596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,185200,7363814900,37400,37400,37400,37400,0
|
|
20250109,185100,7363814900,37400,37400,37400,37400,0
|
|
20250109,185000,7363814900,37400,37400,37400,37400,0
|
|
20250109,184900,7363814900,37400,37400,37400,37400,0
|
|
20250109,184800,7363814900,37400,37400,37400,37400,0
|
|
20250109,184700,7363814900,37400,37400,37400,37400,0
|
|
20250109,184600,7363814900,37400,37400,37400,37400,0
|
|
20250109,184500,7363814900,37400,37400,37400,37400,0
|
|
20250109,184400,7363814900,37400,37400,37400,37400,0
|
|
20250109,184300,7363814900,37400,37400,37400,37400,0
|
|
20250109,184200,7363814900,37400,37400,37400,37400,0
|
|
20250109,184100,7363814900,37400,37400,37400,37400,0
|
|
20250109,184000,7363814900,37400,37400,37400,37400,0
|
|
20250109,183900,7363814900,37400,37400,37400,37400,0
|
|
20250109,183800,7363814900,37400,37400,37400,37400,0
|
|
20250109,183700,7363814900,37400,37400,37400,37400,0
|
|
20250109,183600,7363814900,37400,37400,37400,37400,0
|
|
20250109,183500,7363814900,37400,37400,37400,37400,0
|
|
20250109,183400,7363814900,37400,37400,37400,37400,0
|
|
20250109,183300,7363814900,37400,37400,37400,37400,0
|
|
20250109,183200,7363814900,37400,37400,37400,37400,0
|
|
20250109,183100,7363814900,37400,37400,37400,37400,0
|
|
20250109,183000,7363814900,37400,37400,37400,37400,0
|
|
20250109,182900,7363814900,37400,37400,37400,37400,0
|
|
20250109,182800,7363814900,37400,37400,37400,37400,0
|
|
20250109,182700,7363814900,37400,37400,37400,37400,0
|
|
20250109,182600,7363814900,37400,37400,37400,37400,0
|
|
20250109,182500,7363814900,37400,37400,37400,37400,0
|
|
20250109,182400,7363814900,37400,37400,37400,37400,0
|
|
20250109,182300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,182200,7363814900,37400,37400,37400,37400,0
|
|
20250109,182100,7363814900,37400,37400,37400,37400,0
|
|
20250109,182000,7363814900,37400,37400,37400,37400,0
|
|
20250109,181900,7363814900,37400,37400,37400,37400,0
|
|
20250109,181800,7363814900,37400,37400,37400,37400,0
|
|
20250109,181700,7363814900,37400,37400,37400,37400,0
|
|
20250109,181600,7363814900,37400,37400,37400,37400,0
|
|
20250109,181500,7363814900,37400,37400,37400,37400,0
|
|
20250109,181400,7363814900,37400,37400,37400,37400,0
|
|
20250109,181300,7363814900,37400,37400,37400,37400,0
|
|
20250109,181200,7363814900,37400,37400,37400,37400,0
|
|
20250109,181100,7363814900,37400,37400,37400,37400,0
|
|
20250109,181000,7363814900,37400,37400,37400,37400,0
|
|
20250109,180900,7363814900,37400,37400,37400,37400,0
|
|
20250109,180800,7363814900,37400,37400,37400,37400,0
|
|
20250109,180700,7363814900,37400,37400,37400,37400,0
|
|
20250109,180600,7363814900,37400,37400,37400,37400,0
|
|
20250109,180500,7363814900,37400,37400,37400,37400,0
|
|
20250109,180400,7363814900,37400,37400,37400,37400,0
|
|
20250109,180300,7363814900,37400,37400,37400,37400,0
|
|
20250109,180200,7363814900,37400,37400,37400,37400,0
|
|
20250109,180100,7363814900,37400,37400,37400,37400,0
|
|
20250109,180000,7363814900,37400,37400,37400,37400,0
|
|
20250109,175900,7363814900,37400,37400,37400,37400,0
|
|
20250109,175800,7363814900,37400,37400,37400,37400,0
|
|
20250109,175700,7363814900,37400,37400,37400,37400,0
|
|
20250109,175600,7363814900,37400,37400,37400,37400,0
|
|
20250109,175500,7363814900,37400,37400,37400,37400,0
|
|
20250109,175400,7363814900,37400,37400,37400,37400,0
|
|
20250109,175300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,175200,7363814900,37400,37400,37400,37400,0
|
|
20250109,175100,7363814900,37400,37400,37400,37400,0
|
|
20250109,175000,7363814900,37400,37400,37400,37400,0
|
|
20250109,174900,7363814900,37400,37400,37400,37400,0
|
|
20250109,174800,7363814900,37400,37400,37400,37400,0
|
|
20250109,174700,7363814900,37400,37400,37400,37400,0
|
|
20250109,174600,7363814900,37400,37400,37400,37400,0
|
|
20250109,174500,7363814900,37400,37400,37400,37400,0
|
|
20250109,174400,7363814900,37400,37400,37400,37400,0
|
|
20250109,174300,7363814900,37400,37400,37400,37400,0
|
|
20250109,174200,7363814900,37400,37400,37400,37400,0
|
|
20250109,174100,7363814900,37400,37400,37400,37400,0
|
|
20250109,174000,7363814900,37400,37400,37400,37400,0
|
|
20250109,173900,7363814900,37400,37400,37400,37400,0
|
|
20250109,173800,7363814900,37400,37400,37400,37400,0
|
|
20250109,173700,7363814900,37400,37400,37400,37400,0
|
|
20250109,173600,7363814900,37400,37400,37400,37400,0
|
|
20250109,173500,7363814900,37400,37400,37400,37400,0
|
|
20250109,173400,7363814900,37400,37400,37400,37400,0
|
|
20250109,173300,7363814900,37400,37400,37400,37400,0
|
|
20250109,173200,7363814900,37400,37400,37400,37400,0
|
|
20250109,173100,7363814900,37400,37400,37400,37400,0
|
|
20250109,173000,7363814900,37400,37400,37400,37400,0
|
|
20250109,172900,7363814900,37400,37400,37400,37400,0
|
|
20250109,172800,7363814900,37400,37400,37400,37400,0
|
|
20250109,172700,7363814900,37400,37400,37400,37400,0
|
|
20250109,172600,7363814900,37400,37400,37400,37400,0
|
|
20250109,172500,7363814900,37400,37400,37400,37400,0
|
|
20250109,172400,7363814900,37400,37400,37400,37400,0
|
|
20250109,172300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,172200,7363814900,37400,37400,37400,37400,0
|
|
20250109,172100,7363814900,37400,37400,37400,37400,0
|
|
20250109,172000,7363814900,37400,37400,37400,37400,0
|
|
20250109,171900,7363814900,37400,37400,37400,37400,0
|
|
20250109,171800,7363814900,37400,37400,37400,37400,0
|
|
20250109,171700,7363814900,37400,37400,37400,37400,0
|
|
20250109,171600,7363814900,37400,37400,37400,37400,0
|
|
20250109,171500,7363814900,37400,37400,37400,37400,0
|
|
20250109,171400,7363814900,37400,37400,37400,37400,0
|
|
20250109,171300,7363814900,37400,37400,37400,37400,0
|
|
20250109,171200,7363814900,37400,37400,37400,37400,0
|
|
20250109,171100,7363814900,37400,37400,37400,37400,0
|
|
20250109,171000,7363814900,37400,37400,37400,37400,0
|
|
20250109,170900,7363814900,37400,37400,37400,37400,0
|
|
20250109,170800,7363814900,37400,37400,37400,37400,0
|
|
20250109,170700,7363814900,37400,37400,37400,37400,0
|
|
20250109,170600,7363814900,37400,37400,37400,37400,0
|
|
20250109,170500,7363814900,37400,37400,37400,37400,0
|
|
20250109,170400,7363814900,37400,37400,37400,37400,0
|
|
20250109,170300,7363814900,37400,37400,37400,37400,0
|
|
20250109,170200,7363814900,37400,37400,37400,37400,0
|
|
20250109,170100,7363814900,37400,37400,37400,37400,0
|
|
20250109,170000,7363814900,37400,37400,37400,37400,0
|
|
20250109,165900,7363814900,37400,37400,37400,37400,0
|
|
20250109,165800,7363814900,37400,37400,37400,37400,0
|
|
20250109,165700,7363814900,37400,37400,37400,37400,0
|
|
20250109,165600,7363814900,37400,37400,37400,37400,0
|
|
20250109,165500,7363814900,37400,37400,37400,37400,0
|
|
20250109,165400,7363814900,37400,37400,37400,37400,0
|
|
20250109,165300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,165200,7363814900,37400,37400,37400,37400,0
|
|
20250109,165100,7363814900,37400,37400,37400,37400,0
|
|
20250109,165000,7363814900,37400,37400,37400,37400,0
|
|
20250109,164900,7363814900,37400,37400,37400,37400,0
|
|
20250109,164800,7363814900,37400,37400,37400,37400,0
|
|
20250109,164700,7363814900,37400,37400,37400,37400,0
|
|
20250109,164600,7363814900,37400,37400,37400,37400,0
|
|
20250109,164500,7363814900,37400,37400,37400,37400,0
|
|
20250109,164400,7363814900,37400,37400,37400,37400,0
|
|
20250109,164300,7363814900,37400,37400,37400,37400,0
|
|
20250109,164200,7363814900,37400,37400,37400,37400,0
|
|
20250109,164100,7363814900,37400,37400,37400,37400,0
|
|
20250109,164000,7363814900,37400,37400,37400,37400,0
|
|
20250109,163900,7363814900,37400,37400,37400,37400,0
|
|
20250109,163800,7363814900,37400,37400,37400,37400,0
|
|
20250109,163700,7363814900,37400,37400,37400,37400,0
|
|
20250109,163600,7363814900,37400,37400,37400,37400,0
|
|
20250109,163500,7363814900,37400,37400,37400,37400,0
|
|
20250109,163400,7363814900,37400,37400,37400,37400,0
|
|
20250109,163300,7363814900,37400,37400,37400,37400,0
|
|
20250109,163200,7363814900,37400,37400,37400,37400,0
|
|
20250109,163100,7363814900,37400,37400,37400,37400,0
|
|
20250109,163000,7363814900,37400,37400,37400,37400,0
|
|
20250109,162900,7363814900,37400,37400,37400,37400,0
|
|
20250109,162800,7363814900,37400,37400,37400,37400,0
|
|
20250109,162700,7363814900,37400,37400,37400,37400,0
|
|
20250109,162600,7363814900,37400,37400,37400,37400,0
|
|
20250109,162500,7363814900,37400,37400,37400,37400,0
|
|
20250109,162400,7363814900,37400,37400,37400,37400,0
|
|
20250109,162300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,162200,7363814900,37400,37400,37400,37400,0
|
|
20250109,162100,7363814900,37400,37400,37400,37400,0
|
|
20250109,162000,7363814900,37400,37400,37400,37400,0
|
|
20250109,161900,7363814900,37400,37400,37400,37400,0
|
|
20250109,161800,7363814900,37400,37400,37400,37400,0
|
|
20250109,161700,7363814900,37400,37400,37400,37400,0
|
|
20250109,161600,7363814900,37400,37400,37400,37400,0
|
|
20250109,161500,7363814900,37400,37400,37400,37400,0
|
|
20250109,161400,7363814900,37400,37400,37400,37400,0
|
|
20250109,161300,7363814900,37400,37400,37400,37400,0
|
|
20250109,161200,7363814900,37400,37400,37400,37400,0
|
|
20250109,161100,7363814900,37400,37400,37400,37400,0
|
|
20250109,161000,7363814900,37400,37400,37400,37400,0
|
|
20250109,160900,7363814900,37400,37400,37400,37400,0
|
|
20250109,160800,7363814900,37400,37400,37400,37400,0
|
|
20250109,160700,7363814900,37400,37400,37400,37400,0
|
|
20250109,160600,7363814900,37400,37400,37400,37400,0
|
|
20250109,160500,7363814900,37400,37400,37400,37400,0
|
|
20250109,160400,7363814900,37400,37400,37400,37400,0
|
|
20250109,160300,7363814900,37400,37400,37400,37400,0
|
|
20250109,160200,7363814900,37400,37400,37400,37400,0
|
|
20250109,160100,7363814900,37400,37400,37400,37400,0
|
|
20250109,160000,7363814900,37400,37400,37400,37400,0
|
|
20250109,155900,7363814900,37400,37400,37400,37400,0
|
|
20250109,155800,7363814900,37400,37400,37400,37400,0
|
|
20250109,155700,7363814900,37400,37400,37400,37400,0
|
|
20250109,155600,7363814900,37400,37400,37400,37400,0
|
|
20250109,155500,7363814900,37400,37400,37400,37400,0
|
|
20250109,155400,7363814900,37400,37400,37400,37400,0
|
|
20250109,155300,7363814900,37400,37400,37400,37400,1430
|
|
20250109,155200,7363814900,37400,37400,37400,37400,0
|
|
20250109,155100,7363814900,37400,37400,37400,37400,0
|
|
20250109,155000,7363814900,37400,37400,37400,37400,0
|
|
20250109,154900,7363814900,37400,37400,37400,37400,0
|
|
20250109,154800,7363814900,37400,37400,37400,37400,0
|
|
20250109,154700,7363814900,37400,37400,37400,37400,0
|
|
20250109,154600,7363814900,37400,37400,37400,37400,0
|
|
20250109,154500,7363814900,37400,37400,37400,37400,0
|
|
20250109,154400,7363814900,37400,37400,37400,37400,0
|
|
20250109,154300,7363814900,37400,37400,37400,37400,0
|
|
20250109,154200,7363814900,37400,37400,37400,37400,0
|
|
20250109,154100,7363814900,37400,37400,37400,37400,0
|
|
20250109,154000,7363814900,37400,37400,37400,37400,0
|
|
20250109,153900,7363814900,37400,37400,37400,37400,0
|
|
20250109,153800,7363814900,37400,37400,37400,37400,0
|
|
20250109,153700,7363814900,37400,37400,37400,37400,0
|
|
20250109,153600,7363814900,37400,37400,37400,37400,0
|
|
20250109,153500,7363814900,37400,37400,37400,37400,0
|
|
20250109,153400,7363814900,37400,37400,37400,37400,0
|
|
20250109,153300,7363814900,37400,37400,37400,37400,0
|
|
20250109,153200,7363814900,37400,37400,37400,37400,0
|
|
20250109,153100,7363814900,37400,37400,37400,37400,0
|
|
20250109,153000,7363814900,37400,37400,37400,37400,1430
|
|
20250109,152900,7310332900,37350,37350,37350,37350,0
|
|
20250109,152800,7310332900,37350,37350,37350,37350,0
|
|
20250109,152700,7310332900,37350,37350,37350,37350,0
|
|
20250109,152600,7310332900,37350,37350,37350,37350,0
|
|
20250109,152500,7310332900,37350,37350,37350,37350,0
|
|
20250109,152400,7310332900,37350,37350,37350,37350,0
|
|
20250109,152300,7310332900,37350,37350,37350,37350,0
|
|
20250109,152200,7310332900,37350,37350,37350,37350,0
|
|
20250109,152100,7310332900,37350,37350,37350,37350,0
|
|
20250109,152000,7310332900,37350,37350,37350,37350,0
|
|
20250109,151900,7310332900,37350,37500,37500,37350,363
|
|
20250109,151800,7296759150,37450,37500,37500,37450,208
|
|
20250109,151700,7288961850,37450,37450,37500,37450,318
|
|
20250109,151600,7277048200,37500,37500,37500,37450,333
|
|
20250109,151500,7264562750,37500,37450,37500,37450,429
|
|
20250109,151400,7248475350,37500,37500,37500,37450,217
|
|
20250109,151300,7240340250,37450,37500,37500,37450,429
|
|
20250109,151200,7224256500,37450,37450,37450,37450,309
|
|
20250109,151100,7212684450,37450,37400,37450,37400,460
|
|
20250109,151000,7195457700,37400,37350,37450,37350,199
|
|
20250109,150900,7188012800,37400,37300,37400,37250,347
|
|
20250109,150800,7175057250,37300,37300,37300,37300,222
|
|
20250109,150700,7166776650,37300,37300,37300,37300,306
|
|
20250109,150600,7155362850,37300,37300,37350,37250,275
|
|
20250109,150500,7145098050,37300,37250,37300,37250,107
|
|
20250109,150400,7141111150,37300,37300,37400,37300,232
|
|
20250109,150300,7132444500,37300,37400,37400,37300,157
|
|
20250109,150200,7126580550,37350,37300,37350,37250,626
|
|
20250109,150100,7103232200,37300,37350,37350,37300,188
|
|
20250109,150000,7096216200,37300,37350,37350,37300,214
|
|
20250109,145900,7088228350,37350,37300,37350,37300,412
|
|
20250109,145800,7072842550,37250,37350,37350,37250,511
|
|
20250109,145700,7053783000,37350,37400,37400,37350,720
|
|
20250109,145600,7026872450,37400,37350,37400,37350,222
|
|
20250109,145500,7018574700,37350,37400,37400,37300,400
|
|
20250109,145400,7003617550,37300,37350,37400,37300,310
|
|
20250109,145300,6992046950,37350,37250,37400,37250,284
|
|
20250109,145200,6981435950,37300,37500,37500,37250,673
|
|
20250109,145100,6956309950,37500,37450,37500,37450,213
|
|
20250109,145000,6948331800,37450,37500,37550,37450,427
|
|
20250109,144900,6932328400,37550,37500,37550,37500,245
|
|
20250109,144800,6923133800,37500,37500,37500,37350,339
|
|
20250109,144700,6910444700,37500,37550,37550,37500,274
|
|
20250109,144600,6900161300,37550,37500,37550,37500,422
|
|
20250109,144500,6884328700,37500,37450,37550,37450,521
|
|
20250109,144400,6864787900,37500,37500,37500,37450,153
|
|
20250109,144300,6859051500,37450,37500,37500,37450,358
|
|
20250109,144200,6845639250,37550,37600,37600,37500,290
|
|
20250109,144100,6834747700,37600,37550,37600,37550,873
|
|
20250109,144000,6801958850,37550,37550,37550,37500,161
|
|
20250109,143900,6795913400,37550,37500,37550,37500,555
|
|
20250109,143800,6775083550,37500,37500,37550,37400,461
|
|
20250109,143700,6757789300,37550,37450,37550,37450,332
|
|
20250109,143600,6745333900,37500,37450,37500,37400,226
|
|
20250109,143500,6736868200,37500,37450,37500,37450,218
|
|
20250109,143400,6728704050,37400,37350,37400,37350,337
|
|
20250109,143300,6716104950,37350,37350,37400,37350,311
|
|
20250109,143200,6704487850,37350,37350,37400,37350,184
|
|
20250109,143100,6697614200,37350,37350,37400,37300,590
|
|
20250109,143000,6675592100,37350,37350,37450,37350,692
|
|
20250109,142900,6649730450,37400,37500,37500,37400,502
|
|
20250109,142800,6630946450,37500,37550,37550,37400,846
|
|
20250109,142700,6599265450,37500,37500,37500,37450,630
|
|
20250109,142600,6575660050,37500,37500,37500,37450,153
|
|
20250109,142500,6569924050,37500,37550,37550,37450,638
|
|
20250109,142400,6545996550,37550,37550,37550,37500,378
|
|
20250109,142300,6531802700,37550,37550,37600,37500,607
|
|
20250109,142200,6509004750,37550,37550,37600,37550,239
|
|
20250109,142100,6500028250,37550,37550,37600,37550,349
|
|
20250109,142000,6486919650,37550,37550,37550,37450,353
|
|
20250109,141900,6473671950,37500,37550,37550,37500,48
|
|
20250109,141800,6471870750,37550,37500,37550,37450,414
|
|
20250109,141700,6456345200,37500,37550,37550,37450,325
|
|
20250109,141600,6444156550,37550,37550,37550,37500,266
|
|
20250109,141500,6434168500,37550,37500,37550,37450,206
|
|
20250109,141400,6426437050,37550,37550,37550,37500,417
|
|
20250109,141300,6410779800,37500,37550,37550,37500,263
|
|
20250109,141200,6400906600,37550,37500,37550,37450,397
|
|
20250109,141100,6386019100,37450,37450,37500,37400,335
|
|
20250109,141000,6373472000,37450,37400,37450,37400,49
|
|
20250109,140900,6371637050,37450,37450,37450,37300,866
|
|
20250109,140800,6339253250,37450,37550,37550,37400,306
|
|
20250109,140700,6327784350,37550,37500,37550,37500,440
|
|
20250109,140600,6311268250,37550,37650,37650,37500,477
|
|
20250109,140500,6293340900,37600,37600,37650,37600,238
|
|
20250109,140400,6284387450,37550,37600,37600,37500,248
|
|
20250109,140300,6275075150,37600,37600,37650,37600,192
|
|
20250109,140200,6267854250,37600,37600,37600,37550,309
|
|
20250109,140100,6256237650,37600,37600,37600,37550,260
|
|
20250109,140000,6246463000,37550,37550,37600,37500,275
|
|
20250109,135900,6236137850,37600,37750,37750,37600,1588
|
|
20250109,135800,6176317850,37800,37750,37800,37750,431
|
|
20250109,135700,6160030500,37750,37750,37800,37700,1545
|
|
20250109,135600,6101677200,37750,37750,37750,37700,466
|
|
20250109,135500,6084085950,37750,37700,37750,37700,237
|
|
20250109,135400,6075140350,37700,37700,37750,37700,796
|
|
20250109,135300,6045095300,37750,37700,37750,37700,386
|
|
20250109,135200,6030525750,37650,37700,37750,37650,239
|
|
20250109,135100,6021507500,37700,37650,37750,37650,326
|
|
20250109,135000,6009221150,37700,37650,37700,37600,516
|
|
20250109,134900,5989781650,37700,37700,37750,37700,696
|
|
20250109,134800,5963534950,37650,37700,37750,37650,221
|
|
20250109,134700,5955201050,37750,37750,37800,37700,722
|
|
20250109,134600,5927948650,37800,37600,37800,37600,957
|
|
20250109,134500,5891830200,37700,37700,37750,37700,1246
|
|
20250109,134400,5844819650,37750,37550,37750,37550,4441
|
|
20250109,134300,5677436750,37500,37300,37500,37250,1951
|
|
20250109,134200,5604492800,37250,37300,37300,37200,324
|
|
20250109,134100,5592420200,37300,37350,37350,37150,579
|
|
20250109,134000,5570840550,37350,37400,37400,37200,2058
|
|
20250109,133900,5494023050,37350,37600,37650,37350,2332
|
|
20250109,133800,5406449300,37600,37400,37600,37350,5931
|
|
20250109,133700,5184408250,37350,37350,37400,37300,1677
|
|
20250109,133600,5121744400,37350,37250,37350,37150,689
|
|
20250109,133500,5096069150,37200,37150,37250,37150,395
|
|
20250109,133400,5081375050,37150,37200,37200,37150,693
|
|
20250109,133300,5055601250,37200,37200,37250,37200,334
|
|
20250109,133200,5043170350,37150,37300,37300,37150,716
|
|
20250109,133100,5016478350,37300,37200,37300,37200,357
|
|
20250109,133000,5003168950,37250,37300,37350,37150,579
|
|
20250109,132900,4981599800,37300,37300,37400,37250,1107
|
|
20250109,132800,4940270100,37300,37250,37350,37250,1208
|
|
20250109,132700,4895197100,37250,37250,37250,37100,2502
|
|
20250109,132600,4802103400,37300,37250,37300,37200,613
|
|
20250109,132500,4779258950,37200,37200,37250,37150,1430
|
|
20250109,132400,4726023250,37150,37050,37200,37000,665
|
|
20250109,132300,4701350450,37050,37050,37050,36950,605
|
|
20250109,132200,4678953150,37050,36900,37050,36900,557
|
|
20250109,132100,4658353200,36900,36800,36900,36800,341
|
|
20250109,132000,4645792300,36800,36900,36950,36800,323
|
|
20250109,131900,4633874200,36950,37000,37000,36950,913
|
|
20250109,131800,4600129500,37000,36900,37050,36850,1471
|
|
20250109,131700,4545759200,36900,36750,36900,36750,1135
|
|
20250109,131600,4503974150,36750,36750,36800,36750,391
|
|
20250109,131500,4489600250,36750,36700,36750,36700,261
|
|
20250109,131400,4480010800,36750,36650,36750,36600,864
|
|
20250109,131300,4448317750,36600,36700,36700,36600,209
|
|
20250109,131200,4440655650,36700,36650,36700,36600,970
|
|
20250109,131100,4405077100,36700,36600,36750,36600,1073
|
|
20250109,131000,4365711700,36600,36550,36600,36500,1218
|
|
20250109,130900,4321164400,36550,36550,36600,36450,962
|
|
20250109,130800,4286030400,36600,36300,36600,36300,1397
|
|
20250109,130700,4235110850,36300,36200,36300,36150,1361
|
|
20250109,130600,4185779000,36150,36100,36150,36100,340
|
|
20250109,130500,4173492500,36000,36050,36100,36000,376
|
|
20250109,130400,4159940200,36050,36000,36050,36000,96
|
|
20250109,130300,4156482150,36000,36000,36050,36000,406
|
|
20250109,130200,4141849700,36000,36050,36050,36000,1026
|
|
20250109,130100,4104908900,36050,36050,36100,36050,697
|
|
20250109,130000,4079781450,36050,36100,36100,36050,93
|
|
20250109,125900,4076426800,36100,36050,36100,36050,114
|
|
20250109,125800,4072315500,36050,36100,36100,36050,337
|
|
20250109,125700,4060163300,36100,36100,36100,36100,118
|
|
20250109,125600,4055903500,36100,36100,36200,36100,285
|
|
20250109,125500,4045614900,36100,36150,36150,36100,1108
|
|
20250109,125400,4005601600,36200,36150,36200,36150,20
|
|
20250109,125300,4004878550,36150,36150,36200,36150,38
|
|
20250109,125200,4003504200,36200,36200,36200,36200,0
|
|
20250109,125100,4003504200,36200,36150,36200,36150,7
|
|
20250109,125000,4003250900,36150,36150,36150,36150,313
|
|
20250109,124900,3991935950,36200,36200,36200,36150,124
|
|
20250109,124800,3987447250,36200,36100,36200,36100,513
|
|
20250109,124700,3968914150,36100,36100,36100,36100,39
|
|
20250109,124600,3967506250,36100,36100,36100,36100,32
|
|
20250109,124500,3966351050,36100,36100,36100,36100,6
|
|
20250109,124400,3966134450,36150,36100,36150,36100,100
|
|
20250109,124300,3962523850,36100,36100,36100,36100,159
|
|
20250109,124200,3956783950,36100,36100,36100,36050,97
|
|
20250109,124100,3953286250,36050,36050,36050,36050,40
|
|
20250109,124000,3951844250,36050,36100,36100,36050,42
|
|
20250109,123900,3950329500,36050,36050,36050,36050,0
|
|
20250109,123800,3950329500,36050,36050,36100,36050,63
|
|
20250109,123700,3948057050,36100,36050,36100,36050,39
|
|
20250109,123600,3946649600,36050,36100,36100,36050,610
|
|
20250109,123500,3924629900,36050,36050,36050,36050,1
|
|
20250109,123400,3924593850,36050,36050,36050,36050,1
|
|
20250109,123300,3924557800,36100,36050,36100,36050,123
|
|
20250109,123200,3920122650,36050,36050,36050,36050,93
|
|
20250109,123100,3916770000,36050,36100,36100,36050,99
|
|
20250109,123000,3913199850,36100,36050,36100,36050,873
|
|
20250109,122900,3881728100,36100,36150,36150,36100,668
|
|
20250109,122800,3857612000,36100,36150,36150,36100,146
|
|
20250109,122700,3852338900,36150,36150,36150,36100,63
|
|
20250109,122600,3850063350,36150,36100,36150,36100,901
|
|
20250109,122500,3817534600,36150,36250,36250,36150,2540
|
|
20250109,122400,3725686650,36200,36200,36200,36200,340
|
|
20250109,122300,3713378650,36300,36200,36300,36200,214
|
|
20250109,122200,3705631100,36250,36250,36250,36250,202
|
|
20250109,122100,3698308600,36250,36250,36250,36250,11
|
|
20250109,122000,3697909850,36200,36250,36250,36200,54
|
|
20250109,121900,3695952450,36200,36200,36200,36200,31
|
|
20250109,121800,3694830250,36250,36200,36250,36200,40
|
|
20250109,121700,3693380950,36250,36250,36250,36250,175
|
|
20250109,121600,3687037200,36250,36250,36250,36250,22
|
|
20250109,121500,3686239700,36250,36250,36250,36250,6
|
|
20250109,121400,3686022200,36250,36250,36300,36250,231
|
|
20250109,121300,3677647800,36250,36250,36250,36200,299
|
|
20250109,121200,3666809100,36300,36250,36300,36250,93
|
|
20250109,121100,3663437800,36300,36300,36300,36250,8
|
|
20250109,121000,3663147550,36300,36250,36300,36250,73
|
|
20250109,120900,3660497700,36250,36250,36250,36250,102
|
|
20250109,120800,3656800200,36300,36300,36300,36300,50
|
|
20250109,120700,3654985200,36250,36250,36250,36200,79
|
|
20250109,120600,3652121950,36250,36250,36250,36250,83
|
|
20250109,120500,3649113200,36200,36200,36200,36200,22
|
|
20250109,120400,3648316800,36200,36200,36200,36200,83
|
|
20250109,120300,3645312200,36200,36200,36200,36150,83
|
|
20250109,120200,3642307650,36200,36200,36200,36200,55
|
|
20250109,120100,3640316650,36200,36150,36200,36150,91
|
|
20250109,120000,3637024200,36150,36150,36150,36150,43
|
|
20250109,115900,3635469750,36150,36150,36150,36150,2
|
|
20250109,115800,3635397450,36150,36150,36150,36150,0
|
|
20250109,115700,3635397450,36150,36200,36200,36150,18
|
|
20250109,115600,3634745950,36150,36150,36150,36150,2
|
|
20250109,115500,3634673650,36200,36200,36200,36200,110
|
|
20250109,115400,3630691650,36150,36150,36200,36150,23
|
|
20250109,115300,3629860150,36200,36200,36200,36200,12
|
|
20250109,115200,3629425750,36200,36150,36200,36150,27
|
|
20250109,115100,3628448700,36150,36150,36150,36150,14
|
|
20250109,115000,3627942600,36150,36150,36150,36150,2
|
|
20250109,114900,3627870300,36200,36200,36200,36200,22
|
|
20250109,114800,3627073900,36150,36100,36150,36100,32
|
|
20250109,114700,3625917200,36100,36200,36200,36100,192
|
|
20250109,114600,3618977400,36200,36250,36250,36200,213
|
|
20250109,114500,3611266750,36200,36200,36250,36200,476
|
|
20250109,114400,3594031750,36250,36250,36250,36250,425
|
|
20250109,114300,3578625500,36250,36250,36250,36250,21
|
|
20250109,114200,3577864250,36300,36300,36300,36250,38
|
|
20250109,114100,3576484900,36300,36300,36300,36300,1
|
|
20250109,114000,3576448600,36250,36300,36300,36250,17
|
|
20250109,113900,3575831600,36250,36300,36300,36250,305
|
|
20250109,113800,3564773100,36250,36300,36300,36250,37
|
|
20250109,113700,3563431300,36300,36300,36300,36250,106
|
|
20250109,113600,3559588650,36250,36300,36300,36250,12
|
|
20250109,113500,3559153150,36300,36200,36300,36200,13
|
|
20250109,113400,3558681550,36300,36300,36300,36300,30
|
|
20250109,113300,3557592550,36300,36300,36300,36300,437
|
|
20250109,113200,3541729450,36300,36250,36300,36250,491
|
|
20250109,113100,3523908450,36250,36150,36250,36150,127
|
|
20250109,113000,3519310150,36200,36150,36200,36150,265
|
|
20250109,112900,3509719750,36200,36150,36200,36150,3
|
|
20250109,112800,3509611250,36150,36150,36150,36150,8
|
|
20250109,112700,3509322050,36150,36150,36150,36150,3
|
|
20250109,112600,3509213600,36100,36150,36150,36100,221
|
|
20250109,112500,3501232200,36100,36100,36150,36100,225
|
|
20250109,112400,3493099450,36150,36100,36150,36100,180
|
|
20250109,112300,3486600250,36100,36100,36150,36100,4
|
|
20250109,112200,3486455800,36050,36100,36100,36050,815
|
|
20250109,112100,3457072350,36100,36100,36100,36050,17
|
|
20250109,112000,3456458800,36150,36100,36150,36100,239
|
|
20250109,111900,3447829400,36100,36100,36100,36100,6
|
|
20250109,111800,3447612800,36150,36150,36150,36150,12
|
|
20250109,111700,3447179000,36100,36100,36100,36100,103
|
|
20250109,111600,3443460700,36100,36100,36100,36100,129
|
|
20250109,111500,3438803800,36050,36050,36050,36000,788
|
|
20250109,111400,3410402150,36050,36050,36050,36000,116
|
|
20250109,111300,3406221600,36050,36050,36050,36000,614
|
|
20250109,111200,3384087000,36050,36000,36050,36000,59
|
|
20250109,111100,3381960250,36000,36000,36050,36000,22
|
|
20250109,111000,3381167250,36000,36000,36100,36000,985
|
|
20250109,110900,3345645650,36050,36000,36100,36000,291
|
|
20250109,110800,3335163650,36100,36150,36150,36000,5553
|
|
20250109,110700,3135023100,36150,36150,36150,36150,198
|
|
20250109,110600,3127865400,36100,36100,36100,36100,49
|
|
20250109,110500,3126096500,36150,36100,36150,36100,303
|
|
20250109,110400,3115157450,36150,36150,36150,36100,447
|
|
20250109,110300,3099020000,36100,36150,36150,36100,45
|
|
20250109,110200,3097394850,36150,36150,36150,36100,190
|
|
20250109,110100,3090526400,36200,36200,36200,36200,14
|
|
20250109,110000,3090019600,36100,36200,36250,36100,731
|
|
20250109,105900,3063603500,36250,36200,36250,36200,89
|
|
20250109,105800,3060380700,36200,36250,36250,36200,310
|
|
20250109,105700,3049143300,36250,36200,36250,36200,301
|
|
20250109,105600,3038233200,36100,36250,36250,36100,252
|
|
20250109,105500,3029134350,36100,36150,36250,36100,353
|
|
20250109,105400,3016365350,36250,36050,36250,36050,659
|
|
20250109,105300,2992574900,36050,36050,36100,36050,1614
|
|
20250109,105200,2934389100,36050,36250,36250,36050,4067
|
|
20250109,105100,2787430150,36250,36250,36250,36250,17
|
|
20250109,105000,2786813900,36250,36250,36300,36250,36
|
|
20250109,104900,2785508850,36250,36250,36250,36250,51
|
|
20250109,104800,2783660100,36250,36250,36300,36250,136
|
|
20250109,104700,2778729400,36200,36300,36300,36200,403
|
|
20250109,104600,2764111200,36300,36300,36300,36300,12
|
|
20250109,104500,2763675600,36300,36250,36300,36250,7
|
|
20250109,104400,2763421800,36250,36300,36350,36250,75
|
|
20250109,104300,2760699950,36300,36300,36300,36300,7
|
|
20250109,104200,2760445850,36200,36300,36300,36200,186
|
|
20250109,104100,2753697950,36300,36250,36300,36250,658
|
|
20250109,104000,2729841550,36250,36300,36300,36200,563
|
|
20250109,103900,2709453400,36300,36250,36300,36250,176
|
|
20250109,103800,2703069300,36250,36250,36250,36250,37
|
|
20250109,103700,2701728050,36250,36300,36300,36250,450
|
|
20250109,103600,2685405900,36300,36300,36300,36250,291
|
|
20250109,103500,2674852000,36250,36300,36300,36250,333
|
|
20250109,103400,2662765150,36300,36300,36300,36300,60
|
|
20250109,103300,2660587150,36300,36350,36350,36300,12
|
|
20250109,103200,2660151050,36350,36300,36350,36300,22
|
|
20250109,103100,2659352050,36350,36350,36350,36300,25
|
|
20250109,103000,2658443350,36300,36250,36300,36250,279
|
|
20250109,102900,2648323550,36300,36250,36300,36250,212
|
|
20250109,102800,2640630250,36250,36150,36300,36150,322
|
|
20250109,102700,2628962250,36100,36150,36200,36100,316
|
|
20250109,102600,2617549350,36150,36200,36200,36150,423
|
|
20250109,102500,2602257700,36200,36200,36200,36100,2723
|
|
20250109,102400,2503773900,36250,36300,36300,36250,519
|
|
20250109,102300,2484959050,36300,36300,36300,36250,41
|
|
20250109,102200,2483470800,36250,36250,36300,36250,360
|
|
20250109,102100,2470417200,36300,36300,36300,36250,249
|
|
20250109,102000,2461390300,36300,36300,36300,36300,201
|
|
20250109,101900,2454094000,36350,36350,36350,36350,424
|
|
20250109,101800,2438681600,36400,36550,36550,36400,629
|
|
20250109,101700,2415772400,36550,36500,36550,36500,40
|
|
20250109,101600,2414311400,36500,36600,36600,36500,317
|
|
20250109,101500,2402731150,36600,36550,36600,36550,5
|
|
20250109,101400,2402548300,36600,36550,36600,36550,29
|
|
20250109,101300,2401487650,36550,36550,36550,36550,22
|
|
20250109,101200,2400683550,36600,36500,36600,36500,44
|
|
20250109,101100,2399077450,36450,36600,36600,36450,110
|
|
20250109,101000,2395062650,36550,36700,36750,36550,633
|
|
20250109,100900,2371862500,36600,36700,36700,36600,1125
|
|
20250109,100800,2330650850,36750,36750,36750,36700,215
|
|
20250109,100700,2322749800,36750,36800,36800,36700,801
|
|
20250109,100600,2293283750,36800,36750,36800,36750,303
|
|
20250109,100500,2282139350,36700,36700,36750,36700,199
|
|
20250109,100400,2274835400,36700,36750,36750,36700,374
|
|
20250109,100300,2261092100,36700,36700,36700,36600,799
|
|
20250109,100200,2231769600,36700,36550,36800,36550,1595
|
|
20250109,100100,2173337150,36550,36500,36550,36500,605
|
|
20250109,100000,2151251400,36500,36400,36500,36400,855
|
|
20250109,095900,2120058250,36400,36400,36400,36400,36
|
|
20250109,095800,2118747850,36450,36400,36450,36300,77
|
|
20250109,095700,2115946850,36350,36350,36350,36250,473
|
|
20250109,095600,2098775950,36300,36250,36300,36250,234
|
|
20250109,095500,2090290350,36300,36350,36350,36300,282
|
|
20250109,095400,2080053600,36350,36250,36350,36250,268
|
|
20250109,095300,2070327350,36250,36300,36300,36250,322
|
|
20250109,095200,2058653600,36250,36250,36250,36250,48
|
|
20250109,095100,2056913600,36250,36300,36300,36250,13
|
|
20250109,095000,2056442300,36300,36250,36300,36250,297
|
|
20250109,094900,2045670550,36250,36250,36250,36250,210
|
|
20250109,094800,2038058050,36300,36300,36300,36300,25
|
|
20250109,094700,2037150550,36250,36300,36350,36250,53
|
|
20250109,094600,2035227000,36300,36250,36300,36200,673
|
|
20250109,094500,2010834700,36200,36200,36200,36200,16
|
|
20250109,094400,2010255500,36200,36150,36200,36150,100
|
|
20250109,094300,2006635550,36150,36100,36150,36100,413
|
|
20250109,094200,1991722800,36100,36100,36150,36100,99
|
|
20250109,094100,1988147350,36150,36150,36150,36100,254
|
|
20250109,094000,1978971800,36150,36150,36150,36150,238
|
|
20250109,093900,1970368100,36100,36100,36150,36100,13
|
|
20250109,093800,1969898700,36150,36200,36200,36100,340
|
|
20250109,093700,1957592700,36100,36250,36250,36100,1839
|
|
20250109,093600,1891162700,36250,36300,36350,36250,319
|
|
20250109,093500,1879582050,36300,36300,36350,36300,24
|
|
20250109,093400,1878710800,36150,36150,36150,36150,0
|
|
20250109,093300,1878710800,36150,36150,36300,36150,447
|
|
20250109,093200,1862504950,36100,36100,36100,36100,220
|
|
20250109,093100,1854562950,36250,36300,36300,36100,861
|
|
20250109,093000,1823443800,36150,36250,36400,36100,2312
|
|
20250109,092900,1739849750,36200,36150,36400,36150,363
|
|
20250109,092800,1726658600,36200,36300,36350,36200,8462
|
|
20250109,092700,1419557400,36300,36450,36450,36300,2294
|
|
20250109,092600,1336112300,36450,36550,36550,36450,166
|
|
20250109,092500,1330046200,36600,36450,36600,36450,87
|
|
20250109,092400,1326873550,36450,36650,36650,36450,428
|
|
20250109,092300,1311218100,36650,36500,36650,36500,270
|
|
20250109,092200,1301335250,36450,36450,36450,36400,811
|
|
20250109,092100,1271780650,36450,36400,36450,36350,948
|
|
20250109,092000,1237273900,36400,36350,36400,36350,222
|
|
20250109,091900,1229200050,36350,36450,36450,36350,772
|
|
20250109,091800,1201118350,36450,36550,36550,36450,151
|
|
20250109,091700,1195608200,36550,36400,36550,36400,536
|
|
20250109,091600,1176019050,36600,36350,36600,36300,838
|
|
20250109,091500,1145529450,36350,36500,36550,36300,932
|
|
20250109,091400,1111650300,36350,36450,36550,36350,1804
|
|
20250109,091300,1045920200,36450,36600,36650,36400,827
|
|
20250109,091200,1015743750,36600,36550,36600,36550,402
|
|
20250109,091100,1001038850,36550,36350,36550,36350,1121
|
|
20250109,091000,960167150,36350,36550,36600,36300,718
|
|
20250109,090900,934075400,36350,36600,36600,36300,2960
|
|
20250109,090800,826085400,36600,36650,36700,36600,1204
|
|
20250109,090700,781977700,36650,36600,36800,36600,971
|
|
20250109,090600,746310400,36600,37000,37000,36500,4645
|
|
20250109,090500,575357950,37000,37200,37350,37000,3634
|
|
20250109,090400,440722000,37200,37200,37250,37200,360
|
|
20250109,090300,427321650,37200,37050,37250,36950,1384
|
|
20250109,090200,376042200,37000,37150,37250,37000,1864
|
|
20250109,090100,306943600,37250,37300,37450,37100,2103
|
|
20250109,090000,228614350,37300,37750,37850,37250,6058
|