596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,185200,6713798150,37650,37650,37650,37650,0
|
|
20250110,185100,6713798150,37650,37650,37650,37650,0
|
|
20250110,185000,6713798150,37650,37650,37650,37650,0
|
|
20250110,184900,6713798150,37650,37650,37650,37650,0
|
|
20250110,184800,6713798150,37650,37650,37650,37650,0
|
|
20250110,184700,6713798150,37650,37650,37650,37650,0
|
|
20250110,184600,6713798150,37650,37650,37650,37650,0
|
|
20250110,184500,6713798150,37650,37650,37650,37650,0
|
|
20250110,184400,6713798150,37650,37650,37650,37650,0
|
|
20250110,184300,6713798150,37650,37650,37650,37650,0
|
|
20250110,184200,6713798150,37650,37650,37650,37650,0
|
|
20250110,184100,6713798150,37650,37650,37650,37650,0
|
|
20250110,184000,6713798150,37650,37650,37650,37650,0
|
|
20250110,183900,6713798150,37650,37650,37650,37650,0
|
|
20250110,183800,6713798150,37650,37650,37650,37650,0
|
|
20250110,183700,6713798150,37650,37650,37650,37650,0
|
|
20250110,183600,6713798150,37650,37650,37650,37650,0
|
|
20250110,183500,6713798150,37650,37650,37650,37650,0
|
|
20250110,183400,6713798150,37650,37650,37650,37650,0
|
|
20250110,183300,6713798150,37650,37650,37650,37650,0
|
|
20250110,183200,6713798150,37650,37650,37650,37650,0
|
|
20250110,183100,6713798150,37650,37650,37650,37650,0
|
|
20250110,183000,6713798150,37650,37650,37650,37650,0
|
|
20250110,182900,6713798150,37650,37650,37650,37650,0
|
|
20250110,182800,6713798150,37650,37650,37650,37650,0
|
|
20250110,182700,6713798150,37650,37650,37650,37650,0
|
|
20250110,182600,6713798150,37650,37650,37650,37650,0
|
|
20250110,182500,6713798150,37650,37650,37650,37650,0
|
|
20250110,182400,6713798150,37650,37650,37650,37650,0
|
|
20250110,182300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,182200,6713798150,37650,37650,37650,37650,0
|
|
20250110,182100,6713798150,37650,37650,37650,37650,0
|
|
20250110,182000,6713798150,37650,37650,37650,37650,0
|
|
20250110,181900,6713798150,37650,37650,37650,37650,0
|
|
20250110,181800,6713798150,37650,37650,37650,37650,0
|
|
20250110,181700,6713798150,37650,37650,37650,37650,0
|
|
20250110,181600,6713798150,37650,37650,37650,37650,0
|
|
20250110,181500,6713798150,37650,37650,37650,37650,0
|
|
20250110,181400,6713798150,37650,37650,37650,37650,0
|
|
20250110,181300,6713798150,37650,37650,37650,37650,0
|
|
20250110,181200,6713798150,37650,37650,37650,37650,0
|
|
20250110,181100,6713798150,37650,37650,37650,37650,0
|
|
20250110,181000,6713798150,37650,37650,37650,37650,0
|
|
20250110,180900,6713798150,37650,37650,37650,37650,0
|
|
20250110,180800,6713798150,37650,37650,37650,37650,0
|
|
20250110,180700,6713798150,37650,37650,37650,37650,0
|
|
20250110,180600,6713798150,37650,37650,37650,37650,0
|
|
20250110,180500,6713798150,37650,37650,37650,37650,0
|
|
20250110,180400,6713798150,37650,37650,37650,37650,0
|
|
20250110,180300,6713798150,37650,37650,37650,37650,0
|
|
20250110,180200,6713798150,37650,37650,37650,37650,0
|
|
20250110,180100,6713798150,37650,37650,37650,37650,0
|
|
20250110,180000,6713798150,37650,37650,37650,37650,0
|
|
20250110,175900,6713798150,37650,37650,37650,37650,0
|
|
20250110,175800,6713798150,37650,37650,37650,37650,0
|
|
20250110,175700,6713798150,37650,37650,37650,37650,0
|
|
20250110,175600,6713798150,37650,37650,37650,37650,0
|
|
20250110,175500,6713798150,37650,37650,37650,37650,0
|
|
20250110,175400,6713798150,37650,37650,37650,37650,0
|
|
20250110,175300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,175200,6713798150,37650,37650,37650,37650,0
|
|
20250110,175100,6713798150,37650,37650,37650,37650,0
|
|
20250110,175000,6713798150,37650,37650,37650,37650,0
|
|
20250110,174900,6713798150,37650,37650,37650,37650,0
|
|
20250110,174800,6713798150,37650,37650,37650,37650,0
|
|
20250110,174700,6713798150,37650,37650,37650,37650,0
|
|
20250110,174600,6713798150,37650,37650,37650,37650,0
|
|
20250110,174500,6713798150,37650,37650,37650,37650,0
|
|
20250110,174400,6713798150,37650,37650,37650,37650,0
|
|
20250110,174300,6713798150,37650,37650,37650,37650,0
|
|
20250110,174200,6713798150,37650,37650,37650,37650,0
|
|
20250110,174100,6713798150,37650,37650,37650,37650,0
|
|
20250110,174000,6713798150,37650,37650,37650,37650,0
|
|
20250110,173900,6713798150,37650,37650,37650,37650,0
|
|
20250110,173800,6713798150,37650,37650,37650,37650,0
|
|
20250110,173700,6713798150,37650,37650,37650,37650,0
|
|
20250110,173600,6713798150,37650,37650,37650,37650,0
|
|
20250110,173500,6713798150,37650,37650,37650,37650,0
|
|
20250110,173400,6713798150,37650,37650,37650,37650,0
|
|
20250110,173300,6713798150,37650,37650,37650,37650,0
|
|
20250110,173200,6713798150,37650,37650,37650,37650,0
|
|
20250110,173100,6713798150,37650,37650,37650,37650,0
|
|
20250110,173000,6713798150,37650,37650,37650,37650,0
|
|
20250110,172900,6713798150,37650,37650,37650,37650,0
|
|
20250110,172800,6713798150,37650,37650,37650,37650,0
|
|
20250110,172700,6713798150,37650,37650,37650,37650,0
|
|
20250110,172600,6713798150,37650,37650,37650,37650,0
|
|
20250110,172500,6713798150,37650,37650,37650,37650,0
|
|
20250110,172400,6713798150,37650,37650,37650,37650,0
|
|
20250110,172300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,172200,6713798150,37650,37650,37650,37650,0
|
|
20250110,172100,6713798150,37650,37650,37650,37650,0
|
|
20250110,172000,6713798150,37650,37650,37650,37650,0
|
|
20250110,171900,6713798150,37650,37650,37650,37650,0
|
|
20250110,171800,6713798150,37650,37650,37650,37650,0
|
|
20250110,171700,6713798150,37650,37650,37650,37650,0
|
|
20250110,171600,6713798150,37650,37650,37650,37650,0
|
|
20250110,171500,6713798150,37650,37650,37650,37650,0
|
|
20250110,171400,6713798150,37650,37650,37650,37650,0
|
|
20250110,171300,6713798150,37650,37650,37650,37650,0
|
|
20250110,171200,6713798150,37650,37650,37650,37650,0
|
|
20250110,171100,6713798150,37650,37650,37650,37650,0
|
|
20250110,171000,6713798150,37650,37650,37650,37650,0
|
|
20250110,170900,6713798150,37650,37650,37650,37650,0
|
|
20250110,170800,6713798150,37650,37650,37650,37650,0
|
|
20250110,170700,6713798150,37650,37650,37650,37650,0
|
|
20250110,170600,6713798150,37650,37650,37650,37650,0
|
|
20250110,170500,6713798150,37650,37650,37650,37650,0
|
|
20250110,170400,6713798150,37650,37650,37650,37650,0
|
|
20250110,170300,6713798150,37650,37650,37650,37650,0
|
|
20250110,170200,6713798150,37650,37650,37650,37650,0
|
|
20250110,170100,6713798150,37650,37650,37650,37650,0
|
|
20250110,170000,6713798150,37650,37650,37650,37650,0
|
|
20250110,165900,6713798150,37650,37650,37650,37650,0
|
|
20250110,165800,6713798150,37650,37650,37650,37650,0
|
|
20250110,165700,6713798150,37650,37650,37650,37650,0
|
|
20250110,165600,6713798150,37650,37650,37650,37650,0
|
|
20250110,165500,6713798150,37650,37650,37650,37650,0
|
|
20250110,165400,6713798150,37650,37650,37650,37650,0
|
|
20250110,165300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,165200,6713798150,37650,37650,37650,37650,0
|
|
20250110,165100,6713798150,37650,37650,37650,37650,0
|
|
20250110,165000,6713798150,37650,37650,37650,37650,0
|
|
20250110,164900,6713798150,37650,37650,37650,37650,0
|
|
20250110,164800,6713798150,37650,37650,37650,37650,0
|
|
20250110,164700,6713798150,37650,37650,37650,37650,0
|
|
20250110,164600,6713798150,37650,37650,37650,37650,0
|
|
20250110,164500,6713798150,37650,37650,37650,37650,0
|
|
20250110,164400,6713798150,37650,37650,37650,37650,0
|
|
20250110,164300,6713798150,37650,37650,37650,37650,0
|
|
20250110,164200,6713798150,37650,37650,37650,37650,0
|
|
20250110,164100,6713798150,37650,37650,37650,37650,0
|
|
20250110,164000,6713798150,37650,37650,37650,37650,0
|
|
20250110,163900,6713798150,37650,37650,37650,37650,0
|
|
20250110,163800,6713798150,37650,37650,37650,37650,0
|
|
20250110,163700,6713798150,37650,37650,37650,37650,0
|
|
20250110,163600,6713798150,37650,37650,37650,37650,0
|
|
20250110,163500,6713798150,37650,37650,37650,37650,0
|
|
20250110,163400,6713798150,37650,37650,37650,37650,0
|
|
20250110,163300,6713798150,37650,37650,37650,37650,0
|
|
20250110,163200,6713798150,37650,37650,37650,37650,0
|
|
20250110,163100,6713798150,37650,37650,37650,37650,0
|
|
20250110,163000,6713798150,37650,37650,37650,37650,0
|
|
20250110,162900,6713798150,37650,37650,37650,37650,0
|
|
20250110,162800,6713798150,37650,37650,37650,37650,0
|
|
20250110,162700,6713798150,37650,37650,37650,37650,0
|
|
20250110,162600,6713798150,37650,37650,37650,37650,0
|
|
20250110,162500,6713798150,37650,37650,37650,37650,0
|
|
20250110,162400,6713798150,37650,37650,37650,37650,0
|
|
20250110,162300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,162200,6713798150,37650,37650,37650,37650,0
|
|
20250110,162100,6713798150,37650,37650,37650,37650,0
|
|
20250110,162000,6713798150,37650,37650,37650,37650,0
|
|
20250110,161900,6713798150,37650,37650,37650,37650,0
|
|
20250110,161800,6713798150,37650,37650,37650,37650,0
|
|
20250110,161700,6713798150,37650,37650,37650,37650,0
|
|
20250110,161600,6713798150,37650,37650,37650,37650,0
|
|
20250110,161500,6713798150,37650,37650,37650,37650,0
|
|
20250110,161400,6713798150,37650,37650,37650,37650,0
|
|
20250110,161300,6713798150,37650,37650,37650,37650,0
|
|
20250110,161200,6713798150,37650,37650,37650,37650,0
|
|
20250110,161100,6713798150,37650,37650,37650,37650,0
|
|
20250110,161000,6713798150,37650,37650,37650,37650,0
|
|
20250110,160900,6713798150,37650,37650,37650,37650,0
|
|
20250110,160800,6713798150,37650,37650,37650,37650,0
|
|
20250110,160700,6713798150,37650,37650,37650,37650,0
|
|
20250110,160600,6713798150,37650,37650,37650,37650,0
|
|
20250110,160500,6713798150,37650,37650,37650,37650,0
|
|
20250110,160400,6713798150,37650,37650,37650,37650,0
|
|
20250110,160300,6713798150,37650,37650,37650,37650,0
|
|
20250110,160200,6713798150,37650,37650,37650,37650,0
|
|
20250110,160100,6713798150,37650,37650,37650,37650,0
|
|
20250110,160000,6713798150,37650,37650,37650,37650,0
|
|
20250110,155900,6713798150,37650,37650,37650,37650,0
|
|
20250110,155800,6713798150,37650,37650,37650,37650,0
|
|
20250110,155700,6713798150,37650,37650,37650,37650,0
|
|
20250110,155600,6713798150,37650,37650,37650,37650,0
|
|
20250110,155500,6713798150,37650,37650,37650,37650,0
|
|
20250110,155400,6713798150,37650,37650,37650,37650,0
|
|
20250110,155300,6713798150,37650,37650,37650,37650,2923
|
|
20250110,155200,6713798150,37650,37650,37650,37650,0
|
|
20250110,155100,6713798150,37650,37650,37650,37650,0
|
|
20250110,155000,6713798150,37650,37650,37650,37650,0
|
|
20250110,154900,6713798150,37650,37650,37650,37650,0
|
|
20250110,154800,6713798150,37650,37650,37650,37650,0
|
|
20250110,154700,6713798150,37650,37650,37650,37650,0
|
|
20250110,154600,6713798150,37650,37650,37650,37650,0
|
|
20250110,154500,6713798150,37650,37650,37650,37650,0
|
|
20250110,154400,6713798150,37650,37650,37650,37650,0
|
|
20250110,154300,6713798150,37650,37650,37650,37650,0
|
|
20250110,154200,6713798150,37650,37650,37650,37650,0
|
|
20250110,154100,6713798150,37650,37650,37650,37650,0
|
|
20250110,154000,6713798150,37650,37650,37650,37650,0
|
|
20250110,153900,6713798150,37650,37650,37650,37650,0
|
|
20250110,153800,6713798150,37650,37650,37650,37650,0
|
|
20250110,153700,6713798150,37650,37650,37650,37650,0
|
|
20250110,153600,6713798150,37650,37650,37650,37650,0
|
|
20250110,153500,6713798150,37650,37650,37650,37650,0
|
|
20250110,153400,6713798150,37650,37650,37650,37650,0
|
|
20250110,153300,6713798150,37650,37650,37650,37650,0
|
|
20250110,153200,6713798150,37650,37650,37650,37650,0
|
|
20250110,153100,6713798150,37650,37650,37650,37650,0
|
|
20250110,153000,6713798150,37650,37650,37650,37650,2923
|
|
20250110,152900,6603747200,37550,37550,37550,37550,0
|
|
20250110,152800,6603747200,37550,37550,37550,37550,0
|
|
20250110,152700,6603747200,37550,37550,37550,37550,0
|
|
20250110,152600,6603747200,37550,37550,37550,37550,0
|
|
20250110,152500,6603747200,37550,37550,37550,37550,0
|
|
20250110,152400,6603747200,37550,37550,37550,37550,0
|
|
20250110,152300,6603747200,37550,37550,37550,37550,0
|
|
20250110,152200,6603747200,37550,37550,37550,37550,0
|
|
20250110,152100,6603747200,37550,37550,37550,37550,0
|
|
20250110,152000,6603747200,37550,37550,37550,37550,0
|
|
20250110,151900,6603747200,37550,37550,37600,37550,846
|
|
20250110,151800,6571953700,37550,37600,37600,37550,289
|
|
20250110,151700,6561092050,37600,37650,37650,37600,304
|
|
20250110,151600,6549653300,37600,37650,37650,37600,565
|
|
20250110,151500,6528393100,37600,37600,37600,37600,578
|
|
20250110,151400,6506660300,37550,37550,37600,37550,248
|
|
20250110,151300,6497345300,37550,37600,37600,37550,142
|
|
20250110,151200,6492009500,37550,37550,37600,37550,314
|
|
20250110,151100,6480208400,37550,37600,37650,37550,1762
|
|
20250110,151000,6413962600,37600,37600,37650,37600,450
|
|
20250110,150900,6397040950,37600,37650,37650,37600,205
|
|
20250110,150800,6389327850,37600,37600,37650,37600,334
|
|
20250110,150700,6376754950,37600,37600,37650,37600,145
|
|
20250110,150600,6371296550,37600,37600,37650,37600,329
|
|
20250110,150500,6358923850,37600,37600,37650,37600,506
|
|
20250110,150400,6339873950,37600,37600,37650,37600,227
|
|
20250110,150300,6331335050,37600,37600,37650,37600,454
|
|
20250110,150200,6314262100,37650,37650,37700,37650,501
|
|
20250110,150100,6295391700,37700,37850,37850,37650,2097
|
|
20250110,150000,6216241650,37900,37900,37900,37850,700
|
|
20250110,145900,6189740850,37900,37900,37900,37850,221
|
|
20250110,145800,6181368500,37900,37900,37950,37850,441
|
|
20250110,145700,6164654600,37950,37950,37950,37900,110
|
|
20250110,145600,6160482350,38000,37950,38000,37950,153
|
|
20250110,145500,6154670750,37950,37900,37950,37900,151
|
|
20250110,145400,6148940950,37950,37900,37950,37900,74
|
|
20250110,145300,6146134250,37950,37950,38000,37950,128
|
|
20250110,145200,6141276200,38000,37900,38000,37900,540
|
|
20250110,145100,6120803300,37900,37950,38000,37900,319
|
|
20250110,145000,6108702900,37950,37950,38000,37900,85
|
|
20250110,144900,6105475850,38000,37950,38000,37950,451
|
|
20250110,144800,6088358100,38000,37950,38000,37950,138
|
|
20250110,144700,6083115000,38000,37950,38050,37950,303
|
|
20250110,144600,6071600150,37950,37950,38000,37950,424
|
|
20250110,144500,6055495050,37950,37950,38000,37950,85
|
|
20250110,144400,6052266150,37950,37950,38000,37950,190
|
|
20250110,144300,6045052750,38000,37950,38000,37950,66
|
|
20250110,144200,6042545600,37950,37850,37950,37850,142
|
|
20250110,144100,6037159650,37900,37950,38000,37900,238
|
|
20250110,144000,6028127050,37950,37850,37950,37850,114
|
|
20250110,143900,6023804950,37900,38000,38000,37900,217
|
|
20250110,143800,6015574650,37950,38050,38050,37950,285
|
|
20250110,143700,6004745050,38000,38000,38050,37950,137
|
|
20250110,143600,5999538950,38000,37950,38000,37950,98
|
|
20250110,143500,5995815750,38000,38000,38000,37950,365
|
|
20250110,143400,5981948300,37950,37900,38000,37900,216
|
|
20250110,143300,5973746350,37900,37950,38000,37900,243
|
|
20250110,143200,5964522800,38000,37950,38000,37950,300
|
|
20250110,143100,5953135800,38000,38050,38050,37950,139
|
|
20250110,143000,5947852750,38000,38000,38050,38000,159
|
|
20250110,142900,5941808900,38050,38050,38050,38000,539
|
|
20250110,142800,5921301700,38050,38000,38050,38000,72
|
|
20250110,142700,5918562950,38000,37950,38050,37950,368
|
|
20250110,142600,5904576850,38000,38000,38000,37950,191
|
|
20250110,142500,5897320550,38000,38000,38000,38000,94
|
|
20250110,142400,5893748550,38050,38050,38050,37950,107
|
|
20250110,142300,5889681150,38050,38000,38050,38000,130
|
|
20250110,142200,5884740750,38050,37950,38050,37950,123
|
|
20250110,142100,5880069900,38000,38000,38000,37950,301
|
|
20250110,142000,5868634550,38000,38050,38050,38000,111
|
|
20250110,141900,5864415450,38050,38000,38050,37950,136
|
|
20250110,141800,5859246300,38050,38000,38050,38000,241
|
|
20250110,141700,5850082550,38050,38050,38050,38000,135
|
|
20250110,141600,5844948100,38050,38000,38050,37900,342
|
|
20250110,141500,5831953200,38000,38000,38000,37900,184
|
|
20250110,141400,5824965850,37950,37950,37950,37900,652
|
|
20250110,141300,5800235600,37950,37950,37950,37900,181
|
|
20250110,141200,5793370000,37950,38000,38000,37950,188
|
|
20250110,141100,5786233050,37950,38000,38000,37900,200
|
|
20250110,141000,5778641950,37950,38000,38000,37950,183
|
|
20250110,140900,5771696400,37950,37950,38000,37900,88
|
|
20250110,140800,5768354400,37950,38000,38000,37950,172
|
|
20250110,140700,5761823900,38000,37950,38000,37850,1136
|
|
20250110,140600,5718673400,37950,37950,37950,37850,77
|
|
20250110,140500,5715754000,37900,37950,37950,37850,74
|
|
20250110,140400,5712949600,37850,37950,37950,37800,2145
|
|
20250110,140300,5631747650,37900,37950,37950,37900,151
|
|
20250110,140200,5626019800,37950,38050,38050,37950,336
|
|
20250110,140100,5613259100,37950,38050,38050,37950,127
|
|
20250110,140000,5608434250,38000,38000,38050,37950,518
|
|
20250110,135900,5588750050,38050,38100,38100,38000,75
|
|
20250110,135800,5585894850,38050,38050,38050,38000,82
|
|
20250110,135700,5582774800,38100,38050,38100,38050,109
|
|
20250110,135600,5578625750,38050,38050,38050,38000,231
|
|
20250110,135500,5569845400,38050,38000,38050,38000,147
|
|
20250110,135400,5564256200,38000,38000,38000,37900,89
|
|
20250110,135300,5560875900,38000,37900,38000,37900,132
|
|
20250110,135200,5555866350,37950,37900,37950,37850,365
|
|
20250110,135100,5542035050,37900,37900,37900,37850,180
|
|
20250110,135000,5535214900,37900,37850,37900,37850,92
|
|
20250110,134900,5531729650,37900,37850,37900,37850,215
|
|
20250110,134800,5523583800,37900,37950,38000,37900,1641
|
|
20250110,134700,5461346150,38000,38100,38100,37950,719
|
|
20250110,134600,5434029800,38100,38050,38100,38000,344
|
|
20250110,134500,5420949000,38050,38100,38100,38000,188
|
|
20250110,134400,5413796250,38100,38050,38100,38000,92
|
|
20250110,134300,5410295050,38050,38100,38100,38000,105
|
|
20250110,134200,5406300050,38050,38050,38100,38000,127
|
|
20250110,134100,5401466900,38050,38000,38050,38000,41
|
|
20250110,134000,5399907600,38050,38050,38100,38000,172
|
|
20250110,133900,5393360150,38050,38050,38050,38000,38
|
|
20250110,133800,5391914300,38050,38050,38100,38050,198
|
|
20250110,133700,5384379300,38000,38000,38100,38000,177
|
|
20250110,133600,5377645550,38100,38100,38100,38000,293
|
|
20250110,133500,5366494200,38100,38050,38100,38000,160
|
|
20250110,133400,5360403350,38000,38050,38100,38000,177
|
|
20250110,133300,5353671950,38000,38050,38050,38000,222
|
|
20250110,133200,5345226900,38050,38100,38100,38000,83
|
|
20250110,133100,5342066650,38100,38050,38100,38050,127
|
|
20250110,133000,5337228550,38100,38050,38150,38050,173
|
|
20250110,132900,5330640350,38100,38100,38150,38100,132
|
|
20250110,132800,5325608850,38050,38150,38150,38050,186
|
|
20250110,132700,5318522700,38150,38100,38150,38050,247
|
|
20250110,132600,5309110900,38100,38050,38100,38050,51
|
|
20250110,132500,5307168600,38100,38100,38100,38050,149
|
|
20250110,132400,5301492550,38100,38050,38150,38050,86
|
|
20250110,132300,5298213900,38000,38100,38150,38000,208
|
|
20250110,132200,5290291500,38100,38050,38100,38050,87
|
|
20250110,132100,5286979750,38050,38050,38050,38050,39
|
|
20250110,132000,5285495800,38100,38100,38100,38000,126
|
|
20250110,131900,5280699050,37950,37950,37950,37950,77
|
|
20250110,131800,5277776900,37950,38050,38050,37950,270
|
|
20250110,131700,5267512000,38050,38000,38050,37950,155
|
|
20250110,131600,5261619600,38000,38000,38000,37950,232
|
|
20250110,131500,5252804450,38000,37950,38000,37950,145
|
|
20250110,131400,5247299800,38000,38000,38000,37950,96
|
|
20250110,131300,5243652850,38000,37950,38000,37950,153
|
|
20250110,131200,5237845650,37950,37900,37950,37900,130
|
|
20250110,131100,5232915500,37900,37900,37950,37900,261
|
|
20250110,131000,5223018550,37950,37950,37950,37900,81
|
|
20250110,130900,5219945350,37950,37950,37950,37950,167
|
|
20250110,130800,5213607700,37950,38000,38000,37900,75
|
|
20250110,130700,5210760750,38000,37950,38000,37900,695
|
|
20250110,130600,5184385500,38000,38000,38050,37950,61
|
|
20250110,130500,5182066850,38000,38000,38050,37950,314
|
|
20250110,130400,5170135050,38000,38000,38050,38000,124
|
|
20250110,130300,5165422650,38000,38000,38050,37950,574
|
|
20250110,130200,5143611300,38000,38050,38050,38000,143
|
|
20250110,130100,5138171450,38050,38100,38100,38000,174
|
|
20250110,130000,5131554250,38100,38100,38100,38000,230
|
|
20250110,125900,5122805550,38150,38150,38150,38050,725
|
|
20250110,125800,5095195050,38150,38150,38200,38100,286
|
|
20250110,125700,5084286950,38100,38150,38200,38100,99
|
|
20250110,125600,5080509600,38150,38200,38200,38100,159
|
|
20250110,125500,5074445000,38200,38150,38200,38100,232
|
|
20250110,125400,5065594800,38200,38150,38200,38150,318
|
|
20250110,125300,5053448700,38150,38150,38200,38150,99
|
|
20250110,125200,5049667700,38150,38150,38150,38150,50
|
|
20250110,125100,5047760200,38100,38150,38200,38100,215
|
|
20250110,125000,5039559150,38150,38100,38150,38100,170
|
|
20250110,124900,5033078450,38050,38150,38150,38050,271
|
|
20250110,124800,5022754300,38150,38150,38150,38050,217
|
|
20250110,124700,5014478500,38100,38100,38150,38050,243
|
|
20250110,124600,5005220400,38050,38150,38150,38050,169
|
|
20250110,124500,4998776950,38150,38050,38150,38050,173
|
|
20250110,124400,4992187700,38050,38100,38100,38050,138
|
|
20250110,124300,4986931100,38050,38050,38100,38050,78
|
|
20250110,124200,4983961300,38000,38000,38050,38000,93
|
|
20250110,124100,4980424650,38050,38100,38100,38000,210
|
|
20250110,124000,4972427750,38000,38050,38100,38000,456
|
|
20250110,123900,4955095700,38050,38050,38050,38000,58
|
|
20250110,123800,4952889500,38050,38050,38050,38000,126
|
|
20250110,123700,4948096050,38050,38050,38050,38000,48
|
|
20250110,123600,4946270300,38050,38050,38100,38000,254
|
|
20250110,123500,4936602050,38000,38050,38100,38000,35
|
|
20250110,123400,4935270500,38000,38100,38100,38000,282
|
|
20250110,123300,4924544600,38000,38050,38100,38000,114
|
|
20250110,123200,4920206150,38050,38050,38050,38000,122
|
|
20250110,123100,4915564550,38050,38050,38100,38050,129
|
|
20250110,123000,4910654600,38050,38100,38100,38050,69
|
|
20250110,122900,4908028700,38050,38100,38100,38050,109
|
|
20250110,122800,4903877500,38000,38100,38100,38000,44
|
|
20250110,122700,4902204900,38100,38100,38100,38000,295
|
|
20250110,122600,4890972850,38050,38100,38100,38050,70
|
|
20250110,122500,4888307450,38100,38050,38100,38050,111
|
|
20250110,122400,4884079050,38050,38050,38100,38000,252
|
|
20250110,122300,4874496750,38050,38000,38050,37950,76
|
|
20250110,122200,4871609050,38000,38000,38050,38000,71
|
|
20250110,122100,4868909650,38000,37950,38000,37900,211
|
|
20250110,122000,4860904800,37950,37950,38000,37950,261
|
|
20250110,121900,4850998900,38000,38000,38000,37950,130
|
|
20250110,121800,4846059650,37950,38000,38000,37950,181
|
|
20250110,121700,4839183650,38000,38000,38000,37900,62
|
|
20250110,121600,4836831200,38000,38000,38000,37900,768
|
|
20250110,121500,4807683900,38000,38100,38100,38000,650
|
|
20250110,121400,4782979850,38050,38050,38050,38000,286
|
|
20250110,121300,4772098350,38000,38050,38100,38000,109
|
|
20250110,121200,4767952600,38050,38100,38100,38050,112
|
|
20250110,121100,4763689250,38050,38100,38100,38050,129
|
|
20250110,121000,4758778100,38100,38050,38100,38000,446
|
|
20250110,120900,4741798250,38100,38050,38100,38000,110
|
|
20250110,120800,4737611800,38050,38050,38100,38000,94
|
|
20250110,120700,4734034950,38050,38100,38100,38050,168
|
|
20250110,120600,4727637450,38000,38000,38100,38000,172
|
|
20250110,120500,4721091250,38050,38000,38100,38000,126
|
|
20250110,120400,4716295850,38000,38050,38100,38000,83
|
|
20250110,120300,4713136950,38050,38050,38100,38000,122
|
|
20250110,120200,4708494450,38100,38000,38100,38000,568
|
|
20250110,120100,4686901200,38000,38100,38100,38000,362
|
|
20250110,120000,4673131050,38050,38100,38150,38050,114
|
|
20250110,115900,4668786150,38100,38050,38100,38050,51
|
|
20250110,115800,4666844100,38100,38100,38100,38000,174
|
|
20250110,115700,4660225300,38050,38150,38200,38050,661
|
|
20250110,115600,4635054550,38150,38200,38200,38100,173
|
|
20250110,115500,4628452800,38200,38200,38200,38100,80
|
|
20250110,115400,4625399700,38150,38100,38200,38100,100
|
|
20250110,115300,4621584900,38100,38200,38200,38100,116
|
|
20250110,115200,4617156000,38150,38200,38200,38150,216
|
|
20250110,115100,4608907200,38150,38150,38200,38150,192
|
|
20250110,115000,4601578950,38200,38200,38200,38150,262
|
|
20250110,114900,4591571350,38200,38150,38200,38150,266
|
|
20250110,114800,4581422700,38100,38150,38200,38100,89
|
|
20250110,114700,4578028700,38200,38150,38200,38050,377
|
|
20250110,114600,4563664700,38200,38150,38200,38100,69
|
|
20250110,114500,4561033550,38150,38200,38200,38100,260
|
|
20250110,114400,4551108850,38100,38100,38100,38100,21
|
|
20250110,114300,4550308750,38200,38100,38200,38100,162
|
|
20250110,114200,4544128950,38200,38150,38200,38100,691
|
|
20250110,114100,4517767650,38150,38150,38150,38100,106
|
|
20250110,114000,4513727050,38150,38100,38150,38100,311
|
|
20250110,113900,4501867650,38100,38150,38150,38100,176
|
|
20250110,113800,4495161550,38100,38100,38100,38050,156
|
|
20250110,113700,4489218800,38100,38050,38100,38050,74
|
|
20250110,113600,4486400850,38100,38050,38150,38050,145
|
|
20250110,113500,4480872100,38100,38100,38100,38050,141
|
|
20250110,113400,4475504750,38100,38100,38150,38050,484
|
|
20250110,113300,4457063800,38100,38100,38150,38100,145
|
|
20250110,113200,4451535250,38050,38100,38100,38050,143
|
|
20250110,113100,4446088500,38100,38050,38100,38050,676
|
|
20250110,113000,4420365550,38050,38050,38050,38000,624
|
|
20250110,112900,4396625700,38000,38050,38050,37950,129
|
|
20250110,112800,4391721350,38050,37950,38050,37950,305
|
|
20250110,112700,4380133550,38000,38000,38050,37950,711
|
|
20250110,112600,4353111100,38000,38000,38050,38000,263
|
|
20250110,112500,4343115500,38000,38100,38100,38000,531
|
|
20250110,112400,4322925600,38150,38100,38150,38050,64
|
|
20250110,112300,4320487750,38150,38150,38150,38100,117
|
|
20250110,112200,4316025100,38100,38150,38150,38100,335
|
|
20250110,112100,4303258550,38150,38150,38200,38100,303
|
|
20250110,112000,4291709050,38150,38150,38200,38100,130
|
|
20250110,111900,4286748800,38150,38200,38200,38150,226
|
|
20250110,111800,4278122500,38200,38150,38200,38150,296
|
|
20250110,111700,4266824200,38150,38150,38150,38100,50
|
|
20250110,111600,4264917300,38200,38150,38200,38150,150
|
|
20250110,111500,4259188450,38100,38200,38200,38100,267
|
|
20250110,111400,4249013800,38200,38200,38200,38150,186
|
|
20250110,111300,4241912000,38150,38150,38200,38100,214
|
|
20250110,111200,4233746750,38150,38150,38200,38100,199
|
|
20250110,111100,4226155450,38200,38150,38200,38150,226
|
|
20250110,111000,4217527400,38150,38100,38200,38100,168
|
|
20250110,110900,4211111850,38150,38150,38250,38150,165
|
|
20250110,110800,4204811100,38150,38250,38250,38150,229
|
|
20250110,110700,4196055500,38200,38200,38300,38200,186
|
|
20250110,110600,4188944000,38300,38250,38300,38200,112
|
|
20250110,110500,4184661250,38200,38250,38250,38200,205
|
|
20250110,110400,4176821950,38250,38200,38250,38200,882
|
|
20250110,110300,4143122950,38250,38300,38300,38200,146
|
|
20250110,110200,4137538900,38200,38350,38350,38200,1094
|
|
20250110,110100,4095641350,38350,38300,38350,38300,154
|
|
20250110,110000,4089736950,38300,38300,38350,38300,950
|
|
20250110,105900,4053305550,38300,38300,38350,38300,197
|
|
20250110,105800,4045754500,38200,38200,38350,38200,2001
|
|
20250110,105700,3969213200,38200,38150,38200,38150,43
|
|
20250110,105600,3967572300,38100,38050,38100,38050,552
|
|
20250110,105500,3946554900,38050,38100,38100,38050,223
|
|
20250110,105400,3938068600,38100,38200,38200,38100,161
|
|
20250110,105300,3931931200,38050,38200,38250,38050,322
|
|
20250110,105200,3919647400,38200,38150,38250,38150,211
|
|
20250110,105100,3911589050,38200,38300,38300,38200,172
|
|
20250110,105000,3905012050,38200,38350,38350,38150,1522
|
|
20250110,104900,3846749200,38350,38350,38350,38300,925
|
|
20250110,104800,3811279150,38300,38350,38350,38300,147
|
|
20250110,104700,3805644100,38350,38350,38350,38300,332
|
|
20250110,104600,3792912600,38350,38300,38350,38300,426
|
|
20250110,104500,3776585650,38300,38300,38300,38200,637
|
|
20250110,104400,3752190250,38200,38300,38350,38200,1886
|
|
20250110,104300,3680034050,38250,38250,38350,38250,1503
|
|
20250110,104200,3622475000,38250,38150,38250,38100,533
|
|
20250110,104100,3602118100,38100,38100,38150,38100,105
|
|
20250110,104000,3598116050,38100,38100,38150,38100,831
|
|
20250110,103900,3566452650,38100,38050,38100,38050,113
|
|
20250110,103800,3562150050,38050,38100,38100,38000,233
|
|
20250110,103700,3553284600,38050,38200,38200,38050,1186
|
|
20250110,103600,3508084950,38150,38150,38200,38150,634
|
|
20250110,103500,3483890400,38150,38150,38200,38100,796
|
|
20250110,103400,3453523650,38150,38200,38200,38150,224
|
|
20250110,103300,3444975900,38200,38150,38200,38100,155
|
|
20250110,103200,3439063100,38150,38100,38200,38050,564
|
|
20250110,103100,3417572600,38100,38100,38150,38100,321
|
|
20250110,103000,3405334100,38050,38050,38100,38050,146
|
|
20250110,102900,3399774950,38050,38000,38050,38000,141
|
|
20250110,102800,3394410950,37950,37950,38000,37950,371
|
|
20250110,102700,3380322900,37950,38000,38000,37950,414
|
|
20250110,102600,3364610050,38000,38100,38100,38000,132
|
|
20250110,102500,3359592750,38100,38050,38100,38050,147
|
|
20250110,102400,3353994000,37950,37900,37950,37900,61
|
|
20250110,102300,3351681000,37900,38000,38050,37900,336
|
|
20250110,102200,3338913300,38000,38150,38150,38000,278
|
|
20250110,102100,3328327950,38100,38100,38200,38100,731
|
|
20250110,102000,3300464950,38000,37900,38100,37900,1093
|
|
20250110,101900,3258884350,37900,37950,37950,37800,451
|
|
20250110,101800,3241794100,38000,37950,38100,37950,689
|
|
20250110,101700,3215611000,38000,38100,38100,38000,85
|
|
20250110,101600,3212375000,38000,38100,38100,38000,310
|
|
20250110,101500,3200581300,38100,38100,38300,38100,1476
|
|
20250110,101400,3144126000,38100,38050,38150,38000,220
|
|
20250110,101300,3135749300,38050,38100,38150,38050,63
|
|
20250110,101200,3133349800,38050,38150,38200,38050,307
|
|
20250110,101100,3121643900,38050,38000,38150,38000,527
|
|
20250110,101000,3101562000,38050,37950,38050,37950,748
|
|
20250110,100900,3073130900,38000,37950,38000,37950,171
|
|
20250110,100800,3066635950,37950,37900,38000,37900,388
|
|
20250110,100700,3051925650,37950,37900,38050,37900,188
|
|
20250110,100600,3044783250,38050,37850,38050,37850,280
|
|
20250110,100500,3034147000,37950,37750,37950,37750,232
|
|
20250110,100400,3025352100,37750,37850,37900,37750,490
|
|
20250110,100300,3006818950,37850,37750,38000,37700,949
|
|
20250110,100200,2970961850,37800,37700,37800,37700,1016
|
|
20250110,100100,2932616600,37700,37650,37700,37600,248
|
|
20250110,100000,2923274150,37650,37600,37650,37550,220
|
|
20250110,095900,2914995650,37600,37550,37600,37550,94
|
|
20250110,095800,2911464300,37650,37450,37650,37450,483
|
|
20250110,095700,2893328100,37500,37600,37600,37500,442
|
|
20250110,095600,2876740800,37650,37650,37650,37550,466
|
|
20250110,095500,2859220750,37650,37600,37700,37600,199
|
|
20250110,095400,2851723100,37600,37500,37600,37500,145
|
|
20250110,095300,2846275750,37550,37450,37550,37400,171
|
|
20250110,095200,2839867350,37550,37600,37600,37350,1304
|
|
20250110,095100,2791046400,37600,37600,37650,37600,125
|
|
20250110,095000,2786343850,37600,37550,37600,37500,167
|
|
20250110,094900,2780067600,37550,37500,37550,37450,356
|
|
20250110,094800,2766717050,37450,37500,37500,37450,188
|
|
20250110,094700,2759671050,37500,37450,37500,37400,604
|
|
20250110,094600,2737037050,37500,37200,37600,37200,657
|
|
20250110,094500,2712444400,37200,37350,37350,37200,658
|
|
20250110,094400,2687933700,37350,37550,37550,37350,1957
|
|
20250110,094300,2614600850,37550,37650,37650,37500,1097
|
|
20250110,094200,2573404900,37600,37700,37700,37550,514
|
|
20250110,094100,2554074450,37650,37700,37700,37550,420
|
|
20250110,094000,2538283350,37600,37750,37750,37600,1450
|
|
20250110,093900,2483672850,37650,37650,37700,37600,284
|
|
20250110,093800,2472986200,37700,37650,37700,37600,487
|
|
20250110,093700,2454650550,37650,37700,37700,37650,346
|
|
20250110,093600,2441618500,37700,38150,38150,37700,1808
|
|
20250110,093500,2373173200,38100,38300,38300,38000,1184
|
|
20250110,093400,2328130250,38200,38400,38400,38200,804
|
|
20250110,093300,2297283450,38400,38150,38400,38100,1462
|
|
20250110,093200,2241476500,38150,38150,38200,38050,653
|
|
20250110,093100,2216597450,38150,38200,38200,38100,709
|
|
20250110,093000,2189543600,38150,38400,38400,38150,2168
|
|
20250110,092900,2106496200,38400,38400,38450,38350,1052
|
|
20250110,092800,2066115350,38350,38550,38550,38350,2122
|
|
20250110,092700,1984511100,38550,38550,38600,38450,552
|
|
20250110,092600,1963233100,38550,38500,38550,38450,1351
|
|
20250110,092500,1911205250,38550,38450,38550,38400,1551
|
|
20250110,092400,1851544350,38450,38700,38750,38450,3818
|
|
20250110,092300,1704039950,38700,38450,38700,38450,4123
|
|
20250110,092200,1545028550,38450,38150,38450,38100,4046
|
|
20250110,092100,1389949050,38100,38100,38250,38000,7087
|
|
20250110,092000,1119879600,38100,37950,38100,37900,4879
|
|
20250110,091900,934083350,37950,37850,38000,37800,732
|
|
20250110,091800,906340850,37950,38000,38050,37850,1689
|
|
20250110,091700,842194150,37950,37950,38050,37850,1374
|
|
20250110,091600,790027250,37950,38050,38100,37900,3281
|
|
20250110,091500,665358150,38100,37450,38100,37450,1820
|
|
20250110,091400,596365600,37700,37100,37700,37050,1224
|
|
20250110,091300,550496850,37100,37050,37100,37050,38
|
|
20250110,091200,549088750,37050,37250,37250,37050,754
|
|
20250110,091100,521091450,37250,37100,37250,37100,902
|
|
20250110,091000,487533100,37050,36950,37100,36900,832
|
|
20250110,090900,456741650,37100,37100,37150,36850,5524
|
|
20250110,090800,252991700,37000,37100,37100,36950,1151
|
|
20250110,090700,210409900,37100,37150,37200,37000,427
|
|
20250110,090600,194576350,37150,37100,37250,37100,439
|
|
20250110,090500,178272250,37100,37200,37300,37100,738
|
|
20250110,090400,150872100,37200,37350,37350,37100,826
|
|
20250110,090300,120154650,37350,37500,37500,37350,1009
|
|
20250110,090200,82440950,37600,37350,37600,37250,1113
|
|
20250110,090100,40761750,37150,37400,37400,37150,64
|
|
20250110,090000,38371400,37400,37100,37400,37100,1025
|