596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,185200,10606024900,37350,37350,37350,37350,0
|
|
20250108,185100,10606024900,37350,37350,37350,37350,0
|
|
20250108,185000,10606024900,37350,37350,37350,37350,0
|
|
20250108,184900,10606024900,37350,37350,37350,37350,0
|
|
20250108,184800,10606024900,37350,37350,37350,37350,0
|
|
20250108,184700,10606024900,37350,37350,37350,37350,0
|
|
20250108,184600,10606024900,37350,37350,37350,37350,0
|
|
20250108,184500,10606024900,37350,37350,37350,37350,0
|
|
20250108,184400,10606024900,37350,37350,37350,37350,0
|
|
20250108,184300,10606024900,37350,37350,37350,37350,0
|
|
20250108,184200,10606024900,37350,37350,37350,37350,0
|
|
20250108,184100,10606024900,37350,37350,37350,37350,0
|
|
20250108,184000,10606024900,37350,37350,37350,37350,0
|
|
20250108,183900,10606024900,37350,37350,37350,37350,0
|
|
20250108,183800,10606024900,37350,37350,37350,37350,0
|
|
20250108,183700,10606024900,37350,37350,37350,37350,0
|
|
20250108,183600,10606024900,37350,37350,37350,37350,0
|
|
20250108,183500,10606024900,37350,37350,37350,37350,0
|
|
20250108,183400,10606024900,37350,37350,37350,37350,0
|
|
20250108,183300,10606024900,37350,37350,37350,37350,0
|
|
20250108,183200,10606024900,37350,37350,37350,37350,0
|
|
20250108,183100,10606024900,37350,37350,37350,37350,0
|
|
20250108,183000,10606024900,37350,37350,37350,37350,0
|
|
20250108,182900,10606024900,37350,37350,37350,37350,0
|
|
20250108,182800,10606024900,37350,37350,37350,37350,0
|
|
20250108,182700,10606024900,37350,37350,37350,37350,0
|
|
20250108,182600,10606024900,37350,37350,37350,37350,0
|
|
20250108,182500,10606024900,37350,37350,37350,37350,0
|
|
20250108,182400,10606024900,37350,37350,37350,37350,0
|
|
20250108,182300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,182200,10606024900,37350,37350,37350,37350,0
|
|
20250108,182100,10606024900,37350,37350,37350,37350,0
|
|
20250108,182000,10606024900,37350,37350,37350,37350,0
|
|
20250108,181900,10606024900,37350,37350,37350,37350,0
|
|
20250108,181800,10606024900,37350,37350,37350,37350,0
|
|
20250108,181700,10606024900,37350,37350,37350,37350,0
|
|
20250108,181600,10606024900,37350,37350,37350,37350,0
|
|
20250108,181500,10606024900,37350,37350,37350,37350,0
|
|
20250108,181400,10606024900,37350,37350,37350,37350,0
|
|
20250108,181300,10606024900,37350,37350,37350,37350,0
|
|
20250108,181200,10606024900,37350,37350,37350,37350,0
|
|
20250108,181100,10606024900,37350,37350,37350,37350,0
|
|
20250108,181000,10606024900,37350,37350,37350,37350,0
|
|
20250108,180900,10606024900,37350,37350,37350,37350,0
|
|
20250108,180800,10606024900,37350,37350,37350,37350,0
|
|
20250108,180700,10606024900,37350,37350,37350,37350,0
|
|
20250108,180600,10606024900,37350,37350,37350,37350,0
|
|
20250108,180500,10606024900,37350,37350,37350,37350,0
|
|
20250108,180400,10606024900,37350,37350,37350,37350,0
|
|
20250108,180300,10606024900,37350,37350,37350,37350,0
|
|
20250108,180200,10606024900,37350,37350,37350,37350,0
|
|
20250108,180100,10606024900,37350,37350,37350,37350,0
|
|
20250108,180000,10606024900,37350,37350,37350,37350,0
|
|
20250108,175900,10606024900,37350,37350,37350,37350,0
|
|
20250108,175800,10606024900,37350,37350,37350,37350,0
|
|
20250108,175700,10606024900,37350,37350,37350,37350,0
|
|
20250108,175600,10606024900,37350,37350,37350,37350,0
|
|
20250108,175500,10606024900,37350,37350,37350,37350,0
|
|
20250108,175400,10606024900,37350,37350,37350,37350,0
|
|
20250108,175300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,175200,10606024900,37350,37350,37350,37350,0
|
|
20250108,175100,10606024900,37350,37350,37350,37350,0
|
|
20250108,175000,10606024900,37350,37350,37350,37350,0
|
|
20250108,174900,10606024900,37350,37350,37350,37350,0
|
|
20250108,174800,10606024900,37350,37350,37350,37350,0
|
|
20250108,174700,10606024900,37350,37350,37350,37350,0
|
|
20250108,174600,10606024900,37350,37350,37350,37350,0
|
|
20250108,174500,10606024900,37350,37350,37350,37350,0
|
|
20250108,174400,10606024900,37350,37350,37350,37350,0
|
|
20250108,174300,10606024900,37350,37350,37350,37350,0
|
|
20250108,174200,10606024900,37350,37350,37350,37350,0
|
|
20250108,174100,10606024900,37350,37350,37350,37350,0
|
|
20250108,174000,10606024900,37350,37350,37350,37350,0
|
|
20250108,173900,10606024900,37350,37350,37350,37350,0
|
|
20250108,173800,10606024900,37350,37350,37350,37350,0
|
|
20250108,173700,10606024900,37350,37350,37350,37350,0
|
|
20250108,173600,10606024900,37350,37350,37350,37350,0
|
|
20250108,173500,10606024900,37350,37350,37350,37350,0
|
|
20250108,173400,10606024900,37350,37350,37350,37350,0
|
|
20250108,173300,10606024900,37350,37350,37350,37350,0
|
|
20250108,173200,10606024900,37350,37350,37350,37350,0
|
|
20250108,173100,10606024900,37350,37350,37350,37350,0
|
|
20250108,173000,10606024900,37350,37350,37350,37350,0
|
|
20250108,172900,10606024900,37350,37350,37350,37350,0
|
|
20250108,172800,10606024900,37350,37350,37350,37350,0
|
|
20250108,172700,10606024900,37350,37350,37350,37350,0
|
|
20250108,172600,10606024900,37350,37350,37350,37350,0
|
|
20250108,172500,10606024900,37350,37350,37350,37350,0
|
|
20250108,172400,10606024900,37350,37350,37350,37350,0
|
|
20250108,172300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,172200,10606024900,37350,37350,37350,37350,0
|
|
20250108,172100,10606024900,37350,37350,37350,37350,0
|
|
20250108,172000,10606024900,37350,37350,37350,37350,0
|
|
20250108,171900,10606024900,37350,37350,37350,37350,0
|
|
20250108,171800,10606024900,37350,37350,37350,37350,0
|
|
20250108,171700,10606024900,37350,37350,37350,37350,0
|
|
20250108,171600,10606024900,37350,37350,37350,37350,0
|
|
20250108,171500,10606024900,37350,37350,37350,37350,0
|
|
20250108,171400,10606024900,37350,37350,37350,37350,0
|
|
20250108,171300,10606024900,37350,37350,37350,37350,0
|
|
20250108,171200,10606024900,37350,37350,37350,37350,0
|
|
20250108,171100,10606024900,37350,37350,37350,37350,0
|
|
20250108,171000,10606024900,37350,37350,37350,37350,0
|
|
20250108,170900,10606024900,37350,37350,37350,37350,0
|
|
20250108,170800,10606024900,37350,37350,37350,37350,0
|
|
20250108,170700,10606024900,37350,37350,37350,37350,0
|
|
20250108,170600,10606024900,37350,37350,37350,37350,0
|
|
20250108,170500,10606024900,37350,37350,37350,37350,0
|
|
20250108,170400,10606024900,37350,37350,37350,37350,0
|
|
20250108,170300,10606024900,37350,37350,37350,37350,0
|
|
20250108,170200,10606024900,37350,37350,37350,37350,0
|
|
20250108,170100,10606024900,37350,37350,37350,37350,0
|
|
20250108,170000,10606024900,37350,37350,37350,37350,0
|
|
20250108,165900,10606024900,37350,37350,37350,37350,0
|
|
20250108,165800,10606024900,37350,37350,37350,37350,0
|
|
20250108,165700,10606024900,37350,37350,37350,37350,0
|
|
20250108,165600,10606024900,37350,37350,37350,37350,0
|
|
20250108,165500,10606024900,37350,37350,37350,37350,0
|
|
20250108,165400,10606024900,37350,37350,37350,37350,0
|
|
20250108,165300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,165200,10606024900,37350,37350,37350,37350,0
|
|
20250108,165100,10606024900,37350,37350,37350,37350,0
|
|
20250108,165000,10606024900,37350,37350,37350,37350,0
|
|
20250108,164900,10606024900,37350,37350,37350,37350,0
|
|
20250108,164800,10606024900,37350,37350,37350,37350,0
|
|
20250108,164700,10606024900,37350,37350,37350,37350,0
|
|
20250108,164600,10606024900,37350,37350,37350,37350,0
|
|
20250108,164500,10606024900,37350,37350,37350,37350,0
|
|
20250108,164400,10606024900,37350,37350,37350,37350,0
|
|
20250108,164300,10606024900,37350,37350,37350,37350,0
|
|
20250108,164200,10606024900,37350,37350,37350,37350,0
|
|
20250108,164100,10606024900,37350,37350,37350,37350,0
|
|
20250108,164000,10606024900,37350,37350,37350,37350,0
|
|
20250108,163900,10606024900,37350,37350,37350,37350,0
|
|
20250108,163800,10606024900,37350,37350,37350,37350,0
|
|
20250108,163700,10606024900,37350,37350,37350,37350,0
|
|
20250108,163600,10606024900,37350,37350,37350,37350,0
|
|
20250108,163500,10606024900,37350,37350,37350,37350,0
|
|
20250108,163400,10606024900,37350,37350,37350,37350,0
|
|
20250108,163300,10606024900,37350,37350,37350,37350,0
|
|
20250108,163200,10606024900,37350,37350,37350,37350,0
|
|
20250108,163100,10606024900,37350,37350,37350,37350,0
|
|
20250108,163000,10606024900,37350,37350,37350,37350,0
|
|
20250108,162900,10606024900,37350,37350,37350,37350,0
|
|
20250108,162800,10606024900,37350,37350,37350,37350,0
|
|
20250108,162700,10606024900,37350,37350,37350,37350,0
|
|
20250108,162600,10606024900,37350,37350,37350,37350,0
|
|
20250108,162500,10606024900,37350,37350,37350,37350,0
|
|
20250108,162400,10606024900,37350,37350,37350,37350,0
|
|
20250108,162300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,162200,10606024900,37350,37350,37350,37350,0
|
|
20250108,162100,10606024900,37350,37350,37350,37350,0
|
|
20250108,162000,10606024900,37350,37350,37350,37350,0
|
|
20250108,161900,10606024900,37350,37350,37350,37350,0
|
|
20250108,161800,10606024900,37350,37350,37350,37350,0
|
|
20250108,161700,10606024900,37350,37350,37350,37350,0
|
|
20250108,161600,10606024900,37350,37350,37350,37350,0
|
|
20250108,161500,10606024900,37350,37350,37350,37350,0
|
|
20250108,161400,10606024900,37350,37350,37350,37350,0
|
|
20250108,161300,10606024900,37350,37350,37350,37350,0
|
|
20250108,161200,10606024900,37350,37350,37350,37350,0
|
|
20250108,161100,10606024900,37350,37350,37350,37350,0
|
|
20250108,161000,10606024900,37350,37350,37350,37350,0
|
|
20250108,160900,10606024900,37350,37350,37350,37350,0
|
|
20250108,160800,10606024900,37350,37350,37350,37350,0
|
|
20250108,160700,10606024900,37350,37350,37350,37350,0
|
|
20250108,160600,10606024900,37350,37350,37350,37350,0
|
|
20250108,160500,10606024900,37350,37350,37350,37350,0
|
|
20250108,160400,10606024900,37350,37350,37350,37350,0
|
|
20250108,160300,10606024900,37350,37350,37350,37350,0
|
|
20250108,160200,10606024900,37350,37350,37350,37350,0
|
|
20250108,160100,10606024900,37350,37350,37350,37350,0
|
|
20250108,160000,10606024900,37350,37350,37350,37350,0
|
|
20250108,155900,10606024900,37350,37350,37350,37350,0
|
|
20250108,155800,10606024900,37350,37350,37350,37350,0
|
|
20250108,155700,10606024900,37350,37350,37350,37350,0
|
|
20250108,155600,10606024900,37350,37350,37350,37350,0
|
|
20250108,155500,10606024900,37350,37350,37350,37350,0
|
|
20250108,155400,10606024900,37350,37350,37350,37350,0
|
|
20250108,155300,10606024900,37350,37350,37350,37350,5828
|
|
20250108,155200,10606024900,37350,37350,37350,37350,0
|
|
20250108,155100,10606024900,37350,37350,37350,37350,0
|
|
20250108,155000,10606024900,37350,37350,37350,37350,0
|
|
20250108,154900,10606024900,37350,37350,37350,37350,0
|
|
20250108,154800,10606024900,37350,37350,37350,37350,0
|
|
20250108,154700,10606024900,37350,37350,37350,37350,0
|
|
20250108,154600,10606024900,37350,37350,37350,37350,0
|
|
20250108,154500,10606024900,37350,37350,37350,37350,0
|
|
20250108,154400,10606024900,37350,37350,37350,37350,0
|
|
20250108,154300,10606024900,37350,37350,37350,37350,0
|
|
20250108,154200,10606024900,37350,37350,37350,37350,0
|
|
20250108,154100,10606024900,37350,37350,37350,37350,0
|
|
20250108,154000,10606024900,37350,37350,37350,37350,0
|
|
20250108,153900,10606024900,37350,37350,37350,37350,0
|
|
20250108,153800,10606024900,37350,37350,37350,37350,0
|
|
20250108,153700,10606024900,37350,37350,37350,37350,0
|
|
20250108,153600,10606024900,37350,37350,37350,37350,0
|
|
20250108,153500,10606024900,37350,37350,37350,37350,0
|
|
20250108,153400,10606024900,37350,37350,37350,37350,0
|
|
20250108,153300,10606024900,37350,37350,37350,37350,0
|
|
20250108,153200,10606024900,37350,37350,37350,37350,0
|
|
20250108,153100,10606024900,37350,37350,37350,37350,0
|
|
20250108,153000,10606024900,37350,37350,37350,37350,5828
|
|
20250108,152900,10388349100,37350,37350,37350,37350,0
|
|
20250108,152800,10388349100,37350,37350,37350,37350,0
|
|
20250108,152700,10388349100,37350,37350,37350,37350,0
|
|
20250108,152600,10388349100,37350,37350,37350,37350,0
|
|
20250108,152500,10388349100,37350,37350,37350,37350,0
|
|
20250108,152400,10388349100,37350,37350,37350,37350,0
|
|
20250108,152300,10388349100,37350,37350,37350,37350,0
|
|
20250108,152200,10388349100,37350,37350,37350,37350,0
|
|
20250108,152100,10388349100,37350,37350,37350,37350,0
|
|
20250108,152000,10388349100,37350,37350,37350,37350,0
|
|
20250108,151900,10388349100,37350,37450,37500,37300,1988
|
|
20250108,151800,10313968700,37450,37250,37450,37250,2899
|
|
20250108,151700,10205516950,37250,37300,37300,37200,747
|
|
20250108,151600,10177685300,37300,37200,37300,37200,2042
|
|
20250108,151500,10101568650,37200,37200,37250,37150,718
|
|
20250108,151400,10074861400,37200,37200,37250,37200,188
|
|
20250108,151300,10067867500,37250,37150,37250,37150,1211
|
|
20250108,151200,10022821500,37150,37200,37200,37100,334
|
|
20250108,151100,10010407300,37150,37300,37300,37150,320
|
|
20250108,151000,9998506000,37300,37200,37300,37150,1346
|
|
20250108,150900,9948428650,37200,37150,37200,37050,480
|
|
20250108,150800,9930595000,37200,37150,37200,37100,243
|
|
20250108,150700,9921565200,37150,37150,37250,37150,581
|
|
20250108,150600,9899955850,37200,37150,37300,37150,3470
|
|
20250108,150500,9770789650,37150,36950,37200,36950,5923
|
|
20250108,150400,9551618150,36950,36850,37000,36850,3590
|
|
20250108,150300,9419050000,36850,36850,36900,36850,671
|
|
20250108,150200,9394314800,36850,36750,36900,36750,1420
|
|
20250108,150100,9341999800,36800,36800,36800,36750,493
|
|
20250108,150000,9323864850,36750,36750,36750,36700,690
|
|
20250108,145900,9298523100,36750,36700,36750,36700,250
|
|
20250108,145800,9289339900,36700,36650,36700,36600,755
|
|
20250108,145700,9261652500,36600,36500,36700,36450,854
|
|
20250108,145600,9230425400,36500,36500,36550,36450,497
|
|
20250108,145500,9212286200,36550,36600,36650,36550,1291
|
|
20250108,145400,9165064700,36650,36600,36650,36600,75
|
|
20250108,145300,9162319550,36650,36700,36700,36600,223
|
|
20250108,145200,9154144000,36650,36650,36700,36600,154
|
|
20250108,145100,9148501350,36650,36650,36700,36600,834
|
|
20250108,145000,9117938500,36700,36700,36700,36650,437
|
|
20250108,144900,9101911750,36750,36800,36800,36700,57
|
|
20250108,144800,9099817000,36750,36800,36800,36700,189
|
|
20250108,144700,9092864250,36700,36850,36850,36700,1376
|
|
20250108,144600,9042292000,36850,36750,36850,36750,179
|
|
20250108,144500,9035703700,36750,36750,36850,36750,796
|
|
20250108,144400,9006410750,36800,36700,36850,36700,1854
|
|
20250108,144300,8938230250,36700,36750,36750,36700,391
|
|
20250108,144200,8923880500,36700,36750,36750,36700,221
|
|
20250108,144100,8915769550,36750,36800,36800,36750,245
|
|
20250108,144000,8906756500,36800,36750,36800,36750,124
|
|
20250108,143900,8902193450,36800,36750,36800,36750,131
|
|
20250108,143800,8897378350,36800,36750,36800,36750,225
|
|
20250108,143700,8889100700,36800,36750,36800,36750,437
|
|
20250108,143600,8873026850,36750,36700,36750,36700,410
|
|
20250108,143500,8857959700,36700,36750,36750,36700,311
|
|
20250108,143400,8846539450,36700,36700,36750,36700,197
|
|
20250108,143300,8839308700,36700,36750,36750,36700,325
|
|
20250108,143200,8827372700,36750,36600,36800,36600,892
|
|
20250108,143100,8794598900,36600,36500,36700,36500,1043
|
|
20250108,143000,8756421150,36400,36400,36500,36400,535
|
|
20250108,142900,8736923900,36450,36450,36450,36400,33
|
|
20250108,142800,8735721100,36450,36400,36500,36400,254
|
|
20250108,142700,8726462650,36450,36400,36450,36400,675
|
|
20250108,142600,8701892050,36400,36400,36400,36350,83
|
|
20250108,142500,8698874750,36350,36350,36400,36350,147
|
|
20250108,142400,8693528700,36350,36400,36400,36350,141
|
|
20250108,142300,8688402200,36400,36350,36400,36350,63
|
|
20250108,142200,8686109500,36350,36400,36400,36350,351
|
|
20250108,142100,8673336000,36350,36450,36450,36350,14
|
|
20250108,142000,8672826400,36300,36400,36400,36300,75
|
|
20250108,141900,8670098850,36400,36450,36450,36400,60
|
|
20250108,141800,8667914100,36400,36400,36400,36400,33
|
|
20250108,141700,8666712900,36400,36400,36400,36400,51
|
|
20250108,141600,8664856500,36450,36200,36500,36200,1123
|
|
20250108,141500,8624119350,36250,36250,36250,36250,48
|
|
20250108,141400,8622379350,36200,36200,36200,36200,0
|
|
20250108,141300,8622379350,36200,36200,36250,36200,206
|
|
20250108,141200,8614918200,36200,36200,36200,36200,26
|
|
20250108,141100,8613977000,36200,36200,36200,36200,2
|
|
20250108,141000,8613904600,36250,36200,36250,36200,118
|
|
20250108,140900,8609630550,36250,36250,36250,36250,136
|
|
20250108,140800,8604700550,36250,36250,36250,36250,217
|
|
20250108,140700,8596834300,36250,36250,36250,36250,30
|
|
20250108,140600,8595746800,36250,36200,36250,36200,93
|
|
20250108,140500,8592380100,36150,36150,36150,36150,15
|
|
20250108,140400,8591837850,36200,36200,36200,36200,42
|
|
20250108,140300,8590317450,36250,36100,36250,36100,104
|
|
20250108,140200,8586552900,36100,36100,36100,36100,16
|
|
20250108,140100,8585975300,36150,36050,36150,36000,329
|
|
20250108,140000,8574101250,36000,36050,36050,36000,76
|
|
20250108,135900,8571364000,36000,36050,36050,36000,40
|
|
20250108,135800,8569923050,36050,36100,36100,36000,116
|
|
20250108,135700,8565744700,36100,36050,36100,36000,309
|
|
20250108,135600,8554603300,36000,36100,36150,36000,182
|
|
20250108,135500,8548033600,36050,36050,36050,36050,38
|
|
20250108,135400,8546663700,36050,36100,36100,36050,125
|
|
20250108,135300,8542157100,36100,36150,36200,36100,262
|
|
20250108,135200,8532696300,36150,36150,36150,36150,60
|
|
20250108,135100,8530527300,36100,36150,36200,36100,185
|
|
20250108,135000,8523838000,36100,36100,36100,36100,4
|
|
20250108,134900,8523693600,36100,36150,36200,36100,597
|
|
20250108,134800,8502135000,36200,36200,36250,36150,285
|
|
20250108,134700,8491809450,36250,36250,36250,36250,1
|
|
20250108,134600,8491773200,36250,36200,36250,36200,73
|
|
20250108,134500,8489130500,36200,36200,36200,36200,138
|
|
20250108,134400,8484134900,36200,36150,36250,36150,41
|
|
20250108,134300,8482651300,36200,36150,36200,36150,480
|
|
20250108,134200,8465286600,36150,36150,36150,36150,74
|
|
20250108,134100,8462611500,36200,36250,36250,36200,127
|
|
20250108,134000,8458010250,36250,36250,36300,36250,65
|
|
20250108,133900,8455653900,36300,36150,36300,36150,45
|
|
20250108,133800,8454025700,36300,36100,36300,36100,47
|
|
20250108,133700,8452327500,36100,36350,36350,36100,1277
|
|
20250108,133600,8405975350,36350,36350,36400,36350,170
|
|
20250108,133500,8399793200,36350,36500,36550,36350,840
|
|
20250108,133400,8369177350,36500,36400,36500,36350,2315
|
|
20250108,133300,8284763150,36450,36500,36500,36400,314
|
|
20250108,133200,8273314000,36500,36400,36500,36400,1779
|
|
20250108,133100,8208440200,36450,36400,36450,36400,2008
|
|
20250108,133000,8135300700,36400,36400,36400,36350,577
|
|
20250108,132900,8114303050,36400,36350,36450,36300,592
|
|
20250108,132800,8092756850,36350,36400,36400,36150,389
|
|
20250108,132700,8078606100,36450,36100,36450,36100,2606
|
|
20250108,132600,7984083250,36100,36050,36100,36050,322
|
|
20250108,132500,7972466450,36050,36050,36050,36050,5
|
|
20250108,132400,7972286200,35950,36150,36150,35950,744
|
|
20250108,132300,7945473350,35950,35900,35950,35900,41
|
|
20250108,132200,7944000900,36150,36300,36350,35900,953
|
|
20250108,132100,7909463650,36300,36050,36400,36050,3183
|
|
20250108,132000,7794048700,35950,35950,36100,35900,1139
|
|
20250108,131900,7752982000,36050,35900,36050,35900,956
|
|
20250108,131800,7718603800,35900,35900,35900,35900,215
|
|
20250108,131700,7710885300,35900,35950,35950,35900,228
|
|
20250108,131600,7702696150,35950,35850,35950,35850,219
|
|
20250108,131500,7694824600,36000,35900,36000,35850,2110
|
|
20250108,131400,7618950900,35950,35750,35950,35700,1099
|
|
20250108,131300,7579580500,35750,35750,35750,35750,283
|
|
20250108,131200,7569463250,35750,35750,35750,35750,51
|
|
20250108,131100,7567640000,35750,35850,35850,35700,81
|
|
20250108,131000,7564741250,35850,35800,35850,35800,1667
|
|
20250108,130900,7505062550,35800,35600,35800,35600,474
|
|
20250108,130800,7488149750,35600,35600,35600,35600,0
|
|
20250108,130700,7488149750,35600,35600,35600,35600,1
|
|
20250108,130600,7488114150,35600,35550,35600,35550,220
|
|
20250108,130500,7480290700,35550,35550,35550,35550,32
|
|
20250108,130400,7479153100,35500,35500,35550,35500,92
|
|
20250108,130300,7475882850,35500,35500,35500,35500,0
|
|
20250108,130200,7475882850,35500,35500,35500,35500,145
|
|
20250108,130100,7470735350,35500,35450,35500,35450,50
|
|
20250108,130000,7468960400,35450,35500,35500,35450,83
|
|
20250108,125900,7466016500,35500,35500,35550,35500,88
|
|
20250108,125800,7462889700,35550,35500,35550,35500,301
|
|
20250108,125700,7452203900,35500,35500,35500,35500,0
|
|
20250108,125600,7452203900,35500,35500,35500,35500,1047
|
|
20250108,125500,7415035400,35550,35550,35550,35550,2
|
|
20250108,125400,7414964300,35500,35550,35550,35500,53
|
|
20250108,125300,7413080350,35550,35550,35550,35550,18
|
|
20250108,125200,7412440450,35550,35550,35550,35550,18
|
|
20250108,125100,7411800550,35550,35500,35550,35500,96
|
|
20250108,125000,7408390100,35500,35500,35500,35500,10
|
|
20250108,124900,7408035100,35500,35500,35500,35500,48
|
|
20250108,124800,7406331100,35500,35500,35500,35500,1
|
|
20250108,124700,7406295600,35500,35500,35500,35500,12
|
|
20250108,124600,7405869600,35500,35500,35500,35500,86
|
|
20250108,124500,7402816600,35500,35500,35500,35500,0
|
|
20250108,124400,7402816600,35500,35500,35500,35500,0
|
|
20250108,124300,7402816600,35500,35500,35500,35500,0
|
|
20250108,124200,7402816600,35500,35450,35500,35400,352
|
|
20250108,124100,7390333700,35450,35400,35450,35400,25
|
|
20250108,124000,7389448100,35400,35450,35450,35400,83
|
|
20250108,123900,7386508700,35450,35450,35450,35450,49
|
|
20250108,123800,7384771650,35450,35450,35450,35450,58
|
|
20250108,123700,7382715550,35500,35500,35500,35500,2
|
|
20250108,123600,7382644550,35450,35400,35450,35400,4
|
|
20250108,123500,7382502800,35450,35450,35450,35400,196
|
|
20250108,123400,7375556250,35450,35400,35450,35400,167
|
|
20250108,123300,7369641950,35450,35450,35450,35450,30
|
|
20250108,123200,7368578450,35450,35550,35550,35450,316
|
|
20250108,123100,7357371400,35550,35550,35550,35550,0
|
|
20250108,123000,7357371400,35550,35550,35550,35550,0
|
|
20250108,122900,7357371400,35550,35500,35550,35500,54
|
|
20250108,122800,7355451900,35500,35500,35500,35500,1
|
|
20250108,122700,7355416400,35500,35500,35500,35450,98
|
|
20250108,122600,7351939750,35450,35450,35450,35450,69
|
|
20250108,122500,7349493700,35500,35550,35550,35500,63
|
|
20250108,122400,7347254200,35550,35550,35550,35500,114
|
|
20250108,122300,7343202200,35500,35500,35500,35500,140
|
|
20250108,122200,7338232200,35550,35550,35550,35500,159
|
|
20250108,122100,7332579850,35500,35500,35500,35500,37
|
|
20250108,122000,7331266350,35550,35550,35550,35550,1
|
|
20250108,121900,7331230800,35500,35550,35550,35500,105
|
|
20250108,121800,7327498650,35550,35550,35550,35550,5
|
|
20250108,121700,7327320900,35600,35550,35600,35550,55
|
|
20250108,121600,7325365600,35550,35500,35550,35500,8
|
|
20250108,121500,7325081550,35500,35500,35600,35500,37
|
|
20250108,121400,7323767150,35450,35450,35450,35450,2
|
|
20250108,121300,7323696250,35450,35500,35500,35450,1291
|
|
20250108,121200,7277925700,35500,35500,35550,35500,359
|
|
20250108,121100,7265170150,35400,35400,35450,35400,390
|
|
20250108,121000,7251355150,35400,35350,35400,35350,273
|
|
20250108,120900,7241691450,35300,35400,35400,35300,3024
|
|
20250108,120800,7134890100,35400,35450,35450,35400,285
|
|
20250108,120700,7124789850,35450,35400,35450,35400,98
|
|
20250108,120600,7121318250,35400,35450,35450,35400,319
|
|
20250108,120500,7110014650,35500,35500,35500,35500,40
|
|
20250108,120400,7108594650,35550,35550,35550,35500,73
|
|
20250108,120300,7106002500,35650,35500,35650,35500,3517
|
|
20250108,120200,6980698350,35500,35550,35550,35500,896
|
|
20250108,120100,6948884250,35600,35650,35650,35600,447
|
|
20250108,120000,6932956050,35550,35600,35600,35550,700
|
|
20250108,115900,6908068900,35650,35650,35650,35650,52
|
|
20250108,115800,6906215100,35650,35650,35650,35600,320
|
|
20250108,115700,6894814300,35700,35750,35750,35700,164
|
|
20250108,115600,6888957050,35750,35750,35750,35700,760
|
|
20250108,115500,6861790150,35750,35750,35750,35750,302
|
|
20250108,115400,6850993650,35750,35750,35750,35750,64
|
|
20250108,115300,6848705650,35750,35750,35750,35750,53
|
|
20250108,115200,6846810900,35700,35700,35700,35700,62
|
|
20250108,115100,6844597500,35700,35700,35700,35700,0
|
|
20250108,115000,6844597500,35700,35700,35700,35700,48
|
|
20250108,114900,6842883900,35650,35700,35700,35650,248
|
|
20250108,114800,6834040500,35700,35750,35750,35700,112
|
|
20250108,114700,6830037800,35850,35700,35850,35700,447
|
|
20250108,114600,6814023100,35600,35800,35850,35600,3664
|
|
20250108,114500,6683401100,35750,35750,35800,35700,285
|
|
20250108,114400,6673207100,35750,35750,35800,35750,709
|
|
20250108,114300,6647857000,35750,35700,35750,35700,425
|
|
20250108,114200,6632666250,35650,35700,35700,35650,146
|
|
20250108,114100,6627461050,35550,35600,35600,35550,90
|
|
20250108,114000,6624258400,35550,35850,35850,35500,8331
|
|
20250108,113900,6327916900,35800,35850,35850,35800,192
|
|
20250108,113800,6321034100,35850,35950,35950,35850,421
|
|
20250108,113700,6305929700,35950,35900,36000,35900,426
|
|
20250108,113600,6290628800,36050,35900,36050,35900,2763
|
|
20250108,113500,6191204100,35900,35800,35900,35800,133
|
|
20250108,113400,6186429700,35800,35950,36000,35750,472
|
|
20250108,113300,6169459200,35900,35700,35900,35700,1146
|
|
20250108,113200,6128344850,35700,35750,35750,35700,190
|
|
20250108,113100,6121553100,35750,35750,35750,35700,55
|
|
20250108,113000,6119587600,35750,35700,35750,35650,428
|
|
20250108,112900,6104308350,35700,35650,35700,35650,192
|
|
20250108,112800,6097454650,35650,35650,35700,35650,100
|
|
20250108,112700,6093889300,35700,35700,35700,35700,72
|
|
20250108,112600,6091318900,35650,35650,35650,35650,6
|
|
20250108,112500,6091105000,35700,35600,35700,35600,63
|
|
20250108,112400,6088860350,35600,35650,35700,35600,76
|
|
20250108,112300,6086152300,35650,35650,35650,35650,8
|
|
20250108,112200,6085867100,35600,35550,35600,35550,269
|
|
20250108,112100,6076298000,35550,35600,35600,35550,224
|
|
20250108,112000,6068327250,35650,35600,35650,35600,39
|
|
20250108,111900,6066938750,35600,35600,35600,35600,124
|
|
20250108,111800,6062524350,35700,35650,35700,35600,485
|
|
20250108,111700,6045246700,35650,35650,35650,35600,68
|
|
20250108,111600,6042822750,35600,35600,35600,35600,144
|
|
20250108,111500,6037696350,35600,35550,35600,35550,124
|
|
20250108,111400,6033285700,35550,35600,35600,35550,16
|
|
20250108,111300,6032716550,35600,35600,35600,35600,59
|
|
20250108,111200,6030616150,35600,35600,35600,35550,253
|
|
20250108,111100,6021618350,35600,35700,35700,35600,233
|
|
20250108,111000,6013320700,35700,35650,35700,35650,122
|
|
20250108,110900,6008970750,35650,35700,35700,35650,883
|
|
20250108,110800,5977451500,35700,35700,35700,35650,351
|
|
20250108,110700,5964922550,35700,35650,35700,35650,117
|
|
20250108,110600,5960749050,35650,35700,35700,35650,250
|
|
20250108,110500,5951824600,35700,35700,35700,35650,97
|
|
20250108,110400,5948361800,35650,35700,35700,35650,35
|
|
20250108,110300,5947112600,35750,35850,35850,35700,483
|
|
20250108,110200,5929848500,35800,35550,35800,35500,1937
|
|
20250108,110100,5860793100,35550,35550,35550,35500,349
|
|
20250108,110000,5848397700,35550,35450,35600,35450,130
|
|
20250108,105900,5843774850,35450,35450,35600,35450,530
|
|
20250108,105800,5824955450,35450,35400,35450,35400,376
|
|
20250108,105700,5811638800,35350,35350,35350,35300,367
|
|
20250108,105600,5798668400,35300,35300,35300,35300,22
|
|
20250108,105500,5797891800,35350,35350,35350,35350,155
|
|
20250108,105400,5792412550,35400,35400,35400,35400,3
|
|
20250108,105300,5792306350,35450,35450,35450,35450,204
|
|
20250108,105200,5785074550,35450,35350,35450,35350,165
|
|
20250108,105100,5779231400,35350,35350,35400,35350,121
|
|
20250108,105000,5774950800,35350,35350,35350,35350,120
|
|
20250108,104900,5770708800,35400,35350,35400,35350,74
|
|
20250108,104800,5768091150,35350,35350,35350,35300,327
|
|
20250108,104700,5756532400,35350,35400,35400,35350,576
|
|
20250108,104600,5736169300,35400,35400,35400,35350,182
|
|
20250108,104500,5729726550,35400,35350,35450,35350,257
|
|
20250108,104400,5720628950,35350,35400,35400,35350,26
|
|
20250108,104300,5719709500,35400,35300,35400,35300,32
|
|
20250108,104200,5718578700,35400,35400,35400,35300,129
|
|
20250108,104100,5714024600,35400,35300,35400,35300,423
|
|
20250108,104000,5699071300,35300,35400,35400,35300,671
|
|
20250108,103900,5675353600,35400,35400,35450,35400,440
|
|
20250108,103800,5659777550,35350,35400,35450,35350,1358
|
|
20250108,103700,5611711900,35400,35350,35400,35350,206
|
|
20250108,103600,5604426800,35300,35300,35300,35250,578
|
|
20250108,103500,5584024400,35200,35300,35400,35200,593
|
|
20250108,103400,5563100550,35300,35200,35300,35200,328
|
|
20250108,103300,5551547350,35150,35200,35200,35150,41
|
|
20250108,103200,5550105700,35200,35150,35200,35150,227
|
|
20250108,103100,5542122550,35100,35100,35150,35100,197
|
|
20250108,103000,5535207750,35100,35050,35200,35050,526
|
|
20250108,102900,5516737300,35050,35100,35150,35050,106
|
|
20250108,102800,5513017650,35100,35100,35100,35100,310
|
|
20250108,102700,5502136650,35100,35100,35100,35050,92
|
|
20250108,102600,5498907500,35050,35050,35050,35050,28
|
|
20250108,102500,5497926100,35050,34950,35100,34950,75
|
|
20250108,102400,5495300100,34950,35100,35150,34950,778
|
|
20250108,102300,5468090850,35000,34950,35150,34950,315
|
|
20250108,102200,5457064900,34950,35050,35100,34950,1267
|
|
20250108,102100,5412706050,35050,35150,35150,35050,481
|
|
20250108,102000,5395828400,35100,35050,35100,35050,25
|
|
20250108,101900,5394951200,35000,35050,35150,34950,1904
|
|
20250108,101800,5328217800,35000,35100,35100,35000,1664
|
|
20250108,101700,5269902950,35050,35300,35300,35050,4503
|
|
20250108,101600,5111621700,35350,35400,35550,35250,845
|
|
20250108,101500,5081770150,35400,35350,35400,35300,295
|
|
20250108,101400,5071342150,35350,35350,35350,35300,282
|
|
20250108,101300,5061385900,35300,35300,35350,35250,515
|
|
20250108,101200,5043206800,35350,35450,35600,35250,2387
|
|
20250108,101100,4958775150,35500,35500,35950,35450,2189
|
|
20250108,101000,4880750050,35500,35500,35500,35450,844
|
|
20250108,100900,4850811200,35450,35450,35500,35450,332
|
|
20250108,100800,4839041600,35450,35500,35500,35450,602
|
|
20250108,100700,4817683750,35500,35450,35500,35450,234
|
|
20250108,100600,4809377850,35500,35450,35500,35450,54
|
|
20250108,100500,4807463100,35400,35600,35600,35400,753
|
|
20250108,100400,4780771700,35450,35600,35650,35450,1424
|
|
20250108,100300,4730175950,35700,35650,35950,35600,1694
|
|
20250108,100200,4669670850,35500,35550,35650,35400,1128
|
|
20250108,100100,4629637850,35700,35700,35700,35400,2586
|
|
20250108,100000,4537806350,35750,35600,35900,35350,11202
|
|
20250108,095900,4139473100,35600,36900,37850,35200,48884
|
|
20250108,095800,2348526000,36900,36000,36900,35850,12464
|
|
20250108,095700,1894582750,36000,36150,36150,35900,1374
|
|
20250108,095600,1845093950,36150,36250,36300,36050,1513
|
|
20250108,095500,1790308200,36250,36300,36350,36150,1520
|
|
20250108,095400,1735100250,36300,36000,36300,36000,4594
|
|
20250108,095300,1568508900,36000,36150,36200,36000,1470
|
|
20250108,095200,1515427650,36150,36200,36250,36050,1687
|
|
20250108,095100,1454412950,36200,36150,36300,36050,2255
|
|
20250108,095000,1372751650,36250,36000,36250,35900,2396
|
|
20250108,094900,1286322700,36050,36100,36100,35900,1042
|
|
20250108,094800,1248785200,36100,35950,36150,35800,4636
|
|
20250108,094700,1081854900,36000,35200,36100,35200,6007
|
|
20250108,094600,867129650,35200,35000,35200,35000,231
|
|
20250108,094500,859016500,35000,35000,35000,35000,32
|
|
20250108,094400,857896500,35000,35050,35050,35000,117
|
|
20250108,094300,853800800,35050,35050,35050,35000,321
|
|
20250108,094200,842563100,35050,35150,35150,35000,662
|
|
20250108,094100,819382450,35050,35100,35100,35050,354
|
|
20250108,094000,806973000,35150,35150,35150,35150,405
|
|
20250108,093900,792737250,35100,35100,35100,35100,130
|
|
20250108,093800,788174250,35100,35050,35100,35050,505
|
|
20250108,093700,770467050,35050,35200,35200,35050,468
|
|
20250108,093600,754013150,35250,35250,35250,35250,105
|
|
20250108,093500,750311900,35350,35250,35350,35250,33
|
|
20250108,093400,749147650,35350,35250,35400,35200,215
|
|
20250108,093300,741565100,35250,35250,35250,35250,38
|
|
20250108,093200,740225600,35300,35350,35350,35200,1197
|
|
20250108,093100,698002250,35300,35450,35450,35300,497
|
|
20250108,093000,680409200,35400,35200,35450,35200,1632
|
|
20250108,092900,622714750,35200,35150,35200,35150,132
|
|
20250108,092800,618069050,35150,35000,35150,35000,365
|
|
20250108,092700,605267800,35000,35050,35050,35000,11
|
|
20250108,092600,604882750,35000,35050,35050,35000,729
|
|
20250108,092500,579362000,35100,35050,35150,35050,39
|
|
20250108,092400,577993300,35050,35050,35050,35050,98
|
|
20250108,092300,574558400,35050,35100,35100,35050,59
|
|
20250108,092200,572490300,35200,35100,35200,35100,4
|
|
20250108,092100,572349800,35200,35200,35200,35200,74
|
|
20250108,092000,569745000,35050,35200,35200,35050,439
|
|
20250108,091900,554304650,35300,35450,35450,35250,702
|
|
20250108,091800,529499550,35450,35350,35550,35300,1312
|
|
20250108,091700,482982600,35450,35400,35450,35350,413
|
|
20250108,091600,468362950,35450,35450,35450,35300,591
|
|
20250108,091500,447458250,35450,35250,35450,35250,827
|
|
20250108,091400,418158900,35250,35250,35250,35200,709
|
|
20250108,091300,393170200,35250,35100,35250,35100,51
|
|
20250108,091200,391373250,35050,35000,35200,35000,799
|
|
20250108,091100,363351100,34900,34700,34900,34700,385
|
|
20250108,091000,349947950,34700,34850,34850,34700,467
|
|
20250108,090900,333710750,34900,34750,34900,34750,267
|
|
20250108,090800,324417250,34750,34750,34850,34700,1051
|
|
20250108,090700,287844800,34750,34750,34750,34750,51
|
|
20250108,090600,286072550,34700,34550,34700,34550,86
|
|
20250108,090500,283094100,34550,34600,34700,34550,1228
|
|
20250108,090400,240653950,34800,34650,34800,34400,485
|
|
20250108,090300,223899300,34700,34800,34800,34650,1454
|
|
20250108,090200,173376350,34800,34700,35150,34650,2939
|
|
20250108,090100,71174600,34500,34500,34500,34500,281
|
|
20250108,090000,61480100,34500,34450,34750,34400,1784
|