104400,3674518450,20900,20950,20950,20900,466
|
|
20250109,104300,3664761250,20900,20900,20900,20900,0
|
|
20250109,104200,3664761250,20900,20900,20900,20900,338
|
|
20250109,104100,3657697050,20850,20850,20900,20850,822
|
|
20250109,104000,3640530250,20850,20800,20850,20800,345
|
|
20250109,103900,3633341500,20800,20950,20950,20800,1237
|
|
20250109,103800,3607491100,21000,21050,21050,21000,390
|
|
20250109,103700,3599300850,21000,21000,21000,21000,279
|
|
20250109,103600,3593441850,21050,21100,21100,21050,1483
|
|
20250109,103500,3562195850,21100,21100,21100,21100,233
|
|
20250109,103400,3557279550,21150,21150,21150,21150,57
|
|
20250109,103300,3556074000,21150,21150,21150,21150,0
|
|
20250109,103200,3556074000,21150,21150,21150,21150,3
|
|
20250109,103100,3556010550,21050,21150,21150,21050,1350
|
|
20250109,103000,3527509200,21150,21150,21150,21150,180
|
|
20250109,102900,3523702200,21150,21150,21150,21150,6
|
|
20250109,102800,3523575300,21200,21150,21200,21150,426
|
|
20250109,102700,3514557550,21150,21150,21150,21150,366
|
|
20250109,102600,3506816650,21150,21150,21150,21150,5
|
|
20250109,102500,3506710900,21150,21150,21150,21150,710
|
|
20250109,102400,3491694400,21150,21150,21150,21150,234
|
|
20250109,102300,3486745300,21150,21100,21150,21100,1767
|
|
20250109,102200,3449375750,21100,21050,21100,21050,342
|
|
20250109,102100,3442159600,21100,21100,21100,21050,1063
|
|
20250109,102000,3419732550,21100,21100,21150,21100,541
|
|
20250109,101900,3408313650,21100,20950,21100,20950,982
|
|
20250109,101800,3387706650,20950,21050,21050,20950,890
|
|
20250109,101700,3369046250,21000,21000,21000,20950,916
|
|
20250109,101600,3349816600,21050,21050,21050,21050,524
|
|
20250109,101500,3338786400,21100,21050,21100,21050,276
|
|
20250109,101400,3332975600,21050,21050,21050,21050,389
|
|
20250109,101300,3324787150,21050,21100,21100,21050,634
|
|
20250109,101200,3311428350,21050,21050,21050,21050,592
|
|
20250109,101100,3298966750,21050,21100,21100,21050,1463
|
|
20250109,101000,3268126350,21150,21150,21150,21100,285
|
|
20250109,100900,3262111500,21100,21150,21150,21100,477
|
|
20250109,100800,3252041250,21150,21200,21200,21150,1070
|
|
20250109,100700,3229409050,21200,21250,21250,21200,1275
|
|
20250109,100600,3202352050,21250,21100,21250,21100,995
|
|
20250109,100500,3181277600,21050,21000,21050,21000,546
|
|
20250109,100400,3169786600,21000,21000,21000,21000,449
|
|
20250109,100300,3160357600,21050,21000,21050,21000,775
|
|
20250109,100200,3144057300,21050,21050,21100,21050,850
|
|
20250109,100100,3126163950,21050,21050,21050,21000,1074
|
|
20250109,100000,3103572050,21050,21050,21050,21050,496
|
|
20250109,095900,3093131250,21050,21050,21100,21050,540
|
|
20250109,095800,3081745100,21050,21050,21050,21050,438
|
|
20250109,095700,3072525200,21050,21050,21100,21050,339
|
|
20250109,095600,3065383800,21100,21100,21200,21100,1439
|
|
20250109,095500,3035020300,21100,21100,21200,21100,328
|
|
20250109,095400,3028093900,21100,21150,21200,21100,1292
|
|
20250109,095300,3000773850,21150,21100,21150,21050,129
|
|
20250109,095200,2998056900,21150,21150,21150,21150,0
|
|
20250109,095100,2998056900,21150,21000,21150,21000,416
|
|
20250109,095000,2989308300,21050,21100,21100,21050,736
|
|
20250109,094900,2973805850,21100,21000,21150,21000,1557
|
|
20250109,094800,2940994750,21000,21050,21100,21000,1667
|
|
20250109,094700,2905915150,21100,21150,21150,21100,966
|
|
20250109,094600,2885521200,21150,21150,21200,21100,999
|
|
20250109,094500,2864392850,21250,21100,21250,21100,2865
|
|
20250109,094400,2803676500,21150,21200,21200,21150,1750
|
|
20250109,094300,2766662950,21200,21200,21200,21150,781
|
|
20250109,094200,2750109750,21200,21100,21250,21100,1563
|
|
20250109,094100,2717014400,21100,21200,21200,21100,1672
|
|
20250109,094000,2681670500,21200,21050,21250,21000,3558
|
|
20250109,093900,2606490250,20950,21100,21100,20950,6784
|
|
20250109,093800,2463930200,21100,21200,21200,21100,1016
|
|
20250109,093700,2442452150,21200,21150,21200,21100,1579
|
|
20250109,093600,2409068550,21200,21300,21300,21200,2389
|
|
20250109,093500,2358296850,21300,21350,21350,21300,626
|
|
20250109,093400,2344942000,21350,21350,21350,21300,916
|
|
20250109,093300,2325386150,21300,21450,21450,21300,3185
|
|
20250109,093200,2257353800,21450,21550,21550,21450,1743
|
|
20250109,093100,2219877250,21550,21600,21650,21550,996
|
|
20250109,093000,2198370300,21600,21600,21600,21550,3009
|
|
20250109,092900,2133383000,21650,21650,21650,21550,3894
|
|
20250109,092800,2049178000,21750,21650,21750,21600,4243
|
|
20250109,092700,1957267600,21650,21650,21750,21650,2311
|
|
20250109,092600,1907101700,21700,21700,21750,21650,1376
|
|
20250109,092500,1877239950,21700,21650,21750,21650,961
|
|
20250109,092400,1856391100,21700,21600,21750,21600,10039
|
|
20250109,092300,1638553800,21600,21700,21700,21550,2858
|
|
20250109,092200,1576784100,21650,21650,21750,21600,3376
|
|
20250109,092100,1503601850,21650,21500,21700,21450,4526
|
|
20250109,092000,1405887050,21550,21500,21550,21450,2633
|
|
20250109,091900,1349220900,21450,21450,21500,21350,3782
|
|
20250109,091800,1268092350,21450,21350,21450,21300,1686
|
|
20250109,091700,1232052650,21300,21400,21400,21250,1688
|
|
20250109,091600,1196044000,21400,21400,21450,21400,416
|
|
20250109,091500,1187141050,21450,21350,21500,21350,6155
|
|
20250109,091400,1055294050,21400,21150,21400,21150,1862
|
|
20250109,091300,1015680950,21200,21150,21300,21150,1414
|
|
20250109,091200,985720550,21250,21200,21250,21150,825
|
|
20250109,091100,968241600,21200,21350,21350,21100,2912
|
|
20250109,091000,906368000,21300,21050,21300,21050,4433
|
|
20250109,090900,812569400,21000,21100,21100,21000,840
|
|
20250109,090800,794910700,21000,20950,21100,20900,1390
|
|
20250109,090700,765765450,20950,21150,21150,20900,1289
|
|
20250109,090600,738736150,21150,20900,21150,20900,2055
|
|
20250109,090500,695590900,20900,21200,21200,20900,5567
|
|
20250109,090400,578385400,21250,21300,21350,21200,3198
|
|
20250109,090300,510334400,21350,21250,21350,21250,3414
|
|
20250109,090200,437570850,21350,21150,21350,21050,8371
|
|
20250109,090100,259626200,21100,21100,21550,21000,5293
|
|
20250109,090000,147438000,21000,20700,21000,20650,7042
|