567 lines
31 KiB
CSV
567 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,192300,137443986850,37800,37800,37800,37800,0
|
|
20250102,192200,137443986850,37800,37800,37800,37800,0
|
|
20250102,192100,137443986850,37800,37800,37800,37800,0
|
|
20250102,192000,137443986850,37800,37800,37800,37800,0
|
|
20250102,191900,137443986850,37800,37800,37800,37800,0
|
|
20250102,191800,137443986850,37800,37800,37800,37800,0
|
|
20250102,191700,137443986850,37800,37800,37800,37800,0
|
|
20250102,191600,137443986850,37800,37800,37800,37800,0
|
|
20250102,191500,137443986850,37800,37800,37800,37800,0
|
|
20250102,191400,137443986850,37800,37800,37800,37800,0
|
|
20250102,191300,137443986850,37800,37800,37800,37800,0
|
|
20250102,191200,137443986850,37800,37800,37800,37800,0
|
|
20250102,191100,137443986850,37800,37800,37800,37800,0
|
|
20250102,191000,137443986850,37800,37800,37800,37800,0
|
|
20250102,190900,137443986850,37800,37800,37800,37800,0
|
|
20250102,190800,137443986850,37800,37800,37800,37800,0
|
|
20250102,190700,137443986850,37800,37800,37800,37800,0
|
|
20250102,190600,137443986850,37800,37800,37800,37800,0
|
|
20250102,190500,137443986850,37800,37800,37800,37800,0
|
|
20250102,190400,137443986850,37800,37800,37800,37800,0
|
|
20250102,190300,137443986850,37800,37800,37800,37800,0
|
|
20250102,190200,137443986850,37800,37800,37800,37800,0
|
|
20250102,190100,137443986850,37800,37800,37800,37800,0
|
|
20250102,190000,137443986850,37800,37800,37800,37800,0
|
|
20250102,185900,137443986850,37800,37800,37800,37800,0
|
|
20250102,185800,137443986850,37800,37800,37800,37800,0
|
|
20250102,185700,137443986850,37800,37800,37800,37800,0
|
|
20250102,185600,137443986850,37800,37800,37800,37800,0
|
|
20250102,185500,137443986850,37800,37800,37800,37800,0
|
|
20250102,185400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,185300,137443986850,37800,37800,37800,37800,0
|
|
20250102,185200,137443986850,37800,37800,37800,37800,0
|
|
20250102,185100,137443986850,37800,37800,37800,37800,0
|
|
20250102,185000,137443986850,37800,37800,37800,37800,0
|
|
20250102,184900,137443986850,37800,37800,37800,37800,0
|
|
20250102,184800,137443986850,37800,37800,37800,37800,0
|
|
20250102,184700,137443986850,37800,37800,37800,37800,0
|
|
20250102,184600,137443986850,37800,37800,37800,37800,0
|
|
20250102,184500,137443986850,37800,37800,37800,37800,0
|
|
20250102,184400,137443986850,37800,37800,37800,37800,0
|
|
20250102,184300,137443986850,37800,37800,37800,37800,0
|
|
20250102,184200,137443986850,37800,37800,37800,37800,0
|
|
20250102,184100,137443986850,37800,37800,37800,37800,0
|
|
20250102,184000,137443986850,37800,37800,37800,37800,0
|
|
20250102,183900,137443986850,37800,37800,37800,37800,0
|
|
20250102,183800,137443986850,37800,37800,37800,37800,0
|
|
20250102,183700,137443986850,37800,37800,37800,37800,0
|
|
20250102,183600,137443986850,37800,37800,37800,37800,0
|
|
20250102,183500,137443986850,37800,37800,37800,37800,0
|
|
20250102,183400,137443986850,37800,37800,37800,37800,0
|
|
20250102,183300,137443986850,37800,37800,37800,37800,0
|
|
20250102,183200,137443986850,37800,37800,37800,37800,0
|
|
20250102,183100,137443986850,37800,37800,37800,37800,0
|
|
20250102,183000,137443986850,37800,37800,37800,37800,0
|
|
20250102,182900,137443986850,37800,37800,37800,37800,0
|
|
20250102,182800,137443986850,37800,37800,37800,37800,0
|
|
20250102,182700,137443986850,37800,37800,37800,37800,0
|
|
20250102,182600,137443986850,37800,37800,37800,37800,0
|
|
20250102,182500,137443986850,37800,37800,37800,37800,0
|
|
20250102,182400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,182300,137443986850,37800,37800,37800,37800,0
|
|
20250102,182200,137443986850,37800,37800,37800,37800,0
|
|
20250102,182100,137443986850,37800,37800,37800,37800,0
|
|
20250102,182000,137443986850,37800,37800,37800,37800,0
|
|
20250102,181900,137443986850,37800,37800,37800,37800,0
|
|
20250102,181800,137443986850,37800,37800,37800,37800,0
|
|
20250102,181700,137443986850,37800,37800,37800,37800,0
|
|
20250102,181600,137443986850,37800,37800,37800,37800,0
|
|
20250102,181500,137443986850,37800,37800,37800,37800,0
|
|
20250102,181400,137443986850,37800,37800,37800,37800,0
|
|
20250102,181300,137443986850,37800,37800,37800,37800,0
|
|
20250102,181200,137443986850,37800,37800,37800,37800,0
|
|
20250102,181100,137443986850,37800,37800,37800,37800,0
|
|
20250102,181000,137443986850,37800,37800,37800,37800,0
|
|
20250102,180900,137443986850,37800,37800,37800,37800,0
|
|
20250102,180800,137443986850,37800,37800,37800,37800,0
|
|
20250102,180700,137443986850,37800,37800,37800,37800,0
|
|
20250102,180600,137443986850,37800,37800,37800,37800,0
|
|
20250102,180500,137443986850,37800,37800,37800,37800,0
|
|
20250102,180400,137443986850,37800,37800,37800,37800,0
|
|
20250102,180300,137443986850,37800,37800,37800,37800,0
|
|
20250102,180200,137443986850,37800,37800,37800,37800,0
|
|
20250102,180100,137443986850,37800,37800,37800,37800,0
|
|
20250102,180000,137443986850,37800,37800,37800,37800,0
|
|
20250102,175900,137443986850,37800,37800,37800,37800,0
|
|
20250102,175800,137443986850,37800,37800,37800,37800,0
|
|
20250102,175700,137443986850,37800,37800,37800,37800,0
|
|
20250102,175600,137443986850,37800,37800,37800,37800,0
|
|
20250102,175500,137443986850,37800,37800,37800,37800,0
|
|
20250102,175400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,175300,137443986850,37800,37800,37800,37800,0
|
|
20250102,175200,137443986850,37800,37800,37800,37800,0
|
|
20250102,175100,137443986850,37800,37800,37800,37800,0
|
|
20250102,175000,137443986850,37800,37800,37800,37800,0
|
|
20250102,174900,137443986850,37800,37800,37800,37800,0
|
|
20250102,174800,137443986850,37800,37800,37800,37800,0
|
|
20250102,174700,137443986850,37800,37800,37800,37800,0
|
|
20250102,174600,137443986850,37800,37800,37800,37800,0
|
|
20250102,174500,137443986850,37800,37800,37800,37800,0
|
|
20250102,174400,137443986850,37800,37800,37800,37800,0
|
|
20250102,174300,137443986850,37800,37800,37800,37800,0
|
|
20250102,174200,137443986850,37800,37800,37800,37800,0
|
|
20250102,174100,137443986850,37800,37800,37800,37800,0
|
|
20250102,174000,137443986850,37800,37800,37800,37800,0
|
|
20250102,173900,137443986850,37800,37800,37800,37800,0
|
|
20250102,173800,137443986850,37800,37800,37800,37800,0
|
|
20250102,173700,137443986850,37800,37800,37800,37800,0
|
|
20250102,173600,137443986850,37800,37800,37800,37800,0
|
|
20250102,173500,137443986850,37800,37800,37800,37800,0
|
|
20250102,173400,137443986850,37800,37800,37800,37800,0
|
|
20250102,173300,137443986850,37800,37800,37800,37800,0
|
|
20250102,173200,137443986850,37800,37800,37800,37800,0
|
|
20250102,173100,137443986850,37800,37800,37800,37800,0
|
|
20250102,173000,137443986850,37800,37800,37800,37800,0
|
|
20250102,172900,137443986850,37800,37800,37800,37800,0
|
|
20250102,172800,137443986850,37800,37800,37800,37800,0
|
|
20250102,172700,137443986850,37800,37800,37800,37800,0
|
|
20250102,172600,137443986850,37800,37800,37800,37800,0
|
|
20250102,172500,137443986850,37800,37800,37800,37800,0
|
|
20250102,172400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,172300,137443986850,37800,37800,37800,37800,0
|
|
20250102,172200,137443986850,37800,37800,37800,37800,0
|
|
20250102,172100,137443986850,37800,37800,37800,37800,0
|
|
20250102,172000,137443986850,37800,37800,37800,37800,0
|
|
20250102,171900,137443986850,37800,37800,37800,37800,0
|
|
20250102,171800,137443986850,37800,37800,37800,37800,0
|
|
20250102,171700,137443986850,37800,37800,37800,37800,0
|
|
20250102,171600,137443986850,37800,37800,37800,37800,0
|
|
20250102,171500,137443986850,37800,37800,37800,37800,0
|
|
20250102,171400,137443986850,37800,37800,37800,37800,0
|
|
20250102,171300,137443986850,37800,37800,37800,37800,0
|
|
20250102,171200,137443986850,37800,37800,37800,37800,0
|
|
20250102,171100,137443986850,37800,37800,37800,37800,0
|
|
20250102,171000,137443986850,37800,37800,37800,37800,0
|
|
20250102,170900,137443986850,37800,37800,37800,37800,0
|
|
20250102,170800,137443986850,37800,37800,37800,37800,0
|
|
20250102,170700,137443986850,37800,37800,37800,37800,0
|
|
20250102,170600,137443986850,37800,37800,37800,37800,0
|
|
20250102,170500,137443986850,37800,37800,37800,37800,0
|
|
20250102,170400,137443986850,37800,37800,37800,37800,0
|
|
20250102,170300,137443986850,37800,37800,37800,37800,0
|
|
20250102,170200,137443986850,37800,37800,37800,37800,0
|
|
20250102,170100,137443986850,37800,37800,37800,37800,0
|
|
20250102,170000,137443986850,37800,37800,37800,37800,0
|
|
20250102,165900,137443986850,37800,37800,37800,37800,0
|
|
20250102,165800,137443986850,37800,37800,37800,37800,0
|
|
20250102,165700,137443986850,37800,37800,37800,37800,0
|
|
20250102,165600,137443986850,37800,37800,37800,37800,0
|
|
20250102,165500,137443986850,37800,37800,37800,37800,0
|
|
20250102,165400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,165300,137443986850,37800,37800,37800,37800,0
|
|
20250102,165200,137443986850,37800,37800,37800,37800,0
|
|
20250102,165100,137443986850,37800,37800,37800,37800,0
|
|
20250102,165000,137443986850,37800,37800,37800,37800,0
|
|
20250102,164900,137443986850,37800,37800,37800,37800,0
|
|
20250102,164800,137443986850,37800,37800,37800,37800,0
|
|
20250102,164700,137443986850,37800,37800,37800,37800,0
|
|
20250102,164600,137443986850,37800,37800,37800,37800,0
|
|
20250102,164500,137443986850,37800,37800,37800,37800,0
|
|
20250102,164400,137443986850,37800,37800,37800,37800,0
|
|
20250102,164300,137443986850,37800,37800,37800,37800,0
|
|
20250102,164200,137443986850,37800,37800,37800,37800,0
|
|
20250102,164100,137443986850,37800,37800,37800,37800,0
|
|
20250102,164000,137443986850,37800,37800,37800,37800,0
|
|
20250102,163900,137443986850,37800,37800,37800,37800,0
|
|
20250102,163800,137443986850,37800,37800,37800,37800,0
|
|
20250102,163700,137443986850,37800,37800,37800,37800,0
|
|
20250102,163600,137443986850,37800,37800,37800,37800,0
|
|
20250102,163500,137443986850,37800,37800,37800,37800,0
|
|
20250102,163400,137443986850,37800,37800,37800,37800,0
|
|
20250102,163300,137443986850,37800,37800,37800,37800,0
|
|
20250102,163200,137443986850,37800,37800,37800,37800,0
|
|
20250102,163100,137443986850,37800,37800,37800,37800,0
|
|
20250102,163000,137443986850,37800,37800,37800,37800,0
|
|
20250102,162900,137443986850,37800,37800,37800,37800,0
|
|
20250102,162800,137443986850,37800,37800,37800,37800,0
|
|
20250102,162700,137443986850,37800,37800,37800,37800,0
|
|
20250102,162600,137443986850,37800,37800,37800,37800,0
|
|
20250102,162500,137443986850,37800,37800,37800,37800,0
|
|
20250102,162400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,162300,137443986850,37800,37800,37800,37800,0
|
|
20250102,162200,137443986850,37800,37800,37800,37800,0
|
|
20250102,162100,137443986850,37800,37800,37800,37800,0
|
|
20250102,162000,137443986850,37800,37800,37800,37800,0
|
|
20250102,161900,137443986850,37800,37800,37800,37800,0
|
|
20250102,161800,137443986850,37800,37800,37800,37800,0
|
|
20250102,161700,137443986850,37800,37800,37800,37800,0
|
|
20250102,161600,137443986850,37800,37800,37800,37800,0
|
|
20250102,161500,137443986850,37800,37800,37800,37800,0
|
|
20250102,161400,137443986850,37800,37800,37800,37800,0
|
|
20250102,161300,137443986850,37800,37800,37800,37800,0
|
|
20250102,161200,137443986850,37800,37800,37800,37800,0
|
|
20250102,161100,137443986850,37800,37800,37800,37800,0
|
|
20250102,161000,137443986850,37800,37800,37800,37800,0
|
|
20250102,160900,137443986850,37800,37800,37800,37800,0
|
|
20250102,160800,137443986850,37800,37800,37800,37800,0
|
|
20250102,160700,137443986850,37800,37800,37800,37800,0
|
|
20250102,160600,137443986850,37800,37800,37800,37800,0
|
|
20250102,160500,137443986850,37800,37800,37800,37800,0
|
|
20250102,160400,137443986850,37800,37800,37800,37800,0
|
|
20250102,160300,137443986850,37800,37800,37800,37800,0
|
|
20250102,160200,137443986850,37800,37800,37800,37800,0
|
|
20250102,160100,137443986850,37800,37800,37800,37800,0
|
|
20250102,160000,137443986850,37800,37800,37800,37800,0
|
|
20250102,155900,137443986850,37800,37800,37800,37800,0
|
|
20250102,155800,137443986850,37800,37800,37800,37800,0
|
|
20250102,155700,137443986850,37800,37800,37800,37800,0
|
|
20250102,155600,137443986850,37800,37800,37800,37800,0
|
|
20250102,155500,137443986850,37800,37800,37800,37800,0
|
|
20250102,155400,137443986850,37800,37800,37800,37800,55184
|
|
20250102,155300,137443986850,37800,37800,37800,37800,0
|
|
20250102,155200,137443986850,37800,37800,37800,37800,0
|
|
20250102,155100,137443986850,37800,37800,37800,37800,0
|
|
20250102,155000,137443986850,37800,37800,37800,37800,0
|
|
20250102,154900,137443986850,37800,37800,37800,37800,0
|
|
20250102,154800,137443986850,37800,37800,37800,37800,0
|
|
20250102,154700,137443986850,37800,37800,37800,37800,0
|
|
20250102,154600,137443986850,37800,37800,37800,37800,0
|
|
20250102,154500,137443986850,37800,37800,37800,37800,0
|
|
20250102,154400,137443986850,37800,37800,37800,37800,0
|
|
20250102,154300,137443986850,37800,37800,37800,37800,0
|
|
20250102,154200,137443986850,37800,37800,37800,37800,0
|
|
20250102,154100,137443986850,37800,37800,37800,37800,0
|
|
20250102,154000,137443986850,37800,37800,37800,37800,0
|
|
20250102,153900,137443986850,37800,37800,37800,37800,0
|
|
20250102,153800,137443986850,37800,37800,37800,37800,0
|
|
20250102,153700,137443986850,37800,37800,37800,37800,0
|
|
20250102,153600,137443986850,37800,37800,37800,37800,0
|
|
20250102,153500,137443986850,37800,37800,37800,37800,0
|
|
20250102,153400,137443986850,37800,37800,37800,37800,0
|
|
20250102,153300,137443986850,37800,37800,37800,37800,0
|
|
20250102,153200,137443986850,37800,37800,37800,37800,0
|
|
20250102,153100,137443986850,37800,37800,37800,37800,0
|
|
20250102,153000,137443986850,37800,37800,37800,37800,55184
|
|
20250102,152900,135358031650,37900,37900,37900,37900,0
|
|
20250102,152800,135358031650,37900,37900,37900,37900,0
|
|
20250102,152700,135358031650,37900,37900,37900,37900,0
|
|
20250102,152600,135358031650,37900,37900,37900,37900,0
|
|
20250102,152500,135358031650,37900,37900,37900,37900,0
|
|
20250102,152400,135358031650,37900,37900,37900,37900,0
|
|
20250102,152300,135358031650,37900,37900,37900,37900,0
|
|
20250102,152200,135358031650,37900,37900,37900,37900,0
|
|
20250102,152100,135358031650,37900,37900,37900,37900,0
|
|
20250102,152000,135358031650,37900,37900,37900,37900,0
|
|
20250102,151900,135358031650,37900,37800,37900,37800,15926
|
|
20250102,151800,134754684500,37850,37900,37900,37800,10035
|
|
20250102,151700,134374880100,37850,37900,37900,37850,4523
|
|
20250102,151600,134203598250,37900,37950,37950,37850,6336
|
|
20250102,151500,133963644300,37900,37900,37950,37850,3502
|
|
20250102,151400,133830892100,37900,37900,37950,37850,6399
|
|
20250102,151300,133588506150,37900,37900,37950,37850,4021
|
|
20250102,151200,133436101950,37950,37900,37950,37850,12723
|
|
20250102,151100,132953872750,37900,37900,37950,37900,2140
|
|
20250102,151000,132872733850,37950,37950,37950,37900,6840
|
|
20250102,150900,132613232250,37950,37900,37950,37900,3863
|
|
20250102,150800,132466779850,37900,37950,37950,37900,3858
|
|
20250102,150700,132320537150,37900,37900,37950,37900,3338
|
|
20250102,150600,132193997150,37950,37900,37950,37900,4525
|
|
20250102,150500,132022438750,37950,37850,37950,37850,3767
|
|
20250102,150400,131879692150,37850,37900,37900,37850,21248
|
|
20250102,150300,131075045600,37900,37900,37950,37850,5635
|
|
20250102,150200,130861362350,37900,38000,38000,37900,11435
|
|
20250102,150100,130427784200,38000,37900,38000,37900,5662
|
|
20250102,150000,130212850750,37900,37950,38000,37900,3872
|
|
20250102,145900,130065917800,37950,37950,38000,37900,4482
|
|
20250102,145800,129895820000,37950,37950,38000,37900,4465
|
|
20250102,145700,129726382450,37950,38050,38050,37900,16067
|
|
20250102,145600,129116019450,38050,38000,38050,38000,1003
|
|
20250102,145500,129077866800,38050,38050,38050,38000,2088
|
|
20250102,145400,128998454650,38000,38050,38050,38000,3125
|
|
20250102,145300,128879615950,38050,38000,38050,37950,5462
|
|
20250102,145200,128672025950,38000,38000,38050,37950,3638
|
|
20250102,145100,128533779400,38000,38000,38000,37950,10592
|
|
20250102,145000,128131349550,38000,37950,38000,37900,7224
|
|
20250102,144900,127857228650,38000,38000,38000,37900,11652
|
|
20250102,144800,127415273600,38000,38000,38050,37950,4335
|
|
20250102,144700,127250572600,38000,38050,38050,37950,16094
|
|
20250102,144600,126638968800,38050,38000,38050,37950,15185
|
|
20250102,144500,126061904800,38000,37950,38000,37950,1028
|
|
20250102,144400,126022851450,37950,37950,38000,37950,1483
|
|
20250102,144300,125966519800,37950,37950,38000,37900,4139
|
|
20250102,144200,125809437050,37950,37950,38000,37900,3203
|
|
20250102,144100,125687898900,37950,37950,38000,37900,5778
|
|
20250102,144000,125468622050,37950,37950,38000,37950,1825
|
|
20250102,143900,125399325200,37950,38000,38000,37950,2858
|
|
20250102,143800,125290823650,37950,38000,38000,37950,1225
|
|
20250102,143700,125244309000,38000,37900,38000,37900,6043
|
|
20250102,143600,125015009350,37950,37950,37950,37900,1017
|
|
20250102,143500,124976431400,37950,37900,37950,37900,1868
|
|
20250102,143400,124905605650,37950,37900,37950,37850,20320
|
|
20250102,143300,124135506900,37900,38000,38000,37900,12383
|
|
20250102,143200,123666064200,37950,38000,38000,37950,3012
|
|
20250102,143100,123551696550,38000,37950,38000,37900,2660
|
|
20250102,143000,123450743850,38000,38000,38000,37950,3382
|
|
20250102,142900,123322360600,37950,38000,38000,37950,8485
|
|
20250102,142800,123000307000,37950,38000,38000,37950,1721
|
|
20250102,142700,122934969750,37950,37950,38000,37950,2743
|
|
20250102,142600,122830788850,37950,37950,38000,37950,552
|
|
20250102,142500,122809822550,37950,38050,38050,37950,4620
|
|
20250102,142400,122634282100,38050,38050,38050,38000,4836
|
|
20250102,142300,122450474350,38050,38100,38100,38000,4783
|
|
20250102,142200,122268500500,38050,38050,38100,38000,7982
|
|
20250102,142100,121964815900,38050,37950,38050,37950,22217
|
|
20250102,142000,121120375500,38000,37900,38000,37900,8652
|
|
20250102,141900,120791999300,37900,37900,37950,37900,2195
|
|
20250102,141800,120708718150,37900,37850,37950,37850,3094
|
|
20250102,141700,120591354150,37900,37850,37900,37850,3228
|
|
20250102,141600,120469029150,37900,37900,37900,37850,1239
|
|
20250102,141500,120422116400,37900,37900,37900,37850,2997
|
|
20250102,141400,120308552800,37850,37900,37900,37850,4470
|
|
20250102,141300,120139287900,37900,37900,37950,37850,1746
|
|
20250102,141200,120073135350,37950,37900,37950,37900,2764
|
|
20250102,141100,119968315450,37950,37900,37950,37900,6175
|
|
20250102,141000,119734085750,37950,37900,37950,37900,790
|
|
20250102,140900,119704136300,37950,37950,37950,37900,3361
|
|
20250102,140800,119576692850,37900,37950,37950,37900,2227
|
|
20250102,140700,119492275000,37900,37900,37950,37900,1116
|
|
20250102,140600,119449956400,37900,37900,37950,37850,9370
|
|
20250102,140500,119094937900,37850,37900,37900,37850,5884
|
|
20250102,140400,118872093900,37900,37900,37900,37850,3524
|
|
20250102,140300,118738620400,37900,37850,37900,37850,963
|
|
20250102,140200,118702147550,37900,37900,37950,37850,4800
|
|
20250102,140100,118520216500,37900,37950,37950,37900,4835
|
|
20250102,140000,118336851350,37950,37950,38000,37900,5020
|
|
20250102,135900,118146314300,37950,37900,38000,37900,5517
|
|
20250102,135800,117936960750,37950,37900,37950,37900,1585
|
|
20250102,135700,117876857450,37950,37900,37950,37900,1863
|
|
20250102,135600,117806190450,37950,37950,37950,37900,808
|
|
20250102,135500,117775537950,37900,37850,37950,37850,4431
|
|
20250102,135400,117607595350,37850,37900,37900,37850,5907
|
|
20250102,135300,117383948000,37850,37900,37900,37850,14827
|
|
20250102,135200,116822462600,37900,37900,37950,37850,5349
|
|
20250102,135100,116619810700,37900,37950,37950,37900,2507
|
|
20250102,135000,116524779200,37950,37900,37950,37850,3016
|
|
20250102,134900,116410461450,37850,37850,37950,37850,6561
|
|
20250102,134800,116161760250,37850,37900,37900,37850,1196
|
|
20250102,134700,116116468650,37850,37900,37950,37850,32209
|
|
20250102,134600,114896127350,37950,37950,38000,37900,2901
|
|
20250102,134500,114786078100,37950,37900,38000,37900,3416
|
|
20250102,134400,114656446400,37950,37900,37950,37900,1365
|
|
20250102,134300,114604666000,37950,37950,38000,37950,1238
|
|
20250102,134200,114557679800,37950,38000,38050,37900,2568
|
|
20250102,134100,114460207100,38000,38000,38000,37950,8333
|
|
20250102,134000,114143557100,38000,38000,38000,37950,4363
|
|
20250102,133900,113977795600,38000,37900,38000,37900,5492
|
|
20250102,133800,113769475850,37950,37950,37950,37850,12938
|
|
20250102,133700,113279028000,37950,37900,37950,37900,2541
|
|
20250102,133600,113182608500,37900,37950,37950,37900,2523
|
|
20250102,133500,113086886450,37900,37900,37950,37900,2938
|
|
20250102,133400,112975533650,37950,37950,37950,37900,668
|
|
20250102,133300,112950193750,37950,37950,38000,37900,3488
|
|
20250102,133200,112817806750,37900,37900,37950,37900,2331
|
|
20250102,133100,112729356950,37900,37950,37950,37900,5353
|
|
20250102,133000,112526235200,37950,37900,37950,37850,5902
|
|
20250102,132900,112302399050,37900,37900,37950,37850,3484
|
|
20250102,132800,112170365950,37900,37950,37950,37900,1140
|
|
20250102,132700,112127146450,37900,37900,37950,37900,5082
|
|
20250102,132600,111934515600,37900,37950,37950,37850,3558
|
|
20250102,132500,111799675400,37950,37950,37950,37900,6549
|
|
20250102,132400,111551419550,37950,37950,37950,37900,919
|
|
20250102,132300,111516568550,37950,37900,37950,37900,1439
|
|
20250102,132200,111462012850,37950,37950,37950,37900,3553
|
|
20250102,132100,111327283500,37900,37950,38000,37900,10193
|
|
20250102,132000,110940452050,37950,37950,38000,37950,621
|
|
20250102,131900,110916875450,38000,37950,38000,37950,1890
|
|
20250102,131800,110845137500,37950,38050,38050,37950,8924
|
|
20250102,131700,110506027150,38050,38050,38050,38000,1480
|
|
20250102,131600,110449736700,38050,38050,38100,38000,772
|
|
20250102,131500,110420365400,38050,38000,38100,38000,2026
|
|
20250102,131400,110343255050,38000,38000,38050,38000,3044
|
|
20250102,131300,110227467900,38000,38050,38100,38000,1792
|
|
20250102,131200,110159281100,38050,38050,38100,38000,10141
|
|
20250102,131100,109773316500,38100,38100,38100,38050,1482
|
|
20250102,131000,109716869450,38100,37900,38100,37900,25677
|
|
20250102,130900,108741418800,37950,37900,37950,37900,1092
|
|
20250102,130800,108700001000,37950,37900,37950,37850,9157
|
|
20250102,130700,108353193000,37900,37950,37950,37850,4255
|
|
20250102,130600,108191848150,37950,37950,37950,37900,3214
|
|
20250102,130500,108070004300,37950,37900,37950,37900,1542
|
|
20250102,130400,108011531000,37950,37900,37950,37900,1892
|
|
20250102,130300,107939810850,37900,37950,37950,37900,2237
|
|
20250102,130200,107854942800,37950,37900,37950,37900,4475
|
|
20250102,130100,107685323150,37900,37900,37950,37900,1434
|
|
20250102,130000,107630961750,37900,37950,37950,37900,1275
|
|
20250102,125900,107582621150,37950,37950,37950,37900,2949
|
|
20250102,125800,107470793550,37900,37850,37950,37850,23402
|
|
20250102,125700,106583174650,37900,37850,37900,37850,3317
|
|
20250102,125600,106457587150,37900,37850,37900,37850,2861
|
|
20250102,125500,106349280400,37850,37950,37950,37850,4833
|
|
20250102,125400,106166020800,37900,37900,37950,37900,1026
|
|
20250102,125300,106127123950,37900,37900,37950,37900,2434
|
|
20250102,125200,106034865900,37900,37900,37950,37900,2357
|
|
20250102,125100,105945518800,37900,37950,37950,37900,2075
|
|
20250102,125000,105866858850,37900,37850,37950,37850,7829
|
|
20250102,124900,105570162000,37850,37900,37900,37850,3226
|
|
20250102,124800,105448053900,37900,37900,37950,37850,3935
|
|
20250102,124700,105298911000,37900,37850,38000,37850,8543
|
|
20250102,124600,104974930100,37850,37950,37950,37850,5228
|
|
20250102,124500,104776788550,37900,37950,37950,37900,872
|
|
20250102,124400,104743705250,37950,37950,38000,37900,5683
|
|
20250102,124300,104528044500,37900,37900,37950,37900,1096
|
|
20250102,124200,104486470250,37900,37900,37950,37900,2431
|
|
20250102,124100,104394319750,37900,37950,37950,37900,4066
|
|
20250102,124000,104240193650,37950,37950,38000,37900,4173
|
|
20250102,123900,104081821500,38000,37950,38000,37950,2735
|
|
20250102,123800,103977995800,38000,37950,38000,37950,2442
|
|
20250102,123700,103885287850,37950,38000,38000,37950,1231
|
|
20250102,123600,103838519150,38000,37950,38000,37950,2198
|
|
20250102,123500,103755029500,38000,38000,38000,37950,3861
|
|
20250102,123400,103608336200,38000,38000,38000,37950,1081
|
|
20250102,123300,103567258950,38000,37950,38000,37950,1122
|
|
20250102,123200,103524661350,37950,38000,38000,37950,944
|
|
20250102,123100,103488811100,38000,38100,38100,37950,6100
|
|
20250102,123000,103256847700,38050,38050,38100,38050,4455
|
|
20250102,122900,103087291200,38050,38050,38100,38000,4251
|
|
20250102,122800,102925623150,38050,38000,38050,38000,5535
|
|
20250102,122700,102715167100,38000,38050,38050,38000,500
|
|
20250102,122600,102696147750,38050,38000,38100,37950,11061
|
|
20250102,122500,102275874400,38050,38000,38050,38000,2578
|
|
20250102,122400,102177829700,38050,37950,38050,37950,5516
|
|
20250102,122300,101968240750,38000,37950,38000,37900,2879
|
|
20250102,122200,101858984350,37900,37950,37950,37900,1399
|
|
20250102,122100,101805936100,37900,37850,37950,37850,3941
|
|
20250102,122000,101656585650,37850,37850,37900,37850,2778
|
|
20250102,121900,101551392850,37850,37950,38000,37850,17796
|
|
20250102,121800,100876932900,38000,38000,38000,37950,498
|
|
20250102,121700,100858018550,38000,38000,38050,37950,4929
|
|
20250102,121600,100670735550,38050,38050,38050,38000,1814
|
|
20250102,121500,100601758050,38000,38000,38050,38000,4822
|
|
20250102,121400,100418485750,38050,38050,38050,38000,2076
|
|
20250102,121300,100339568750,38000,38050,38050,38000,621
|
|
20250102,121200,100315961050,38000,38050,38100,38000,2551
|
|
20250102,121100,100218908950,38050,38050,38050,38000,3921
|
|
20250102,121000,100069769650,38050,37950,38050,37950,4799
|
|
20250102,120900,99887409250,37950,38000,38000,37950,2221
|
|
20250102,120800,99803024300,38000,37950,38000,37950,1289
|
|
20250102,120700,99754087950,38000,37950,38000,37900,1040
|
|
20250102,120600,99714613750,37950,37950,38000,37900,3062
|
|
20250102,120500,99598424300,37950,37950,37950,37900,1251
|
|
20250102,120400,99550984950,37950,37900,37950,37900,3594
|
|
20250102,120300,99414707150,37900,37950,38000,37900,3606
|
|
20250102,120200,99277908300,37950,37950,38000,37950,3435
|
|
20250102,120100,99147528700,38000,38100,38100,37950,7342
|
|
20250102,120000,98868230750,38100,38000,38100,38000,4003
|
|
20250102,115900,98715860550,38050,38000,38050,37950,4637
|
|
20250102,115800,98539638850,38000,37900,38000,37900,6007
|
|
20250102,115700,98311722800,37900,37950,37950,37900,3728
|
|
20250102,115600,98170403050,37950,37950,37950,37900,1329
|
|
20250102,115500,98119977500,37900,37900,37950,37900,4175
|
|
20250102,115400,97961717050,37950,37950,37950,37900,5275
|
|
20250102,115300,97761664250,37950,38000,38000,37950,3422
|
|
20250102,115200,97631769150,38000,38000,38000,37950,1780
|
|
20250102,115100,97564144100,37950,37950,38000,37950,3508
|
|
20250102,115000,97430899750,38000,37950,38000,37950,5192
|
|
20250102,114900,97233725300,37950,37850,37950,37850,8729
|
|
20250102,114800,96903071400,37800,37800,37850,37750,5609
|
|
20250102,114700,96691009950,37800,37900,37900,37800,5819
|
|
20250102,114600,96470851850,37850,37850,37950,37850,6239
|
|
20250102,114500,96234499450,37900,37800,37900,37750,8978
|
|
20250102,114400,95894954500,37800,37800,37850,37700,31966
|
|
20250102,114300,94687436600,37800,37800,37850,37800,11056
|
|
20250102,114200,94269466450,37850,37900,37900,37800,17901
|
|
20250102,114100,93591946800,37900,37950,37950,37850,19947
|
|
20250102,114000,92835892650,37900,37950,38000,37900,8359
|
|
20250102,113900,92518747600,37900,38000,38000,37900,21400
|
|
20250102,113800,91707087200,38000,38000,38000,37950,2277
|
|
20250102,113700,91620624900,38000,37950,38000,37950,7847
|
|
20250102,113600,91322691850,37950,38000,38000,37950,10585
|
|
20250102,113500,90920959050,38000,38050,38050,37950,15942
|
|
20250102,113400,90315203650,38050,38100,38150,38050,5025
|
|
20250102,113300,90123772400,38100,38200,38200,38100,6150
|
|
20250102,113200,89889188050,38200,38200,38200,38150,998
|
|
20250102,113100,89851097200,38200,38200,38250,38150,3853
|
|
20250102,113000,89703884300,38250,38250,38250,38200,6112
|
|
20250102,112900,89470113050,38250,38200,38250,38200,4049
|
|
20250102,112800,89315286900,38250,38150,38250,38150,9414
|
|
20250102,112700,88955677200,38200,38150,38200,38150,2516
|
|
20250102,112600,88859619200,38200,38150,38200,38150,2434
|
|
20250102,112500,88766670800,38150,38100,38200,38100,7370
|
|
20250102,112400,88485382100,38150,38000,38150,38000,15793
|
|
20250102,112300,87884593950,38050,38050,38050,38000,4836
|
|
20250102,112200,87700729550,38000,38050,38050,37950,26846
|
|
20250102,112100,86680572650,38000,38050,38050,38000,4641
|
|
20250102,112000,86504095550,38000,38050,38100,38000,9119
|
|
20250102,111900,86157214100,38100,38150,38150,38050,9013
|
|
20250102,111800,85813971550,38150,38100,38150,38050,3902
|
|
20250102,111700,85665268500,38150,38000,38150,38000,7101
|
|
20250102,111600,85394758250,38050,38050,38050,38000,11802
|
|
20250102,111500,84945873050,38050,38100,38100,38000,13340
|
|
20250102,111400,84438259600,38100,38050,38250,38000,51951
|
|
20250102,111300,82456012200,38050,38100,38150,38050,12573
|
|
20250102,111200,81977313500,38100,38150,38150,38050,10632
|
|
20250102,111100,81572224800,38100,38150,38200,38100,15925
|
|
20250102,111000,80964938600,38200,38200,38250,38150,14745
|
|
20250102,110900,80401703750,38200,38250,38250,38200,5240
|
|
20250102,110800,80201449250,38200,38250,38300,38200,5026
|
|
20250102,110700,80009293100,38300,38250,38300,38250,12311
|
|
20250102,110600,79538331700,38300,38300,38300,38250,4055
|
|
20250102,110500,79383132050,38300,38250,38300,38200,7138
|
|
20250102,110400,79110086450,38250,38250,38250,38200,7936
|
|
20250102,110300,78806673950,38250,38250,38300,38200,16674
|
|
20250102,110200,78169032450,38300,38200,38300,38200,18784
|
|
20250102,110100,77450755450,38250,38300,38400,38200,31027
|
|
20250102,110000,76262941650,38250,38500,38600,38250,30806
|
|
20250102,105900,75080162150,38500,38650,38650,38500,20732
|
|
20250102,105800,74280982300,38650,38600,38650,38600,7540
|
|
20250102,105700,73989860250,38600,38700,38700,38600,12361
|
|
20250102,105600,73512002000,38700,38600,38700,38550,27405
|
|
20250102,105500,72453049700,38600,38700,38750,38550,45160
|
|
20250102,105400,70707375800,38700,38700,38750,38650,38541
|
|
20250102,105300,69215542900,38700,38650,38750,38650,46868
|
|
20250102,105200,67401994600,38650,38550,38700,38500,63432
|
|
20250102,105100,64954173500,38500,38400,38550,38350,49127
|
|
20250102,105000,63065262150,38350,38350,38400,38350,12534
|
|
20250102,104900,62584263100,38350,38350,38400,38300,10357
|
|
20250102,104800,62187024300,38350,38400,38450,38300,26802
|
|
20250102,104700,61159231100,38400,38500,38500,38350,36007
|
|
20250102,104600,59775949000,38500,38500,38500,38400,16163
|
|
20250102,104500,59154335750,38450,38450,38600,38400,80968
|
|
20250102,104400,56037804050,38500,38300,38500,38300,116010
|
|
20250102,104300,51578983550,38350,38250,38350,38200,22109
|
|
20250102,104200,50732000600,38300,38200,38300,38200,21427
|
|
20250102,104100,49912009500,38200,38200,38250,38200,9951
|
|
20250102,104000,49531635300,38200,38300,38350,38200,19471
|
|
20250102,103900,48786338600,38250,38150,38300,38100,30713
|
|
20250102,103800,47612983350,38150,38050,38150,38000,18593
|
|
20250102,103700,46905351100,38050,38150,38250,38050,18879
|
|
20250102,103600,46185186300,38200,38000,38200,38000,22763
|
|
20250102,103500,45317197700,38000,37900,38000,37850,26004
|
|
20250102,103400,44330287950,37900,38100,38150,37850,42850
|
|
20250102,103300,42701484250,38100,38150,38150,38100,17095
|
|
20250102,103200,42049876300,38150,38300,38300,38100,24257
|
|
20250102,103100,41122470150,38250,38100,38300,38100,27919
|
|
20250102,103000,40055530300,38150,38400,38450,38100,50601
|
|
20250102,102900,38119356400,38400,38250,38400,38200,55919
|
|
20250102,102800,35976215050,38250,38200,38250,38100,29363
|
|
20250102,102700,34854478100,38200,38150,38200,38050,28612
|
|
20250102,102600,33763721950,38100,38000,38150,38000,47166
|
|
20250102,102500,31967570100,38000,37950,38100,37950,63867
|
|
20250102,102400,29538856950,37950,37900,38000,37850,33967
|
|
20250102,102300,28249968500,37900,37800,37900,37800,21830
|
|
20250102,102200,27423772500,37800,37800,37850,37750,12881
|
|
20250102,102100,26936764350,37750,37750,37800,37750,13016
|
|
20250102,102000,26444993150,37750,37800,37900,37700,18883
|
|
20250102,101900,25731852000,37800,37800,37900,37800,40818
|
|
20250102,101800,24186434450,37800,37800,37850,37750,19216
|
|
20250102,101700,23460215900,37850,37800,37850,37750,21199
|
|
20250102,101600,22658664050,37800,37950,38000,37750,36914
|
|
20250102,101500,21260756400,37950,37900,38000,37900,44658
|
|
20250102,101400,19565846700,37950,37800,37950,37750,65905
|
|
20250102,101300,17071177850,37800,37550,37800,37500,53415
|
|
20250102,101200,15059255800,37550,37400,37550,37400,21710
|
|
20250102,101100,14245554500,37450,37400,37450,37350,16655
|
|
20250102,101000,13622324450,37400,37300,37400,37250,14330
|
|
20250102,100900,13087117950,37300,37300,37350,37250,24714
|
|
20250102,100800,12165491800,37350,37450,37450,37300,14534
|
|
20250102,100700,11622545900,37450,37150,37500,37150,49055
|
|
20250102,100600,9788350450,37200,37150,37200,37050,15885
|
|
20250102,100500,9198406000,37100,37200,37250,37000,31330
|
|
20250102,100400,8036253500,37250,37300,37350,37200,21455
|
|
20250102,100300,7236689100,37300,37400,37400,37300,31852
|
|
20250102,100200,6047281250,37400,37400,37450,37350,25852
|
|
20250102,100100,5080565050,37400,37300,37500,37250,50699
|
|
20250102,100000,3185950600,37300,37350,37350,37100,79631
|