589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,184500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,184400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,184300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,184200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,184100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,184000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,183000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,182000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,181500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,181000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,180000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,175000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,174500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,174000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,173000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,172000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,171500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,171000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,170000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,165000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,164500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,164000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,163000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,162000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,161500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,161000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,160000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,155000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154600,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,154500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,154000,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153900,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153800,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153700,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153600,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153500,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153400,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153300,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153200,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153100,1048547839700,55900,55900,55900,55900,0
|
|
20250106,153000,1048547839700,55900,55900,55900,55900,1078604
|
|
20250106,152900,988253876100,55900,55900,55900,55900,0
|
|
20250106,152800,988253876100,55900,55900,55900,55900,0
|
|
20250106,152700,988253876100,55900,55900,55900,55900,0
|
|
20250106,152600,988253876100,55900,55900,55900,55900,0
|
|
20250106,152500,988253876100,55900,55900,55900,55900,0
|
|
20250106,152400,988253876100,55900,55900,55900,55900,0
|
|
20250106,152300,988253876100,55900,55900,55900,55900,0
|
|
20250106,152200,988253876100,55900,55900,55900,55900,0
|
|
20250106,152100,988253876100,55900,55900,55900,55900,0
|
|
20250106,152000,988253876100,55900,55900,55900,55900,0
|
|
20250106,151900,988253876100,55900,55900,55900,55800,56158
|
|
20250106,151800,985115373200,55900,56000,56000,55800,29143
|
|
20250106,151700,983486188100,55900,56000,56000,55900,25244
|
|
20250106,151600,982074214400,56000,56000,56000,55900,20556
|
|
20250106,151500,980924722100,56000,56000,56000,55900,31772
|
|
20250106,151400,979148047300,55900,55900,56000,55900,17840
|
|
20250106,151300,978150216700,55900,56000,56000,55800,101013
|
|
20250106,151200,972503064900,55900,56000,56000,55900,62414
|
|
20250106,151100,969013360600,56000,56000,56000,55900,29116
|
|
20250106,151000,967385040500,56000,55900,56000,55900,16528
|
|
20250106,150900,966460326900,56000,56000,56000,55900,20531
|
|
20250106,150800,965311565900,56000,56000,56000,55900,14932
|
|
20250106,150700,964476109900,56000,55900,56000,55900,21147
|
|
20250106,150600,963292841700,56000,56000,56000,55900,18927
|
|
20250106,150500,962234032800,56000,55900,56000,55900,23526
|
|
20250106,150400,960918259100,55900,55900,56000,55800,28519
|
|
20250106,150300,959323693300,55900,56000,56000,55800,119648
|
|
20250106,150200,952634734400,56000,56000,56000,55900,12686
|
|
20250106,150100,951924942900,56000,56000,56000,55900,12006
|
|
20250106,150000,951253150200,56000,56000,56100,55900,214694
|
|
20250106,145900,939229935800,56100,56100,56100,56000,14580
|
|
20250106,145800,938412669800,56100,56100,56100,56000,18416
|
|
20250106,145700,937380008000,56000,56100,56100,56000,14059
|
|
20250106,145600,936591658300,56100,56200,56200,56000,137775
|
|
20250106,145500,928862264400,56200,56100,56200,56100,55599
|
|
20250106,145400,925741942000,56200,56200,56200,56100,30634
|
|
20250106,145300,924021916800,56200,56100,56200,56100,17601
|
|
20250106,145200,923033822700,56200,56100,56200,56100,24644
|
|
20250106,145100,921650436700,56200,56200,56200,56100,95562
|
|
20250106,145000,916288435100,56200,56200,56200,56100,17678
|
|
20250106,144900,915295768100,56200,56200,56200,56100,13711
|
|
20250106,144800,914525733300,56100,56200,56200,56100,12353
|
|
20250106,144700,913831776400,56200,56200,56200,56100,14262
|
|
20250106,144600,913030884800,56200,56200,56200,56100,20709
|
|
20250106,144500,911868366700,56100,56100,56200,56000,59484
|
|
20250106,144400,908531415400,56100,56200,56200,56000,110690
|
|
20250106,144300,902321229200,56200,56200,56200,56100,15662
|
|
20250106,144200,901441650000,56200,56000,56200,56000,278701
|
|
20250106,144100,885806263900,56100,56100,56100,56000,19367
|
|
20250106,144000,884720076800,56100,56000,56100,56000,23861
|
|
20250106,143900,883381951500,56000,56100,56100,56000,44489
|
|
20250106,143800,880886355700,56100,56100,56100,56000,14403
|
|
20250106,143700,880078761900,56000,56100,56100,56000,44564
|
|
20250106,143600,877579209400,56100,56100,56100,56000,21107
|
|
20250106,143500,876395494200,56000,56100,56100,56000,25035
|
|
20250106,143400,874991401900,56000,56000,56100,56000,16755
|
|
20250106,143300,874051879100,56100,56100,56100,56000,18400
|
|
20250106,143200,873020324000,56100,56100,56100,56000,18650
|
|
20250106,143100,871974596700,56100,56100,56100,56000,17389
|
|
20250106,143000,870999966100,56000,56100,56100,56000,12650
|
|
20250106,142900,870290721900,56100,56100,56100,56000,13837
|
|
20250106,142800,869514821800,56100,56000,56100,56000,18260
|
|
20250106,142700,868490873000,56100,56000,56100,56000,11875
|
|
20250106,142600,867825153300,56100,56100,56100,56000,11489
|
|
20250106,142500,867181263400,56000,56100,56100,56000,12593
|
|
20250106,142400,866475368200,56100,56100,56100,56000,8420
|
|
20250106,142300,866003299800,56000,56000,56100,56000,9173
|
|
20250106,142200,865489020000,56000,56100,56100,56000,13733
|
|
20250106,142100,864719474000,56100,56000,56100,56000,17454
|
|
20250106,142000,863741628000,56000,56000,56100,56000,175274
|
|
20250106,141900,853925552300,56100,56100,56100,56000,28369
|
|
20250106,141800,852335756300,56100,56000,56100,56000,21980
|
|
20250106,141700,851103880900,56100,56100,56100,56000,16765
|
|
20250106,141600,850164217800,56100,56000,56100,56000,10724
|
|
20250106,141500,849563067800,56100,56100,56100,56000,11043
|
|
20250106,141400,848943973000,56100,56100,56100,56000,11638
|
|
20250106,141300,848291423600,56100,56100,56100,56000,14606
|
|
20250106,141200,847472954700,56000,56100,56100,56000,14663
|
|
20250106,141100,846651330300,56000,56100,56100,56000,7263
|
|
20250106,141000,846244088100,56000,56100,56100,56000,12858
|
|
20250106,140900,845523475500,56100,56100,56100,56000,10268
|
|
20250106,140800,844947881500,56100,56100,56100,56000,7054
|
|
20250106,140700,844552310800,56100,56100,56100,56000,12402
|
|
20250106,140600,843857325000,56000,56000,56100,56000,15032
|
|
20250106,140500,843015023100,56000,56100,56100,56000,31177
|
|
20250106,140400,841268692300,56100,56100,56100,55900,129437
|
|
20250106,140300,834019894500,56100,56100,56100,56000,11828
|
|
20250106,140200,833356909000,56000,56000,56100,56000,12595
|
|
20250106,140100,832651109900,56000,56100,56100,56000,13203
|
|
20250106,140000,831911303500,56000,55900,56100,55900,96920
|
|
20250106,135900,826483573700,56000,55900,56000,55800,214188
|
|
20250106,135800,814495168500,55900,55900,56000,55800,73074
|
|
20250106,135700,810410115500,56000,56000,56000,55900,13124
|
|
20250106,135600,809675774800,56000,55900,56000,55800,39045
|
|
20250106,135500,807492632100,55900,56000,56000,55800,178389
|
|
20250106,135400,797519635100,56000,56000,56000,55900,21189
|
|
20250106,135300,796334143100,56000,56000,56000,55900,10964
|
|
20250106,135200,795720366000,56000,56000,56000,55900,18293
|
|
20250106,135100,794696737600,56000,56000,56000,55900,13958
|
|
20250106,135000,793915581000,55900,56000,56000,55900,9660
|
|
20250106,134900,793374937700,56000,56000,56000,55900,12984
|
|
20250106,134800,792648264700,56000,56000,56000,55900,15992
|
|
20250106,134700,791753500200,56000,56000,56000,55900,10570
|
|
20250106,134600,791162131400,56000,55900,56000,55900,20773
|
|
20250106,134500,789999807000,56000,56000,56000,55900,7308
|
|
20250106,134400,789590736600,56000,56000,56000,55900,9186
|
|
20250106,134300,789076550300,56000,56100,56100,55900,131527
|
|
20250106,134200,781710644000,56100,56100,56100,56000,21256
|
|
20250106,134100,780519505900,56100,56100,56100,56000,14356
|
|
20250106,134000,779714518700,56100,56100,56100,56000,12913
|
|
20250106,133900,778990371900,56100,56100,56100,56000,13447
|
|
20250106,133800,778236439700,56100,56100,56100,56000,11945
|
|
20250106,133700,777566585200,56100,56100,56100,56000,14900
|
|
20250106,133600,776731459500,56100,56100,56100,56000,10297
|
|
20250106,133500,776154105900,56100,56000,56100,55900,130406
|
|
20250106,133400,768851292800,56000,56000,56000,55900,34730
|
|
20250106,133300,766906851600,56000,56000,56000,55900,10342
|
|
20250106,133200,766328026800,56000,56000,56000,55900,33120
|
|
20250106,133100,764473617000,56000,56000,56000,55900,44582
|
|
20250106,133000,761978052800,55900,56000,56000,55900,8313
|
|
20250106,132900,761512774500,55900,55900,56000,55900,8803
|
|
20250106,132800,761020148600,56000,56000,56000,55900,11593
|
|
20250106,132700,760371655600,56000,56000,56000,55900,8785
|
|
20250106,132600,759880072400,56000,56000,56000,55900,9670
|
|
20250106,132500,759338757700,56000,56000,56000,55900,14851
|
|
20250106,132400,758507249600,56000,56000,56000,55900,189502
|
|
20250106,132300,747895384900,56000,56000,56000,55900,9081
|
|
20250106,132200,747387278000,56000,56000,56000,55900,7645
|
|
20250106,132100,746959513300,56000,56000,56000,55900,12469
|
|
20250106,132000,746262103700,56000,56000,56000,55900,8217
|
|
20250106,131900,745802228300,55900,56000,56000,55900,11287
|
|
20250106,131800,745170948000,56000,55800,56000,55800,166169
|
|
20250106,131700,735882047700,55900,55900,55900,55800,7925
|
|
20250106,131600,735439203400,55900,55900,55900,55800,5754
|
|
20250106,131500,735117779500,55800,55800,55900,55800,7841
|
|
20250106,131400,734679834900,55900,55900,55900,55800,5862
|
|
20250106,131300,734352328700,55800,55900,55900,55800,6110
|
|
20250106,131200,734011029000,55900,55900,55900,55800,6107
|
|
20250106,131100,733669913300,55900,55900,55900,55800,6908
|
|
20250106,131000,733284101300,55900,56000,56000,55800,180757
|
|
20250106,130900,723180260000,56000,55900,56000,55900,9069
|
|
20250106,130800,722672980300,55900,56000,56000,55900,18621
|
|
20250106,130700,721631697300,56000,56000,56000,55900,7048
|
|
20250106,130600,721237390200,55900,56000,56000,55900,19853
|
|
20250106,130500,720125918400,55900,56000,56000,55900,66046
|
|
20250106,130400,716427566500,56000,56000,56000,55900,6940
|
|
20250106,130300,716039151700,56000,56000,56000,55900,9576
|
|
20250106,130200,715503199400,55900,55900,56000,55900,10039
|
|
20250106,130100,714941351200,55900,56000,56000,55900,13044
|
|
20250106,130000,714211441300,56000,55900,56000,55800,78453
|
|
20250106,125900,709825266400,55900,55900,55900,55800,42112
|
|
20250106,125800,707471593300,55800,55900,55900,55800,10310
|
|
20250106,125700,706895690800,55900,55900,55900,55800,10943
|
|
20250106,125600,706284436700,55900,55900,55900,55800,5481
|
|
20250106,125500,705978338900,55800,55900,55900,55800,16051
|
|
20250106,125400,705081366500,55800,55900,55900,55800,7570
|
|
20250106,125300,704658508600,55800,55900,55900,55800,5161
|
|
20250106,125200,704370236800,55900,55800,55900,55800,9818
|
|
20250106,125100,703822010000,55900,55900,55900,55800,10391
|
|
20250106,125000,703241770800,55900,55900,55900,55800,8457
|
|
20250106,124900,702769546600,55900,55900,55900,55800,7867
|
|
20250106,124800,702330309500,55900,55900,55900,55800,5974
|
|
20250106,124700,701996614000,55900,55900,55900,55800,4322
|
|
20250106,124600,701755169700,55900,55900,55900,55800,8187
|
|
20250106,124500,701297610300,55900,56000,56000,55800,45356
|
|
20250106,124400,698761997300,55900,55900,56000,55800,75021
|
|
20250106,124300,694568085200,55900,55900,55900,55800,9819
|
|
20250106,124200,694019372500,55900,56000,56000,55800,158604
|
|
20250106,124100,685153370900,56000,56000,56000,55900,12528
|
|
20250106,124000,684452205200,56000,56000,56000,55900,7345
|
|
20250106,123900,684041281500,56000,56000,56000,55900,6889
|
|
20250106,123800,683655758500,56000,56000,56000,55900,9075
|
|
20250106,123700,683148074200,56000,56000,56000,55900,7228
|
|
20250106,123600,682743564400,56000,55900,56000,55800,179739
|
|
20250106,123500,672695965300,55900,55900,55900,55800,9434
|
|
20250106,123400,672168761800,55900,55900,55900,55800,11527
|
|
20250106,123300,671524609300,55800,55900,55900,55800,9356
|
|
20250106,123200,671002101300,55800,55900,55900,55800,10686
|
|
20250106,123100,670405199100,55800,55800,55900,55800,8027
|
|
20250106,123000,669956933200,55900,55900,55900,55800,8918
|
|
20250106,122900,669458740500,55900,55800,55900,55800,7299
|
|
20250106,122800,669050946800,55900,55900,55900,55800,11182
|
|
20250106,122700,668426161000,55800,55900,55900,55800,9013
|
|
20250106,122600,667922643800,55900,55900,55900,55800,10982
|
|
20250106,122500,667308932800,55900,55800,55900,55800,39533
|
|
20250106,122400,665099377100,55900,55900,55900,55800,8481
|
|
20250106,122300,664625863700,55900,55900,55900,55800,7400
|
|
20250106,122200,664212491700,55900,55800,55900,55800,11703
|
|
20250106,122100,663558615700,55900,55800,55900,55800,8479
|
|
20250106,122000,663084877800,55800,55900,55900,55800,8669
|
|
20250106,121900,662600572200,55900,55900,55900,55800,41619
|
|
20250106,121800,660274678600,55900,55900,55900,55800,13293
|
|
20250106,121700,659532050100,55900,55900,55900,55800,8780
|
|
20250106,121600,659041528400,55900,55900,55900,55800,9671
|
|
20250106,121500,658501442000,55900,55900,55900,55800,10111
|
|
20250106,121400,657936818400,55800,55800,55900,55800,6485
|
|
20250106,121300,657574585200,55800,55900,55900,55800,13412
|
|
20250106,121200,656825584200,55900,55900,55900,55800,45667
|
|
20250106,121100,654276402200,55800,55900,55900,55800,12888
|
|
20250106,121000,653556210300,55800,55900,55900,55800,14299
|
|
20250106,120900,652757691300,55800,55900,55900,55800,12886
|
|
20250106,120800,652038399000,55900,55900,55900,55800,7612
|
|
20250106,120700,651613112800,55900,56000,56000,55800,113324
|
|
20250106,120600,645277923200,56000,56000,56000,55900,10314
|
|
20250106,120500,644701026600,56000,55900,56000,55900,17281
|
|
20250106,120400,643734051800,55900,56000,56000,55900,22009
|
|
20250106,120300,642503420600,56000,56000,56000,55900,7465
|
|
20250106,120200,642085513200,56000,56000,56000,55900,14596
|
|
20250106,120100,641268437200,56000,56100,56100,55900,95227
|
|
20250106,120000,635935739400,56100,56000,56100,55900,150418
|
|
20250106,115900,627511970100,56000,56000,56000,55900,11259
|
|
20250106,115800,626881980400,56000,55900,56000,55900,12668
|
|
20250106,115700,626172790100,56000,56000,56000,55900,22089
|
|
20250106,115600,624936400800,55900,55900,56000,55900,13526
|
|
20250106,115500,624179216000,56000,56000,56000,55900,18350
|
|
20250106,115400,623152165300,56000,55900,56000,55900,12712
|
|
20250106,115300,622440556200,56000,56000,56000,55900,11662
|
|
20250106,115200,621787745000,56000,55900,56000,55900,48027
|
|
20250106,115100,619098510600,56000,56000,56000,55900,12832
|
|
20250106,115000,618380405900,56000,55900,56000,55900,10885
|
|
20250106,114900,617771157400,56000,56000,56000,55900,11934
|
|
20250106,114800,617103178100,56000,55900,56000,55900,16619
|
|
20250106,114700,616173385100,56000,56000,56000,55900,11689
|
|
20250106,114600,615519282800,56000,55900,56000,55900,16799
|
|
20250106,114500,614579484800,56000,56000,56000,55900,11376
|
|
20250106,114400,613943000600,55900,55900,56000,55900,9986
|
|
20250106,114300,613384131700,55900,56000,56000,55900,15819
|
|
20250106,114200,612499224600,56000,55900,56000,55900,6961
|
|
20250106,114100,612109631500,56000,56000,56000,55900,10658
|
|
20250106,114000,611512991900,56000,56000,56100,55900,52731
|
|
20250106,113900,608559812000,56000,55900,56100,55900,148534
|
|
20250106,113800,600241541600,56000,55900,56000,55900,16834
|
|
20250106,113700,599299353600,56000,56000,56000,55900,21536
|
|
20250106,113600,598093534400,56000,55900,56000,55900,34725
|
|
20250106,113500,596149332200,56000,56000,56000,55900,12798
|
|
20250106,113400,595433179900,56000,55900,56000,55900,23244
|
|
20250106,113300,594132947200,56000,56000,56000,55900,11253
|
|
20250106,113200,593503274800,56000,56000,56000,55900,15991
|
|
20250106,113100,592608260900,56000,56000,56000,55900,12429
|
|
20250106,113000,591912761900,56000,55900,56000,55900,18252
|
|
20250106,112900,590891954600,56000,55900,56000,55900,15923
|
|
20250106,112800,590001338000,56000,55900,56000,55900,16913
|
|
20250106,112700,589055359300,56000,56100,56100,55900,153533
|
|
20250106,112600,580457314000,56000,56100,56100,56000,12739
|
|
20250106,112500,579743235100,56100,56100,56100,56000,15330
|
|
20250106,112400,578884099200,56000,56000,56100,56000,11769
|
|
20250106,112300,578224341400,56100,56100,56100,56000,16187
|
|
20250106,112200,577316681600,56100,56000,56100,56000,20706
|
|
20250106,112100,576156031600,56100,56100,56100,56000,13515
|
|
20250106,112000,575398354600,56000,56000,56100,56000,18157
|
|
20250106,111900,574380815500,56100,56100,56100,56000,14078
|
|
20250106,111800,573591758600,56000,56000,56100,56000,28160
|
|
20250106,111700,572012513700,56100,56100,56100,56000,14402
|
|
20250106,111600,571205144100,56100,56000,56100,56000,13945
|
|
20250106,111500,570423281500,56000,56100,56100,56000,12182
|
|
20250106,111400,569740215700,56000,56100,56100,56000,13947
|
|
20250106,111300,568958297700,56100,56100,56100,56000,18302
|
|
20250106,111200,567931874900,56100,55900,56100,55900,163805
|
|
20250106,111100,558758485200,55900,56000,56000,55900,23856
|
|
20250106,111000,557422965500,56000,55900,56000,55900,39393
|
|
20250106,110900,555219549400,56000,56000,56000,55900,26632
|
|
20250106,110800,553728469800,56000,55900,56000,55900,17541
|
|
20250106,110700,552746674200,55900,56000,56000,55900,14473
|
|
20250106,110600,551936573300,55900,56000,56000,55900,27829
|
|
20250106,110500,550379831700,55900,56000,56000,55900,37946
|
|
20250106,110400,548256201800,56000,55900,56000,55900,14759
|
|
20250106,110300,547430312400,55900,56000,56000,55900,22834
|
|
20250106,110200,546152382500,55900,56000,56000,55900,16516
|
|
20250106,110100,545228240200,55900,56000,56000,55900,14556
|
|
20250106,110000,544413822600,56000,56000,56100,55900,170461
|
|
20250106,105900,534867168900,56100,56000,56100,56000,20761
|
|
20250106,105800,533703320200,56100,56000,56100,56000,20457
|
|
20250106,105700,532556093100,56100,56100,56100,56000,15281
|
|
20250106,105600,531699439300,56000,56100,56200,56000,180917
|
|
20250106,105500,521550098300,56100,55900,56200,55900,516858
|
|
20250106,105400,492580951400,56000,55900,56000,55900,16625
|
|
20250106,105300,491650339600,56000,56000,56000,55900,16092
|
|
20250106,105200,490749714800,55900,55900,56000,55900,33758
|
|
20250106,105100,488859896500,56000,55900,56000,55800,118893
|
|
20250106,105000,482211175900,55900,55800,55900,55800,55955
|
|
20250106,104900,479083538700,55900,55800,55900,55800,14251
|
|
20250106,104800,478287462900,55900,55800,55900,55800,13053
|
|
20250106,104700,477558329500,55800,55800,55900,55700,119083
|
|
20250106,104600,470912258400,55800,55700,55800,55700,17898
|
|
20250106,104500,469914514200,55800,55800,55800,55700,26403
|
|
20250106,104400,468442868500,55700,55700,55800,55700,32251
|
|
20250106,104300,466644678200,55700,55800,55800,55700,19223
|
|
20250106,104200,465573408400,55700,55800,55800,55700,37225
|
|
20250106,104100,463499096800,55800,55700,55800,55700,18317
|
|
20250106,104000,462478042500,55700,55800,55900,55700,112230
|
|
20250106,103900,456214368000,55900,55900,55900,55800,31137
|
|
20250106,103800,454475513200,55800,55800,55900,55800,15565
|
|
20250106,103700,453605886000,55900,55800,55900,55700,85695
|
|
20250106,103600,448820712000,55800,55900,55900,55700,210981
|
|
20250106,103500,437047313800,55900,55800,55900,55800,28978
|
|
20250106,103400,435427845700,55800,55800,55900,55800,23103
|
|
20250106,103300,434137571600,55800,55900,55900,55800,34061
|
|
20250106,103200,432234119000,55900,55800,55900,55800,65928
|
|
20250106,103100,428549568000,55900,55700,55900,55700,131551
|
|
20250106,103000,421205762700,55800,55700,55800,55700,80835
|
|
20250106,102900,416696616100,55800,55700,55800,55600,94269
|
|
20250106,102800,411443975100,55600,55800,55800,55600,125503
|
|
20250106,102700,404453149900,55800,55800,55800,55700,23891
|
|
20250106,102600,403121615300,55700,55800,55800,55700,21191
|
|
20250106,102500,401940298700,55800,55700,55800,55700,60613
|
|
20250106,102400,398562601300,55700,55700,55800,55700,23197
|
|
20250106,102300,397269739400,55700,55700,55800,55700,26201
|
|
20250106,102200,395809170800,55800,55800,55900,55700,107564
|
|
20250106,102100,389807685700,55900,55800,55900,55800,38885
|
|
20250106,102000,387636895400,55900,55800,55900,55700,181208
|
|
20250106,101900,377524567000,55900,55800,55900,55800,34178
|
|
20250106,101800,375616177300,55800,55800,55900,55800,29690
|
|
20250106,101700,373959019500,55900,55800,55900,55700,84503
|
|
20250106,101600,369242714300,55800,55900,56000,55700,313768
|
|
20250106,101500,351721939600,55900,56000,56000,55900,80828
|
|
20250106,101400,347197117900,55900,55900,56000,55900,59047
|
|
20250106,101300,343892359800,56000,55900,56000,55800,281750
|
|
20250106,101200,328138263900,55900,55800,55900,55700,190177
|
|
20250106,101100,317519388500,55800,55600,55800,55600,158731
|
|
20250106,101000,308671116100,55700,55600,55700,55600,45818
|
|
20250106,100900,306120211800,55700,55700,55700,55600,65147
|
|
20250106,100800,302494200200,55700,55600,55700,55600,187429
|
|
20250106,100700,292055171100,55700,55500,55700,55400,330327
|
|
20250106,100600,273705655000,55500,55500,55500,55300,158291
|
|
20250106,100500,264932317900,55500,55200,55500,55200,292143
|
|
20250106,100400,248760894000,55300,55200,55300,55200,30267
|
|
20250106,100300,247087612300,55300,55200,55300,55100,151997
|
|
20250106,100200,238695663000,55200,55000,55200,55000,152698
|
|
20250106,100100,230279742500,55100,54900,55100,54900,159494
|
|
20250106,100000,221505825000,55000,55000,55000,54900,19678
|
|
20250106,095900,220424047500,55000,55000,55000,54900,23312
|
|
20250106,095800,219142159200,54900,55000,55000,54900,9361
|
|
20250106,095700,218627537500,54900,55000,55000,54900,19139
|
|
20250106,095600,217575245600,54900,55000,55000,54900,11826
|
|
20250106,095500,216925516300,54900,55000,55000,54900,14347
|
|
20250106,095400,216137477500,54900,55000,55000,54900,10905
|
|
20250106,095300,215538255600,54900,54900,55000,54800,39594
|
|
20250106,095200,213364433500,54800,54900,55000,54800,19697
|
|
20250106,095100,212283134900,54900,55000,55000,54800,71802
|
|
20250106,095000,208341013200,54900,55000,55000,54900,8084
|
|
20250106,094900,207896612500,55000,54900,55000,54800,20700
|
|
20250106,094800,206759898600,54900,54900,55000,54800,67904
|
|
20250106,094700,203031604300,54900,54900,55000,54900,7288
|
|
20250106,094600,202631110600,55000,54900,55000,54800,58622
|
|
20250106,094500,199412859900,54900,54800,54900,54800,7716
|
|
20250106,094400,198989455300,54900,54900,55000,54800,20776
|
|
20250106,094300,197848908300,54900,54900,55000,54800,122174
|
|
20250106,094200,191140848800,54900,54900,54900,54800,9474
|
|
20250106,094100,190621005800,54900,54800,54900,54800,9096
|
|
20250106,094000,190122034900,54900,54900,54900,54800,58300
|
|
20250106,093900,186926874300,54800,54900,54900,54800,39224
|
|
20250106,093800,184777224700,54900,54900,54900,54800,13432
|
|
20250106,093700,184040535600,54900,54900,54900,54800,10999
|
|
20250106,093600,183436955000,54800,54900,54900,54800,10162
|
|
20250106,093500,182879369600,54900,54900,55000,54800,33646
|
|
20250106,093400,181031574500,54900,55000,55000,54900,59454
|
|
20250106,093300,177766583400,55000,55000,55000,54900,131078
|
|
20250106,093200,170569017800,54900,55000,55000,54900,20141
|
|
20250106,093100,169461516500,55000,55000,55100,54900,62424
|
|
20250106,093000,166027412800,55000,55100,55100,54900,184451
|
|
20250106,092900,155881347200,55100,55000,55100,55000,57737
|
|
20250106,092800,152703608600,55100,55000,55100,54900,93165
|
|
20250106,092700,147578198900,55000,55000,55000,54900,57164
|
|
20250106,092600,144434453700,54900,55000,55000,54900,23097
|
|
20250106,092500,143164465900,54900,54900,55000,54800,96704
|
|
20250106,092400,137854963300,54900,54800,54900,54700,170178
|
|
20250106,092300,128539641700,54800,54800,54900,54700,148001
|
|
20250106,092200,120429391700,54800,54800,54800,54700,78024
|
|
20250106,092100,116153753200,54800,54700,54800,54600,57478
|
|
20250106,092000,113009122200,54700,54700,54700,54500,163576
|
|
20250106,091900,104077428400,54700,54700,54700,54600,23431
|
|
20250106,091800,102796093000,54700,54700,54700,54600,7530
|
|
20250106,091700,102384594900,54600,54600,54700,54500,94657
|
|
20250106,091600,97216555000,54600,54600,54600,54500,11938
|
|
20250106,091500,96564983700,54500,54600,54600,54500,21305
|
|
20250106,091400,95402601000,54600,54600,54700,54500,38484
|
|
20250106,091300,93301577300,54600,54500,54600,54500,45199
|
|
20250106,091200,90833939800,54600,54700,54700,54500,173181
|
|
20250106,091100,81377996200,54600,54600,54700,54600,38136
|
|
20250106,091000,79292716700,54700,54700,54700,54600,32974
|
|
20250106,090900,77489648100,54700,54500,54700,54500,96365
|
|
20250106,090800,72227176900,54600,54500,54600,54400,106669
|
|
20250106,090700,66413722300,54500,54500,54500,54400,19960
|
|
20250106,090600,65326629600,54500,54400,54500,54400,16305
|
|
20250106,090500,64438514300,54500,54400,54500,54400,83715
|
|
20250106,090400,59881747800,54400,54400,54500,54300,104755
|
|
20250106,090300,54182567900,54500,54400,54500,54300,109445
|
|
20250106,090200,48228068800,54400,54400,54500,54300,216176
|
|
20250106,090100,36467701600,54500,54600,54600,54400,146928
|
|
20250106,090000,28456648200,54600,54400,54700,54400,519334
|