636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,203200,9312579750,42200,42200,42200,42200,0
|
|
20250102,203100,9312579750,42200,42200,42200,42200,0
|
|
20250102,203000,9312579750,42200,42200,42200,42200,0
|
|
20250102,202900,9312579750,42200,42200,42200,42200,0
|
|
20250102,202800,9312579750,42200,42200,42200,42200,0
|
|
20250102,202700,9312579750,42200,42200,42200,42200,0
|
|
20250102,202600,9312579750,42200,42200,42200,42200,0
|
|
20250102,202500,9312579750,42200,42200,42200,42200,0
|
|
20250102,202400,9312579750,42200,42200,42200,42200,0
|
|
20250102,202300,9312579750,42200,42200,42200,42200,0
|
|
20250102,202200,9312579750,42200,42200,42200,42200,0
|
|
20250102,202100,9312579750,42200,42200,42200,42200,0
|
|
20250102,202000,9312579750,42200,42200,42200,42200,0
|
|
20250102,201900,9312579750,42200,42200,42200,42200,0
|
|
20250102,201800,9312579750,42200,42200,42200,42200,0
|
|
20250102,201700,9312579750,42200,42200,42200,42200,0
|
|
20250102,201600,9312579750,42200,42200,42200,42200,0
|
|
20250102,201500,9312579750,42200,42200,42200,42200,0
|
|
20250102,201400,9312579750,42200,42200,42200,42200,0
|
|
20250102,201300,9312579750,42200,42200,42200,42200,0
|
|
20250102,201200,9312579750,42200,42200,42200,42200,0
|
|
20250102,201100,9312579750,42200,42200,42200,42200,0
|
|
20250102,201000,9312579750,42200,42200,42200,42200,0
|
|
20250102,200900,9312579750,42200,42200,42200,42200,0
|
|
20250102,200800,9312579750,42200,42200,42200,42200,0
|
|
20250102,200700,9312579750,42200,42200,42200,42200,0
|
|
20250102,200600,9312579750,42200,42200,42200,42200,0
|
|
20250102,200500,9312579750,42200,42200,42200,42200,0
|
|
20250102,200400,9312579750,42200,42200,42200,42200,0
|
|
20250102,200300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,200200,9312579750,42200,42200,42200,42200,0
|
|
20250102,200100,9312579750,42200,42200,42200,42200,0
|
|
20250102,200000,9312579750,42200,42200,42200,42200,0
|
|
20250102,195900,9312579750,42200,42200,42200,42200,0
|
|
20250102,195800,9312579750,42200,42200,42200,42200,0
|
|
20250102,195700,9312579750,42200,42200,42200,42200,0
|
|
20250102,195600,9312579750,42200,42200,42200,42200,0
|
|
20250102,195500,9312579750,42200,42200,42200,42200,0
|
|
20250102,195400,9312579750,42200,42200,42200,42200,0
|
|
20250102,195300,9312579750,42200,42200,42200,42200,0
|
|
20250102,195200,9312579750,42200,42200,42200,42200,0
|
|
20250102,195100,9312579750,42200,42200,42200,42200,0
|
|
20250102,195000,9312579750,42200,42200,42200,42200,0
|
|
20250102,194900,9312579750,42200,42200,42200,42200,0
|
|
20250102,194800,9312579750,42200,42200,42200,42200,0
|
|
20250102,194700,9312579750,42200,42200,42200,42200,0
|
|
20250102,194600,9312579750,42200,42200,42200,42200,0
|
|
20250102,194500,9312579750,42200,42200,42200,42200,0
|
|
20250102,194400,9312579750,42200,42200,42200,42200,0
|
|
20250102,194300,9312579750,42200,42200,42200,42200,0
|
|
20250102,194200,9312579750,42200,42200,42200,42200,0
|
|
20250102,194100,9312579750,42200,42200,42200,42200,0
|
|
20250102,194000,9312579750,42200,42200,42200,42200,0
|
|
20250102,193900,9312579750,42200,42200,42200,42200,0
|
|
20250102,193800,9312579750,42200,42200,42200,42200,0
|
|
20250102,193700,9312579750,42200,42200,42200,42200,0
|
|
20250102,193600,9312579750,42200,42200,42200,42200,0
|
|
20250102,193500,9312579750,42200,42200,42200,42200,0
|
|
20250102,193400,9312579750,42200,42200,42200,42200,0
|
|
20250102,193300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,193200,9312579750,42200,42200,42200,42200,0
|
|
20250102,193100,9312579750,42200,42200,42200,42200,0
|
|
20250102,193000,9312579750,42200,42200,42200,42200,0
|
|
20250102,192900,9312579750,42200,42200,42200,42200,0
|
|
20250102,192800,9312579750,42200,42200,42200,42200,0
|
|
20250102,192700,9312579750,42200,42200,42200,42200,0
|
|
20250102,192600,9312579750,42200,42200,42200,42200,0
|
|
20250102,192500,9312579750,42200,42200,42200,42200,0
|
|
20250102,192400,9312579750,42200,42200,42200,42200,0
|
|
20250102,192300,9312579750,42200,42200,42200,42200,0
|
|
20250102,192200,9312579750,42200,42200,42200,42200,0
|
|
20250102,192100,9312579750,42200,42200,42200,42200,0
|
|
20250102,192000,9312579750,42200,42200,42200,42200,0
|
|
20250102,191900,9312579750,42200,42200,42200,42200,0
|
|
20250102,191800,9312579750,42200,42200,42200,42200,0
|
|
20250102,191700,9312579750,42200,42200,42200,42200,0
|
|
20250102,191600,9312579750,42200,42200,42200,42200,0
|
|
20250102,191500,9312579750,42200,42200,42200,42200,0
|
|
20250102,191400,9312579750,42200,42200,42200,42200,0
|
|
20250102,191300,9312579750,42200,42200,42200,42200,0
|
|
20250102,191200,9312579750,42200,42200,42200,42200,0
|
|
20250102,191100,9312579750,42200,42200,42200,42200,0
|
|
20250102,191000,9312579750,42200,42200,42200,42200,0
|
|
20250102,190900,9312579750,42200,42200,42200,42200,0
|
|
20250102,190800,9312579750,42200,42200,42200,42200,0
|
|
20250102,190700,9312579750,42200,42200,42200,42200,0
|
|
20250102,190600,9312579750,42200,42200,42200,42200,0
|
|
20250102,190500,9312579750,42200,42200,42200,42200,0
|
|
20250102,190400,9312579750,42200,42200,42200,42200,0
|
|
20250102,190300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,190200,9312579750,42200,42200,42200,42200,0
|
|
20250102,190100,9312579750,42200,42200,42200,42200,0
|
|
20250102,190000,9312579750,42200,42200,42200,42200,0
|
|
20250102,185900,9312579750,42200,42200,42200,42200,0
|
|
20250102,185800,9312579750,42200,42200,42200,42200,0
|
|
20250102,185700,9312579750,42200,42200,42200,42200,0
|
|
20250102,185600,9312579750,42200,42200,42200,42200,0
|
|
20250102,185500,9312579750,42200,42200,42200,42200,0
|
|
20250102,185400,9312579750,42200,42200,42200,42200,0
|
|
20250102,185300,9312579750,42200,42200,42200,42200,0
|
|
20250102,185200,9312579750,42200,42200,42200,42200,0
|
|
20250102,185100,9312579750,42200,42200,42200,42200,0
|
|
20250102,185000,9312579750,42200,42200,42200,42200,0
|
|
20250102,184900,9312579750,42200,42200,42200,42200,0
|
|
20250102,184800,9312579750,42200,42200,42200,42200,0
|
|
20250102,184700,9312579750,42200,42200,42200,42200,0
|
|
20250102,184600,9312579750,42200,42200,42200,42200,0
|
|
20250102,184500,9312579750,42200,42200,42200,42200,0
|
|
20250102,184400,9312579750,42200,42200,42200,42200,0
|
|
20250102,184300,9312579750,42200,42200,42200,42200,0
|
|
20250102,184200,9312579750,42200,42200,42200,42200,0
|
|
20250102,184100,9312579750,42200,42200,42200,42200,0
|
|
20250102,184000,9312579750,42200,42200,42200,42200,0
|
|
20250102,183900,9312579750,42200,42200,42200,42200,0
|
|
20250102,183800,9312579750,42200,42200,42200,42200,0
|
|
20250102,183700,9312579750,42200,42200,42200,42200,0
|
|
20250102,183600,9312579750,42200,42200,42200,42200,0
|
|
20250102,183500,9312579750,42200,42200,42200,42200,0
|
|
20250102,183400,9312579750,42200,42200,42200,42200,0
|
|
20250102,183300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,183200,9312579750,42200,42200,42200,42200,0
|
|
20250102,183100,9312579750,42200,42200,42200,42200,0
|
|
20250102,183000,9312579750,42200,42200,42200,42200,0
|
|
20250102,182900,9312579750,42200,42200,42200,42200,0
|
|
20250102,182800,9312579750,42200,42200,42200,42200,0
|
|
20250102,182700,9312579750,42200,42200,42200,42200,0
|
|
20250102,182600,9312579750,42200,42200,42200,42200,0
|
|
20250102,182500,9312579750,42200,42200,42200,42200,0
|
|
20250102,182400,9312579750,42200,42200,42200,42200,0
|
|
20250102,182300,9312579750,42200,42200,42200,42200,0
|
|
20250102,182200,9312579750,42200,42200,42200,42200,0
|
|
20250102,182100,9312579750,42200,42200,42200,42200,0
|
|
20250102,182000,9312579750,42200,42200,42200,42200,0
|
|
20250102,181900,9312579750,42200,42200,42200,42200,0
|
|
20250102,181800,9312579750,42200,42200,42200,42200,0
|
|
20250102,181700,9312579750,42200,42200,42200,42200,0
|
|
20250102,181600,9312579750,42200,42200,42200,42200,0
|
|
20250102,181500,9312579750,42200,42200,42200,42200,0
|
|
20250102,181400,9312579750,42200,42200,42200,42200,0
|
|
20250102,181300,9312579750,42200,42200,42200,42200,0
|
|
20250102,181200,9312579750,42200,42200,42200,42200,0
|
|
20250102,181100,9312579750,42200,42200,42200,42200,0
|
|
20250102,181000,9312579750,42200,42200,42200,42200,0
|
|
20250102,180900,9312579750,42200,42200,42200,42200,0
|
|
20250102,180800,9312579750,42200,42200,42200,42200,0
|
|
20250102,180700,9312579750,42200,42200,42200,42200,0
|
|
20250102,180600,9312579750,42200,42200,42200,42200,0
|
|
20250102,180500,9312579750,42200,42200,42200,42200,0
|
|
20250102,180400,9312579750,42200,42200,42200,42200,0
|
|
20250102,180300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,180200,9312579750,42200,42200,42200,42200,0
|
|
20250102,180100,9312579750,42200,42200,42200,42200,0
|
|
20250102,180000,9312579750,42200,42200,42200,42200,0
|
|
20250102,175900,9312579750,42200,42200,42200,42200,0
|
|
20250102,175800,9312579750,42200,42200,42200,42200,0
|
|
20250102,175700,9312579750,42200,42200,42200,42200,0
|
|
20250102,175600,9312579750,42200,42200,42200,42200,0
|
|
20250102,175500,9312579750,42200,42200,42200,42200,0
|
|
20250102,175400,9312579750,42200,42200,42200,42200,0
|
|
20250102,175300,9312579750,42200,42200,42200,42200,0
|
|
20250102,175200,9312579750,42200,42200,42200,42200,0
|
|
20250102,175100,9312579750,42200,42200,42200,42200,0
|
|
20250102,175000,9312579750,42200,42200,42200,42200,0
|
|
20250102,174900,9312579750,42200,42200,42200,42200,0
|
|
20250102,174800,9312579750,42200,42200,42200,42200,0
|
|
20250102,174700,9312579750,42200,42200,42200,42200,0
|
|
20250102,174600,9312579750,42200,42200,42200,42200,0
|
|
20250102,174500,9312579750,42200,42200,42200,42200,0
|
|
20250102,174400,9312579750,42200,42200,42200,42200,0
|
|
20250102,174300,9312579750,42200,42200,42200,42200,0
|
|
20250102,174200,9312579750,42200,42200,42200,42200,0
|
|
20250102,174100,9312579750,42200,42200,42200,42200,0
|
|
20250102,174000,9312579750,42200,42200,42200,42200,0
|
|
20250102,173900,9312579750,42200,42200,42200,42200,0
|
|
20250102,173800,9312579750,42200,42200,42200,42200,0
|
|
20250102,173700,9312579750,42200,42200,42200,42200,0
|
|
20250102,173600,9312579750,42200,42200,42200,42200,0
|
|
20250102,173500,9312579750,42200,42200,42200,42200,0
|
|
20250102,173400,9312579750,42200,42200,42200,42200,0
|
|
20250102,173300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,173200,9312579750,42200,42200,42200,42200,0
|
|
20250102,173100,9312579750,42200,42200,42200,42200,0
|
|
20250102,173000,9312579750,42200,42200,42200,42200,0
|
|
20250102,172900,9312579750,42200,42200,42200,42200,0
|
|
20250102,172800,9312579750,42200,42200,42200,42200,0
|
|
20250102,172700,9312579750,42200,42200,42200,42200,0
|
|
20250102,172600,9312579750,42200,42200,42200,42200,0
|
|
20250102,172500,9312579750,42200,42200,42200,42200,0
|
|
20250102,172400,9312579750,42200,42200,42200,42200,0
|
|
20250102,172300,9312579750,42200,42200,42200,42200,0
|
|
20250102,172200,9312579750,42200,42200,42200,42200,0
|
|
20250102,172100,9312579750,42200,42200,42200,42200,0
|
|
20250102,172000,9312579750,42200,42200,42200,42200,0
|
|
20250102,171900,9312579750,42200,42200,42200,42200,0
|
|
20250102,171800,9312579750,42200,42200,42200,42200,0
|
|
20250102,171700,9312579750,42200,42200,42200,42200,0
|
|
20250102,171600,9312579750,42200,42200,42200,42200,0
|
|
20250102,171500,9312579750,42200,42200,42200,42200,0
|
|
20250102,171400,9312579750,42200,42200,42200,42200,0
|
|
20250102,171300,9312579750,42200,42200,42200,42200,0
|
|
20250102,171200,9312579750,42200,42200,42200,42200,0
|
|
20250102,171100,9312579750,42200,42200,42200,42200,0
|
|
20250102,171000,9312579750,42200,42200,42200,42200,0
|
|
20250102,170900,9312579750,42200,42200,42200,42200,0
|
|
20250102,170800,9312579750,42200,42200,42200,42200,0
|
|
20250102,170700,9312579750,42200,42200,42200,42200,0
|
|
20250102,170600,9312579750,42200,42200,42200,42200,0
|
|
20250102,170500,9312579750,42200,42200,42200,42200,0
|
|
20250102,170400,9312579750,42200,42200,42200,42200,0
|
|
20250102,170300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,170200,9312579750,42200,42200,42200,42200,0
|
|
20250102,170100,9312579750,42200,42200,42200,42200,0
|
|
20250102,170000,9312579750,42200,42200,42200,42200,0
|
|
20250102,165900,9312579750,42200,42200,42200,42200,0
|
|
20250102,165800,9312579750,42200,42200,42200,42200,0
|
|
20250102,165700,9312579750,42200,42200,42200,42200,0
|
|
20250102,165600,9312579750,42200,42200,42200,42200,0
|
|
20250102,165500,9312579750,42200,42200,42200,42200,0
|
|
20250102,165400,9312579750,42200,42200,42200,42200,0
|
|
20250102,165300,9312579750,42200,42200,42200,42200,0
|
|
20250102,165200,9312579750,42200,42200,42200,42200,0
|
|
20250102,165100,9312579750,42200,42200,42200,42200,0
|
|
20250102,165000,9312579750,42200,42200,42200,42200,0
|
|
20250102,164900,9312579750,42200,42200,42200,42200,0
|
|
20250102,164800,9312579750,42200,42200,42200,42200,0
|
|
20250102,164700,9312579750,42200,42200,42200,42200,0
|
|
20250102,164600,9312579750,42200,42200,42200,42200,0
|
|
20250102,164500,9312579750,42200,42200,42200,42200,0
|
|
20250102,164400,9312579750,42200,42200,42200,42200,0
|
|
20250102,164300,9312579750,42200,42200,42200,42200,0
|
|
20250102,164200,9312579750,42200,42200,42200,42200,0
|
|
20250102,164100,9312579750,42200,42200,42200,42200,0
|
|
20250102,164000,9312579750,42200,42200,42200,42200,0
|
|
20250102,163900,9312579750,42200,42200,42200,42200,0
|
|
20250102,163800,9312579750,42200,42200,42200,42200,0
|
|
20250102,163700,9312579750,42200,42200,42200,42200,0
|
|
20250102,163600,9312579750,42200,42200,42200,42200,0
|
|
20250102,163500,9312579750,42200,42200,42200,42200,0
|
|
20250102,163400,9312579750,42200,42200,42200,42200,0
|
|
20250102,163300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,163200,9312579750,42200,42200,42200,42200,0
|
|
20250102,163100,9312579750,42200,42200,42200,42200,0
|
|
20250102,163000,9312579750,42200,42200,42200,42200,0
|
|
20250102,162900,9312579750,42200,42200,42200,42200,0
|
|
20250102,162800,9312579750,42200,42200,42200,42200,0
|
|
20250102,162700,9312579750,42200,42200,42200,42200,0
|
|
20250102,162600,9312579750,42200,42200,42200,42200,0
|
|
20250102,162500,9312579750,42200,42200,42200,42200,0
|
|
20250102,162400,9312579750,42200,42200,42200,42200,0
|
|
20250102,162300,9312579750,42200,42200,42200,42200,0
|
|
20250102,162200,9312579750,42200,42200,42200,42200,0
|
|
20250102,162100,9312579750,42200,42200,42200,42200,0
|
|
20250102,162000,9312579750,42200,42200,42200,42200,0
|
|
20250102,161900,9312579750,42200,42200,42200,42200,0
|
|
20250102,161800,9312579750,42200,42200,42200,42200,0
|
|
20250102,161700,9312579750,42200,42200,42200,42200,0
|
|
20250102,161600,9312579750,42200,42200,42200,42200,0
|
|
20250102,161500,9312579750,42200,42200,42200,42200,0
|
|
20250102,161400,9312579750,42200,42200,42200,42200,0
|
|
20250102,161300,9312579750,42200,42200,42200,42200,0
|
|
20250102,161200,9312579750,42200,42200,42200,42200,0
|
|
20250102,161100,9312579750,42200,42200,42200,42200,0
|
|
20250102,161000,9312579750,42200,42200,42200,42200,0
|
|
20250102,160900,9312579750,42200,42200,42200,42200,0
|
|
20250102,160800,9312579750,42200,42200,42200,42200,0
|
|
20250102,160700,9312579750,42200,42200,42200,42200,0
|
|
20250102,160600,9312579750,42200,42200,42200,42200,0
|
|
20250102,160500,9312579750,42200,42200,42200,42200,0
|
|
20250102,160400,9312579750,42200,42200,42200,42200,0
|
|
20250102,160300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,160200,9312579750,42200,42200,42200,42200,0
|
|
20250102,160100,9312579750,42200,42200,42200,42200,0
|
|
20250102,160000,9312579750,42200,42200,42200,42200,0
|
|
20250102,155900,9312579750,42200,42200,42200,42200,0
|
|
20250102,155800,9312579750,42200,42200,42200,42200,0
|
|
20250102,155700,9312579750,42200,42200,42200,42200,0
|
|
20250102,155600,9312579750,42200,42200,42200,42200,0
|
|
20250102,155500,9312579750,42200,42200,42200,42200,0
|
|
20250102,155400,9312579750,42200,42200,42200,42200,0
|
|
20250102,155300,9312579750,42200,42200,42200,42200,0
|
|
20250102,155200,9312579750,42200,42200,42200,42200,0
|
|
20250102,155100,9312579750,42200,42200,42200,42200,0
|
|
20250102,155000,9312579750,42200,42200,42200,42200,0
|
|
20250102,154900,9312579750,42200,42200,42200,42200,0
|
|
20250102,154800,9312579750,42200,42200,42200,42200,0
|
|
20250102,154700,9312579750,42200,42200,42200,42200,0
|
|
20250102,154600,9312579750,42200,42200,42200,42200,0
|
|
20250102,154500,9312579750,42200,42200,42200,42200,0
|
|
20250102,154400,9312579750,42200,42200,42200,42200,0
|
|
20250102,154300,9312579750,42200,42200,42200,42200,0
|
|
20250102,154200,9312579750,42200,42200,42200,42200,0
|
|
20250102,154100,9312579750,42200,42200,42200,42200,0
|
|
20250102,154000,9312579750,42200,42200,42200,42200,0
|
|
20250102,153900,9312579750,42200,42200,42200,42200,0
|
|
20250102,153800,9312579750,42200,42200,42200,42200,0
|
|
20250102,153700,9312579750,42200,42200,42200,42200,0
|
|
20250102,153600,9312579750,42200,42200,42200,42200,0
|
|
20250102,153500,9312579750,42200,42200,42200,42200,0
|
|
20250102,153400,9312579750,42200,42200,42200,42200,0
|
|
20250102,153300,9312579750,42200,42200,42200,42200,4882
|
|
20250102,153200,9312579750,42200,42200,42200,42200,0
|
|
20250102,153100,9312579750,42200,42200,42200,42200,0
|
|
20250102,153000,9312579750,42200,42200,42200,42200,4882
|
|
20250102,152900,9106559350,42250,42250,42250,42250,0
|
|
20250102,152800,9106559350,42250,42250,42250,42250,0
|
|
20250102,152700,9106559350,42250,42250,42250,42250,0
|
|
20250102,152600,9106559350,42250,42250,42250,42250,0
|
|
20250102,152500,9106559350,42250,42250,42250,42250,0
|
|
20250102,152400,9106559350,42250,42250,42250,42250,0
|
|
20250102,152300,9106559350,42250,42250,42250,42250,0
|
|
20250102,152200,9106559350,42250,42250,42250,42250,0
|
|
20250102,152100,9106559350,42250,42250,42250,42250,0
|
|
20250102,152000,9106559350,42250,42250,42250,42250,0
|
|
20250102,151900,9106559350,42250,42200,42250,42200,472
|
|
20250102,151800,9086618650,42200,42200,42250,42200,277
|
|
20250102,151700,9074926200,42200,42200,42250,42200,133
|
|
20250102,151600,9069312700,42200,42250,42250,42200,182
|
|
20250102,151500,9061629200,42200,42200,42300,42200,1403
|
|
20250102,151400,9002358200,42150,42250,42250,42150,186
|
|
20250102,151300,8994514750,42150,42200,42250,42150,1403
|
|
20250102,151200,8935363900,42200,42100,42200,42100,474
|
|
20250102,151100,8915388700,42100,42100,42250,42100,521
|
|
20250102,151000,8893419450,42250,42250,42300,42100,570
|
|
20250102,150900,8869346200,42250,42350,42350,42150,567
|
|
20250102,150800,8845379600,42350,42200,42350,42100,659
|
|
20250102,150700,8817533350,42200,42250,42350,42200,228
|
|
20250102,150600,8807908050,42250,42300,42350,42200,593
|
|
20250102,150500,8782831800,42200,42250,42350,42200,955
|
|
20250102,150400,8742460900,42250,42250,42250,42100,2051
|
|
20250102,150300,8655883850,42300,42200,42350,42200,618
|
|
20250102,150200,8629773000,42200,42300,42300,42200,207
|
|
20250102,150100,8621036500,42300,42250,42400,42200,267
|
|
20250102,150000,8609752350,42250,42250,42350,42200,399
|
|
20250102,145900,8592879000,42250,42250,42250,42150,1201
|
|
20250102,145800,8542167350,42200,42300,42350,42200,1722
|
|
20250102,145700,8469433550,42300,42500,42550,42300,1220
|
|
20250102,145600,8417653150,42500,42550,42650,42500,963
|
|
20250102,145500,8376664200,42550,42500,42600,42500,860
|
|
20250102,145400,8340059000,42550,42600,42600,42450,654
|
|
20250102,145300,8312243200,42550,42550,42600,42500,796
|
|
20250102,145200,8278376550,42500,42550,42550,42450,685
|
|
20250102,145100,8249255150,42550,42600,42600,42500,2027
|
|
20250102,145000,8162998850,42550,42650,42700,42550,793
|
|
20250102,144900,8129191100,42600,42650,42700,42500,638
|
|
20250102,144800,8101990700,42600,42700,42700,42600,778
|
|
20250102,144700,8068811300,42700,42650,42700,42600,921
|
|
20250102,144600,8029528750,42600,42650,42700,42600,1022
|
|
20250102,144500,7985942450,42650,42600,42700,42550,973
|
|
20250102,144400,7944469100,42600,42600,42650,42550,1150
|
|
20250102,144300,7895488050,42550,42450,42600,42450,594
|
|
20250102,144200,7870204850,42450,42400,42500,42400,879
|
|
20250102,144100,7832896400,42400,42550,42700,42400,2810
|
|
20250102,144000,7713489850,42650,42550,42700,42550,4084
|
|
20250102,143900,7539384100,42600,42650,42700,42550,2819
|
|
20250102,143800,7419217150,42650,42700,42700,42650,451
|
|
20250102,143700,7399972700,42650,42650,42700,42600,2203
|
|
20250102,143600,7306020750,42650,42650,42700,42650,151
|
|
20250102,143500,7299579600,42650,42700,42700,42650,668
|
|
20250102,143400,7271084600,42650,42650,42700,42650,214
|
|
20250102,143300,7261953750,42700,42700,42700,42650,166
|
|
20250102,143200,7254868450,42700,42700,42700,42650,768
|
|
20250102,143100,7222078500,42650,42700,42700,42650,176
|
|
20250102,143000,7214566450,42700,42700,42700,42650,262
|
|
20250102,142900,7203384750,42700,42700,42700,42550,3543
|
|
20250102,142800,7052303100,42650,42700,42700,42650,327
|
|
20250102,142700,7038347700,42700,42700,42700,42650,167
|
|
20250102,142600,7031222200,42700,42700,42700,42650,201
|
|
20250102,142500,7022647000,42650,42650,42700,42650,546
|
|
20250102,142400,6999347200,42650,42700,42700,42650,562
|
|
20250102,142300,6975358350,42650,42700,42700,42650,259
|
|
20250102,142200,6964306550,42700,42650,42700,42650,157
|
|
20250102,142100,6957606500,42700,42700,42700,42650,274
|
|
20250102,142000,6945913300,42700,42700,42700,42650,177
|
|
20250102,141900,6938360200,42650,42700,42700,42650,641
|
|
20250102,141800,6911011550,42700,42700,42700,42650,553
|
|
20250102,141700,6887424950,42650,42700,42700,42600,247
|
|
20250102,141600,6876886850,42650,42650,42700,42650,576
|
|
20250102,141500,6852312900,42650,42600,42700,42550,1501
|
|
20250102,141400,6788419850,42700,42650,42700,42500,4473
|
|
20250102,141300,6597765250,42650,42650,42700,42650,238
|
|
20250102,141200,6587610450,42650,42750,42750,42650,64
|
|
20250102,141100,6584878700,42750,42750,42750,42700,508
|
|
20250102,141000,6563176450,42750,42750,42750,42700,244
|
|
20250102,140900,6552753900,42750,42750,42750,42700,111
|
|
20250102,140800,6548011650,42700,42750,42750,42700,419
|
|
20250102,140700,6530110500,42700,42750,42750,42700,130
|
|
20250102,140600,6524555750,42750,42750,42750,42700,105
|
|
20250102,140500,6520068750,42750,42700,42750,42700,1314
|
|
20250102,140400,6463926550,42750,42700,42750,42650,823
|
|
20250102,140300,6428787000,42650,42700,42700,42600,1207
|
|
20250102,140200,6377305850,42650,42700,42750,42650,194
|
|
20250102,140100,6369020000,42700,42700,42750,42650,1313
|
|
20250102,140000,6312989250,42700,42700,42700,42650,352
|
|
20250102,135900,6297960100,42700,42700,42700,42650,113
|
|
20250102,135800,6293136200,42700,42750,42750,42650,110
|
|
20250102,135700,6288437150,42750,42700,42750,42650,486
|
|
20250102,135600,6267686350,42650,42750,42750,42550,1023
|
|
20250102,135500,6224067000,42750,42700,42750,42700,147
|
|
20250102,135400,6217784500,42650,42750,42750,42600,2856
|
|
20250102,135300,6095903900,42750,42750,42800,42750,137
|
|
20250102,135200,6090041700,42800,42800,42800,42700,1644
|
|
20250102,135100,6019696400,42800,42700,42800,42700,528
|
|
20250102,135000,5997131950,42700,42350,42700,42350,4435
|
|
20250102,134900,5808670150,42300,42300,42350,42250,3383
|
|
20250102,134800,5665590850,42250,42150,42250,42150,1219
|
|
20250102,134700,5614167800,42200,42200,42250,42100,5678
|
|
20250102,134600,5375067200,42250,42250,42300,42250,228
|
|
20250102,134500,5365432150,42300,42300,42300,42250,49
|
|
20250102,134400,5363359750,42300,42250,42300,42150,386
|
|
20250102,134300,5347054100,42300,42250,42300,42200,700
|
|
20250102,134200,5317478000,42250,42300,42300,42200,255
|
|
20250102,134100,5306702750,42250,42300,42300,42200,1122
|
|
20250102,134000,5259303300,42300,42350,42400,42300,578
|
|
20250102,133900,5234832900,42400,42350,42400,42350,433
|
|
20250102,133800,5216484550,42350,42350,42400,42350,90
|
|
20250102,133700,5212670050,42350,42350,42400,42250,171
|
|
20250102,133600,5205428800,42350,42350,42400,42350,323
|
|
20250102,133500,5191748350,42350,42350,42350,42300,220
|
|
20250102,133400,5182437700,42350,42400,42400,42250,259
|
|
20250102,133300,5171474450,42400,42400,42400,42350,71
|
|
20250102,133200,5168464650,42400,42400,42450,42400,213
|
|
20250102,133100,5159429750,42400,42400,42400,42350,546
|
|
20250102,133000,5136280000,42350,42400,42400,42350,89
|
|
20250102,132900,5132506550,42400,42400,42400,42350,1269
|
|
20250102,132800,5078705800,42400,42350,42400,42300,622
|
|
20250102,132700,5052353250,42350,42350,42350,42300,318
|
|
20250102,132600,5038886050,42350,42350,42350,42300,183
|
|
20250102,132500,5031136350,42350,42350,42350,42300,249
|
|
20250102,132400,5020595450,42350,42350,42350,42300,41
|
|
20250102,132300,5018859200,42350,42350,42350,42300,246
|
|
20250102,132200,5008442900,42350,42250,42350,42250,1025
|
|
20250102,132100,4965088950,42250,42200,42250,42200,81
|
|
20250102,132000,4961668350,42250,42100,42300,42050,3960
|
|
20250102,131900,4794791000,42100,42050,42100,42050,543
|
|
20250102,131800,4771955900,42050,42050,42050,42000,221
|
|
20250102,131700,4762663650,42050,42100,42100,42000,151
|
|
20250102,131600,4756313950,42050,42100,42100,41950,42
|
|
20250102,131500,4754547600,42100,41900,42100,41850,2853
|
|
20250102,131400,4634785900,41900,41800,41900,41750,225
|
|
20250102,131300,4625373400,41900,41750,41900,41750,767
|
|
20250102,131200,4593296000,41750,41750,41750,41700,633
|
|
20250102,131100,4566874150,41750,41750,41750,41700,230
|
|
20250102,131000,4557280250,41750,41750,41750,41700,300
|
|
20250102,130900,4544755450,41750,41700,41750,41700,248
|
|
20250102,130800,4534404000,41750,41700,41750,41700,91
|
|
20250102,130700,4530607550,41700,41750,41750,41700,27
|
|
20250102,130600,4529480550,41750,41650,41750,41650,159
|
|
20250102,130500,4522846450,41750,41700,41800,41650,94
|
|
20250102,130400,4518925550,41650,41700,41800,41650,105
|
|
20250102,130300,4514545300,41700,41700,41800,41600,405
|
|
20250102,130200,4497649100,41700,41650,41700,41600,78
|
|
20250102,130100,4494397450,41650,41600,41700,41600,78
|
|
20250102,130000,4491148200,41700,41600,41700,41600,115
|
|
20250102,125900,4486358950,41600,41650,41700,41600,69
|
|
20250102,125800,4483485150,41600,41650,41650,41600,372
|
|
20250102,125700,4467992200,41650,41600,41650,41600,47
|
|
20250102,125600,4466035550,41600,41600,41650,41600,176
|
|
20250102,125500,4458705800,41650,41550,41650,41450,1077
|
|
20250102,125400,4413977600,41550,41700,41700,41550,535
|
|
20250102,125300,4391698300,41700,41700,41700,41650,165
|
|
20250102,125200,4384823700,41700,41750,41800,41650,646
|
|
20250102,125100,4357872650,41800,41800,41800,41750,92
|
|
20250102,125000,4354028350,41800,41750,41800,41750,75
|
|
20250102,124900,4350896850,41750,41800,41800,41750,54
|
|
20250102,124800,4348640950,41750,41800,41800,41750,21
|
|
20250102,124700,4347763800,41800,41750,41800,41700,47
|
|
20250102,124600,4345800000,41800,41750,41800,41700,199
|
|
20250102,124500,4337491050,41750,41750,41800,41750,27
|
|
20250102,124400,4336363100,41850,41850,41850,41750,106
|
|
20250102,124300,4331933300,41750,41900,41900,41750,143
|
|
20250102,124200,4325957650,41900,41850,41900,41800,375
|
|
20250102,124100,4310258300,41850,41900,41900,41700,118
|
|
20250102,124000,4305315550,41700,41900,41950,41700,273
|
|
20250102,123900,4293903450,41900,41950,41950,41850,153
|
|
20250102,123800,4287492750,41950,41900,41950,41900,106
|
|
20250102,123700,4283046450,41900,41800,41950,41800,207
|
|
20250102,123600,4274378450,41800,41850,41900,41800,443
|
|
20250102,123500,4255838400,41850,41900,41900,41850,119
|
|
20250102,123400,4250853250,41900,41900,41900,41750,20
|
|
20250102,123300,4250015650,41900,41900,41900,41750,57
|
|
20250102,123200,4247631850,41900,41900,41950,41900,171
|
|
20250102,123100,4240465700,41950,42000,42000,41950,42
|
|
20250102,123000,4238703300,42000,41950,42000,41900,129
|
|
20250102,122900,4233291400,41950,41950,41950,41900,228
|
|
20250102,122800,4223726950,41950,41950,41950,41900,116
|
|
20250102,122700,4218864850,41950,41950,41950,41900,38
|
|
20250102,122600,4217271250,41900,41850,41950,41800,659
|
|
20250102,122500,4189672300,41850,41900,41900,41850,109
|
|
20250102,122400,4185109900,41900,41900,41900,41850,214
|
|
20250102,122300,4176144200,41900,41900,41900,41850,365
|
|
20250102,122200,4160850850,41900,41900,41900,41850,36
|
|
20250102,122100,4159342650,41900,41850,41950,41850,370
|
|
20250102,122000,4143846400,41850,41850,41850,41800,129
|
|
20250102,121900,4138452100,41850,41950,41950,41850,172
|
|
20250102,121800,4131252150,41950,41900,41950,41900,122
|
|
20250102,121700,4126139850,41950,41950,41950,41900,522
|
|
20250102,121600,4104267200,41950,41950,41950,41850,214
|
|
20250102,121500,4095295850,41950,41900,41950,41900,844
|
|
20250102,121400,4059906450,41850,41900,41950,41850,111
|
|
20250102,121300,4055257500,41900,41950,42000,41900,198
|
|
20250102,121200,4046951600,41950,41950,41950,41900,43
|
|
20250102,121100,4045148000,41950,41950,41950,41850,9
|
|
20250102,121000,4044770750,41850,41950,41950,41850,398
|
|
20250102,120900,4028100350,41950,41900,41950,41850,401
|
|
20250102,120800,4011298350,41850,41900,41900,41850,25
|
|
20250102,120700,4010251000,41900,41800,41900,41800,415
|
|
20250102,120600,3992882000,41750,41900,41900,41750,121
|
|
20250102,120500,3987825750,41900,41850,41900,41800,514
|
|
20250102,120400,3966333050,41950,41900,41950,41850,17
|
|
20250102,120300,3965620450,41950,41850,41950,41850,129
|
|
20250102,120200,3960219550,41950,41900,41950,41850,109
|
|
20250102,120100,3955652350,41900,41850,41950,41850,62
|
|
20250102,120000,3953054900,41850,41950,41950,41850,480
|
|
20250102,115900,3932953800,41950,41850,41950,41850,37
|
|
20250102,115800,3931402300,41850,41850,41950,41800,531
|
|
20250102,115700,3909181600,41850,41950,41950,41850,151
|
|
20250102,115600,3902855600,41900,42100,42100,41900,310
|
|
20250102,115500,3889852550,42100,42050,42100,42000,758
|
|
20250102,115400,3858005950,42050,42050,42100,42050,177
|
|
20250102,115300,3850559850,42050,42050,42100,42000,165
|
|
20250102,115200,3843616050,42050,42100,42100,42050,547
|
|
20250102,115100,3820608950,42100,42000,42100,42000,1881
|
|
20250102,115000,3741568250,42000,42000,42000,41950,101
|
|
20250102,114900,3737330150,41950,42000,42000,41950,63
|
|
20250102,114800,3734686950,41950,42000,42000,41950,306
|
|
20250102,114700,3721836300,42000,41950,42000,41950,663
|
|
20250102,114600,3694017200,41900,41900,41950,41900,112
|
|
20250102,114500,3689321300,41950,41800,41950,41800,384
|
|
20250102,114400,3673214100,41950,41900,41950,41900,269
|
|
20250102,114300,3661942400,41950,41900,42000,41850,1135
|
|
20250102,114200,3614360150,41900,41950,41950,41850,334
|
|
20250102,114100,3600367850,41950,42000,42000,41900,42
|
|
20250102,114000,3598605200,42000,41900,42000,41900,425
|
|
20250102,113900,3580782250,41900,41900,41950,41900,144
|
|
20250102,113800,3574743050,41900,41950,41950,41900,28
|
|
20250102,113700,3573568950,41950,41950,42000,41850,111
|
|
20250102,113600,3568911950,42000,42050,42050,41950,264
|
|
20250102,113500,3557823650,42000,42050,42050,42000,29
|
|
20250102,113400,3556604450,42050,42100,42100,42000,680
|
|
20250102,113300,3528015950,42050,42050,42100,42000,1289
|
|
20250102,113200,3473843500,42050,42050,42100,42050,1314
|
|
20250102,113100,3418543900,42050,42000,42050,42000,1492
|
|
20250102,113000,3355811650,42050,41950,42050,41950,726
|
|
20250102,112900,3325316700,42000,42000,42050,41950,171
|
|
20250102,112800,3318137100,42050,41950,42050,41950,886
|
|
20250102,112700,3280917700,41950,41800,42000,41800,3212
|
|
20250102,112600,3146454350,41800,41650,41800,41600,1892
|
|
20250102,112500,3067564650,41600,41600,41650,41550,937
|
|
20250102,112400,3028576900,41600,41600,41600,41550,122
|
|
20250102,112300,3023506100,41550,41400,41550,41400,487
|
|
20250102,112200,3003273600,41400,41450,41550,41350,484
|
|
20250102,112100,2983249650,41500,41450,41550,41350,431
|
|
20250102,112000,2965382650,41500,41500,41500,41400,245
|
|
20250102,111900,2955224250,41500,41500,41500,41300,298
|
|
20250102,111800,2942870600,41500,41550,41550,41350,393
|
|
20250102,111700,2926581000,41600,41500,41650,41300,484
|
|
20250102,111600,2906488600,41350,41450,41650,41350,1672
|
|
20250102,111500,2837034650,41450,41400,41450,41300,1312
|
|
20250102,111400,2782758050,41400,41400,41500,41350,229
|
|
20250102,111300,2773281400,41450,41400,41450,41350,295
|
|
20250102,111200,2761077550,41550,41450,41600,41400,650
|
|
20250102,111100,2734109100,41400,41500,41500,41350,384
|
|
20250102,111000,2718196800,41500,41700,41700,41500,233
|
|
20250102,110900,2708505750,41700,41600,41750,41600,232
|
|
20250102,110800,2698839100,41700,41650,41750,41600,454
|
|
20250102,110700,2679920700,41600,41650,41750,41600,757
|
|
20250102,110600,2648370900,41650,41500,41650,41500,827
|
|
20250102,110500,2613961650,41500,41500,41500,41400,780
|
|
20250102,110400,2581600850,41500,41500,41600,41450,769
|
|
20250102,110300,2549689850,41500,41550,41600,41500,1361
|
|
20250102,110200,2493111550,41600,41450,41600,41400,1177
|
|
20250102,110100,2444250700,41400,41400,41500,41350,1275
|
|
20250102,110000,2391417500,41350,41000,41400,41000,3228
|
|
20250102,105900,2258237750,40950,41050,41050,40850,1037
|
|
20250102,105800,2215733500,40850,40850,41050,40800,227
|
|
20250102,105700,2206461400,40850,40900,41100,40800,1811
|
|
20250102,105600,2132152150,40900,40700,40900,40550,2195
|
|
20250102,105500,2042661150,40650,40650,40700,40550,439
|
|
20250102,105400,2024820850,40650,40550,40650,40500,1395
|
|
20250102,105300,1968224950,40550,40550,40550,40500,541
|
|
20250102,105200,1946300250,40400,40400,40550,40400,753
|
|
20250102,105100,1915817950,40400,40250,40450,40250,1756
|
|
20250102,105000,1844994350,40200,40250,40300,40150,851
|
|
20250102,104900,1810765000,40200,40200,40250,40200,494
|
|
20250102,104800,1790906150,40200,40250,40300,40150,116
|
|
20250102,104700,1786246200,40250,40300,40300,40200,386
|
|
20250102,104600,1770728650,40200,40250,40300,40200,969
|
|
20250102,104500,1731699400,40250,40200,40250,40150,481
|
|
20250102,104400,1712363850,40250,40250,40250,40200,303
|
|
20250102,104300,1700180300,40200,40200,40250,40150,789
|
|
20250102,104200,1668457300,40200,40250,40250,40100,121
|
|
20250102,104100,1663594950,40300,40150,40300,40150,889
|
|
20250102,104000,1627834600,40250,40200,40250,40050,1420
|
|
20250102,103900,1570936500,40200,40150,40200,40100,660
|
|
20250102,103800,1544424200,40150,40150,40250,40100,796
|
|
20250102,103700,1512433850,40150,40200,40200,40100,163
|
|
20250102,103600,1505895100,40250,40150,40250,40100,675
|
|
20250102,103500,1478791200,40200,40200,40200,40100,309
|
|
20250102,103400,1466384850,40150,40200,40250,40150,186
|
|
20250102,103300,1458911800,40250,40250,40300,40200,228
|
|
20250102,103200,1449737650,40250,40100,40250,40100,1007
|
|
20250102,103100,1409309350,40100,40150,40150,40100,578
|
|
20250102,103000,1386126250,40100,40200,40250,40100,492
|
|
20250102,102900,1366373250,40200,40250,40250,40150,556
|
|
20250102,102800,1344016750,40250,40300,40300,40250,412
|
|
20250102,102700,1327425950,40300,40300,40400,40300,447
|
|
20250102,102600,1309401700,40300,40400,40400,40300,1011
|
|
20250102,102500,1268594000,40350,40450,40450,40300,1438
|
|
20250102,102400,1210518700,40400,40350,40500,40350,1174
|
|
20250102,102300,1163067000,40350,40400,40400,40300,549
|
|
20250102,102200,1140916800,40450,40400,40450,40350,127
|
|
20250102,102100,1135788700,40400,40400,40400,40350,620
|
|
20250102,102000,1110744900,40400,40250,40400,40250,942
|
|
20250102,101900,1072782250,40300,40300,40300,40250,23
|
|
20250102,101800,1071855500,40300,40300,40300,40250,566
|
|
20250102,101700,1049047300,40250,40050,40250,40000,1043
|
|
20250102,101600,1007131900,40050,40000,40150,39950,884
|
|
20250102,101500,971755300,40000,40100,40200,40000,1076
|
|
20250102,101400,928650850,40100,40100,40100,40050,98
|
|
20250102,101300,924721550,40100,40000,40150,39950,1593
|
|
20250102,101200,860918600,40000,39950,40000,39900,3253
|
|
20250102,101100,731033150,40000,39900,40050,39900,449
|
|
20250102,101000,713117100,39950,39900,40000,39900,862
|
|
20250102,100900,678674150,39900,39800,39950,39800,705
|
|
20250102,100800,650544750,39850,39900,39950,39800,1474
|
|
20250102,100700,591787700,39900,40000,40050,39900,644
|
|
20250102,100600,566055400,40050,40050,40050,40000,192
|
|
20250102,100500,558367900,40050,40050,40100,39950,551
|
|
20250102,100400,536325900,40050,40150,40150,40000,5789
|
|
20250102,100300,304550700,40150,40350,40400,40150,1076
|
|
20250102,100200,261208600,40400,40600,40600,40350,4249
|
|
20250102,100100,89516450,40650,40500,40650,40500,1105
|
|
20250102,100000,44676000,40550,40500,40600,40400,1099
|