596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,185200,12256016150,36600,36600,36600,36600,0
|
|
20250106,185100,12256016150,36600,36600,36600,36600,0
|
|
20250106,185000,12256016150,36600,36600,36600,36600,0
|
|
20250106,184900,12256016150,36600,36600,36600,36600,0
|
|
20250106,184800,12256016150,36600,36600,36600,36600,0
|
|
20250106,184700,12256016150,36600,36600,36600,36600,0
|
|
20250106,184600,12256016150,36600,36600,36600,36600,0
|
|
20250106,184500,12256016150,36600,36600,36600,36600,0
|
|
20250106,184400,12256016150,36600,36600,36600,36600,0
|
|
20250106,184300,12256016150,36600,36600,36600,36600,0
|
|
20250106,184200,12256016150,36600,36600,36600,36600,0
|
|
20250106,184100,12256016150,36600,36600,36600,36600,0
|
|
20250106,184000,12256016150,36600,36600,36600,36600,0
|
|
20250106,183900,12256016150,36600,36600,36600,36600,0
|
|
20250106,183800,12256016150,36600,36600,36600,36600,0
|
|
20250106,183700,12256016150,36600,36600,36600,36600,0
|
|
20250106,183600,12256016150,36600,36600,36600,36600,0
|
|
20250106,183500,12256016150,36600,36600,36600,36600,0
|
|
20250106,183400,12256016150,36600,36600,36600,36600,0
|
|
20250106,183300,12256016150,36600,36600,36600,36600,0
|
|
20250106,183200,12256016150,36600,36600,36600,36600,0
|
|
20250106,183100,12256016150,36600,36600,36600,36600,0
|
|
20250106,183000,12256016150,36600,36600,36600,36600,0
|
|
20250106,182900,12256016150,36600,36600,36600,36600,0
|
|
20250106,182800,12256016150,36600,36600,36600,36600,0
|
|
20250106,182700,12256016150,36600,36600,36600,36600,0
|
|
20250106,182600,12256016150,36600,36600,36600,36600,0
|
|
20250106,182500,12256016150,36600,36600,36600,36600,0
|
|
20250106,182400,12256016150,36600,36600,36600,36600,0
|
|
20250106,182300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,182200,12256016150,36600,36600,36600,36600,0
|
|
20250106,182100,12256016150,36600,36600,36600,36600,0
|
|
20250106,182000,12256016150,36600,36600,36600,36600,0
|
|
20250106,181900,12256016150,36600,36600,36600,36600,0
|
|
20250106,181800,12256016150,36600,36600,36600,36600,0
|
|
20250106,181700,12256016150,36600,36600,36600,36600,0
|
|
20250106,181600,12256016150,36600,36600,36600,36600,0
|
|
20250106,181500,12256016150,36600,36600,36600,36600,0
|
|
20250106,181400,12256016150,36600,36600,36600,36600,0
|
|
20250106,181300,12256016150,36600,36600,36600,36600,0
|
|
20250106,181200,12256016150,36600,36600,36600,36600,0
|
|
20250106,181100,12256016150,36600,36600,36600,36600,0
|
|
20250106,181000,12256016150,36600,36600,36600,36600,0
|
|
20250106,180900,12256016150,36600,36600,36600,36600,0
|
|
20250106,180800,12256016150,36600,36600,36600,36600,0
|
|
20250106,180700,12256016150,36600,36600,36600,36600,0
|
|
20250106,180600,12256016150,36600,36600,36600,36600,0
|
|
20250106,180500,12256016150,36600,36600,36600,36600,0
|
|
20250106,180400,12256016150,36600,36600,36600,36600,0
|
|
20250106,180300,12256016150,36600,36600,36600,36600,0
|
|
20250106,180200,12256016150,36600,36600,36600,36600,0
|
|
20250106,180100,12256016150,36600,36600,36600,36600,0
|
|
20250106,180000,12256016150,36600,36600,36600,36600,0
|
|
20250106,175900,12256016150,36600,36600,36600,36600,0
|
|
20250106,175800,12256016150,36600,36600,36600,36600,0
|
|
20250106,175700,12256016150,36600,36600,36600,36600,0
|
|
20250106,175600,12256016150,36600,36600,36600,36600,0
|
|
20250106,175500,12256016150,36600,36600,36600,36600,0
|
|
20250106,175400,12256016150,36600,36600,36600,36600,0
|
|
20250106,175300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,175200,12256016150,36600,36600,36600,36600,0
|
|
20250106,175100,12256016150,36600,36600,36600,36600,0
|
|
20250106,175000,12256016150,36600,36600,36600,36600,0
|
|
20250106,174900,12256016150,36600,36600,36600,36600,0
|
|
20250106,174800,12256016150,36600,36600,36600,36600,0
|
|
20250106,174700,12256016150,36600,36600,36600,36600,0
|
|
20250106,174600,12256016150,36600,36600,36600,36600,0
|
|
20250106,174500,12256016150,36600,36600,36600,36600,0
|
|
20250106,174400,12256016150,36600,36600,36600,36600,0
|
|
20250106,174300,12256016150,36600,36600,36600,36600,0
|
|
20250106,174200,12256016150,36600,36600,36600,36600,0
|
|
20250106,174100,12256016150,36600,36600,36600,36600,0
|
|
20250106,174000,12256016150,36600,36600,36600,36600,0
|
|
20250106,173900,12256016150,36600,36600,36600,36600,0
|
|
20250106,173800,12256016150,36600,36600,36600,36600,0
|
|
20250106,173700,12256016150,36600,36600,36600,36600,0
|
|
20250106,173600,12256016150,36600,36600,36600,36600,0
|
|
20250106,173500,12256016150,36600,36600,36600,36600,0
|
|
20250106,173400,12256016150,36600,36600,36600,36600,0
|
|
20250106,173300,12256016150,36600,36600,36600,36600,0
|
|
20250106,173200,12256016150,36600,36600,36600,36600,0
|
|
20250106,173100,12256016150,36600,36600,36600,36600,0
|
|
20250106,173000,12256016150,36600,36600,36600,36600,0
|
|
20250106,172900,12256016150,36600,36600,36600,36600,0
|
|
20250106,172800,12256016150,36600,36600,36600,36600,0
|
|
20250106,172700,12256016150,36600,36600,36600,36600,0
|
|
20250106,172600,12256016150,36600,36600,36600,36600,0
|
|
20250106,172500,12256016150,36600,36600,36600,36600,0
|
|
20250106,172400,12256016150,36600,36600,36600,36600,0
|
|
20250106,172300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,172200,12256016150,36600,36600,36600,36600,0
|
|
20250106,172100,12256016150,36600,36600,36600,36600,0
|
|
20250106,172000,12256016150,36600,36600,36600,36600,0
|
|
20250106,171900,12256016150,36600,36600,36600,36600,0
|
|
20250106,171800,12256016150,36600,36600,36600,36600,0
|
|
20250106,171700,12256016150,36600,36600,36600,36600,0
|
|
20250106,171600,12256016150,36600,36600,36600,36600,0
|
|
20250106,171500,12256016150,36600,36600,36600,36600,0
|
|
20250106,171400,12256016150,36600,36600,36600,36600,0
|
|
20250106,171300,12256016150,36600,36600,36600,36600,0
|
|
20250106,171200,12256016150,36600,36600,36600,36600,0
|
|
20250106,171100,12256016150,36600,36600,36600,36600,0
|
|
20250106,171000,12256016150,36600,36600,36600,36600,0
|
|
20250106,170900,12256016150,36600,36600,36600,36600,0
|
|
20250106,170800,12256016150,36600,36600,36600,36600,0
|
|
20250106,170700,12256016150,36600,36600,36600,36600,0
|
|
20250106,170600,12256016150,36600,36600,36600,36600,0
|
|
20250106,170500,12256016150,36600,36600,36600,36600,0
|
|
20250106,170400,12256016150,36600,36600,36600,36600,0
|
|
20250106,170300,12256016150,36600,36600,36600,36600,0
|
|
20250106,170200,12256016150,36600,36600,36600,36600,0
|
|
20250106,170100,12256016150,36600,36600,36600,36600,0
|
|
20250106,170000,12256016150,36600,36600,36600,36600,0
|
|
20250106,165900,12256016150,36600,36600,36600,36600,0
|
|
20250106,165800,12256016150,36600,36600,36600,36600,0
|
|
20250106,165700,12256016150,36600,36600,36600,36600,0
|
|
20250106,165600,12256016150,36600,36600,36600,36600,0
|
|
20250106,165500,12256016150,36600,36600,36600,36600,0
|
|
20250106,165400,12256016150,36600,36600,36600,36600,0
|
|
20250106,165300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,165200,12256016150,36600,36600,36600,36600,0
|
|
20250106,165100,12256016150,36600,36600,36600,36600,0
|
|
20250106,165000,12256016150,36600,36600,36600,36600,0
|
|
20250106,164900,12256016150,36600,36600,36600,36600,0
|
|
20250106,164800,12256016150,36600,36600,36600,36600,0
|
|
20250106,164700,12256016150,36600,36600,36600,36600,0
|
|
20250106,164600,12256016150,36600,36600,36600,36600,0
|
|
20250106,164500,12256016150,36600,36600,36600,36600,0
|
|
20250106,164400,12256016150,36600,36600,36600,36600,0
|
|
20250106,164300,12256016150,36600,36600,36600,36600,0
|
|
20250106,164200,12256016150,36600,36600,36600,36600,0
|
|
20250106,164100,12256016150,36600,36600,36600,36600,0
|
|
20250106,164000,12256016150,36600,36600,36600,36600,0
|
|
20250106,163900,12256016150,36600,36600,36600,36600,0
|
|
20250106,163800,12256016150,36600,36600,36600,36600,0
|
|
20250106,163700,12256016150,36600,36600,36600,36600,0
|
|
20250106,163600,12256016150,36600,36600,36600,36600,0
|
|
20250106,163500,12256016150,36600,36600,36600,36600,0
|
|
20250106,163400,12256016150,36600,36600,36600,36600,0
|
|
20250106,163300,12256016150,36600,36600,36600,36600,0
|
|
20250106,163200,12256016150,36600,36600,36600,36600,0
|
|
20250106,163100,12256016150,36600,36600,36600,36600,0
|
|
20250106,163000,12256016150,36600,36600,36600,36600,0
|
|
20250106,162900,12256016150,36600,36600,36600,36600,0
|
|
20250106,162800,12256016150,36600,36600,36600,36600,0
|
|
20250106,162700,12256016150,36600,36600,36600,36600,0
|
|
20250106,162600,12256016150,36600,36600,36600,36600,0
|
|
20250106,162500,12256016150,36600,36600,36600,36600,0
|
|
20250106,162400,12256016150,36600,36600,36600,36600,0
|
|
20250106,162300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,162200,12256016150,36600,36600,36600,36600,0
|
|
20250106,162100,12256016150,36600,36600,36600,36600,0
|
|
20250106,162000,12256016150,36600,36600,36600,36600,0
|
|
20250106,161900,12256016150,36600,36600,36600,36600,0
|
|
20250106,161800,12256016150,36600,36600,36600,36600,0
|
|
20250106,161700,12256016150,36600,36600,36600,36600,0
|
|
20250106,161600,12256016150,36600,36600,36600,36600,0
|
|
20250106,161500,12256016150,36600,36600,36600,36600,0
|
|
20250106,161400,12256016150,36600,36600,36600,36600,0
|
|
20250106,161300,12256016150,36600,36600,36600,36600,0
|
|
20250106,161200,12256016150,36600,36600,36600,36600,0
|
|
20250106,161100,12256016150,36600,36600,36600,36600,0
|
|
20250106,161000,12256016150,36600,36600,36600,36600,0
|
|
20250106,160900,12256016150,36600,36600,36600,36600,0
|
|
20250106,160800,12256016150,36600,36600,36600,36600,0
|
|
20250106,160700,12256016150,36600,36600,36600,36600,0
|
|
20250106,160600,12256016150,36600,36600,36600,36600,0
|
|
20250106,160500,12256016150,36600,36600,36600,36600,0
|
|
20250106,160400,12256016150,36600,36600,36600,36600,0
|
|
20250106,160300,12256016150,36600,36600,36600,36600,0
|
|
20250106,160200,12256016150,36600,36600,36600,36600,0
|
|
20250106,160100,12256016150,36600,36600,36600,36600,0
|
|
20250106,160000,12256016150,36600,36600,36600,36600,0
|
|
20250106,155900,12256016150,36600,36600,36600,36600,0
|
|
20250106,155800,12256016150,36600,36600,36600,36600,0
|
|
20250106,155700,12256016150,36600,36600,36600,36600,0
|
|
20250106,155600,12256016150,36600,36600,36600,36600,0
|
|
20250106,155500,12256016150,36600,36600,36600,36600,0
|
|
20250106,155400,12256016150,36600,36600,36600,36600,0
|
|
20250106,155300,12256016150,36600,36600,36600,36600,4099
|
|
20250106,155200,12256016150,36600,36600,36600,36600,0
|
|
20250106,155100,12256016150,36600,36600,36600,36600,0
|
|
20250106,155000,12256016150,36600,36600,36600,36600,0
|
|
20250106,154900,12256016150,36600,36600,36600,36600,0
|
|
20250106,154800,12256016150,36600,36600,36600,36600,0
|
|
20250106,154700,12256016150,36600,36600,36600,36600,0
|
|
20250106,154600,12256016150,36600,36600,36600,36600,0
|
|
20250106,154500,12256016150,36600,36600,36600,36600,0
|
|
20250106,154400,12256016150,36600,36600,36600,36600,0
|
|
20250106,154300,12256016150,36600,36600,36600,36600,0
|
|
20250106,154200,12256016150,36600,36600,36600,36600,0
|
|
20250106,154100,12256016150,36600,36600,36600,36600,0
|
|
20250106,154000,12256016150,36600,36600,36600,36600,0
|
|
20250106,153900,12256016150,36600,36600,36600,36600,0
|
|
20250106,153800,12256016150,36600,36600,36600,36600,0
|
|
20250106,153700,12256016150,36600,36600,36600,36600,0
|
|
20250106,153600,12256016150,36600,36600,36600,36600,0
|
|
20250106,153500,12256016150,36600,36600,36600,36600,0
|
|
20250106,153400,12256016150,36600,36600,36600,36600,0
|
|
20250106,153300,12256016150,36600,36600,36600,36600,0
|
|
20250106,153200,12256016150,36600,36600,36600,36600,0
|
|
20250106,153100,12256016150,36600,36600,36600,36600,0
|
|
20250106,153000,12256016150,36600,36600,36600,36600,4099
|
|
20250106,152900,12105992750,36600,36600,36600,36600,0
|
|
20250106,152800,12105992750,36600,36600,36600,36600,0
|
|
20250106,152700,12105992750,36600,36600,36600,36600,0
|
|
20250106,152600,12105992750,36600,36600,36600,36600,0
|
|
20250106,152500,12105992750,36600,36600,36600,36600,0
|
|
20250106,152400,12105992750,36600,36600,36600,36600,0
|
|
20250106,152300,12105992750,36600,36600,36600,36600,0
|
|
20250106,152200,12105992750,36600,36600,36600,36600,0
|
|
20250106,152100,12105992750,36600,36600,36600,36600,0
|
|
20250106,152000,12105992750,36600,36600,36600,36600,0
|
|
20250106,151900,12105992750,36600,36450,36650,36450,1038
|
|
20250106,151800,12068009450,36500,36500,36550,36500,957
|
|
20250106,151700,12033076800,36550,36600,36600,36500,151
|
|
20250106,151600,12027555750,36600,36500,36600,36500,331
|
|
20250106,151500,12015460350,36550,36550,36600,36550,266
|
|
20250106,151400,12005734750,36600,36550,36600,36550,177
|
|
20250106,151300,11999263700,36600,36600,36600,36550,479
|
|
20250106,151200,11981741150,36600,36600,36600,36550,309
|
|
20250106,151100,11970436250,36600,36500,36600,36500,234
|
|
20250106,151000,11961879250,36550,36450,36550,36450,766
|
|
20250106,150900,11933916200,36450,36400,36500,36350,269
|
|
20250106,150800,11924113800,36350,36350,36400,36300,230
|
|
20250106,150700,11915750400,36400,36350,36400,36300,602
|
|
20250106,150600,11893867150,36250,36350,36350,36250,156
|
|
20250106,150500,11888202350,36350,36300,36400,36250,156
|
|
20250106,150400,11882540100,36350,36350,36450,36350,334
|
|
20250106,150300,11870382000,36450,36300,36450,36250,1235
|
|
20250106,150200,11825533600,36350,36300,36350,36250,711
|
|
20250106,150100,11799726200,36300,36350,36400,36250,928
|
|
20250106,150000,11766032350,36400,36500,36500,36400,1199
|
|
20250106,145900,11722345650,36500,36450,36500,36450,184
|
|
20250106,145800,11715634650,36450,36450,36500,36400,577
|
|
20250106,145700,11694617350,36450,36550,36550,36400,529
|
|
20250106,145600,11675314700,36550,36450,36550,36450,583
|
|
20250106,145500,11654030300,36500,36550,36550,36400,870
|
|
20250106,145400,11622286750,36500,36550,36600,36500,264
|
|
20250106,145300,11612637300,36600,36550,36650,36550,136
|
|
20250106,145200,11607662050,36650,36600,36650,36550,660
|
|
20250106,145100,11583504300,36600,36650,36650,36550,161
|
|
20250106,145000,11577612850,36650,36500,36650,36450,1376
|
|
20250106,144900,11527337050,36450,36450,36500,36450,416
|
|
20250106,144800,11512167000,36500,36500,36500,36450,295
|
|
20250106,144700,11501409650,36450,36500,36500,36450,189
|
|
20250106,144600,11494515900,36450,36500,36550,36450,601
|
|
20250106,144500,11472584450,36500,36400,36500,36400,191
|
|
20250106,144400,11465620550,36450,36550,36600,36450,1310
|
|
20250106,144300,11417817450,36600,36650,36650,36550,341
|
|
20250106,144200,11405346050,36600,36600,36600,36500,443
|
|
20250106,144100,11389136500,36550,36600,36650,36550,455
|
|
20250106,144000,11372500350,36650,36700,36700,36550,489
|
|
20250106,143900,11354587300,36700,36650,36700,36600,467
|
|
20250106,143800,11337483650,36650,36600,36700,36550,1488
|
|
20250106,143700,11282932050,36550,36500,36650,36450,1206
|
|
20250106,143600,11238874600,36450,36450,36500,36450,337
|
|
20250106,143500,11226588350,36450,36350,36450,36350,231
|
|
20250106,143400,11218178200,36400,36400,36400,36350,264
|
|
20250106,143300,11208581450,36400,36350,36450,36350,183
|
|
20250106,143200,11201924400,36350,36600,36700,36350,2067
|
|
20250106,143100,11126447500,36600,36600,36650,36550,456
|
|
20250106,143000,11109763900,36650,36600,36650,36550,363
|
|
20250106,142900,11096475150,36600,36600,36650,36600,106
|
|
20250106,142800,11092595500,36550,36600,36650,36550,331
|
|
20250106,142700,11080481450,36650,36700,36700,36550,366
|
|
20250106,142600,11067080150,36700,36450,36700,36400,2715
|
|
20250106,142500,10967865700,36400,36400,36500,36400,392
|
|
20250106,142400,10953577150,36400,36450,36500,36400,97
|
|
20250106,142300,10950041050,36500,36400,36500,36400,254
|
|
20250106,142200,10940784850,36400,36400,36400,36350,149
|
|
20250106,142100,10935362350,36350,36450,36450,36350,174
|
|
20250106,142000,10929033600,36400,36400,36450,36400,84
|
|
20250106,141900,10925975400,36400,36400,36450,36400,201
|
|
20250106,141800,10918655750,36350,36350,36400,36350,240
|
|
20250106,141700,10909929950,36350,36400,36400,36350,133
|
|
20250106,141600,10905090800,36400,36350,36400,36350,248
|
|
20250106,141500,10896071550,36400,36200,36400,36200,207
|
|
20250106,141400,10888558250,36250,36250,36250,36150,263
|
|
20250106,141300,10879034850,36250,36400,36400,36250,268
|
|
20250106,141200,10869305000,36350,36350,36350,36300,130
|
|
20250106,141100,10864581950,36300,36350,36350,36250,125
|
|
20250106,141000,10860040650,36350,36300,36400,36250,321
|
|
20250106,140900,10848380350,36300,36350,36400,36300,137
|
|
20250106,140800,10843402700,36350,36300,36450,36300,289
|
|
20250106,140700,10832900550,36350,36350,36400,36350,203
|
|
20250106,140600,10825519200,36350,36350,36400,36350,215
|
|
20250106,140500,10817697550,36350,36400,36400,36300,306
|
|
20250106,140400,10806580800,36350,36450,36500,36350,149
|
|
20250106,140300,10801149250,36450,36500,36500,36350,177
|
|
20250106,140200,10794697300,36500,36550,36700,36400,806
|
|
20250106,140100,10765228600,36600,36350,36600,36350,2856
|
|
20250106,140000,10661034300,36300,36250,36350,36200,139
|
|
20250106,135900,10655992150,36250,36200,36300,36100,907
|
|
20250106,135800,10623180700,36150,36200,36200,36150,217
|
|
20250106,135700,10615334200,36200,36200,36250,36150,660
|
|
20250106,135600,10591461900,36250,36200,36250,36200,417
|
|
20250106,135500,10576363850,36200,36300,36300,36200,661
|
|
20250106,135400,10552394000,36350,36300,36400,36250,736
|
|
20250106,135300,10525650300,36300,36200,36300,36150,261
|
|
20250106,135200,10516194650,36250,36250,36300,36200,203
|
|
20250106,135100,10508836050,36250,36350,36400,36150,754
|
|
20250106,135000,10481525200,36250,36550,36600,36250,3195
|
|
20250106,134900,10364926650,36550,36650,36650,36550,392
|
|
20250106,134800,10350576550,36650,36800,36850,36650,640
|
|
20250106,134700,10327052300,36800,36850,36850,36700,1069
|
|
20250106,134600,10287791950,36700,36850,36900,36700,1476
|
|
20250106,134500,10233508850,36850,36900,36900,36850,320
|
|
20250106,134400,10221715250,36850,36900,36900,36850,247
|
|
20250106,134300,10212606250,36900,37200,37200,36850,2990
|
|
20250106,134200,10101707300,37150,37150,37250,37100,1112
|
|
20250106,134100,10060370000,37150,37050,37200,37050,1518
|
|
20250106,134000,10003989650,37100,36900,37100,36900,3839
|
|
20250106,133900,9861836450,36900,36900,36950,36800,2097
|
|
20250106,133800,9784463700,36850,36550,37000,36550,9214
|
|
20250106,133700,9444680500,36550,36450,36600,36450,1379
|
|
20250106,133600,9394263200,36400,36500,36550,36400,471
|
|
20250106,133500,9377068800,36500,36400,36550,36400,870
|
|
20250106,133400,9345351500,36250,36350,36400,36250,115
|
|
20250106,133300,9341172650,36350,36350,36400,36300,132
|
|
20250106,133200,9336376400,36300,36500,36500,36250,296
|
|
20250106,133100,9325623500,36500,36350,36500,36250,896
|
|
20250106,133000,9292974100,36350,36300,36500,36300,1127
|
|
20250106,132900,9251908400,36350,36350,36350,36250,79
|
|
20250106,132800,9249040050,36300,36350,36350,36250,307
|
|
20250106,132700,9237887100,36350,36250,36350,36250,815
|
|
20250106,132600,9208304050,36300,36300,36300,36250,886
|
|
20250106,132500,9176182950,36300,36300,36300,36200,106
|
|
20250106,132400,9172339850,36300,36200,36300,36200,60
|
|
20250106,132300,9170165100,36150,36400,36400,36150,478
|
|
20250106,132200,9152857500,36350,36250,36400,36200,700
|
|
20250106,132100,9127420850,36200,36250,36250,36150,226
|
|
20250106,132000,9119241550,36250,36150,36250,36150,216
|
|
20250106,131900,9111414200,36100,36100,36200,36100,269
|
|
20250106,131800,9101681400,36100,35950,36150,35950,831
|
|
20250106,131700,9071700250,35950,36050,36100,35950,110
|
|
20250106,131600,9067742950,35950,35850,36100,35850,888
|
|
20250106,131500,9035766500,35850,35850,35900,35750,113
|
|
20250106,131400,9031716300,35750,35950,36000,35750,99
|
|
20250106,131300,9028159700,35950,36050,36100,35950,30
|
|
20250106,131200,9027077500,36100,35950,36100,35900,377
|
|
20250106,131100,9013524650,35950,35950,36000,35950,9
|
|
20250106,131000,9013200750,35900,36000,36100,35900,596
|
|
20250106,130900,8991718400,36000,35850,36000,35850,309
|
|
20250106,130800,8980601950,35900,35900,35900,35800,335
|
|
20250106,130700,8968607300,35900,35850,35900,35750,83
|
|
20250106,130600,8965631600,35850,35900,35900,35850,16
|
|
20250106,130500,8965057250,35900,35800,35900,35800,159
|
|
20250106,130400,8959359950,35800,36000,36000,35800,118
|
|
20250106,130300,8955121450,36000,35900,36000,35900,661
|
|
20250106,130200,8931357200,35850,35750,35900,35750,314
|
|
20250106,130100,8920112450,35650,35650,35800,35650,66
|
|
20250106,130000,8917757550,35800,35600,35800,35600,288
|
|
20250106,125900,8907483800,35600,35600,35600,35600,391
|
|
20250106,125800,8893564200,35600,35700,35700,35600,74
|
|
20250106,125700,8890926250,35700,35700,35700,35650,223
|
|
20250106,125600,8882976000,35700,35700,35700,35650,344
|
|
20250106,125500,8870695500,35700,35750,35750,35700,307
|
|
20250106,125400,8859733150,35800,35800,35800,35750,248
|
|
20250106,125300,8850866100,35800,35850,35850,35800,21
|
|
20250106,125200,8850114250,35800,35800,35800,35800,150
|
|
20250106,125100,8844744250,35800,35800,35800,35800,13
|
|
20250106,125000,8844278850,35750,35800,35800,35750,328
|
|
20250106,124900,8832537800,35800,35800,35850,35800,128
|
|
20250106,124800,8827954450,35800,35900,35900,35800,1819
|
|
20250106,124700,8762782850,35850,35800,35850,35800,231
|
|
20250106,124600,8754512200,35800,35750,35850,35750,1469
|
|
20250106,124500,8701919000,35750,35700,35750,35700,308
|
|
20250106,124400,8690917800,35650,35700,35800,35650,284
|
|
20250106,124300,8680776300,35800,35800,35850,35800,223
|
|
20250106,124200,8672792850,35900,35900,35900,35700,487
|
|
20250106,124100,8655370200,35900,35750,35900,35750,117
|
|
20250106,124000,8651184750,35800,35750,35900,35750,144
|
|
20250106,123900,8646033600,35850,35900,35900,35750,116
|
|
20250106,123800,8641880800,35900,35850,35900,35800,378
|
|
20250106,123700,8628312200,35800,35750,35850,35700,331
|
|
20250106,123600,8616470550,35800,35850,35950,35750,227
|
|
20250106,123500,8608344250,35850,35900,36100,35850,314
|
|
20250106,123400,8597074700,35900,35900,36050,35850,185
|
|
20250106,123300,8590432650,35850,35950,36100,35850,544
|
|
20250106,123200,8570883050,35900,35800,36000,35800,314
|
|
20250106,123100,8559605850,35900,35800,35950,35800,546
|
|
20250106,123000,8540028700,35800,35950,35950,35800,116
|
|
20250106,122900,8535875600,35950,35800,35950,35800,67
|
|
20250106,122800,8533475850,35800,35800,35950,35800,671
|
|
20250106,122700,8509425750,35800,35850,35900,35650,2132
|
|
20250106,122600,8433208900,35850,35850,36050,35850,513
|
|
20250106,122500,8414793850,35850,36100,36250,35850,1747
|
|
20250106,122400,8351870400,36100,36400,36400,36100,770
|
|
20250106,122300,8324027400,36400,36200,36400,36200,445
|
|
20250106,122200,8307886300,36200,36600,36700,36100,2105
|
|
20250106,122100,8231366600,36650,36400,36650,36400,1356
|
|
20250106,122000,8181868050,36650,36450,36650,36300,1044
|
|
20250106,121900,8143768200,36450,36450,36550,36300,1343
|
|
20250106,121800,8094785250,36250,36550,36600,36200,2107
|
|
20250106,121700,8018009650,36550,36750,36850,36500,1658
|
|
20250106,121600,7957265650,36800,36700,36900,36500,1981
|
|
20250106,121500,7884610650,36550,37000,37100,36500,4820
|
|
20250106,121400,7706763300,37050,36650,37100,36450,13681
|
|
20250106,121300,7202383950,36450,36600,36650,36450,1719
|
|
20250106,121200,7139466250,36500,36650,36700,36450,3242
|
|
20250106,121100,7020806500,36650,36400,36700,36200,2028
|
|
20250106,121000,6946680850,36400,36500,36550,36050,5370
|
|
20250106,120900,6751080650,36500,36200,36500,36100,3359
|
|
20250106,120800,6629066200,36200,36250,36300,35900,1447
|
|
20250106,120700,6576695000,36250,35600,36250,35600,5383
|
|
20250106,120600,6382985650,35600,35700,35700,35450,561
|
|
20250106,120500,6363030200,35700,35850,35850,35600,1247
|
|
20250106,120400,6318399600,35850,35900,35900,35800,171
|
|
20250106,120300,6312270800,35850,35850,35900,35800,332
|
|
20250106,120200,6300373950,35900,35900,35900,35900,29
|
|
20250106,120100,6299332850,35900,35900,35900,35850,232
|
|
20250106,120000,6291005400,35900,35850,35900,35850,233
|
|
20250106,115900,6282649350,35850,35850,35850,35800,125
|
|
20250106,115800,6278169700,35900,35900,35900,35800,185
|
|
20250106,115700,6271533600,35900,35900,35900,35800,1330
|
|
20250106,115600,6223813800,35900,35800,35900,35750,879
|
|
20250106,115500,6192316000,35750,35700,35750,35700,155
|
|
20250106,115400,6186776400,35700,35650,35700,35600,94
|
|
20250106,115300,6183422900,35600,35550,35600,35550,175
|
|
20250106,115200,6177193050,35550,35550,35600,35450,56
|
|
20250106,115100,6175202600,35550,35500,35600,35500,494
|
|
20250106,115000,6157644850,35500,35650,35650,35400,288
|
|
20250106,114900,6147422150,35650,35600,35700,35600,48
|
|
20250106,114800,6145710650,35700,35700,35750,35600,192
|
|
20250106,114700,6138866400,35750,35750,35750,35650,231
|
|
20250106,114600,6130611550,35650,35700,35750,35650,229
|
|
20250106,114500,6122436250,35700,35850,35850,35700,80
|
|
20250106,114400,6119573700,35800,35800,35900,35750,907
|
|
20250106,114300,6087087550,35800,35700,35800,35600,965
|
|
20250106,114200,6052715250,35700,35650,35700,35650,203
|
|
20250106,114100,6045468400,35700,35650,35700,35650,172
|
|
20250106,114000,6039332350,35650,35450,35650,35450,139
|
|
20250106,113900,6034387200,35450,35700,35700,35450,27
|
|
20250106,113800,6033423800,35700,35600,35700,35450,285
|
|
20250106,113700,6023271700,35700,35600,35750,35600,653
|
|
20250106,113600,5999969700,35600,35700,35700,35550,139
|
|
20250106,113500,5995018950,35650,35750,35750,35650,1034
|
|
20250106,113400,5958074450,35750,35650,35750,35450,523
|
|
20250106,113300,5939479250,35500,35700,35750,35500,567
|
|
20250106,113200,5919265300,35800,35850,35850,35650,682
|
|
20250106,113100,5894843450,35850,36000,36000,35850,886
|
|
20250106,113000,5863042200,35950,35900,36000,35850,699
|
|
20250106,112900,5837943400,36000,35950,36050,35950,427
|
|
20250106,112800,5822577300,35950,36050,36050,35850,1381
|
|
20250106,112700,5772961000,36050,35850,36100,35850,4652
|
|
20250106,112600,5605504850,35900,35700,35900,35500,3462
|
|
20250106,112500,5481650700,35700,35450,35700,35400,657
|
|
20250106,112400,5458329650,35450,35800,35800,35450,1604
|
|
20250106,112300,5401147450,35800,35350,35800,35350,4860
|
|
20250106,112200,5228179850,35350,35400,35400,35350,367
|
|
20250106,112100,5215197100,35400,35100,35450,35100,3050
|
|
20250106,112000,5107411050,35100,35150,35150,35100,449
|
|
20250106,111900,5091644900,35150,35100,35200,35100,661
|
|
20250106,111800,5068425400,35100,34900,35100,34900,1092
|
|
20250106,111700,5030205400,34900,34850,34900,34850,451
|
|
20250106,111600,5014467250,34950,34950,35000,34950,17
|
|
20250106,111500,5013873050,35000,34900,35000,34850,2613
|
|
20250106,111400,4922573050,34900,34700,34900,34700,632
|
|
20250106,111300,4900550400,34700,34600,34700,34600,174
|
|
20250106,111200,4894519150,34600,34450,34600,34450,463
|
|
20250106,111100,4878531500,34500,34550,34550,34500,50
|
|
20250106,111000,4876805200,34450,34550,34550,34450,213
|
|
20250106,110900,4869446250,34600,34450,34600,34400,657
|
|
20250106,110800,4846807750,34450,34450,34450,34400,307
|
|
20250106,110700,4836231700,34400,34450,34450,34400,95
|
|
20250106,110600,4832959000,34450,34450,34450,34450,24
|
|
20250106,110500,4832132200,34400,34450,34450,34400,15
|
|
20250106,110400,4831615700,34400,34400,34400,34400,266
|
|
20250106,110300,4822465300,34350,34300,34350,34300,101
|
|
20250106,110200,4818996300,34300,34350,34350,34300,559
|
|
20250106,110100,4799804950,34400,34400,34400,34400,200
|
|
20250106,110000,4792924950,34400,34400,34400,34350,211
|
|
20250106,105900,4785666650,34400,34400,34400,34400,103
|
|
20250106,105800,4782123450,34400,34400,34400,34400,15
|
|
20250106,105700,4781607450,34400,34400,34400,34400,292
|
|
20250106,105600,4771562650,34500,34400,34500,34400,36
|
|
20250106,105500,4770320850,34500,34450,34500,34350,93
|
|
20250106,105400,4767116800,34400,34400,34450,34400,1384
|
|
20250106,105300,4719505200,34450,34700,34700,34400,2657
|
|
20250106,105200,4627842250,34800,34700,34800,34700,88
|
|
20250106,105100,4624780450,34700,34700,34700,34700,2
|
|
20250106,105000,4624711050,34750,34750,34750,34750,201
|
|
20250106,104900,4617726300,34600,34600,34600,34600,5
|
|
20250106,104800,4617553300,34600,34800,34800,34600,3
|
|
20250106,104700,4617449300,34800,34600,34800,34600,1675
|
|
20250106,104600,4559475300,34750,34750,34750,34600,586
|
|
20250106,104500,4539156750,34750,34700,34800,34700,834
|
|
20250106,104400,4510211500,34650,34700,34700,34650,341
|
|
20250106,104300,4498380200,34700,34700,34700,34700,24
|
|
20250106,104200,4497547400,34700,34900,34900,34700,122
|
|
20250106,104100,4493307600,34800,34750,34900,34700,2166
|
|
20250106,104000,4418119050,34800,34800,34850,34800,20
|
|
20250106,103900,4417423000,34950,34950,34950,34800,83
|
|
20250106,103800,4414522450,34950,34950,34950,34800,328
|
|
20250106,103700,4403059000,34950,34800,34950,34800,121
|
|
20250106,103600,4398842500,34800,34800,34900,34750,40
|
|
20250106,103500,4397447500,34850,34800,34950,34800,215
|
|
20250106,103400,4389958400,34800,34850,34850,34800,64
|
|
20250106,103300,4387728150,34950,34950,35000,34850,873
|
|
20250106,103200,4357237650,34950,34700,34950,34700,599
|
|
20250106,103100,4336338850,34700,34800,34800,34650,273
|
|
20250106,103000,4326854150,34750,34600,34750,34600,280
|
|
20250106,102900,4317146200,34600,34700,34700,34600,42
|
|
20250106,102800,4315690800,34750,34750,34750,34750,3
|
|
20250106,102700,4315586550,34750,34700,34750,34600,85
|
|
20250106,102600,4312635950,34850,34600,34850,34600,501
|
|
20250106,102500,4295233800,34650,34300,34650,34300,1750
|
|
20250106,102400,4234786750,34300,34350,34450,34300,158
|
|
20250106,102300,4229363250,34300,34550,34550,34300,1850
|
|
20250106,102200,4165657500,34550,34550,34600,34550,484
|
|
20250106,102100,4148912400,34550,34600,34600,34550,490
|
|
20250106,102000,4131980200,34600,34700,34700,34600,719
|
|
20250106,101900,4107050850,34700,34750,34800,34700,592
|
|
20250106,101800,4086487150,34800,34800,34800,34800,30
|
|
20250106,101700,4085443150,34800,34800,34800,34800,262
|
|
20250106,101600,4076325550,34850,34850,34850,34850,396
|
|
20250106,101500,4062524950,34800,34750,34850,34750,290
|
|
20250106,101400,4052434100,34750,34800,34800,34750,120
|
|
20250106,101300,4048263050,34800,34700,34800,34700,415
|
|
20250106,101200,4033829700,34700,34800,34800,34700,180
|
|
20250106,101100,4027577750,34850,34900,34900,34850,473
|
|
20250106,101000,4011070200,34900,34850,34950,34700,701
|
|
20250106,100900,3986591950,34850,34800,34850,34700,202
|
|
20250106,100800,3979571200,34800,34650,34800,34650,7
|
|
20250106,100700,3979328500,34650,34650,34800,34650,453
|
|
20250106,100600,3963576400,34650,34650,34700,34600,215
|
|
20250106,100500,3956129500,34700,34750,34750,34600,976
|
|
20250106,100400,3922349250,34600,34700,34850,34600,1011
|
|
20250106,100300,3887339900,34700,34900,35000,34700,407
|
|
20250106,100200,3873182750,34850,34900,34900,34850,640
|
|
20250106,100100,3850864400,34900,34950,35050,34900,697
|
|
20250106,100000,3826491150,35000,34950,35100,34950,1349
|
|
20250106,095900,3779328050,34950,35000,35100,34950,1008
|
|
20250106,095800,3744056550,35050,35000,35100,35000,351
|
|
20250106,095700,3731765200,35000,35200,35200,35000,422
|
|
20250106,095600,3716943650,35300,35000,35300,35000,1469
|
|
20250106,095500,3665489550,35000,35300,35350,35000,966
|
|
20250106,095400,3631534250,35300,35250,35300,35150,880
|
|
20250106,095300,3600510800,35300,35400,35450,35250,811
|
|
20250106,095200,3571843500,35300,35400,35500,35250,4362
|
|
20250106,095100,3417297500,35400,35400,35450,35350,3349
|
|
20250106,095000,3298743550,35400,35400,35400,35400,0
|
|
20250106,094900,3298743550,35400,34950,35400,34950,5267
|
|
20250106,094800,3112763550,35150,35000,35150,34950,392
|
|
20250106,094700,3098987200,34950,35000,35150,34900,372
|
|
20250106,094600,3085950700,34950,35000,35200,34950,1395
|
|
20250106,094500,3036950350,35200,35250,35300,35000,800
|
|
20250106,094400,3008771450,35200,35150,35250,35000,535
|
|
20250106,094300,2989931750,35000,35050,35100,34950,2091
|
|
20250106,094200,2916725900,35050,35200,35250,35050,1165
|
|
20250106,094100,2875749900,35150,35100,35200,35100,996
|
|
20250106,094000,2840768700,35100,35050,35150,35050,408
|
|
20250106,093900,2826436100,35050,35250,35300,35000,2725
|
|
20250106,093800,2730678300,35350,34900,35400,34850,5592
|
|
20250106,093700,2534025500,34900,34500,34900,34500,5754
|
|
20250106,093600,2334212750,34500,34550,34600,34500,358
|
|
20250106,093500,2321850050,34500,34500,34550,34500,344
|
|
20250106,093400,2309973950,34550,34350,34550,34350,1446
|
|
20250106,093300,2260087800,34350,34350,34350,34300,1090
|
|
20250106,093200,2222646500,34500,34400,34500,34300,641
|
|
20250106,093100,2200562100,34400,34300,34400,34200,835
|
|
20250106,093000,2171906050,34300,34300,34300,34150,381
|
|
20250106,092900,2158855150,34300,34500,34500,34300,669
|
|
20250106,092800,2135843200,34500,34550,34550,34450,666
|
|
20250106,092700,2112871400,34500,34600,34600,34500,474
|
|
20250106,092600,2096486600,34550,34450,34600,34400,2437
|
|
20250106,092500,2012448600,34400,34250,34400,34200,928
|
|
20250106,092400,1980588850,34250,34300,34300,34200,359
|
|
20250106,092300,1968294800,34300,34250,34300,34200,461
|
|
20250106,092200,1952503900,34300,34050,34300,34050,535
|
|
20250106,092100,1934198900,34050,34200,34300,34050,1530
|
|
20250106,092000,1881845650,34150,34250,34300,34150,254
|
|
20250106,091900,1873151450,34150,34300,34400,34050,1514
|
|
20250106,091800,1821295250,34200,34400,34400,34100,695
|
|
20250106,091700,1797499300,34400,34500,34600,34350,824
|
|
20250106,091600,1769079000,34500,34100,34550,34100,3694
|
|
20250106,091500,1642084500,34100,34200,34350,34100,1006
|
|
20250106,091400,1607704650,34250,34500,34750,34250,4194
|
|
20250106,091300,1463040550,34500,33950,34550,33900,5185
|
|
20250106,091200,1285379200,33950,33800,34200,33750,6400
|
|
20250106,091100,1067938500,33800,33500,33900,33500,6001
|
|
20250106,091000,865468550,33500,33700,33750,33450,1526
|
|
20250106,090900,814159250,33700,33650,33750,33500,5600
|
|
20250106,090800,625586350,33500,32900,33700,32900,4523
|
|
20250106,090700,474920100,32900,32900,33000,32900,2212
|
|
20250106,090600,402055050,32900,32500,33000,32400,7257
|
|
20250106,090500,163648350,32350,32400,32500,32350,2998
|
|
20250106,090400,66330650,32350,32350,32500,32300,417
|
|
20250106,090300,52800850,32450,32450,32450,32350,193
|
|
20250106,090200,46551300,32450,32600,32600,32400,225
|
|
20250106,090100,39239350,32550,32300,32600,32300,639
|
|
20250106,090000,18475450,32300,32200,32300,32150,571
|