621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,191700,4977282900,23450,23450,23450,23450,0
|
|
20250108,191600,4977282900,23450,23450,23450,23450,0
|
|
20250108,191500,4977282900,23450,23450,23450,23450,0
|
|
20250108,191400,4977282900,23450,23450,23450,23450,0
|
|
20250108,191300,4977282900,23450,23450,23450,23450,0
|
|
20250108,191200,4977282900,23450,23450,23450,23450,0
|
|
20250108,191100,4977282900,23450,23450,23450,23450,0
|
|
20250108,191000,4977282900,23450,23450,23450,23450,0
|
|
20250108,190900,4977282900,23450,23450,23450,23450,0
|
|
20250108,190800,4977282900,23450,23450,23450,23450,0
|
|
20250108,190700,4977282900,23450,23450,23450,23450,0
|
|
20250108,190600,4977282900,23450,23450,23450,23450,0
|
|
20250108,190500,4977282900,23450,23450,23450,23450,0
|
|
20250108,190400,4977282900,23450,23450,23450,23450,0
|
|
20250108,190300,4977282900,23450,23450,23450,23450,0
|
|
20250108,190200,4977282900,23450,23450,23450,23450,0
|
|
20250108,190100,4977282900,23450,23450,23450,23450,0
|
|
20250108,190000,4977282900,23450,23450,23450,23450,0
|
|
20250108,185900,4977282900,23450,23450,23450,23450,0
|
|
20250108,185800,4977282900,23450,23450,23450,23450,0
|
|
20250108,185700,4977282900,23450,23450,23450,23450,0
|
|
20250108,185600,4977282900,23450,23450,23450,23450,0
|
|
20250108,185500,4977282900,23450,23450,23450,23450,0
|
|
20250108,185400,4977282900,23450,23450,23450,23450,0
|
|
20250108,185300,4977282900,23450,23450,23450,23450,0
|
|
20250108,185200,4977282900,23450,23450,23450,23450,0
|
|
20250108,185100,4977282900,23450,23450,23450,23450,0
|
|
20250108,185000,4977282900,23450,23450,23450,23450,0
|
|
20250108,184900,4977282900,23450,23450,23450,23450,0
|
|
20250108,184800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,184700,4977282900,23450,23450,23450,23450,0
|
|
20250108,184600,4977282900,23450,23450,23450,23450,0
|
|
20250108,184500,4977282900,23450,23450,23450,23450,0
|
|
20250108,184400,4977282900,23450,23450,23450,23450,0
|
|
20250108,184300,4977282900,23450,23450,23450,23450,0
|
|
20250108,184200,4977282900,23450,23450,23450,23450,0
|
|
20250108,184100,4977282900,23450,23450,23450,23450,0
|
|
20250108,184000,4977282900,23450,23450,23450,23450,0
|
|
20250108,183900,4977282900,23450,23450,23450,23450,0
|
|
20250108,183800,4977282900,23450,23450,23450,23450,0
|
|
20250108,183700,4977282900,23450,23450,23450,23450,0
|
|
20250108,183600,4977282900,23450,23450,23450,23450,0
|
|
20250108,183500,4977282900,23450,23450,23450,23450,0
|
|
20250108,183400,4977282900,23450,23450,23450,23450,0
|
|
20250108,183300,4977282900,23450,23450,23450,23450,0
|
|
20250108,183200,4977282900,23450,23450,23450,23450,0
|
|
20250108,183100,4977282900,23450,23450,23450,23450,0
|
|
20250108,183000,4977282900,23450,23450,23450,23450,0
|
|
20250108,182900,4977282900,23450,23450,23450,23450,0
|
|
20250108,182800,4977282900,23450,23450,23450,23450,0
|
|
20250108,182700,4977282900,23450,23450,23450,23450,0
|
|
20250108,182600,4977282900,23450,23450,23450,23450,0
|
|
20250108,182500,4977282900,23450,23450,23450,23450,0
|
|
20250108,182400,4977282900,23450,23450,23450,23450,0
|
|
20250108,182300,4977282900,23450,23450,23450,23450,0
|
|
20250108,182200,4977282900,23450,23450,23450,23450,0
|
|
20250108,182100,4977282900,23450,23450,23450,23450,0
|
|
20250108,182000,4977282900,23450,23450,23450,23450,0
|
|
20250108,181900,4977282900,23450,23450,23450,23450,0
|
|
20250108,181800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,181700,4977282900,23450,23450,23450,23450,0
|
|
20250108,181600,4977282900,23450,23450,23450,23450,0
|
|
20250108,181500,4977282900,23450,23450,23450,23450,0
|
|
20250108,181400,4977282900,23450,23450,23450,23450,0
|
|
20250108,181300,4977282900,23450,23450,23450,23450,0
|
|
20250108,181200,4977282900,23450,23450,23450,23450,0
|
|
20250108,181100,4977282900,23450,23450,23450,23450,0
|
|
20250108,181000,4977282900,23450,23450,23450,23450,0
|
|
20250108,180900,4977282900,23450,23450,23450,23450,0
|
|
20250108,180800,4977282900,23450,23450,23450,23450,0
|
|
20250108,180700,4977282900,23450,23450,23450,23450,0
|
|
20250108,180600,4977282900,23450,23450,23450,23450,0
|
|
20250108,180500,4977282900,23450,23450,23450,23450,0
|
|
20250108,180400,4977282900,23450,23450,23450,23450,0
|
|
20250108,180300,4977282900,23450,23450,23450,23450,0
|
|
20250108,180200,4977282900,23450,23450,23450,23450,0
|
|
20250108,180100,4977282900,23450,23450,23450,23450,0
|
|
20250108,180000,4977282900,23450,23450,23450,23450,0
|
|
20250108,175900,4977282900,23450,23450,23450,23450,0
|
|
20250108,175800,4977282900,23450,23450,23450,23450,0
|
|
20250108,175700,4977282900,23450,23450,23450,23450,0
|
|
20250108,175600,4977282900,23450,23450,23450,23450,0
|
|
20250108,175500,4977282900,23450,23450,23450,23450,0
|
|
20250108,175400,4977282900,23450,23450,23450,23450,0
|
|
20250108,175300,4977282900,23450,23450,23450,23450,0
|
|
20250108,175200,4977282900,23450,23450,23450,23450,0
|
|
20250108,175100,4977282900,23450,23450,23450,23450,0
|
|
20250108,175000,4977282900,23450,23450,23450,23450,0
|
|
20250108,174900,4977282900,23450,23450,23450,23450,0
|
|
20250108,174800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,174700,4977282900,23450,23450,23450,23450,0
|
|
20250108,174600,4977282900,23450,23450,23450,23450,0
|
|
20250108,174500,4977282900,23450,23450,23450,23450,0
|
|
20250108,174400,4977282900,23450,23450,23450,23450,0
|
|
20250108,174300,4977282900,23450,23450,23450,23450,0
|
|
20250108,174200,4977282900,23450,23450,23450,23450,0
|
|
20250108,174100,4977282900,23450,23450,23450,23450,0
|
|
20250108,174000,4977282900,23450,23450,23450,23450,0
|
|
20250108,173900,4977282900,23450,23450,23450,23450,0
|
|
20250108,173800,4977282900,23450,23450,23450,23450,0
|
|
20250108,173700,4977282900,23450,23450,23450,23450,0
|
|
20250108,173600,4977282900,23450,23450,23450,23450,0
|
|
20250108,173500,4977282900,23450,23450,23450,23450,0
|
|
20250108,173400,4977282900,23450,23450,23450,23450,0
|
|
20250108,173300,4977282900,23450,23450,23450,23450,0
|
|
20250108,173200,4977282900,23450,23450,23450,23450,0
|
|
20250108,173100,4977282900,23450,23450,23450,23450,0
|
|
20250108,173000,4977282900,23450,23450,23450,23450,0
|
|
20250108,172900,4977282900,23450,23450,23450,23450,0
|
|
20250108,172800,4977282900,23450,23450,23450,23450,0
|
|
20250108,172700,4977282900,23450,23450,23450,23450,0
|
|
20250108,172600,4977282900,23450,23450,23450,23450,0
|
|
20250108,172500,4977282900,23450,23450,23450,23450,0
|
|
20250108,172400,4977282900,23450,23450,23450,23450,0
|
|
20250108,172300,4977282900,23450,23450,23450,23450,0
|
|
20250108,172200,4977282900,23450,23450,23450,23450,0
|
|
20250108,172100,4977282900,23450,23450,23450,23450,0
|
|
20250108,172000,4977282900,23450,23450,23450,23450,0
|
|
20250108,171900,4977282900,23450,23450,23450,23450,0
|
|
20250108,171800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,171700,4977282900,23450,23450,23450,23450,0
|
|
20250108,171600,4977282900,23450,23450,23450,23450,0
|
|
20250108,171500,4977282900,23450,23450,23450,23450,0
|
|
20250108,171400,4977282900,23450,23450,23450,23450,0
|
|
20250108,171300,4977282900,23450,23450,23450,23450,0
|
|
20250108,171200,4977282900,23450,23450,23450,23450,0
|
|
20250108,171100,4977282900,23450,23450,23450,23450,0
|
|
20250108,171000,4977282900,23450,23450,23450,23450,0
|
|
20250108,170900,4977282900,23450,23450,23450,23450,0
|
|
20250108,170800,4977282900,23450,23450,23450,23450,0
|
|
20250108,170700,4977282900,23450,23450,23450,23450,0
|
|
20250108,170600,4977282900,23450,23450,23450,23450,0
|
|
20250108,170500,4977282900,23450,23450,23450,23450,0
|
|
20250108,170400,4977282900,23450,23450,23450,23450,0
|
|
20250108,170300,4977282900,23450,23450,23450,23450,0
|
|
20250108,170200,4977282900,23450,23450,23450,23450,0
|
|
20250108,170100,4977282900,23450,23450,23450,23450,0
|
|
20250108,170000,4977282900,23450,23450,23450,23450,0
|
|
20250108,165900,4977282900,23450,23450,23450,23450,0
|
|
20250108,165800,4977282900,23450,23450,23450,23450,0
|
|
20250108,165700,4977282900,23450,23450,23450,23450,0
|
|
20250108,165600,4977282900,23450,23450,23450,23450,0
|
|
20250108,165500,4977282900,23450,23450,23450,23450,0
|
|
20250108,165400,4977282900,23450,23450,23450,23450,0
|
|
20250108,165300,4977282900,23450,23450,23450,23450,0
|
|
20250108,165200,4977282900,23450,23450,23450,23450,0
|
|
20250108,165100,4977282900,23450,23450,23450,23450,0
|
|
20250108,165000,4977282900,23450,23450,23450,23450,0
|
|
20250108,164900,4977282900,23450,23450,23450,23450,0
|
|
20250108,164800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,164700,4977282900,23450,23450,23450,23450,0
|
|
20250108,164600,4977282900,23450,23450,23450,23450,0
|
|
20250108,164500,4977282900,23450,23450,23450,23450,0
|
|
20250108,164400,4977282900,23450,23450,23450,23450,0
|
|
20250108,164300,4977282900,23450,23450,23450,23450,0
|
|
20250108,164200,4977282900,23450,23450,23450,23450,0
|
|
20250108,164100,4977282900,23450,23450,23450,23450,0
|
|
20250108,164000,4977282900,23450,23450,23450,23450,0
|
|
20250108,163900,4977282900,23450,23450,23450,23450,0
|
|
20250108,163800,4977282900,23450,23450,23450,23450,0
|
|
20250108,163700,4977282900,23450,23450,23450,23450,0
|
|
20250108,163600,4977282900,23450,23450,23450,23450,0
|
|
20250108,163500,4977282900,23450,23450,23450,23450,0
|
|
20250108,163400,4977282900,23450,23450,23450,23450,0
|
|
20250108,163300,4977282900,23450,23450,23450,23450,0
|
|
20250108,163200,4977282900,23450,23450,23450,23450,0
|
|
20250108,163100,4977282900,23450,23450,23450,23450,0
|
|
20250108,163000,4977282900,23450,23450,23450,23450,0
|
|
20250108,162900,4977282900,23450,23450,23450,23450,0
|
|
20250108,162800,4977282900,23450,23450,23450,23450,0
|
|
20250108,162700,4977282900,23450,23450,23450,23450,0
|
|
20250108,162600,4977282900,23450,23450,23450,23450,0
|
|
20250108,162500,4977282900,23450,23450,23450,23450,0
|
|
20250108,162400,4977282900,23450,23450,23450,23450,0
|
|
20250108,162300,4977282900,23450,23450,23450,23450,0
|
|
20250108,162200,4977282900,23450,23450,23450,23450,0
|
|
20250108,162100,4977282900,23450,23450,23450,23450,0
|
|
20250108,162000,4977282900,23450,23450,23450,23450,0
|
|
20250108,161900,4977282900,23450,23450,23450,23450,0
|
|
20250108,161800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,161700,4977282900,23450,23450,23450,23450,0
|
|
20250108,161600,4977282900,23450,23450,23450,23450,0
|
|
20250108,161500,4977282900,23450,23450,23450,23450,0
|
|
20250108,161400,4977282900,23450,23450,23450,23450,0
|
|
20250108,161300,4977282900,23450,23450,23450,23450,0
|
|
20250108,161200,4977282900,23450,23450,23450,23450,0
|
|
20250108,161100,4977282900,23450,23450,23450,23450,0
|
|
20250108,161000,4977282900,23450,23450,23450,23450,0
|
|
20250108,160900,4977282900,23450,23450,23450,23450,0
|
|
20250108,160800,4977282900,23450,23450,23450,23450,0
|
|
20250108,160700,4977282900,23450,23450,23450,23450,0
|
|
20250108,160600,4977282900,23450,23450,23450,23450,0
|
|
20250108,160500,4977282900,23450,23450,23450,23450,0
|
|
20250108,160400,4977282900,23450,23450,23450,23450,0
|
|
20250108,160300,4977282900,23450,23450,23450,23450,0
|
|
20250108,160200,4977282900,23450,23450,23450,23450,0
|
|
20250108,160100,4977282900,23450,23450,23450,23450,0
|
|
20250108,160000,4977282900,23450,23450,23450,23450,0
|
|
20250108,155900,4977282900,23450,23450,23450,23450,0
|
|
20250108,155800,4977282900,23450,23450,23450,23450,0
|
|
20250108,155700,4977282900,23450,23450,23450,23450,0
|
|
20250108,155600,4977282900,23450,23450,23450,23450,0
|
|
20250108,155500,4977282900,23450,23450,23450,23450,0
|
|
20250108,155400,4977282900,23450,23450,23450,23450,0
|
|
20250108,155300,4977282900,23450,23450,23450,23450,0
|
|
20250108,155200,4977282900,23450,23450,23450,23450,0
|
|
20250108,155100,4977282900,23450,23450,23450,23450,0
|
|
20250108,155000,4977282900,23450,23450,23450,23450,0
|
|
20250108,154900,4977282900,23450,23450,23450,23450,0
|
|
20250108,154800,4977282900,23450,23450,23450,23450,3257
|
|
20250108,154700,4977282900,23450,23450,23450,23450,0
|
|
20250108,154600,4977282900,23450,23450,23450,23450,0
|
|
20250108,154500,4977282900,23450,23450,23450,23450,0
|
|
20250108,154400,4977282900,23450,23450,23450,23450,0
|
|
20250108,154300,4977282900,23450,23450,23450,23450,0
|
|
20250108,154200,4977282900,23450,23450,23450,23450,0
|
|
20250108,154100,4977282900,23450,23450,23450,23450,0
|
|
20250108,154000,4977282900,23450,23450,23450,23450,0
|
|
20250108,153900,4977282900,23450,23450,23450,23450,0
|
|
20250108,153800,4977282900,23450,23450,23450,23450,0
|
|
20250108,153700,4977282900,23450,23450,23450,23450,0
|
|
20250108,153600,4977282900,23450,23450,23450,23450,0
|
|
20250108,153500,4977282900,23450,23450,23450,23450,0
|
|
20250108,153400,4977282900,23450,23450,23450,23450,0
|
|
20250108,153300,4977282900,23450,23450,23450,23450,0
|
|
20250108,153200,4977282900,23450,23450,23450,23450,0
|
|
20250108,153100,4977282900,23450,23450,23450,23450,0
|
|
20250108,153000,4977282900,23450,23450,23450,23450,3257
|
|
20250108,152900,4900906250,23550,23550,23550,23550,0
|
|
20250108,152800,4900906250,23550,23550,23550,23550,0
|
|
20250108,152700,4900906250,23550,23550,23550,23550,0
|
|
20250108,152600,4900906250,23550,23550,23550,23550,0
|
|
20250108,152500,4900906250,23550,23550,23550,23550,0
|
|
20250108,152400,4900906250,23550,23550,23550,23550,0
|
|
20250108,152300,4900906250,23550,23550,23550,23550,0
|
|
20250108,152200,4900906250,23550,23550,23550,23550,0
|
|
20250108,152100,4900906250,23550,23550,23550,23550,0
|
|
20250108,152000,4900906250,23550,23550,23550,23550,0
|
|
20250108,151900,4900906250,23550,23500,23550,23500,384
|
|
20250108,151800,4891874150,23500,23450,23550,23450,1188
|
|
20250108,151700,4863938950,23500,23500,23500,23450,880
|
|
20250108,151600,4843264850,23500,23500,23500,23500,1217
|
|
20250108,151500,4814665350,23550,23500,23550,23500,48
|
|
20250108,151400,4813535850,23550,23550,23550,23500,411
|
|
20250108,151300,4803865250,23550,23550,23550,23500,240
|
|
20250108,151200,4798217900,23550,23500,23550,23450,727
|
|
20250108,151100,4781142900,23500,23450,23500,23450,271
|
|
20250108,151000,4774783950,23450,23500,23500,23450,1987
|
|
20250108,150900,4728124200,23550,23600,23600,23550,616
|
|
20250108,150800,4713613900,23600,23600,23600,23600,70
|
|
20250108,150700,4711961900,23550,23600,23600,23550,777
|
|
20250108,150600,4693654700,23600,23600,23600,23550,376
|
|
20250108,150500,4684781900,23600,23650,23700,23600,466
|
|
20250108,150400,4673756400,23700,23700,23700,23650,121
|
|
20250108,150300,4670888950,23700,23700,23700,23650,679
|
|
20250108,150200,4654804850,23700,23600,23700,23600,220
|
|
20250108,150100,4649594700,23600,23550,23650,23550,999
|
|
20250108,150000,4626015400,23600,23600,23650,23550,580
|
|
20250108,145900,4612339150,23600,23600,23600,23600,75
|
|
20250108,145800,4610569150,23600,23500,23600,23500,1421
|
|
20250108,145700,4577157050,23500,23450,23500,23450,320
|
|
20250108,145600,4569639500,23450,23500,23500,23450,334
|
|
20250108,145500,4561790650,23450,23500,23500,23450,886
|
|
20250108,145400,4541009850,23500,23500,23500,23450,85
|
|
20250108,145300,4539012400,23500,23500,23500,23500,143
|
|
20250108,145200,4535651900,23450,23650,23650,23450,1301
|
|
20250108,145100,4505037850,23650,23600,23650,23600,207
|
|
20250108,145000,4500147150,23500,23600,23600,23500,69
|
|
20250108,144900,4498523650,23500,23650,23650,23500,18
|
|
20250108,144800,4498099200,23650,23600,23650,23500,204
|
|
20250108,144700,4493282450,23600,23550,23650,23550,123
|
|
20250108,144600,4490377900,23550,23550,23550,23550,1
|
|
20250108,144500,4490354350,23550,23550,23550,23550,104
|
|
20250108,144400,4487905150,23600,23550,23600,23550,394
|
|
20250108,144300,4478619150,23550,23500,23600,23500,65
|
|
20250108,144200,4477088900,23500,23600,23600,23500,140
|
|
20250108,144100,4473798600,23700,23500,23700,23500,183
|
|
20250108,144000,4469479500,23550,23500,23550,23500,160
|
|
20250108,143900,4465717900,23500,23500,23500,23450,205
|
|
20250108,143800,4460900650,23500,23500,23500,23500,44
|
|
20250108,143700,4459866650,23500,23500,23500,23500,16
|
|
20250108,143600,4459490650,23500,23450,23500,23450,147
|
|
20250108,143500,4456036300,23500,23500,23500,23500,18
|
|
20250108,143400,4455613300,23500,23450,23500,23450,102
|
|
20250108,143300,4453221100,23450,23500,23500,23450,298
|
|
20250108,143200,4446232850,23450,23450,23450,23450,30
|
|
20250108,143100,4445529350,23500,23500,23500,23500,231
|
|
20250108,143000,4440100850,23500,23500,23500,23500,24
|
|
20250108,142900,4439536850,23500,23500,23550,23500,91
|
|
20250108,142800,4437398200,23500,23500,23500,23500,15
|
|
20250108,142700,4437045700,23550,23500,23550,23500,54
|
|
20250108,142600,4435776550,23500,23550,23550,23500,153
|
|
20250108,142500,4432173700,23550,23350,23600,23350,398
|
|
20250108,142400,4422821500,23350,23300,23450,23300,2277
|
|
20250108,142300,4369653450,23350,23400,23450,23300,459
|
|
20250108,142200,4358934250,23350,23350,23450,23300,2364
|
|
20250108,142100,4303831050,23350,23600,23600,23350,5800
|
|
20250108,142000,4167652350,23650,23650,23650,23650,406
|
|
20250108,141900,4158050450,23650,23750,23750,23650,1360
|
|
20250108,141800,4125823450,23750,23800,23800,23750,95
|
|
20250108,141700,4123566800,23800,23800,23800,23800,10
|
|
20250108,141600,4123328800,23800,23700,23800,23700,124
|
|
20250108,141500,4120381750,23750,23750,23750,23750,148
|
|
20250108,141400,4116866750,23700,23700,23700,23700,130
|
|
20250108,141300,4113785750,23750,23750,23750,23750,139
|
|
20250108,141200,4110484500,23750,23700,23750,23700,23
|
|
20250108,141100,4109938400,23750,23750,23750,23750,4
|
|
20250108,141000,4109843400,23750,23750,23750,23750,30
|
|
20250108,140900,4109130900,23750,23800,23800,23750,760
|
|
20250108,140800,4091073450,23750,23800,23800,23750,44
|
|
20250108,140700,4090026300,23800,23750,23800,23750,58
|
|
20250108,140600,4088648050,23800,23800,23800,23750,14
|
|
20250108,140500,4088314900,23800,23750,23800,23750,562
|
|
20250108,140400,4074961100,23750,23750,23750,23750,6
|
|
20250108,140300,4074818600,23750,23750,23750,23750,25
|
|
20250108,140200,4074224850,23750,23750,23750,23750,29
|
|
20250108,140100,4073536100,23750,23700,23750,23700,55
|
|
20250108,140000,4072232500,23750,23700,23750,23700,23
|
|
20250108,135900,4071686500,23700,23700,23700,23650,140
|
|
20250108,135800,4068371500,23700,23650,23700,23650,45
|
|
20250108,135700,4067307100,23650,23650,23700,23650,105
|
|
20250108,135600,4064823700,23700,23700,23700,23700,254
|
|
20250108,135500,4058803900,23700,23650,23700,23650,24
|
|
20250108,135400,4058236100,23650,23700,23700,23650,665
|
|
20250108,135300,4042508600,23650,23700,23700,23650,4
|
|
20250108,135200,4042413850,23700,23700,23700,23700,15
|
|
20250108,135100,4042058350,23700,23750,23800,23700,819
|
|
20250108,135000,4022622600,23750,23750,23800,23750,27
|
|
20250108,134900,4021981300,23800,23750,23800,23750,9
|
|
20250108,134800,4021767400,23750,23800,23800,23750,4
|
|
20250108,134700,4021672250,23750,23750,23750,23750,123
|
|
20250108,134600,4018751000,23750,23800,23800,23750,126
|
|
20250108,134500,4015752900,23800,23800,23800,23800,508
|
|
20250108,134400,4003662500,23800,23800,23850,23800,318
|
|
20250108,134300,3996093950,23850,23800,23850,23800,121
|
|
20250108,134200,3993213600,23800,23750,23850,23750,468
|
|
20250108,134100,3982075300,23800,23850,23850,23800,802
|
|
20250108,134000,3962985250,23900,23900,23900,23850,413
|
|
20250108,133900,3953117050,23900,23850,23900,23850,1552
|
|
20250108,133800,3916074050,23850,23800,23850,23800,186
|
|
20250108,133700,3911645150,23800,23750,23800,23750,739
|
|
20250108,133600,3894086600,23750,23700,23750,23650,974
|
|
20250108,133500,3870955600,23700,23700,23700,23700,4
|
|
20250108,133400,3870860800,23650,23650,23650,23650,280
|
|
20250108,133300,3864238800,23650,23650,23700,23650,90
|
|
20250108,133200,3862110150,23650,23650,23650,23650,100
|
|
20250108,133100,3859745150,23650,23700,23750,23650,252
|
|
20250108,133000,3853773600,23700,23600,23700,23600,168
|
|
20250108,132900,3849801600,23550,23550,23550,23550,93
|
|
20250108,132800,3847611450,23550,23550,23600,23550,94
|
|
20250108,132700,3845395200,23550,23600,23600,23550,486
|
|
20250108,132600,3833927400,23600,23650,23650,23600,528
|
|
20250108,132500,3821442500,23650,23650,23650,23650,94
|
|
20250108,132400,3819219400,23700,23700,23700,23650,202
|
|
20250108,132300,3814434200,23700,23750,23750,23700,112
|
|
20250108,132200,3811774250,23750,23700,23750,23700,6
|
|
20250108,132100,3811631900,23700,23650,23700,23650,146
|
|
20250108,132000,3808175750,23700,23650,23700,23650,334
|
|
20250108,131900,3800276500,23650,23700,23700,23650,50
|
|
20250108,131800,3799093850,23700,23650,23700,23650,168
|
|
20250108,131700,3795113000,23700,23800,23800,23700,144
|
|
20250108,131600,3791698800,23800,23750,23800,23750,4
|
|
20250108,131500,3791603650,23800,23800,23850,23800,506
|
|
20250108,131400,3779560450,23850,23850,23850,23850,150
|
|
20250108,131300,3775982950,23850,23800,23850,23800,195
|
|
20250108,131200,3771341550,23800,23900,23900,23650,1275
|
|
20250108,131100,3741019350,23900,23850,23900,23800,189
|
|
20250108,131000,3736516400,23850,23800,23850,23800,255
|
|
20250108,130900,3730435100,23850,23850,23900,23800,267
|
|
20250108,130800,3724068100,23850,23850,23850,23850,28
|
|
20250108,130700,3723400300,23850,23850,23850,23850,353
|
|
20250108,130600,3714981250,23850,23850,23850,23800,242
|
|
20250108,130500,3709209650,23800,23850,23850,23800,49
|
|
20250108,130400,3708041350,23850,23800,23850,23800,689
|
|
20250108,130300,3691609250,23850,23850,23850,23800,336
|
|
20250108,130200,3683596400,23800,23850,23900,23700,1225
|
|
20250108,130100,3654484500,23850,23800,23900,23800,4544
|
|
20250108,130000,3546167700,23800,23750,23800,23700,225
|
|
20250108,125900,3540821300,23750,23750,23750,23750,553
|
|
20250108,125800,3527687550,23700,23750,23750,23700,146
|
|
20250108,125700,3524226350,23750,23750,23750,23700,568
|
|
20250108,125600,3510753650,23700,23750,23750,23700,249
|
|
20250108,125500,3504840300,23750,23750,23750,23750,79
|
|
20250108,125400,3502964050,23750,23750,23750,23700,54
|
|
20250108,125300,3501682600,23750,23750,23750,23750,58
|
|
20250108,125200,3500305100,23750,23750,23750,23700,142
|
|
20250108,125100,3496933100,23750,23750,23750,23700,74
|
|
20250108,125000,3495176050,23750,23750,23750,23750,21
|
|
20250108,124900,3494677300,23750,23750,23750,23700,21
|
|
20250108,124800,3494178850,23750,23750,23750,23700,226
|
|
20250108,124700,3488811550,23750,23750,23750,23700,2140
|
|
20250108,124600,3437989100,23750,23750,23750,23700,309
|
|
20250108,124500,3430660600,23750,23750,23750,23700,124
|
|
20250108,124400,3427717900,23750,23700,23750,23650,439
|
|
20250108,124300,3417318750,23700,23700,23700,23650,1308
|
|
20250108,124200,3386320900,23700,23650,23700,23650,908
|
|
20250108,124100,3364846200,23650,23650,23650,23600,257
|
|
20250108,124000,3358777550,23650,23700,23700,23650,604
|
|
20250108,123900,3344492200,23700,23700,23700,23650,137
|
|
20250108,123800,3341245450,23700,23700,23700,23650,173
|
|
20250108,123700,3337146350,23700,23700,23700,23650,170
|
|
20250108,123600,3333117450,23700,23700,23700,23650,21
|
|
20250108,123500,3332619800,23700,23700,23700,23600,340
|
|
20250108,123400,3324578000,23700,23650,23700,23650,218
|
|
20250108,123300,3319421400,23700,23700,23700,23650,248
|
|
20250108,123200,3313555200,23700,23650,23700,23650,169
|
|
20250108,123100,3309557450,23700,23650,23750,23650,1192
|
|
20250108,123000,3281308450,23700,23700,23700,23650,322
|
|
20250108,122900,3273677400,23700,23700,23700,23700,27
|
|
20250108,122800,3273037500,23700,23700,23700,23650,557
|
|
20250108,122700,3259863050,23700,23700,23700,23650,28
|
|
20250108,122600,3259199550,23700,23700,23750,23700,685
|
|
20250108,122500,3242964200,23700,23700,23700,23700,453
|
|
20250108,122400,3232228100,23700,23650,23700,23600,747
|
|
20250108,122300,3214527000,23650,23600,23650,23600,726
|
|
20250108,122200,3197359600,23650,23650,23650,23600,25
|
|
20250108,122100,3196768850,23650,23650,23650,23600,209
|
|
20250108,122000,3191828400,23650,23650,23650,23650,141
|
|
20250108,121900,3188493750,23650,23650,23650,23650,22
|
|
20250108,121800,3187973450,23600,23600,23650,23600,479
|
|
20250108,121700,3176668500,23600,23600,23600,23600,228
|
|
20250108,121600,3171287700,23600,23600,23600,23550,156
|
|
20250108,121500,3167608650,23600,23600,23600,23550,28
|
|
20250108,121400,3166947900,23600,23600,23600,23600,70
|
|
20250108,121300,3165295900,23600,23550,23600,23500,468
|
|
20250108,121200,3154281650,23600,23600,23600,23550,38
|
|
20250108,121100,3153385050,23550,23600,23600,23550,235
|
|
20250108,121000,3147850050,23600,23600,23600,23600,23
|
|
20250108,120900,3147307250,23600,23600,23600,23550,225
|
|
20250108,120800,3142002100,23600,23600,23600,23600,471
|
|
20250108,120700,3130886500,23600,23550,23600,23550,583
|
|
20250108,120600,3117151000,23550,23550,23550,23550,28
|
|
20250108,120500,3116491600,23550,23550,23550,23550,68
|
|
20250108,120400,3114890200,23550,23550,23550,23550,54
|
|
20250108,120300,3113618500,23550,23500,23550,23450,279
|
|
20250108,120200,3107057450,23500,23450,23500,23450,87
|
|
20250108,120100,3105016250,23500,23450,23500,23450,68
|
|
20250108,120000,3103420750,23450,23500,23500,23450,405
|
|
20250108,115900,3093908400,23500,23500,23500,23500,545
|
|
20250108,115800,3081100900,23500,23500,23500,23500,215
|
|
20250108,115700,3076048400,23500,23500,23500,23450,729
|
|
20250108,115600,3058925900,23500,23500,23500,23500,61
|
|
20250108,115500,3057492400,23500,23450,23500,23450,18
|
|
20250108,115400,3057069450,23500,23500,23500,23450,245
|
|
20250108,115300,3051312050,23500,23500,23500,23450,33
|
|
20250108,115200,3050537050,23500,23500,23500,23450,23
|
|
20250108,115100,3049996750,23500,23500,23500,23450,36
|
|
20250108,115000,3049150850,23500,23500,23500,23450,31
|
|
20250108,114900,3048422600,23500,23450,23500,23450,120
|
|
20250108,114800,3045607850,23500,23500,23500,23450,26
|
|
20250108,114700,3044996950,23500,23500,23500,23500,58
|
|
20250108,114600,3043633950,23450,23450,23500,23450,137
|
|
20250108,114500,3040420550,23450,23500,23500,23450,302
|
|
20250108,114400,3033337450,23500,23500,23500,23500,15
|
|
20250108,114300,3032984950,23500,23450,23500,23450,55
|
|
20250108,114200,3031693250,23450,23450,23450,23450,241
|
|
20250108,114100,3026041800,23450,23450,23450,23450,19
|
|
20250108,114000,3025596250,23450,23400,23450,23400,116
|
|
20250108,113900,3022881000,23450,23450,23450,23400,30
|
|
20250108,113800,3022177550,23400,23450,23450,23400,262
|
|
20250108,113700,3016038650,23450,23400,23450,23400,296
|
|
20250108,113600,3009112000,23400,23400,23400,23350,40
|
|
20250108,113500,3008176750,23350,23400,23400,23350,129
|
|
20250108,113400,3005163850,23400,23400,23400,23400,126
|
|
20250108,113300,3002215450,23400,23400,23400,23350,108
|
|
20250108,113200,2999690600,23400,23450,23450,23400,692
|
|
20250108,113100,2983492900,23450,23450,23450,23400,235
|
|
20250108,113000,2977982200,23450,23450,23450,23400,71
|
|
20250108,112900,2976317300,23450,23450,23450,23450,23
|
|
20250108,112800,2975777950,23450,23450,23450,23450,148
|
|
20250108,112700,2972307350,23450,23450,23450,23400,81
|
|
20250108,112600,2970408050,23400,23450,23450,23400,403
|
|
20250108,112500,2960977100,23450,23450,23450,23400,139
|
|
20250108,112400,2957718050,23450,23450,23450,23400,266
|
|
20250108,112300,2951482500,23450,23450,23450,23450,33
|
|
20250108,112200,2950708650,23450,23450,23450,23400,26
|
|
20250108,112100,2950099000,23450,23450,23450,23350,66
|
|
20250108,112000,2948555250,23450,23400,23450,23400,22
|
|
20250108,111900,2948040250,23400,23350,23400,23350,206
|
|
20250108,111800,2943224350,23400,23400,23400,23350,244
|
|
20250108,111700,2937514850,23400,23400,23400,23350,80
|
|
20250108,111600,2935643350,23400,23400,23400,23350,120
|
|
20250108,111500,2932840350,23400,23400,23400,23350,58
|
|
20250108,111400,2931483950,23350,23300,23350,23250,464
|
|
20250108,111300,2920688600,23350,23250,23400,23250,920
|
|
20250108,111200,2899296050,23300,23400,23400,23300,2239
|
|
20250108,111100,2847105250,23400,23400,23400,23350,120
|
|
20250108,111000,2844302250,23350,23350,23400,23300,666
|
|
20250108,110900,2828749800,23400,23450,23450,23350,2121
|
|
20250108,110800,2779217050,23450,23450,23450,23400,315
|
|
20250108,110700,2771845300,23450,23450,23450,23400,119
|
|
20250108,110600,2769059750,23450,23450,23450,23400,30
|
|
20250108,110500,2768356750,23450,23450,23450,23450,20
|
|
20250108,110400,2767887750,23400,23400,23400,23400,197
|
|
20250108,110300,2763277950,23400,23400,23400,23350,153
|
|
20250108,110200,2759704200,23350,23400,23400,23350,25
|
|
20250108,110100,2759119450,23400,23400,23400,23400,38
|
|
20250108,110000,2758230250,23400,23400,23400,23350,45
|
|
20250108,105900,2757177450,23350,23350,23400,23350,36
|
|
20250108,105800,2756335800,23400,23400,23400,23400,26
|
|
20250108,105700,2755727400,23400,23400,23400,23300,87
|
|
20250108,105600,2753695050,23350,23350,23350,23350,110
|
|
20250108,105500,2751126550,23350,23300,23350,23300,39
|
|
20250108,105400,2750216400,23350,23350,23350,23300,167
|
|
20250108,105300,2746317400,23350,23400,23400,23350,440
|
|
20250108,105200,2736042150,23400,23400,23400,23400,29
|
|
20250108,105100,2735363550,23400,23400,23400,23350,70
|
|
20250108,105000,2733726700,23400,23450,23450,23350,468
|
|
20250108,104900,2722782750,23400,23450,23450,23400,203
|
|
20250108,104800,2718031200,23450,23400,23450,23400,166
|
|
20250108,104700,2714145000,23450,23400,23450,23400,40
|
|
20250108,104600,2713208450,23400,23400,23400,23400,175
|
|
20250108,104500,2709113450,23350,23400,23400,23350,76
|
|
20250108,104400,2707337900,23400,23400,23400,23400,196
|
|
20250108,104300,2702751500,23400,23400,23400,23400,92
|
|
20250108,104200,2700598700,23400,23400,23400,23350,188
|
|
20250108,104100,2696199850,23400,23400,23400,23350,88
|
|
20250108,104000,2694144300,23300,23400,23400,23250,122
|
|
20250108,103900,2691300800,23400,23400,23400,23250,470
|
|
20250108,103800,2680337850,23400,23400,23450,23350,130
|
|
20250108,103700,2677298050,23400,23400,23400,23350,96
|
|
20250108,103600,2675052150,23400,23350,23400,23350,302
|
|
20250108,103500,2667990550,23400,23350,23400,23250,7430
|
|
20250108,103400,2494189150,23350,23350,23350,23350,16
|
|
20250108,103300,2493815550,23350,23300,23350,23300,69
|
|
20250108,103200,2492206900,23300,23350,23350,23300,549
|
|
20250108,103100,2479404450,23300,23300,23350,23300,25
|
|
20250108,103000,2478820850,23350,23300,23350,23250,173
|
|
20250108,102900,2474794700,23300,23300,23300,23300,28
|
|
20250108,102800,2474142300,23300,23300,23300,23250,513
|
|
20250108,102700,2462194950,23300,23250,23300,23250,511
|
|
20250108,102600,2450312100,23250,23300,23300,23250,296
|
|
20250108,102500,2443424800,23300,23300,23300,23250,25
|
|
20250108,102400,2442842550,23300,23300,23300,23250,131
|
|
20250108,102300,2439790850,23300,23300,23300,23250,21
|
|
20250108,102200,2439301850,23300,23300,23300,23250,34
|
|
20250108,102100,2438510400,23300,23300,23300,23250,69
|
|
20250108,102000,2436905100,23300,23300,23300,23250,35
|
|
20250108,101900,2436089850,23300,23300,23300,23300,35
|
|
20250108,101800,2435274350,23300,23300,23300,23250,40
|
|
20250108,101700,2434342600,23250,23250,23300,23250,42
|
|
20250108,101600,2433364500,23300,23300,23300,23250,22
|
|
20250108,101500,2432852050,23250,23250,23250,23200,56
|
|
20250108,101400,2431550250,23250,23250,23250,23250,75
|
|
20250108,101300,2429806500,23250,23250,23250,23250,220
|
|
20250108,101200,2424691500,23250,23250,23250,23200,194
|
|
20250108,101100,2420181150,23300,23200,23300,23200,850
|
|
20250108,101000,2400450900,23200,23250,23250,23200,104
|
|
20250108,100900,2398037700,23250,23200,23250,23200,172
|
|
20250108,100800,2394041150,23200,23200,23200,23200,46
|
|
20250108,100700,2392973950,23250,23200,23250,23200,211
|
|
20250108,100600,2388078050,23200,23300,23300,23200,30
|
|
20250108,100500,2387381650,23300,23150,23300,23150,14
|
|
20250108,100400,2387056350,23150,23150,23150,23150,198
|
|
20250108,100300,2382472650,23100,23100,23250,23100,1318
|
|
20250108,100200,2351982150,23100,23150,23200,23100,795
|
|
20250108,100100,2333585900,23200,23100,23200,23100,1388
|
|
20250108,100000,2301457300,23150,23100,23150,23100,480
|
|
20250108,095900,2290362050,23150,23200,23200,23150,667
|
|
20250108,095800,2274917700,23200,23150,23200,23150,635
|
|
20250108,095700,2260214900,23150,23200,23250,23150,1914
|
|
20250108,095600,2215817650,23250,23250,23250,23250,36
|
|
20250108,095500,2214980650,23250,23200,23250,23200,507
|
|
20250108,095400,2203193050,23200,23300,23300,23200,1108
|
|
20250108,095300,2177477000,23250,23250,23300,23250,472
|
|
20250108,095200,2166502800,23300,23300,23300,23250,226
|
|
20250108,095100,2161237050,23300,23250,23350,23250,290
|
|
20250108,095000,2154471550,23200,23250,23250,23200,36
|
|
20250108,094900,2153636050,23250,23150,23250,23150,166
|
|
20250108,094800,2149792250,23150,23300,23350,23150,3189
|
|
20250108,094700,2075779000,23250,23350,23350,23250,406
|
|
20250108,094600,2066321200,23350,23350,23400,23350,411
|
|
20250108,094500,2056724100,23350,23400,23400,23350,451
|
|
20250108,094400,2046190150,23450,23300,23450,23250,1203
|
|
20250108,094300,2018110050,23300,23200,23300,23200,89
|
|
20250108,094200,2016043150,23150,23350,23450,23150,1569
|
|
20250108,094100,1979385850,23400,23150,23400,23150,956
|
|
20250108,094000,1957123900,23150,23150,23150,23100,378
|
|
20250108,093900,1948379150,23150,23150,23150,23050,587
|
|
20250108,093800,1934824750,23100,23250,23250,22950,5201
|
|
20250108,093700,1814933600,23300,23300,23300,23050,3117
|
|
20250108,093600,1742924450,23300,23150,23450,22950,6205
|
|
20250108,093500,1599202600,23100,23400,23400,23000,10964
|
|
20250108,093400,1345023250,23300,23400,23450,23300,2832
|
|
20250108,093300,1278817100,23400,23500,23500,23400,1498
|
|
20250108,093200,1243685450,23450,23500,23500,23450,1954
|
|
20250108,093100,1197837100,23500,23550,23550,23500,755
|
|
20250108,093000,1180092500,23550,23600,23600,23550,177
|
|
20250108,092900,1175923550,23600,23600,23600,23550,21
|
|
20250108,092800,1175428050,23600,23550,23650,23500,192
|
|
20250108,092700,1170914050,23500,23600,23600,23500,1613
|
|
20250108,092600,1132979050,23550,23550,23600,23550,868
|
|
20250108,092500,1112523500,23550,23550,23600,23550,225
|
|
20250108,092400,1107218050,23600,23600,23600,23500,1217
|
|
20250108,092300,1078562750,23600,23550,23600,23550,1216
|
|
20250108,092200,1049874200,23600,23600,23650,23550,1429
|
|
20250108,092100,1016155200,23650,23750,23750,23650,864
|
|
20250108,092000,995700950,23750,23800,23800,23700,631
|
|
20250108,091900,980739650,23800,23800,23800,23700,424
|
|
20250108,091800,970678100,23700,23800,23800,23700,380
|
|
20250108,091700,961662350,23800,23750,23900,23700,2016
|
|
20250108,091600,913835650,23800,23850,23850,23700,2886
|
|
20250108,091500,845386450,23850,23800,23900,23750,2886
|
|
20250108,091400,776562750,23800,23650,23800,23650,1124
|
|
20250108,091300,749946750,23700,23650,23750,23650,180
|
|
20250108,091200,745680100,23650,23600,23700,23600,1239
|
|
20250108,091100,716357950,23600,23600,23650,23600,147
|
|
20250108,091000,712887400,23600,23600,23650,23550,101
|
|
20250108,090900,710502700,23550,23600,23600,23500,182
|
|
20250108,090800,706213100,23600,23550,23650,23450,1097
|
|
20250108,090700,680453800,23550,23500,23650,23500,622
|
|
20250108,090600,665806350,23450,23550,23550,23450,1974
|
|
20250108,090500,619459000,23550,23600,23650,23550,560
|
|
20250108,090400,606248900,23600,23450,23600,23450,436
|
|
20250108,090300,595983350,23450,23550,23600,23450,1578
|
|
20250108,090200,558890500,23550,23400,23600,23350,1882
|
|
20250108,090100,514659000,23400,23200,23400,23150,3909
|
|
20250108,090000,423944000,23150,23550,23650,23150,18106
|