616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,191200,10111798050,43800,43800,43800,43800,0
|
|
20250108,191100,10111798050,43800,43800,43800,43800,0
|
|
20250108,191000,10111798050,43800,43800,43800,43800,0
|
|
20250108,190900,10111798050,43800,43800,43800,43800,0
|
|
20250108,190800,10111798050,43800,43800,43800,43800,0
|
|
20250108,190700,10111798050,43800,43800,43800,43800,0
|
|
20250108,190600,10111798050,43800,43800,43800,43800,0
|
|
20250108,190500,10111798050,43800,43800,43800,43800,0
|
|
20250108,190400,10111798050,43800,43800,43800,43800,0
|
|
20250108,190300,10111798050,43800,43800,43800,43800,0
|
|
20250108,190200,10111798050,43800,43800,43800,43800,0
|
|
20250108,190100,10111798050,43800,43800,43800,43800,0
|
|
20250108,190000,10111798050,43800,43800,43800,43800,0
|
|
20250108,185900,10111798050,43800,43800,43800,43800,0
|
|
20250108,185800,10111798050,43800,43800,43800,43800,0
|
|
20250108,185700,10111798050,43800,43800,43800,43800,0
|
|
20250108,185600,10111798050,43800,43800,43800,43800,0
|
|
20250108,185500,10111798050,43800,43800,43800,43800,0
|
|
20250108,185400,10111798050,43800,43800,43800,43800,0
|
|
20250108,185300,10111798050,43800,43800,43800,43800,0
|
|
20250108,185200,10111798050,43800,43800,43800,43800,0
|
|
20250108,185100,10111798050,43800,43800,43800,43800,0
|
|
20250108,185000,10111798050,43800,43800,43800,43800,0
|
|
20250108,184900,10111798050,43800,43800,43800,43800,0
|
|
20250108,184800,10111798050,43800,43800,43800,43800,0
|
|
20250108,184700,10111798050,43800,43800,43800,43800,0
|
|
20250108,184600,10111798050,43800,43800,43800,43800,0
|
|
20250108,184500,10111798050,43800,43800,43800,43800,0
|
|
20250108,184400,10111798050,43800,43800,43800,43800,0
|
|
20250108,184300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,184200,10111798050,43800,43800,43800,43800,0
|
|
20250108,184100,10111798050,43800,43800,43800,43800,0
|
|
20250108,184000,10111798050,43800,43800,43800,43800,0
|
|
20250108,183900,10111798050,43800,43800,43800,43800,0
|
|
20250108,183800,10111798050,43800,43800,43800,43800,0
|
|
20250108,183700,10111798050,43800,43800,43800,43800,0
|
|
20250108,183600,10111798050,43800,43800,43800,43800,0
|
|
20250108,183500,10111798050,43800,43800,43800,43800,0
|
|
20250108,183400,10111798050,43800,43800,43800,43800,0
|
|
20250108,183300,10111798050,43800,43800,43800,43800,0
|
|
20250108,183200,10111798050,43800,43800,43800,43800,0
|
|
20250108,183100,10111798050,43800,43800,43800,43800,0
|
|
20250108,183000,10111798050,43800,43800,43800,43800,0
|
|
20250108,182900,10111798050,43800,43800,43800,43800,0
|
|
20250108,182800,10111798050,43800,43800,43800,43800,0
|
|
20250108,182700,10111798050,43800,43800,43800,43800,0
|
|
20250108,182600,10111798050,43800,43800,43800,43800,0
|
|
20250108,182500,10111798050,43800,43800,43800,43800,0
|
|
20250108,182400,10111798050,43800,43800,43800,43800,0
|
|
20250108,182300,10111798050,43800,43800,43800,43800,0
|
|
20250108,182200,10111798050,43800,43800,43800,43800,0
|
|
20250108,182100,10111798050,43800,43800,43800,43800,0
|
|
20250108,182000,10111798050,43800,43800,43800,43800,0
|
|
20250108,181900,10111798050,43800,43800,43800,43800,0
|
|
20250108,181800,10111798050,43800,43800,43800,43800,0
|
|
20250108,181700,10111798050,43800,43800,43800,43800,0
|
|
20250108,181600,10111798050,43800,43800,43800,43800,0
|
|
20250108,181500,10111798050,43800,43800,43800,43800,0
|
|
20250108,181400,10111798050,43800,43800,43800,43800,0
|
|
20250108,181300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,181200,10111798050,43800,43800,43800,43800,0
|
|
20250108,181100,10111798050,43800,43800,43800,43800,0
|
|
20250108,181000,10111798050,43800,43800,43800,43800,0
|
|
20250108,180900,10111798050,43800,43800,43800,43800,0
|
|
20250108,180800,10111798050,43800,43800,43800,43800,0
|
|
20250108,180700,10111798050,43800,43800,43800,43800,0
|
|
20250108,180600,10111798050,43800,43800,43800,43800,0
|
|
20250108,180500,10111798050,43800,43800,43800,43800,0
|
|
20250108,180400,10111798050,43800,43800,43800,43800,0
|
|
20250108,180300,10111798050,43800,43800,43800,43800,0
|
|
20250108,180200,10111798050,43800,43800,43800,43800,0
|
|
20250108,180100,10111798050,43800,43800,43800,43800,0
|
|
20250108,180000,10111798050,43800,43800,43800,43800,0
|
|
20250108,175900,10111798050,43800,43800,43800,43800,0
|
|
20250108,175800,10111798050,43800,43800,43800,43800,0
|
|
20250108,175700,10111798050,43800,43800,43800,43800,0
|
|
20250108,175600,10111798050,43800,43800,43800,43800,0
|
|
20250108,175500,10111798050,43800,43800,43800,43800,0
|
|
20250108,175400,10111798050,43800,43800,43800,43800,0
|
|
20250108,175300,10111798050,43800,43800,43800,43800,0
|
|
20250108,175200,10111798050,43800,43800,43800,43800,0
|
|
20250108,175100,10111798050,43800,43800,43800,43800,0
|
|
20250108,175000,10111798050,43800,43800,43800,43800,0
|
|
20250108,174900,10111798050,43800,43800,43800,43800,0
|
|
20250108,174800,10111798050,43800,43800,43800,43800,0
|
|
20250108,174700,10111798050,43800,43800,43800,43800,0
|
|
20250108,174600,10111798050,43800,43800,43800,43800,0
|
|
20250108,174500,10111798050,43800,43800,43800,43800,0
|
|
20250108,174400,10111798050,43800,43800,43800,43800,0
|
|
20250108,174300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,174200,10111798050,43800,43800,43800,43800,0
|
|
20250108,174100,10111798050,43800,43800,43800,43800,0
|
|
20250108,174000,10111798050,43800,43800,43800,43800,0
|
|
20250108,173900,10111798050,43800,43800,43800,43800,0
|
|
20250108,173800,10111798050,43800,43800,43800,43800,0
|
|
20250108,173700,10111798050,43800,43800,43800,43800,0
|
|
20250108,173600,10111798050,43800,43800,43800,43800,0
|
|
20250108,173500,10111798050,43800,43800,43800,43800,0
|
|
20250108,173400,10111798050,43800,43800,43800,43800,0
|
|
20250108,173300,10111798050,43800,43800,43800,43800,0
|
|
20250108,173200,10111798050,43800,43800,43800,43800,0
|
|
20250108,173100,10111798050,43800,43800,43800,43800,0
|
|
20250108,173000,10111798050,43800,43800,43800,43800,0
|
|
20250108,172900,10111798050,43800,43800,43800,43800,0
|
|
20250108,172800,10111798050,43800,43800,43800,43800,0
|
|
20250108,172700,10111798050,43800,43800,43800,43800,0
|
|
20250108,172600,10111798050,43800,43800,43800,43800,0
|
|
20250108,172500,10111798050,43800,43800,43800,43800,0
|
|
20250108,172400,10111798050,43800,43800,43800,43800,0
|
|
20250108,172300,10111798050,43800,43800,43800,43800,0
|
|
20250108,172200,10111798050,43800,43800,43800,43800,0
|
|
20250108,172100,10111798050,43800,43800,43800,43800,0
|
|
20250108,172000,10111798050,43800,43800,43800,43800,0
|
|
20250108,171900,10111798050,43800,43800,43800,43800,0
|
|
20250108,171800,10111798050,43800,43800,43800,43800,0
|
|
20250108,171700,10111798050,43800,43800,43800,43800,0
|
|
20250108,171600,10111798050,43800,43800,43800,43800,0
|
|
20250108,171500,10111798050,43800,43800,43800,43800,0
|
|
20250108,171400,10111798050,43800,43800,43800,43800,0
|
|
20250108,171300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,171200,10111798050,43800,43800,43800,43800,0
|
|
20250108,171100,10111798050,43800,43800,43800,43800,0
|
|
20250108,171000,10111798050,43800,43800,43800,43800,0
|
|
20250108,170900,10111798050,43800,43800,43800,43800,0
|
|
20250108,170800,10111798050,43800,43800,43800,43800,0
|
|
20250108,170700,10111798050,43800,43800,43800,43800,0
|
|
20250108,170600,10111798050,43800,43800,43800,43800,0
|
|
20250108,170500,10111798050,43800,43800,43800,43800,0
|
|
20250108,170400,10111798050,43800,43800,43800,43800,0
|
|
20250108,170300,10111798050,43800,43800,43800,43800,0
|
|
20250108,170200,10111798050,43800,43800,43800,43800,0
|
|
20250108,170100,10111798050,43800,43800,43800,43800,0
|
|
20250108,170000,10111798050,43800,43800,43800,43800,0
|
|
20250108,165900,10111798050,43800,43800,43800,43800,0
|
|
20250108,165800,10111798050,43800,43800,43800,43800,0
|
|
20250108,165700,10111798050,43800,43800,43800,43800,0
|
|
20250108,165600,10111798050,43800,43800,43800,43800,0
|
|
20250108,165500,10111798050,43800,43800,43800,43800,0
|
|
20250108,165400,10111798050,43800,43800,43800,43800,0
|
|
20250108,165300,10111798050,43800,43800,43800,43800,0
|
|
20250108,165200,10111798050,43800,43800,43800,43800,0
|
|
20250108,165100,10111798050,43800,43800,43800,43800,0
|
|
20250108,165000,10111798050,43800,43800,43800,43800,0
|
|
20250108,164900,10111798050,43800,43800,43800,43800,0
|
|
20250108,164800,10111798050,43800,43800,43800,43800,0
|
|
20250108,164700,10111798050,43800,43800,43800,43800,0
|
|
20250108,164600,10111798050,43800,43800,43800,43800,0
|
|
20250108,164500,10111798050,43800,43800,43800,43800,0
|
|
20250108,164400,10111798050,43800,43800,43800,43800,0
|
|
20250108,164300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,164200,10111798050,43800,43800,43800,43800,0
|
|
20250108,164100,10111798050,43800,43800,43800,43800,0
|
|
20250108,164000,10111798050,43800,43800,43800,43800,0
|
|
20250108,163900,10111798050,43800,43800,43800,43800,0
|
|
20250108,163800,10111798050,43800,43800,43800,43800,0
|
|
20250108,163700,10111798050,43800,43800,43800,43800,0
|
|
20250108,163600,10111798050,43800,43800,43800,43800,0
|
|
20250108,163500,10111798050,43800,43800,43800,43800,0
|
|
20250108,163400,10111798050,43800,43800,43800,43800,0
|
|
20250108,163300,10111798050,43800,43800,43800,43800,0
|
|
20250108,163200,10111798050,43800,43800,43800,43800,0
|
|
20250108,163100,10111798050,43800,43800,43800,43800,0
|
|
20250108,163000,10111798050,43800,43800,43800,43800,0
|
|
20250108,162900,10111798050,43800,43800,43800,43800,0
|
|
20250108,162800,10111798050,43800,43800,43800,43800,0
|
|
20250108,162700,10111798050,43800,43800,43800,43800,0
|
|
20250108,162600,10111798050,43800,43800,43800,43800,0
|
|
20250108,162500,10111798050,43800,43800,43800,43800,0
|
|
20250108,162400,10111798050,43800,43800,43800,43800,0
|
|
20250108,162300,10111798050,43800,43800,43800,43800,0
|
|
20250108,162200,10111798050,43800,43800,43800,43800,0
|
|
20250108,162100,10111798050,43800,43800,43800,43800,0
|
|
20250108,162000,10111798050,43800,43800,43800,43800,0
|
|
20250108,161900,10111798050,43800,43800,43800,43800,0
|
|
20250108,161800,10111798050,43800,43800,43800,43800,0
|
|
20250108,161700,10111798050,43800,43800,43800,43800,0
|
|
20250108,161600,10111798050,43800,43800,43800,43800,0
|
|
20250108,161500,10111798050,43800,43800,43800,43800,0
|
|
20250108,161400,10111798050,43800,43800,43800,43800,0
|
|
20250108,161300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,161200,10111798050,43800,43800,43800,43800,0
|
|
20250108,161100,10111798050,43800,43800,43800,43800,0
|
|
20250108,161000,10111798050,43800,43800,43800,43800,0
|
|
20250108,160900,10111798050,43800,43800,43800,43800,0
|
|
20250108,160800,10111798050,43800,43800,43800,43800,0
|
|
20250108,160700,10111798050,43800,43800,43800,43800,0
|
|
20250108,160600,10111798050,43800,43800,43800,43800,0
|
|
20250108,160500,10111798050,43800,43800,43800,43800,0
|
|
20250108,160400,10111798050,43800,43800,43800,43800,0
|
|
20250108,160300,10111798050,43800,43800,43800,43800,0
|
|
20250108,160200,10111798050,43800,43800,43800,43800,0
|
|
20250108,160100,10111798050,43800,43800,43800,43800,0
|
|
20250108,160000,10111798050,43800,43800,43800,43800,0
|
|
20250108,155900,10111798050,43800,43800,43800,43800,0
|
|
20250108,155800,10111798050,43800,43800,43800,43800,0
|
|
20250108,155700,10111798050,43800,43800,43800,43800,0
|
|
20250108,155600,10111798050,43800,43800,43800,43800,0
|
|
20250108,155500,10111798050,43800,43800,43800,43800,0
|
|
20250108,155400,10111798050,43800,43800,43800,43800,0
|
|
20250108,155300,10111798050,43800,43800,43800,43800,0
|
|
20250108,155200,10111798050,43800,43800,43800,43800,0
|
|
20250108,155100,10111798050,43800,43800,43800,43800,0
|
|
20250108,155000,10111798050,43800,43800,43800,43800,0
|
|
20250108,154900,10111798050,43800,43800,43800,43800,0
|
|
20250108,154800,10111798050,43800,43800,43800,43800,0
|
|
20250108,154700,10111798050,43800,43800,43800,43800,0
|
|
20250108,154600,10111798050,43800,43800,43800,43800,0
|
|
20250108,154500,10111798050,43800,43800,43800,43800,0
|
|
20250108,154400,10111798050,43800,43800,43800,43800,0
|
|
20250108,154300,10111798050,43800,43800,43800,43800,13221
|
|
20250108,154200,10111798050,43800,43800,43800,43800,0
|
|
20250108,154100,10111798050,43800,43800,43800,43800,0
|
|
20250108,154000,10111798050,43800,43800,43800,43800,0
|
|
20250108,153900,10111798050,43800,43800,43800,43800,0
|
|
20250108,153800,10111798050,43800,43800,43800,43800,0
|
|
20250108,153700,10111798050,43800,43800,43800,43800,0
|
|
20250108,153600,10111798050,43800,43800,43800,43800,0
|
|
20250108,153500,10111798050,43800,43800,43800,43800,0
|
|
20250108,153400,10111798050,43800,43800,43800,43800,0
|
|
20250108,153300,10111798050,43800,43800,43800,43800,0
|
|
20250108,153200,10111798050,43800,43800,43800,43800,0
|
|
20250108,153100,10111798050,43800,43800,43800,43800,0
|
|
20250108,153000,10111798050,43800,43800,43800,43800,13221
|
|
20250108,152900,9532718250,43900,43900,43900,43900,0
|
|
20250108,152800,9532718250,43900,43900,43900,43900,0
|
|
20250108,152700,9532718250,43900,43900,43900,43900,0
|
|
20250108,152600,9532718250,43900,43900,43900,43900,0
|
|
20250108,152500,9532718250,43900,43900,43900,43900,0
|
|
20250108,152400,9532718250,43900,43900,43900,43900,0
|
|
20250108,152300,9532718250,43900,43900,43900,43900,0
|
|
20250108,152200,9532718250,43900,43900,43900,43900,0
|
|
20250108,152100,9532718250,43900,43900,43900,43900,0
|
|
20250108,152000,9532718250,43900,43900,43900,43900,0
|
|
20250108,151900,9532718250,43900,43850,43950,43850,505
|
|
20250108,151800,9510550050,43900,43850,43950,43850,608
|
|
20250108,151700,9483859200,43850,43850,43900,43850,810
|
|
20250108,151600,9448313150,43850,43850,43900,43850,981
|
|
20250108,151500,9405262250,43900,43900,43900,43850,1057
|
|
20250108,151400,9358891200,43850,43950,43950,43850,501
|
|
20250108,151300,9336899450,43950,43900,43950,43850,360
|
|
20250108,151200,9321101400,43950,43850,44000,43850,900
|
|
20250108,151100,9281575100,43850,43900,43950,43850,429
|
|
20250108,151000,9262750000,43850,43900,43950,43850,1298
|
|
20250108,150900,9205801200,43900,43900,43900,43850,880
|
|
20250108,150800,9167193800,43900,43900,43900,43850,748
|
|
20250108,150700,9134376050,43900,43900,43950,43850,1430
|
|
20250108,150600,9071609150,43900,43900,44000,43850,280
|
|
20250108,150500,9059301700,43900,43950,44000,43900,655
|
|
20250108,150400,9030534000,43950,43900,43950,43900,221
|
|
20250108,150300,9020822050,43900,43900,43950,43900,223
|
|
20250108,150200,9011025550,43950,43950,44000,43900,618
|
|
20250108,150100,8983879950,43950,43950,43950,43900,580
|
|
20250108,150000,8958411250,43950,43900,43950,43900,863
|
|
20250108,145900,8920498800,43900,43900,44000,43900,912
|
|
20250108,145800,8880447850,43950,43900,43950,43900,529
|
|
20250108,145700,8857211950,43950,43900,43950,43900,349
|
|
20250108,145600,8841875900,43950,44000,44000,43900,621
|
|
20250108,145500,8814594200,44000,44000,44000,43900,591
|
|
20250108,145400,8788618050,43950,43950,44000,43900,888
|
|
20250108,145300,8749589650,44000,43950,44000,43900,1696
|
|
20250108,145200,8675060650,43900,43950,43950,43900,809
|
|
20250108,145100,8639535050,43950,43900,43950,43900,586
|
|
20250108,145000,8613799400,43900,44000,44000,43900,395
|
|
20250108,144900,8596441400,44000,44000,44000,43900,779
|
|
20250108,144800,8562170350,43950,43950,44000,43950,548
|
|
20250108,144700,8538074300,43950,43950,44000,43950,283
|
|
20250108,144600,8525626200,44000,43950,44000,43950,1491
|
|
20250108,144500,8460034950,44000,43950,44000,43950,481
|
|
20250108,144400,8438884100,44000,43900,44000,43900,842
|
|
20250108,144300,8401848550,43950,43950,44000,43900,410
|
|
20250108,144200,8383825500,43900,43900,43950,43900,408
|
|
20250108,144100,8365904650,43950,43900,43950,43900,496
|
|
20250108,144000,8344120050,43950,43900,43950,43850,504
|
|
20250108,143900,8321985400,43900,43950,43950,43900,243
|
|
20250108,143800,8311308550,43950,43900,43950,43850,909
|
|
20250108,143700,8271402950,43950,43900,43950,43850,302
|
|
20250108,143600,8258139850,43900,43900,43950,43850,645
|
|
20250108,143500,8229805800,43950,43900,43950,43850,522
|
|
20250108,143400,8206877900,43900,43850,43950,43850,1842
|
|
20250108,143300,8126083300,43900,43950,43950,43850,369
|
|
20250108,143200,8109881350,43900,43850,43950,43850,240
|
|
20250108,143100,8099336850,43900,43850,43900,43850,978
|
|
20250108,143000,8056428350,43850,43850,43900,43850,553
|
|
20250108,142900,8032168200,43900,43850,43900,43850,171
|
|
20250108,142800,8024664150,43900,43900,43900,43850,476
|
|
20250108,142700,8003781400,43850,43900,43900,43850,242
|
|
20250108,142600,7993159100,43900,43900,43950,43850,626
|
|
20250108,142500,7965689650,43900,43900,43950,43850,2579
|
|
20250108,142400,7852483150,43900,43900,43900,43850,1268
|
|
20250108,142300,7796826500,43900,43850,43900,43850,426
|
|
20250108,142200,7778140250,43850,43850,43900,43850,181
|
|
20250108,142100,7770198600,43850,43850,43900,43850,292
|
|
20250108,142000,7757393450,43850,43900,43900,43850,595
|
|
20250108,141900,7731292450,43850,43850,43900,43850,200
|
|
20250108,141800,7722517550,43850,43900,43900,43850,434
|
|
20250108,141700,7703478150,43850,43900,43900,43850,195
|
|
20250108,141600,7694926450,43850,43900,43900,43850,395
|
|
20250108,141500,7677599300,43850,43850,43900,43850,403
|
|
20250108,141400,7659923800,43850,43900,43900,43850,99
|
|
20250108,141300,7655580100,43850,43850,43900,43850,391
|
|
20250108,141200,7638430100,43900,43850,43900,43850,433
|
|
20250108,141100,7619438200,43900,43850,43900,43850,177
|
|
20250108,141000,7611674300,43850,43900,43900,43850,365
|
|
20250108,140900,7595665250,43850,43850,43900,43850,77
|
|
20250108,140800,7592286650,43900,43900,43900,43850,375
|
|
20250108,140700,7575838550,43850,43850,43900,43850,373
|
|
20250108,140600,7559476900,43900,43900,43900,43850,135
|
|
20250108,140500,7553554000,43850,43850,43950,43850,345
|
|
20250108,140400,7538420650,43850,43900,43900,43850,388
|
|
20250108,140300,7521390700,43850,43900,43900,43850,390
|
|
20250108,140200,7504284100,43900,43850,43900,43850,368
|
|
20250108,140100,7488141750,43850,43850,43900,43850,223
|
|
20250108,140000,7478360350,43850,43850,43900,43850,344
|
|
20250108,135900,7463274400,43900,43950,43950,43850,345
|
|
20250108,135800,7448130100,43950,43950,43950,43900,320
|
|
20250108,135700,7434080600,43900,43900,43950,43850,304
|
|
20250108,135600,7420735950,43950,43850,43950,43850,187
|
|
20250108,135500,7412526950,43850,43900,43950,43850,626
|
|
20250108,135400,7385058150,43900,43850,43950,43850,710
|
|
20250108,135300,7353889450,43850,43850,43900,43850,260
|
|
20250108,135200,7342477000,43900,43850,43900,43850,351
|
|
20250108,135100,7327070550,43900,43850,43950,43850,128
|
|
20250108,135000,7321452600,43900,43850,43950,43850,105
|
|
20250108,134900,7316844350,43900,43900,43950,43850,850
|
|
20250108,134800,7279530150,43900,43900,43950,43850,509
|
|
20250108,134700,7257180200,43850,43950,43950,43850,764
|
|
20250108,134600,7223636200,43950,43850,43950,43850,3725
|
|
20250108,134500,7060112100,43900,43850,43900,43850,182
|
|
20250108,134400,7052129550,43850,43850,43900,43850,118
|
|
20250108,134300,7046952350,43850,43900,43950,43850,5356
|
|
20250108,134200,6811831250,43900,43850,43950,43850,5510
|
|
20250108,134100,6569942350,43850,43850,43900,43850,110
|
|
20250108,134000,6565117600,43850,43850,43900,43850,114
|
|
20250108,133900,6560114050,43850,43900,43900,43850,174
|
|
20250108,133800,6552478500,43850,43850,43900,43850,744
|
|
20250108,133700,6519850500,43850,43900,43900,43850,101
|
|
20250108,133600,6515417650,43900,43850,43900,43850,146
|
|
20250108,133500,6509011900,43900,43900,43950,43850,610
|
|
20250108,133400,6482233450,43950,43950,43950,43900,140
|
|
20250108,133300,6476083700,43950,43900,43950,43900,618
|
|
20250108,133200,6448950350,43900,43900,43900,43850,129
|
|
20250108,133100,6443289200,43900,43900,43900,43850,216
|
|
20250108,133000,6433808800,43850,43850,43900,43850,80
|
|
20250108,132900,6430299150,43850,43850,43900,43850,65
|
|
20250108,132800,6427446500,43850,43850,43900,43850,196
|
|
20250108,132700,6418845150,43850,43850,43900,43850,75
|
|
20250108,132600,6415555000,43850,43850,43950,43850,332
|
|
20250108,132500,6400979950,43900,43850,43900,43850,1173
|
|
20250108,132400,6349487600,43850,43900,43900,43850,226
|
|
20250108,132300,6339569200,43850,43850,43900,43850,57
|
|
20250108,132200,6337068000,43900,43850,43900,43850,81
|
|
20250108,132100,6333514900,43850,43850,43900,43850,298
|
|
20250108,132000,6320435450,43900,43900,43950,43850,91
|
|
20250108,131900,6316438800,43950,43900,43950,43850,154
|
|
20250108,131800,6309679000,43850,43950,43950,43850,603
|
|
20250108,131700,6283215200,43900,43900,43950,43900,82
|
|
20250108,131600,6279612200,43900,43900,43950,43900,212
|
|
20250108,131500,6270299900,43900,43950,43950,43900,1844
|
|
20250108,131400,6189343800,43900,43950,43950,43900,87
|
|
20250108,131300,6185523450,43950,43900,43950,43900,353
|
|
20250108,131200,6170022150,43900,43950,43950,43900,82
|
|
20250108,131100,6166419150,43900,43950,43950,43900,140
|
|
20250108,131000,6160269200,43900,43950,43950,43900,201
|
|
20250108,130900,6151439200,43900,43950,43950,43900,104
|
|
20250108,130800,6146869800,43950,43950,43950,43900,198
|
|
20250108,130700,6138170650,43950,43900,43950,43900,82
|
|
20250108,130600,6134568700,43900,43950,43950,43900,393
|
|
20250108,130500,6117311800,43900,43900,43950,43900,48
|
|
20250108,130400,6115204000,43950,43900,43950,43900,125
|
|
20250108,130300,6109714400,43900,43900,43950,43900,85
|
|
20250108,130200,6105980250,43950,43900,43950,43850,701
|
|
20250108,130100,6075204800,43900,43950,43950,43900,47
|
|
20250108,130000,6073140350,43950,43950,43950,43850,191
|
|
20250108,125900,6064754250,43900,43900,43950,43900,190
|
|
20250108,125800,6056406950,43900,43950,43950,43900,73
|
|
20250108,125700,6053200250,43900,43950,43950,43900,381
|
|
20250108,125600,6036463550,43950,43850,43950,43850,29
|
|
20250108,125500,6035191550,43850,43850,43950,43850,305
|
|
20250108,125400,6021809650,43850,43900,43950,43850,77
|
|
20250108,125300,6018429700,43900,43900,43950,43850,121
|
|
20250108,125200,6013117450,43850,43950,43950,43850,161
|
|
20250108,125100,6006048700,43950,43900,43950,43900,444
|
|
20250108,125000,5986536700,43900,43900,43950,43900,85
|
|
20250108,124900,5982803500,43900,43900,43950,43850,979
|
|
20250108,124800,5939847700,43950,43900,43950,43900,68
|
|
20250108,124700,5936861100,43950,43900,43950,43900,122
|
|
20250108,124600,5931503850,43950,43900,43950,43900,763
|
|
20250108,124500,5898005500,43950,43900,43950,43900,137
|
|
20250108,124400,5891987450,43900,43900,43950,43850,41
|
|
20250108,124300,5890187400,43950,43900,43950,43850,152
|
|
20250108,124200,5883515650,43850,43950,43950,43850,719
|
|
20250108,124100,5851978950,43950,43950,43950,43900,91
|
|
20250108,124000,5847982350,43900,43950,43950,43900,1435
|
|
20250108,123900,5784982900,43950,43900,43950,43900,64
|
|
20250108,123800,5782172100,43900,43950,43950,43900,51
|
|
20250108,123700,5779931950,43900,43950,43950,43900,170
|
|
20250108,123600,5772467050,43950,43950,43950,43900,564
|
|
20250108,123500,5747680850,43950,43900,43950,43900,895
|
|
20250108,123400,5708358050,43900,43900,43950,43850,1128
|
|
20250108,123300,5658836600,43900,43900,43950,43850,480
|
|
20250108,123200,5637765000,43950,43900,43950,43900,2979
|
|
20250108,123100,5506984800,43900,43900,43950,43900,761
|
|
20250108,123000,5473575350,43900,43900,43950,43900,86
|
|
20250108,122900,5469796400,43900,43900,43950,43900,994
|
|
20250108,122800,5426111450,43950,43900,43950,43900,320
|
|
20250108,122700,5412061250,43900,43900,43950,43900,104
|
|
20250108,122600,5407494700,43950,43950,43950,43900,152
|
|
20250108,122500,5400818250,43950,43950,43950,43900,106
|
|
20250108,122400,5396160100,43900,43900,43950,43900,445
|
|
20250108,122300,5376609850,43900,43950,43950,43900,226
|
|
20250108,122200,5366681100,43950,43900,43950,43900,64
|
|
20250108,122100,5363868550,43950,43950,43950,43900,173
|
|
20250108,122000,5356269050,43900,43950,43950,43900,101
|
|
20250108,121900,5351833850,43950,43950,43950,43900,145
|
|
20250108,121800,5345466450,43900,43900,43950,43900,85
|
|
20250108,121700,5341733600,43950,43950,43950,43900,227
|
|
20250108,121600,5331764950,43900,43900,43950,43900,82
|
|
20250108,121500,5328164150,43950,43900,43950,43900,207
|
|
20250108,121400,5319070450,43950,43950,43950,43900,151
|
|
20250108,121300,5312434750,43900,43950,43950,43900,180
|
|
20250108,121200,5304530950,43950,43950,43950,43900,150
|
|
20250108,121100,5297940200,43900,43950,43950,43900,305
|
|
20250108,121000,5284537800,43950,43900,43950,43900,140
|
|
20250108,120900,5278389650,43950,43900,43950,43900,385
|
|
20250108,120800,5261476200,43900,43900,43950,43900,79
|
|
20250108,120700,5258006200,43900,43950,43950,43900,66
|
|
20250108,120600,5255105850,44000,43950,44000,43900,82
|
|
20250108,120500,5251501600,44000,44000,44000,43900,102
|
|
20250108,120400,5247017850,43900,44000,44000,43900,182
|
|
20250108,120300,5239019400,43950,43950,44000,43900,595
|
|
20250108,120200,5212869850,43950,43950,44000,43900,1334
|
|
20250108,120100,5154239800,44000,43950,44000,43950,91
|
|
20250108,120000,5150238500,44000,44000,44000,43950,199
|
|
20250108,115900,5141488750,43950,44000,44000,43950,95
|
|
20250108,115800,5137311250,44000,44000,44000,43950,49
|
|
20250108,115700,5135156800,44000,44000,44000,43950,60
|
|
20250108,115600,5132518250,44000,43900,44000,43900,129
|
|
20250108,115500,5126846850,43900,43950,43950,43900,98
|
|
20250108,115400,5122541150,44000,43950,44000,43900,382
|
|
20250108,115300,5105752550,43900,43950,43950,43900,60
|
|
20250108,115200,5103116900,43950,43950,43950,43900,405
|
|
20250108,115100,5085318900,43900,43950,43950,43900,239
|
|
20250108,115000,5074825000,43900,44000,44000,43900,468
|
|
20250108,114900,5054254300,44000,43950,44000,43950,143
|
|
20250108,114800,5047969050,44000,43950,44000,43950,74
|
|
20250108,114700,5044714650,44000,43950,44000,43950,339
|
|
20250108,114600,5029802550,43950,44000,44050,43950,513
|
|
20250108,114500,5007232000,44050,44000,44050,44000,352
|
|
20250108,114400,4991741650,44000,44000,44050,44000,87
|
|
20250108,114300,4987913500,44000,43900,44050,43900,1500
|
|
20250108,114200,4921964650,43900,43950,43950,43900,169
|
|
20250108,114100,4914540250,43900,43950,43950,43900,330
|
|
20250108,114000,4900037600,43900,43900,43950,43900,451
|
|
20250108,113900,4880237550,43950,43950,43950,43900,397
|
|
20250108,113800,4862806100,43950,44000,44050,43900,1634
|
|
20250108,113700,4790947850,44000,44050,44050,44000,286
|
|
20250108,113600,4778350900,44050,44100,44100,44050,185
|
|
20250108,113500,4770195500,44050,44050,44100,44050,55
|
|
20250108,113400,4767770700,44100,44050,44150,44050,785
|
|
20250108,113300,4733153000,44050,44100,44150,44000,614
|
|
20250108,113200,4706105350,44150,44100,44150,44100,23
|
|
20250108,113100,4705090150,44150,44100,44150,44050,525
|
|
20250108,113000,4681957550,44100,44050,44100,44050,164
|
|
20250108,112900,4674729000,44050,44100,44100,44050,183
|
|
20250108,112800,4666660600,44100,44100,44100,44050,236
|
|
20250108,112700,4656262150,44050,44100,44100,44050,424
|
|
20250108,112600,4637583650,44100,44150,44150,44050,144
|
|
20250108,112500,4631235700,44150,44100,44150,44100,108
|
|
20250108,112400,4626469250,44100,44100,44150,44100,91
|
|
20250108,112300,4622454300,44150,44100,44200,44100,560
|
|
20250108,112200,4597746350,44100,44100,44150,44100,64
|
|
20250108,112100,4594922950,44150,44150,44200,44100,342
|
|
20250108,112000,4579823650,44150,44200,44200,44150,94
|
|
20250108,111900,4575670550,44150,44150,44200,44150,81
|
|
20250108,111800,4572093500,44150,44200,44200,44150,83
|
|
20250108,111700,4568428100,44200,44150,44200,44100,349
|
|
20250108,111600,4553024750,44150,44150,44150,44100,135
|
|
20250108,111500,4547066700,44150,44150,44200,44150,270
|
|
20250108,111400,4535135100,44200,44150,44200,44150,935
|
|
20250108,111300,4493852800,44150,44200,44200,44150,188
|
|
20250108,111200,4485545050,44150,44150,44200,44150,96
|
|
20250108,111100,4481304700,44200,44200,44200,44150,105
|
|
20250108,111000,4476666650,44200,44200,44200,44150,166
|
|
20250108,110900,4469330850,44250,44250,44250,44200,93
|
|
20250108,110800,4465217950,44200,44200,44250,44200,504
|
|
20250108,110700,4442940300,44200,44250,44250,44200,44
|
|
20250108,110600,4440993550,44200,44150,44250,44150,711
|
|
20250108,110500,4409565400,44200,44200,44200,44150,121
|
|
20250108,110400,4404219800,44200,44200,44200,44150,423
|
|
20250108,110300,4385528250,44200,44150,44200,44150,115
|
|
20250108,110200,4380449100,44150,44200,44200,44150,49
|
|
20250108,110100,4378284050,44200,44200,44200,44150,85
|
|
20250108,110000,4374529000,44200,44100,44200,44100,181
|
|
20250108,105900,4366540200,44150,44150,44200,44150,319
|
|
20250108,105800,4352454150,44200,44150,44200,44150,439
|
|
20250108,105700,4333058250,44200,44150,44200,44150,139
|
|
20250108,105600,4326919500,44150,44300,44300,44150,4553
|
|
20250108,105500,4125465150,44250,44250,44250,44200,2974
|
|
20250108,105400,3993868550,44200,44200,44250,44150,4728
|
|
20250108,105300,3784883400,44150,44150,44200,44150,70
|
|
20250108,105200,3781791550,44150,44200,44200,44150,380
|
|
20250108,105100,3765011000,44150,44200,44200,44150,63
|
|
20250108,105000,3762227550,44150,44150,44200,44150,1772
|
|
20250108,104900,3683989550,44150,44100,44150,44100,1602
|
|
20250108,104800,3613263200,44150,44050,44150,44000,1161
|
|
20250108,104700,3562070400,44050,44000,44050,44000,202
|
|
20250108,104600,3553173750,44050,44050,44100,44050,57
|
|
20250108,104500,3550661700,44100,44050,44100,44050,63
|
|
20250108,104400,3547885250,44100,44050,44100,44050,108
|
|
20250108,104300,3543125550,44050,44100,44100,44050,105
|
|
20250108,104200,3538495750,44050,44150,44150,44050,282
|
|
20250108,104100,3526057900,44100,44050,44150,44050,2114
|
|
20250108,104000,3432827400,44100,44050,44100,44000,1882
|
|
20250108,103900,3349919600,44050,44050,44100,44050,147
|
|
20250108,103800,3343442600,44100,44050,44100,44050,138
|
|
20250108,103700,3337358050,44100,44100,44100,44050,221
|
|
20250108,103600,3327619850,44050,44050,44100,44050,251
|
|
20250108,103500,3316563150,44050,44100,44100,44050,506
|
|
20250108,103400,3294271700,44100,44100,44100,44050,51
|
|
20250108,103300,3292024350,44050,43950,44050,43950,1759
|
|
20250108,103200,3214588800,43950,43900,44000,43900,3072
|
|
20250108,103100,3079547550,43950,43900,43950,43900,166
|
|
20250108,103000,3072259800,43950,43950,43950,43900,64
|
|
20250108,102900,3069448800,43950,43900,43950,43900,104
|
|
20250108,102800,3064882050,43950,43900,43950,43900,32
|
|
20250108,102700,3063476050,43950,43950,43950,43900,92
|
|
20250108,102600,3059435200,43950,43950,43950,43900,81
|
|
20250108,102500,3055876600,43950,43900,43950,43900,71
|
|
20250108,102400,3052757250,43900,43950,43950,43900,1410
|
|
20250108,102300,2990795450,43950,43900,43950,43900,111
|
|
20250108,102200,2985919600,43950,43950,43950,43900,1253
|
|
20250108,102100,2930888400,43900,43900,43950,43900,78
|
|
20250108,102000,2927463750,43950,43900,43950,43900,185
|
|
20250108,101900,2919341350,43950,43950,43950,43900,45
|
|
20250108,101800,2917365300,43900,43900,43950,43900,14
|
|
20250108,101700,2916750550,43950,44000,44000,43950,164
|
|
20250108,101600,2909537600,44000,43950,44000,43900,1578
|
|
20250108,101500,2840184500,43950,43950,43950,43900,151
|
|
20250108,101400,2833549900,43950,43900,43950,43900,40
|
|
20250108,101300,2831793300,43950,43900,43950,43900,240
|
|
20250108,101200,2821249900,43950,44000,44000,43950,1122
|
|
20250108,101100,2771937050,43950,43850,44000,43850,4079
|
|
20250108,101000,2592782800,43900,43850,43900,43850,119
|
|
20250108,100900,2587560600,43850,43900,43900,43850,1346
|
|
20250108,100800,2528475050,43850,43900,43900,43850,176
|
|
20250108,100700,2520754550,43900,43900,43900,43850,1716
|
|
20250108,100600,2445422450,43900,43900,43900,43850,51
|
|
20250108,100500,2443185550,43900,43900,43900,43850,183
|
|
20250108,100400,2435154550,43900,43850,43900,43850,531
|
|
20250108,100300,2411866850,43850,43850,43900,43800,86
|
|
20250108,100200,2408096350,43900,43800,43900,43800,1109
|
|
20250108,100100,2359466050,43850,43800,43850,43800,484
|
|
20250108,100000,2338266550,43800,43800,43850,43800,147
|
|
20250108,095900,2331824900,43850,43800,43850,43800,163
|
|
20250108,095800,2324683050,43850,43850,43900,43800,2805
|
|
20250108,095700,2201684050,43850,43900,43900,43850,883
|
|
20250108,095600,2162921900,43850,43900,43900,43850,273
|
|
20250108,095500,2150950350,43850,43850,43900,43850,71
|
|
20250108,095400,2147835850,43900,43900,43900,43850,145
|
|
20250108,095300,2141473450,43900,43850,43900,43850,539
|
|
20250108,095200,2117836450,43850,43850,43850,43850,11
|
|
20250108,095100,2117354100,43850,43850,43900,43850,436
|
|
20250108,095000,2098232450,43900,43900,43900,43850,141
|
|
20250108,094900,2092045250,43900,43850,43900,43850,132
|
|
20250108,094800,2086252750,43850,43850,43900,43850,43
|
|
20250108,094700,2084367100,43900,43850,43950,43850,572
|
|
20250108,094600,2059272750,43950,43800,43950,43800,3530
|
|
20250108,094500,1904519750,43850,43800,43850,43800,54
|
|
20250108,094400,1902153200,43850,43800,43850,43800,94
|
|
20250108,094300,1898035500,43800,43800,43850,43800,197
|
|
20250108,094200,1889403650,43850,43850,43850,43800,823
|
|
20250108,094100,1853339550,43850,43950,43950,43850,4077
|
|
20250108,094000,1674417500,43900,43950,43950,43900,108
|
|
20250108,093900,1669673450,43950,43900,43950,43900,66
|
|
20250108,093800,1666774250,43950,43950,43950,43900,51
|
|
20250108,093700,1664534300,43900,44000,44000,43900,566
|
|
20250108,093600,1639664200,43900,43950,44000,43900,350
|
|
20250108,093500,1624290350,43950,44000,44000,43950,549
|
|
20250108,093400,1600156950,44000,43900,44000,43900,1174
|
|
20250108,093300,1548560350,43900,43850,43950,43850,850
|
|
20250108,093200,1511242550,43900,43900,43900,43850,197
|
|
20250108,093100,1502596050,43900,43950,43950,43850,1008
|
|
20250108,093000,1458342000,43950,43900,43950,43900,138
|
|
20250108,092900,1452282100,43900,44000,44000,43900,401
|
|
20250108,092800,1434674650,44000,43950,44000,43950,28
|
|
20250108,092700,1433442950,43950,44000,44000,43950,550
|
|
20250108,092600,1409267200,43950,44000,44000,43900,1379
|
|
20250108,092500,1348648550,44000,43900,44000,43900,780
|
|
20250108,092400,1314367000,43950,43950,44000,43900,433
|
|
20250108,092300,1295337700,43950,44000,44000,43950,123
|
|
20250108,092200,1289927600,43950,43950,44000,43950,774
|
|
20250108,092100,1255908700,43950,43900,44000,43850,964
|
|
20250108,092000,1213566250,43900,43800,44000,43800,3217
|
|
20250108,091900,1072422900,43850,43800,43850,43800,269
|
|
20250108,091800,1060630100,43850,43850,43850,43800,723
|
|
20250108,091700,1028930150,43850,43800,43850,43800,415
|
|
20250108,091600,1010734900,43850,43800,43850,43800,278
|
|
20250108,091500,998550250,43900,43900,43950,43800,723
|
|
20250108,091400,966841400,43950,43800,43950,43750,808
|
|
20250108,091300,931431550,43850,43950,43950,43800,1257
|
|
20250108,091200,876300950,43950,43900,43950,43750,1330
|
|
20250108,091100,817992500,43950,43750,43950,43750,1192
|
|
20250108,091000,765741000,43800,43750,43900,43750,1441
|
|
20250108,090900,702636400,43750,43750,43850,43700,2732
|
|
20250108,090800,583039550,43750,43900,43900,43750,737
|
|
20250108,090700,550741250,43900,43950,43950,43800,1950
|
|
20250108,090600,465176000,43950,44000,44000,43950,65
|
|
20250108,090500,462319100,43950,44000,44000,43950,425
|
|
20250108,090400,443619900,44000,44050,44050,43700,762
|
|
20250108,090300,410126500,44050,44000,44050,43950,699
|
|
20250108,090200,379371000,44000,43950,44100,43900,1920
|
|
20250108,090100,294972000,43950,43900,43950,43850,756
|
|
20250108,090000,261782350,43850,43650,43950,43650,5952
|