630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,192600,148769866800,37350,37350,37350,37350,0
|
|
20250103,192500,148769866800,37350,37350,37350,37350,0
|
|
20250103,192400,148769866800,37350,37350,37350,37350,0
|
|
20250103,192300,148769866800,37350,37350,37350,37350,0
|
|
20250103,192200,148769866800,37350,37350,37350,37350,0
|
|
20250103,192100,148769866800,37350,37350,37350,37350,0
|
|
20250103,192000,148769866800,37350,37350,37350,37350,0
|
|
20250103,191900,148769866800,37350,37350,37350,37350,0
|
|
20250103,191800,148769866800,37350,37350,37350,37350,0
|
|
20250103,191700,148769866800,37350,37350,37350,37350,0
|
|
20250103,191600,148769866800,37350,37350,37350,37350,0
|
|
20250103,191500,148769866800,37350,37350,37350,37350,0
|
|
20250103,191400,148769866800,37350,37350,37350,37350,0
|
|
20250103,191300,148769866800,37350,37350,37350,37350,0
|
|
20250103,191200,148769866800,37350,37350,37350,37350,0
|
|
20250103,191100,148769866800,37350,37350,37350,37350,0
|
|
20250103,191000,148769866800,37350,37350,37350,37350,0
|
|
20250103,190900,148769866800,37350,37350,37350,37350,0
|
|
20250103,190800,148769866800,37350,37350,37350,37350,0
|
|
20250103,190700,148769866800,37350,37350,37350,37350,0
|
|
20250103,190600,148769866800,37350,37350,37350,37350,0
|
|
20250103,190500,148769866800,37350,37350,37350,37350,0
|
|
20250103,190400,148769866800,37350,37350,37350,37350,0
|
|
20250103,190300,148769866800,37350,37350,37350,37350,0
|
|
20250103,190200,148769866800,37350,37350,37350,37350,0
|
|
20250103,190100,148769866800,37350,37350,37350,37350,0
|
|
20250103,190000,148769866800,37350,37350,37350,37350,0
|
|
20250103,185900,148769866800,37350,37350,37350,37350,0
|
|
20250103,185800,148769866800,37350,37350,37350,37350,0
|
|
20250103,185700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,185600,148769866800,37350,37350,37350,37350,0
|
|
20250103,185500,148769866800,37350,37350,37350,37350,0
|
|
20250103,185400,148769866800,37350,37350,37350,37350,0
|
|
20250103,185300,148769866800,37350,37350,37350,37350,0
|
|
20250103,185200,148769866800,37350,37350,37350,37350,0
|
|
20250103,185100,148769866800,37350,37350,37350,37350,0
|
|
20250103,185000,148769866800,37350,37350,37350,37350,0
|
|
20250103,184900,148769866800,37350,37350,37350,37350,0
|
|
20250103,184800,148769866800,37350,37350,37350,37350,0
|
|
20250103,184700,148769866800,37350,37350,37350,37350,0
|
|
20250103,184600,148769866800,37350,37350,37350,37350,0
|
|
20250103,184500,148769866800,37350,37350,37350,37350,0
|
|
20250103,184400,148769866800,37350,37350,37350,37350,0
|
|
20250103,184300,148769866800,37350,37350,37350,37350,0
|
|
20250103,184200,148769866800,37350,37350,37350,37350,0
|
|
20250103,184100,148769866800,37350,37350,37350,37350,0
|
|
20250103,184000,148769866800,37350,37350,37350,37350,0
|
|
20250103,183900,148769866800,37350,37350,37350,37350,0
|
|
20250103,183800,148769866800,37350,37350,37350,37350,0
|
|
20250103,183700,148769866800,37350,37350,37350,37350,0
|
|
20250103,183600,148769866800,37350,37350,37350,37350,0
|
|
20250103,183500,148769866800,37350,37350,37350,37350,0
|
|
20250103,183400,148769866800,37350,37350,37350,37350,0
|
|
20250103,183300,148769866800,37350,37350,37350,37350,0
|
|
20250103,183200,148769866800,37350,37350,37350,37350,0
|
|
20250103,183100,148769866800,37350,37350,37350,37350,0
|
|
20250103,183000,148769866800,37350,37350,37350,37350,0
|
|
20250103,182900,148769866800,37350,37350,37350,37350,0
|
|
20250103,182800,148769866800,37350,37350,37350,37350,0
|
|
20250103,182700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,182600,148769866800,37350,37350,37350,37350,0
|
|
20250103,182500,148769866800,37350,37350,37350,37350,0
|
|
20250103,182400,148769866800,37350,37350,37350,37350,0
|
|
20250103,182300,148769866800,37350,37350,37350,37350,0
|
|
20250103,182200,148769866800,37350,37350,37350,37350,0
|
|
20250103,182100,148769866800,37350,37350,37350,37350,0
|
|
20250103,182000,148769866800,37350,37350,37350,37350,0
|
|
20250103,181900,148769866800,37350,37350,37350,37350,0
|
|
20250103,181800,148769866800,37350,37350,37350,37350,0
|
|
20250103,181700,148769866800,37350,37350,37350,37350,0
|
|
20250103,181600,148769866800,37350,37350,37350,37350,0
|
|
20250103,181500,148769866800,37350,37350,37350,37350,0
|
|
20250103,181400,148769866800,37350,37350,37350,37350,0
|
|
20250103,181300,148769866800,37350,37350,37350,37350,0
|
|
20250103,181200,148769866800,37350,37350,37350,37350,0
|
|
20250103,181100,148769866800,37350,37350,37350,37350,0
|
|
20250103,181000,148769866800,37350,37350,37350,37350,0
|
|
20250103,180900,148769866800,37350,37350,37350,37350,0
|
|
20250103,180800,148769866800,37350,37350,37350,37350,0
|
|
20250103,180700,148769866800,37350,37350,37350,37350,0
|
|
20250103,180600,148769866800,37350,37350,37350,37350,0
|
|
20250103,180500,148769866800,37350,37350,37350,37350,0
|
|
20250103,180400,148769866800,37350,37350,37350,37350,0
|
|
20250103,180300,148769866800,37350,37350,37350,37350,0
|
|
20250103,180200,148769866800,37350,37350,37350,37350,0
|
|
20250103,180100,148769866800,37350,37350,37350,37350,0
|
|
20250103,180000,148769866800,37350,37350,37350,37350,0
|
|
20250103,175900,148769866800,37350,37350,37350,37350,0
|
|
20250103,175800,148769866800,37350,37350,37350,37350,0
|
|
20250103,175700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,175600,148769866800,37350,37350,37350,37350,0
|
|
20250103,175500,148769866800,37350,37350,37350,37350,0
|
|
20250103,175400,148769866800,37350,37350,37350,37350,0
|
|
20250103,175300,148769866800,37350,37350,37350,37350,0
|
|
20250103,175200,148769866800,37350,37350,37350,37350,0
|
|
20250103,175100,148769866800,37350,37350,37350,37350,0
|
|
20250103,175000,148769866800,37350,37350,37350,37350,0
|
|
20250103,174900,148769866800,37350,37350,37350,37350,0
|
|
20250103,174800,148769866800,37350,37350,37350,37350,0
|
|
20250103,174700,148769866800,37350,37350,37350,37350,0
|
|
20250103,174600,148769866800,37350,37350,37350,37350,0
|
|
20250103,174500,148769866800,37350,37350,37350,37350,0
|
|
20250103,174400,148769866800,37350,37350,37350,37350,0
|
|
20250103,174300,148769866800,37350,37350,37350,37350,0
|
|
20250103,174200,148769866800,37350,37350,37350,37350,0
|
|
20250103,174100,148769866800,37350,37350,37350,37350,0
|
|
20250103,174000,148769866800,37350,37350,37350,37350,0
|
|
20250103,173900,148769866800,37350,37350,37350,37350,0
|
|
20250103,173800,148769866800,37350,37350,37350,37350,0
|
|
20250103,173700,148769866800,37350,37350,37350,37350,0
|
|
20250103,173600,148769866800,37350,37350,37350,37350,0
|
|
20250103,173500,148769866800,37350,37350,37350,37350,0
|
|
20250103,173400,148769866800,37350,37350,37350,37350,0
|
|
20250103,173300,148769866800,37350,37350,37350,37350,0
|
|
20250103,173200,148769866800,37350,37350,37350,37350,0
|
|
20250103,173100,148769866800,37350,37350,37350,37350,0
|
|
20250103,173000,148769866800,37350,37350,37350,37350,0
|
|
20250103,172900,148769866800,37350,37350,37350,37350,0
|
|
20250103,172800,148769866800,37350,37350,37350,37350,0
|
|
20250103,172700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,172600,148769866800,37350,37350,37350,37350,0
|
|
20250103,172500,148769866800,37350,37350,37350,37350,0
|
|
20250103,172400,148769866800,37350,37350,37350,37350,0
|
|
20250103,172300,148769866800,37350,37350,37350,37350,0
|
|
20250103,172200,148769866800,37350,37350,37350,37350,0
|
|
20250103,172100,148769866800,37350,37350,37350,37350,0
|
|
20250103,172000,148769866800,37350,37350,37350,37350,0
|
|
20250103,171900,148769866800,37350,37350,37350,37350,0
|
|
20250103,171800,148769866800,37350,37350,37350,37350,0
|
|
20250103,171700,148769866800,37350,37350,37350,37350,0
|
|
20250103,171600,148769866800,37350,37350,37350,37350,0
|
|
20250103,171500,148769866800,37350,37350,37350,37350,0
|
|
20250103,171400,148769866800,37350,37350,37350,37350,0
|
|
20250103,171300,148769866800,37350,37350,37350,37350,0
|
|
20250103,171200,148769866800,37350,37350,37350,37350,0
|
|
20250103,171100,148769866800,37350,37350,37350,37350,0
|
|
20250103,171000,148769866800,37350,37350,37350,37350,0
|
|
20250103,170900,148769866800,37350,37350,37350,37350,0
|
|
20250103,170800,148769866800,37350,37350,37350,37350,0
|
|
20250103,170700,148769866800,37350,37350,37350,37350,0
|
|
20250103,170600,148769866800,37350,37350,37350,37350,0
|
|
20250103,170500,148769866800,37350,37350,37350,37350,0
|
|
20250103,170400,148769866800,37350,37350,37350,37350,0
|
|
20250103,170300,148769866800,37350,37350,37350,37350,0
|
|
20250103,170200,148769866800,37350,37350,37350,37350,0
|
|
20250103,170100,148769866800,37350,37350,37350,37350,0
|
|
20250103,170000,148769866800,37350,37350,37350,37350,0
|
|
20250103,165900,148769866800,37350,37350,37350,37350,0
|
|
20250103,165800,148769866800,37350,37350,37350,37350,0
|
|
20250103,165700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,165600,148769866800,37350,37350,37350,37350,0
|
|
20250103,165500,148769866800,37350,37350,37350,37350,0
|
|
20250103,165400,148769866800,37350,37350,37350,37350,0
|
|
20250103,165300,148769866800,37350,37350,37350,37350,0
|
|
20250103,165200,148769866800,37350,37350,37350,37350,0
|
|
20250103,165100,148769866800,37350,37350,37350,37350,0
|
|
20250103,165000,148769866800,37350,37350,37350,37350,0
|
|
20250103,164900,148769866800,37350,37350,37350,37350,0
|
|
20250103,164800,148769866800,37350,37350,37350,37350,0
|
|
20250103,164700,148769866800,37350,37350,37350,37350,0
|
|
20250103,164600,148769866800,37350,37350,37350,37350,0
|
|
20250103,164500,148769866800,37350,37350,37350,37350,0
|
|
20250103,164400,148769866800,37350,37350,37350,37350,0
|
|
20250103,164300,148769866800,37350,37350,37350,37350,0
|
|
20250103,164200,148769866800,37350,37350,37350,37350,0
|
|
20250103,164100,148769866800,37350,37350,37350,37350,0
|
|
20250103,164000,148769866800,37350,37350,37350,37350,0
|
|
20250103,163900,148769866800,37350,37350,37350,37350,0
|
|
20250103,163800,148769866800,37350,37350,37350,37350,0
|
|
20250103,163700,148769866800,37350,37350,37350,37350,0
|
|
20250103,163600,148769866800,37350,37350,37350,37350,0
|
|
20250103,163500,148769866800,37350,37350,37350,37350,0
|
|
20250103,163400,148769866800,37350,37350,37350,37350,0
|
|
20250103,163300,148769866800,37350,37350,37350,37350,0
|
|
20250103,163200,148769866800,37350,37350,37350,37350,0
|
|
20250103,163100,148769866800,37350,37350,37350,37350,0
|
|
20250103,163000,148769866800,37350,37350,37350,37350,0
|
|
20250103,162900,148769866800,37350,37350,37350,37350,0
|
|
20250103,162800,148769866800,37350,37350,37350,37350,0
|
|
20250103,162700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,162600,148769866800,37350,37350,37350,37350,0
|
|
20250103,162500,148769866800,37350,37350,37350,37350,0
|
|
20250103,162400,148769866800,37350,37350,37350,37350,0
|
|
20250103,162300,148769866800,37350,37350,37350,37350,0
|
|
20250103,162200,148769866800,37350,37350,37350,37350,0
|
|
20250103,162100,148769866800,37350,37350,37350,37350,0
|
|
20250103,162000,148769866800,37350,37350,37350,37350,0
|
|
20250103,161900,148769866800,37350,37350,37350,37350,0
|
|
20250103,161800,148769866800,37350,37350,37350,37350,0
|
|
20250103,161700,148769866800,37350,37350,37350,37350,0
|
|
20250103,161600,148769866800,37350,37350,37350,37350,0
|
|
20250103,161500,148769866800,37350,37350,37350,37350,0
|
|
20250103,161400,148769866800,37350,37350,37350,37350,0
|
|
20250103,161300,148769866800,37350,37350,37350,37350,0
|
|
20250103,161200,148769866800,37350,37350,37350,37350,0
|
|
20250103,161100,148769866800,37350,37350,37350,37350,0
|
|
20250103,161000,148769866800,37350,37350,37350,37350,0
|
|
20250103,160900,148769866800,37350,37350,37350,37350,0
|
|
20250103,160800,148769866800,37350,37350,37350,37350,0
|
|
20250103,160700,148769866800,37350,37350,37350,37350,0
|
|
20250103,160600,148769866800,37350,37350,37350,37350,0
|
|
20250103,160500,148769866800,37350,37350,37350,37350,0
|
|
20250103,160400,148769866800,37350,37350,37350,37350,0
|
|
20250103,160300,148769866800,37350,37350,37350,37350,0
|
|
20250103,160200,148769866800,37350,37350,37350,37350,0
|
|
20250103,160100,148769866800,37350,37350,37350,37350,0
|
|
20250103,160000,148769866800,37350,37350,37350,37350,0
|
|
20250103,155900,148769866800,37350,37350,37350,37350,0
|
|
20250103,155800,148769866800,37350,37350,37350,37350,0
|
|
20250103,155700,148769866800,37350,37350,37350,37350,65049
|
|
20250103,155600,148769866800,37350,37350,37350,37350,0
|
|
20250103,155500,148769866800,37350,37350,37350,37350,0
|
|
20250103,155400,148769866800,37350,37350,37350,37350,0
|
|
20250103,155300,148769866800,37350,37350,37350,37350,0
|
|
20250103,155200,148769866800,37350,37350,37350,37350,0
|
|
20250103,155100,148769866800,37350,37350,37350,37350,0
|
|
20250103,155000,148769866800,37350,37350,37350,37350,0
|
|
20250103,154900,148769866800,37350,37350,37350,37350,0
|
|
20250103,154800,148769866800,37350,37350,37350,37350,0
|
|
20250103,154700,148769866800,37350,37350,37350,37350,0
|
|
20250103,154600,148769866800,37350,37350,37350,37350,0
|
|
20250103,154500,148769866800,37350,37350,37350,37350,0
|
|
20250103,154400,148769866800,37350,37350,37350,37350,0
|
|
20250103,154300,148769866800,37350,37350,37350,37350,0
|
|
20250103,154200,148769866800,37350,37350,37350,37350,0
|
|
20250103,154100,148769866800,37350,37350,37350,37350,0
|
|
20250103,154000,148769866800,37350,37350,37350,37350,0
|
|
20250103,153900,148769866800,37350,37350,37350,37350,0
|
|
20250103,153800,148769866800,37350,37350,37350,37350,0
|
|
20250103,153700,148769866800,37350,37350,37350,37350,0
|
|
20250103,153600,148769866800,37350,37350,37350,37350,0
|
|
20250103,153500,148769866800,37350,37350,37350,37350,0
|
|
20250103,153400,148769866800,37350,37350,37350,37350,0
|
|
20250103,153300,148769866800,37350,37350,37350,37350,0
|
|
20250103,153200,148769866800,37350,37350,37350,37350,0
|
|
20250103,153100,148769866800,37350,37350,37350,37350,0
|
|
20250103,153000,148769866800,37350,37350,37350,37350,65049
|
|
20250103,152900,146340286650,37350,37350,37350,37350,0
|
|
20250103,152800,146340286650,37350,37350,37350,37350,0
|
|
20250103,152700,146340286650,37350,37350,37350,37350,0
|
|
20250103,152600,146340286650,37350,37350,37350,37350,0
|
|
20250103,152500,146340286650,37350,37350,37350,37350,0
|
|
20250103,152400,146340286650,37350,37350,37350,37350,0
|
|
20250103,152300,146340286650,37350,37350,37350,37350,0
|
|
20250103,152200,146340286650,37350,37350,37350,37350,0
|
|
20250103,152100,146340286650,37350,37350,37350,37350,0
|
|
20250103,152000,146340286650,37350,37350,37350,37350,0
|
|
20250103,151900,146340286650,37350,37350,37400,37300,14111
|
|
20250103,151800,145813306750,37350,37300,37350,37250,5863
|
|
20250103,151700,145594608050,37300,37350,37400,37300,21697
|
|
20250103,151600,144785074100,37350,37350,37400,37350,15945
|
|
20250103,151500,144188923350,37350,37350,37400,37300,10526
|
|
20250103,151400,143795627100,37350,37350,37350,37300,5750
|
|
20250103,151300,143580897200,37350,37400,37400,37300,12446
|
|
20250103,151200,143115896950,37350,37350,37400,37350,2077
|
|
20250103,151100,143038260250,37350,37400,37400,37350,18408
|
|
20250103,151000,142350604750,37400,37400,37400,37350,6958
|
|
20250103,150900,142090445550,37400,37350,37400,37350,3141
|
|
20250103,150800,141973005800,37400,37400,37400,37350,5764
|
|
20250103,150700,141757460300,37400,37400,37400,37350,4234
|
|
20250103,150600,141599195400,37400,37400,37400,37350,4513
|
|
20250103,150500,141430501500,37400,37450,37450,37350,17049
|
|
20250103,150400,140792800600,37450,37450,37450,37400,11020
|
|
20250103,150300,140380411500,37400,37400,37450,37400,4025
|
|
20250103,150200,140229765050,37450,37400,37450,37400,4237
|
|
20250103,150100,140071194050,37400,37450,37450,37400,8425
|
|
20250103,150000,139755836050,37450,37350,37450,37350,26828
|
|
20250103,145900,138752521200,37350,37400,37400,37350,6963
|
|
20250103,145800,138492310050,37350,37400,37400,37350,5771
|
|
20250103,145700,138276659100,37350,37350,37400,37350,3846
|
|
20250103,145600,138132876450,37350,37350,37400,37300,12290
|
|
20250103,145500,137673596900,37350,37350,37400,37300,8788
|
|
20250103,145400,137345386950,37350,37350,37400,37350,6952
|
|
20250103,145300,137085542550,37400,37350,37400,37350,5246
|
|
20250103,145200,136889516100,37350,37450,37450,37350,11925
|
|
20250103,145100,136443548950,37450,37350,37450,37350,8683
|
|
20250103,145000,136118838450,37350,37350,37400,37350,3947
|
|
20250103,144900,135971375300,37350,37400,37400,37350,7397
|
|
20250103,144800,135694818350,37350,37350,37400,37350,2221
|
|
20250103,144700,135611820850,37350,37400,37400,37350,1446
|
|
20250103,144600,135557775700,37350,37400,37450,37350,7833
|
|
20250103,144500,135264827100,37400,37400,37450,37300,4873
|
|
20250103,144400,135082718150,37450,37350,37450,37300,18057
|
|
20250103,144300,134408067350,37300,37300,37350,37300,2880
|
|
20250103,144200,134300636100,37300,37300,37350,37250,6525
|
|
20250103,144100,134057239300,37250,37300,37350,37250,6617
|
|
20250103,144000,133810456900,37250,37250,37300,37200,10544
|
|
20250103,143900,133417645300,37300,37250,37300,37250,2973
|
|
20250103,143800,133306859050,37300,37250,37350,37250,6270
|
|
20250103,143700,133073006300,37300,37300,37300,37250,1349
|
|
20250103,143600,133022725950,37250,37300,37300,37250,4025
|
|
20250103,143500,132872654850,37300,37300,37350,37250,7418
|
|
20250103,143400,132596034050,37300,37300,37350,37300,6784
|
|
20250103,143300,132342988400,37300,37350,37350,37250,10579
|
|
20250103,143200,131948525000,37300,37300,37350,37300,4073
|
|
20250103,143100,131796568600,37300,37350,37350,37300,7030
|
|
20250103,143000,131534330300,37300,37350,37400,37300,10271
|
|
20250103,142900,131150682000,37350,37400,37450,37350,12428
|
|
20250103,142800,130685996800,37450,37350,37450,37350,18939
|
|
20250103,142700,129977949300,37350,37300,37350,37300,6918
|
|
20250103,142600,129719648500,37350,37300,37350,37250,4997
|
|
20250103,142500,129533236400,37300,37300,37350,37250,9138
|
|
20250103,142400,129192435050,37350,37250,37350,37200,21345
|
|
20250103,142300,128396597200,37200,37200,37250,37150,8454
|
|
20250103,142200,128082066850,37200,37150,37200,37100,6207
|
|
20250103,142100,127851314150,37100,37100,37150,37050,12507
|
|
20250103,142000,127387101950,37100,37050,37100,37050,6949
|
|
20250103,141900,127129573300,37100,37100,37100,37050,3410
|
|
20250103,141800,127003206500,37100,37050,37100,37050,4013
|
|
20250103,141700,126854421750,37050,37100,37100,37050,2613
|
|
20250103,141600,126757596000,37050,37050,37100,37050,10461
|
|
20250103,141500,126369626650,37000,37000,37050,36950,11781
|
|
20250103,141400,125933533800,37050,37050,37050,37000,3436
|
|
20250103,141300,125806371050,37050,37000,37050,37000,922
|
|
20250103,141200,125772242450,37050,37000,37050,37000,2248
|
|
20250103,141100,125688968150,37050,37000,37050,36950,4020
|
|
20250103,141000,125540078650,37000,37000,37050,36950,11421
|
|
20250103,140900,125117531500,37050,37000,37050,36950,13097
|
|
20250103,140800,124632370500,37000,36900,37000,36900,13952
|
|
20250103,140700,124116616650,36950,36950,36950,36900,2920
|
|
20250103,140600,124008851700,36950,36950,36950,36900,1143
|
|
20250103,140500,123966644550,36950,36900,36950,36900,9856
|
|
20250103,140400,123602786050,36950,36900,36950,36900,3514
|
|
20250103,140300,123472964850,36850,36850,36900,36800,11304
|
|
20250103,140200,123056196100,36850,36850,36900,36800,3425
|
|
20250103,140100,122930102000,36850,36800,36850,36800,1924
|
|
20250103,140000,122859244850,36750,36850,36850,36750,15972
|
|
20250103,135900,122271473100,36850,36900,36900,36800,4577
|
|
20250103,135800,122102831350,36900,36900,36900,36850,2717
|
|
20250103,135700,122002706250,36850,36900,36900,36800,3288
|
|
20250103,135600,121881586250,36850,36800,36900,36800,4445
|
|
20250103,135500,121717856050,36800,36850,36850,36800,7200
|
|
20250103,135400,121452866600,36800,36800,36850,36800,10037
|
|
20250103,135300,121083451500,36800,36850,36900,36800,5359
|
|
20250103,135200,120886031250,36900,36900,36900,36850,1867
|
|
20250103,135100,120817219300,36900,36900,36950,36850,4165
|
|
20250103,135000,120663531350,36900,36850,36900,36850,5270
|
|
20250103,134900,120469192650,36900,36900,36900,36850,3891
|
|
20250103,134800,120325767450,36900,36900,36950,36850,3272
|
|
20250103,134700,120205057950,36900,36900,36950,36850,5298
|
|
20250103,134600,120009570850,36900,36900,36950,36850,1948
|
|
20250103,134500,119937708700,36900,36900,36950,36850,8451
|
|
20250103,134400,119625863150,36950,36900,36950,36900,1037
|
|
20250103,134300,119587581800,36900,36900,36950,36900,1749
|
|
20250103,134200,119522998850,36950,36900,36950,36900,2644
|
|
20250103,134100,119425402500,36900,36850,36900,36800,6305
|
|
20250103,134000,119193087750,36850,36800,36850,36800,11669
|
|
20250103,133900,118763652150,36800,36800,36850,36800,6291
|
|
20250103,133800,118531985600,36800,36800,36850,36800,7077
|
|
20250103,133700,118271510350,36800,36950,36950,36800,19073
|
|
20250103,133600,117568440300,36900,36950,37000,36900,10356
|
|
20250103,133500,117185861500,36950,36950,37000,36950,5031
|
|
20250103,133400,116999955550,37000,36950,37000,36950,1649
|
|
20250103,133300,116939004250,36950,36950,37050,36950,4534
|
|
20250103,133200,116771383500,37000,37050,37050,36950,5701
|
|
20250103,133100,116560443350,37000,37000,37050,37000,3222
|
|
20250103,133000,116441171600,37000,37050,37100,37000,6164
|
|
20250103,132900,116212972500,37050,37050,37100,37000,3776
|
|
20250103,132800,116073072700,37050,37050,37050,37000,3451
|
|
20250103,132700,115945269400,37050,37050,37050,37000,6012
|
|
20250103,132600,115722597900,37000,37050,37050,37000,6638
|
|
20250103,132500,115476951450,37050,37050,37050,37000,6015
|
|
20250103,132400,115254290850,37100,37050,37100,37000,5692
|
|
20250103,132300,115043407750,37050,37000,37050,37000,5176
|
|
20250103,132200,114851806800,37000,36950,37050,36950,3569
|
|
20250103,132100,114719814500,37000,36950,37000,36950,8252
|
|
20250103,132000,114414675850,36950,36900,36950,36900,2823
|
|
20250103,131900,114310497150,36900,36900,36950,36900,3399
|
|
20250103,131800,114185067500,36900,36900,36950,36850,3162
|
|
20250103,131700,114068424150,36850,36850,36900,36850,3953
|
|
20250103,131600,113922752350,36900,36850,36900,36850,2950
|
|
20250103,131500,113814037250,36900,36900,36950,36850,6502
|
|
20250103,131400,113574215900,36900,36900,36950,36900,3581
|
|
20250103,131300,113442020900,36900,36900,36950,36800,9044
|
|
20250103,131200,113108836450,36850,36900,36950,36850,8309
|
|
20250103,131100,112802431000,36950,36950,36950,36900,3412
|
|
20250103,131000,112676497000,36900,36900,36950,36850,4935
|
|
20250103,130900,112494428350,36950,36900,36950,36850,3216
|
|
20250103,130800,112375783800,36900,36900,36900,36850,1522
|
|
20250103,130700,112319658150,36900,36850,36900,36800,12166
|
|
20250103,130600,111871285750,36850,36800,36850,36800,1771
|
|
20250103,130500,111806084550,36800,36800,36850,36750,3594
|
|
20250103,130400,111673809750,36800,36800,36850,36750,4271
|
|
20250103,130300,111516642350,36750,36750,36800,36700,6751
|
|
20250103,130200,111268602550,36700,36700,36800,36700,5258
|
|
20250103,130100,111075421350,36750,36750,36750,36700,7327
|
|
20250103,130000,110806448000,36750,36750,36800,36700,8860
|
|
20250103,125900,110480952450,36750,36750,36800,36750,8573
|
|
20250103,125800,110165883850,36800,36800,36800,36750,2525
|
|
20250103,125700,110073057850,36750,36800,36850,36750,5794
|
|
20250103,125600,109859873600,36800,36750,36850,36750,5025
|
|
20250103,125500,109675026900,36750,36800,36800,36750,29167
|
|
20250103,125400,108603025350,36800,36800,36850,36750,12872
|
|
20250103,125300,108129351800,36800,36850,36850,36800,32763
|
|
20250103,125200,106923657750,36850,36850,36850,36800,8564
|
|
20250103,125100,106608465750,36850,36850,36850,36800,3601
|
|
20250103,125000,106475854550,36850,36850,36900,36850,13837
|
|
20250103,124900,105965948300,36850,36900,36900,36850,959
|
|
20250103,124800,105930582550,36900,36900,36900,36850,1759
|
|
20250103,124700,105865722250,36900,36900,36900,36850,742
|
|
20250103,124600,105838369850,36850,36900,36950,36850,12182
|
|
20250103,124500,105389141650,36900,36850,36900,36850,8177
|
|
20250103,124400,105087585150,36900,36850,36900,36850,1860
|
|
20250103,124300,105018993950,36900,36900,36900,36850,7911
|
|
20250103,124200,104727340900,36900,36850,36900,36850,3755
|
|
20250103,124100,104588945500,36900,36850,36900,36850,1408
|
|
20250103,124000,104537020600,36850,36850,36900,36850,4561
|
|
20250103,123900,104368932150,36900,36900,36900,36850,1543
|
|
20250103,123800,104312041500,36850,36850,36900,36850,1810
|
|
20250103,123700,104245338100,36900,36850,36900,36850,1593
|
|
20250103,123600,104186614500,36850,36850,36900,36850,1873
|
|
20250103,123500,104117559250,36850,36850,36850,36800,4722
|
|
20250103,123400,103943583600,36850,36850,36900,36800,2177
|
|
20250103,123300,103863360350,36850,36850,36900,36800,8123
|
|
20250103,123200,103564181800,36850,36850,36900,36800,4215
|
|
20250103,123100,103408901100,36800,36850,36850,36800,4035
|
|
20250103,123000,103260322100,36800,36850,36850,36800,12744
|
|
20250103,122900,102791164450,36850,36850,36850,36800,4414
|
|
20250103,122800,102628545500,36850,36850,36850,36800,8171
|
|
20250103,122700,102327520600,36900,36850,36900,36850,5296
|
|
20250103,122600,102132351100,36850,36900,36900,36850,6193
|
|
20250103,122500,101904091100,36850,36850,36900,36850,3942
|
|
20250103,122400,101758802050,36850,36850,36900,36850,6813
|
|
20250103,122300,101507738250,36850,36900,36900,36850,23594
|
|
20250103,122200,100638291400,36900,36900,36900,36850,1550
|
|
20250103,122100,100581133450,36850,36900,36900,36850,2094
|
|
20250103,122000,100503889300,36900,36900,36950,36850,15453
|
|
20250103,121900,99933750900,36950,36950,36950,36900,2423
|
|
20250103,121800,99844316050,36950,36900,36950,36900,1900
|
|
20250103,121700,99774169550,36950,36950,37000,36900,2539
|
|
20250103,121600,99680357100,36950,36950,36950,36900,6046
|
|
20250103,121500,99456986850,36900,36950,36950,36900,4700
|
|
20250103,121400,99283495500,36950,36950,36950,36900,1884
|
|
20250103,121300,99213958550,36950,36950,36950,36900,1031
|
|
20250103,121200,99175894100,36950,37000,37000,36900,21671
|
|
20250103,121100,98375790050,36950,36950,37000,36950,1448
|
|
20250103,121000,98322245950,36950,36950,37000,36950,7199
|
|
20250103,120900,98056210600,36950,36950,37000,36950,5394
|
|
20250103,120800,97856883500,37000,36950,37000,36950,1149
|
|
20250103,120700,97814417100,37000,37050,37050,36950,9929
|
|
20250103,120600,97447110950,37000,37000,37050,37000,1648
|
|
20250103,120500,97386100800,37000,37050,37050,37000,3851
|
|
20250103,120400,97243496150,37050,37050,37100,37000,2046
|
|
20250103,120300,97167687950,37050,37050,37100,37000,3525
|
|
20250103,120200,97037152100,37100,37050,37100,37000,1900
|
|
20250103,120100,96966770500,37000,36950,37050,36950,5812
|
|
20250103,120000,96751756850,36950,37000,37000,36900,4277
|
|
20250103,115900,96593838100,36950,36950,37000,36900,1737
|
|
20250103,115800,96529660600,36950,37000,37000,36950,3506
|
|
20250103,115700,96400106300,36950,37000,37000,36950,4334
|
|
20250103,115600,96239932800,37000,36950,37000,36900,2870
|
|
20250103,115500,96133879450,36950,36950,37000,36900,4014
|
|
20250103,115400,95985706200,37000,36900,37000,36900,4005
|
|
20250103,115300,95837781150,36900,36900,36950,36900,3978
|
|
20250103,115200,95690928100,36950,36900,36950,36900,3398
|
|
20250103,115100,95565481250,36950,36900,36950,36900,2327
|
|
20250103,115000,95479603900,36900,36950,37000,36900,18719
|
|
20250103,114900,94788752150,36950,36900,37000,36900,3247
|
|
20250103,114800,94668775600,36950,36950,37000,36900,4075
|
|
20250103,114700,94518254950,36950,36950,37000,36950,4895
|
|
20250103,114600,94337360800,36950,36950,37000,36950,3666
|
|
20250103,114500,94201894950,36950,36900,36950,36900,8648
|
|
20250103,114400,93882527050,36900,37000,37000,36900,7093
|
|
20250103,114300,93620400950,37000,36950,37000,36950,1317
|
|
20250103,114200,93571732250,36950,36950,37000,36950,2047
|
|
20250103,114100,93496093550,36950,36900,36950,36900,4942
|
|
20250103,114000,93313547550,36950,36950,37000,36900,5693
|
|
20250103,113900,93103270100,36950,37000,37000,36950,3304
|
|
20250103,113800,92981174850,37000,36950,37000,36950,984
|
|
20250103,113700,92944782900,36950,37000,37000,36950,2381
|
|
20250103,113600,92856728900,37000,37000,37050,36900,26032
|
|
20250103,113500,91895472900,37000,37000,37050,37000,6275
|
|
20250103,113400,91663288550,37000,37000,37050,37000,2946
|
|
20250103,113300,91554278300,37050,37100,37100,37000,5054
|
|
20250103,113200,91367091350,37100,37100,37150,37050,13549
|
|
20250103,113100,90864095300,37100,37050,37150,37050,2885
|
|
20250103,113000,90757067550,37100,37050,37150,37000,10603
|
|
20250103,112900,90363967500,37100,37050,37100,37000,2454
|
|
20250103,112800,90273032200,37050,37050,37050,37000,2544
|
|
20250103,112700,90178800950,37000,37050,37050,37000,3968
|
|
20250103,112600,90031935650,37000,37050,37050,36950,11103
|
|
20250103,112500,89621433650,37050,37100,37100,36950,11839
|
|
20250103,112400,89183007250,37100,36900,37100,36900,14764
|
|
20250103,112300,88636599250,36950,36900,36950,36900,4439
|
|
20250103,112200,88472695800,36950,36850,36950,36850,8550
|
|
20250103,112100,88157318650,36900,36900,36900,36850,5775
|
|
20250103,112000,87944380100,36900,36850,36950,36800,23862
|
|
20250103,111900,87064981550,36850,36850,36950,36850,25765
|
|
20250103,111800,86115100100,36850,36850,36950,36850,24073
|
|
20250103,111700,85227614550,36900,36950,37000,36850,28051
|
|
20250103,111600,84192594150,36950,37050,37050,36950,50042
|
|
20250103,111500,82341358550,37050,37000,37050,37000,15992
|
|
20250103,111400,81749421100,37000,37050,37100,37000,11477
|
|
20250103,111300,81324433150,37050,37050,37100,37000,13292
|
|
20250103,111200,80831957500,37050,37050,37100,37000,23913
|
|
20250103,111100,79945704100,37050,37050,37100,37050,23075
|
|
20250103,111000,79090740100,37050,37150,37200,37050,35930
|
|
20250103,110900,77756953850,37150,37200,37250,37150,24807
|
|
20250103,110800,76834188100,37200,37250,37250,37200,7326
|
|
20250103,110700,76561415200,37250,37250,37300,37200,15510
|
|
20250103,110600,75983700450,37250,37300,37300,37250,14442
|
|
20250103,110500,75445604350,37250,37300,37300,37250,9077
|
|
20250103,110400,75107098850,37300,37300,37350,37300,6209
|
|
20250103,110300,74875467500,37350,37350,37350,37300,4414
|
|
20250103,110200,74710806850,37300,37350,37350,37300,3994
|
|
20250103,110100,74561787100,37350,37350,37400,37300,7295
|
|
20250103,110000,74289363500,37350,37450,37450,37350,7417
|
|
20250103,105900,74012002250,37450,37450,37500,37400,2154
|
|
20250103,105800,73931365450,37450,37500,37500,37400,5685
|
|
20250103,105700,73718500100,37500,37450,37500,37450,2597
|
|
20250103,105600,73621210900,37450,37450,37500,37450,2296
|
|
20250103,105500,73535212900,37500,37400,37500,37350,8608
|
|
20250103,105400,73213160700,37450,37550,37550,37400,14521
|
|
20250103,105300,72668615900,37550,37600,37600,37500,5993
|
|
20250103,105200,72443615950,37550,37550,37600,37500,2060
|
|
20250103,105100,72366247350,37500,37550,37550,37500,3125
|
|
20250103,105000,72248962750,37550,37550,37550,37500,4244
|
|
20250103,104900,72089765150,37500,37500,37550,37500,3902
|
|
20250103,104800,71943316150,37550,37450,37550,37450,9093
|
|
20250103,104700,71602397050,37450,37400,37450,37350,2649
|
|
20250103,104600,71503281650,37400,37300,37400,37300,4177
|
|
20250103,104500,71347239700,37350,37300,37350,37250,5533
|
|
20250103,104400,71140971350,37350,37350,37400,37250,16255
|
|
20250103,104300,70534532200,37350,37400,37400,37300,4872
|
|
20250103,104200,70352652200,37400,37400,37450,37300,4622
|
|
20250103,104100,70179897900,37350,37350,37400,37300,8141
|
|
20250103,104000,69875847750,37350,37200,37350,37200,16276
|
|
20250103,103900,69269288600,37200,37300,37300,37200,25027
|
|
20250103,103800,68337379650,37250,37300,37300,37250,10983
|
|
20250103,103700,67928139550,37250,37300,37350,37250,29713
|
|
20250103,103600,66819977000,37300,37400,37400,37300,15399
|
|
20250103,103500,66244858200,37400,37400,37450,37350,13088
|
|
20250103,103400,65755546200,37450,37450,37550,37400,31774
|
|
20250103,103300,64566813000,37400,37450,37500,37400,29536
|
|
20250103,103200,63460654150,37450,37550,37550,37450,41696
|
|
20250103,103100,61897279850,37500,37550,37600,37500,3247
|
|
20250103,103000,61775345350,37600,37550,37600,37500,14359
|
|
20250103,102900,61236235850,37600,37600,37600,37550,5289
|
|
20250103,102800,61037530050,37550,37650,37650,37550,2295
|
|
20250103,102700,60951302300,37650,37600,37650,37550,7283
|
|
20250103,102600,60677563500,37600,37600,37600,37550,3605
|
|
20250103,102500,60542089600,37600,37650,37650,37550,6564
|
|
20250103,102400,60295259750,37700,37500,37700,37500,13989
|
|
20250103,102300,59769504600,37550,37500,37550,37500,3273
|
|
20250103,102200,59646682750,37550,37550,37600,37500,6424
|
|
20250103,102100,59405508650,37550,37550,37600,37500,6357
|
|
20250103,102000,59166831300,37500,37600,37600,37500,13056
|
|
20250103,101900,58676734550,37550,37600,37600,37550,3834
|
|
20250103,101800,58532687500,37550,37550,37600,37550,4377
|
|
20250103,101700,58368288450,37600,37550,37600,37550,2385
|
|
20250103,101600,58278702200,37550,37550,37600,37550,3423
|
|
20250103,101500,58150149100,37550,37650,37700,37550,16346
|
|
20250103,101400,57535130450,37700,37550,37700,37500,15015
|
|
20250103,101300,56970759250,37550,37550,37550,37500,5583
|
|
20250103,101200,56761299750,37550,37550,37600,37500,5146
|
|
20250103,101100,56568100850,37550,37600,37600,37500,30463
|
|
20250103,101000,55424445750,37550,37650,37700,37550,32474
|
|
20250103,100900,54202714750,37700,37750,37750,37650,7563
|
|
20250103,100800,53917745300,37750,37700,37750,37700,4425
|
|
20250103,100700,53750897350,37700,37750,37800,37700,10689
|
|
20250103,100600,53347744100,37800,37750,37800,37700,3390
|
|
20250103,100500,53219783150,37750,37700,37750,37700,4498
|
|
20250103,100400,53050176400,37750,37750,37750,37700,1333
|
|
20250103,100300,52999879350,37750,37750,37750,37700,3493
|
|
20250103,100200,52868164750,37750,37750,37750,37700,2772
|
|
20250103,100100,52763607600,37700,37800,37850,37700,15087
|
|
20250103,100000,52193831850,37850,37700,37850,37700,8376
|
|
20250103,095900,51877688450,37750,37750,37800,37700,3108
|
|
20250103,095800,51760344600,37800,37750,37800,37750,3070
|
|
20250103,095700,51644413750,37750,37750,37800,37700,3896
|
|
20250103,095600,51497339300,37800,37750,37800,37700,4848
|
|
20250103,095500,51314319800,37700,37750,37800,37700,5660
|
|
20250103,095400,51100649950,37750,37800,37800,37700,13993
|
|
20250103,095300,50572480300,37850,37800,37850,37750,1468
|
|
20250103,095200,50516971850,37800,37800,37850,37750,3542
|
|
20250103,095100,50383102150,37800,37800,37800,37750,1736
|
|
20250103,095000,50317498650,37800,37900,37900,37750,7388
|
|
20250103,094900,50038104750,37900,37950,37950,37850,6610
|
|
20250103,094800,49787618150,37950,37950,37950,37900,7233
|
|
20250103,094700,49513238600,37900,37750,37900,37700,35778
|
|
20250103,094600,48159537850,37750,37800,37800,37700,5930
|
|
20250103,094500,47935751750,37750,37800,37800,37700,7723
|
|
20250103,094400,47644133000,37800,37800,37850,37750,7709
|
|
20250103,094300,47352686900,37800,37650,37850,37650,14408
|
|
20250103,094200,46808851000,37650,37700,37700,37600,4117
|
|
20250103,094100,46653916350,37700,37700,37700,37600,18092
|
|
20250103,094000,45973330750,37700,37650,37700,37600,14183
|
|
20250103,093900,45439387750,37700,37700,37700,37650,9401
|
|
20250103,093800,45085384500,37650,37700,37750,37600,19147
|
|
20250103,093700,44364425750,37700,37750,37800,37700,5526
|
|
20250103,093600,44155973900,37700,37800,37800,37700,24132
|
|
20250103,093500,43244400400,37850,37850,37900,37800,5773
|
|
20250103,093400,43025985150,37900,37800,37900,37800,7684
|
|
20250103,093300,42735246900,37800,37800,37850,37750,12841
|
|
20250103,093200,42249881750,37850,37850,37850,37800,7946
|
|
20250103,093100,41949310300,37850,37800,37850,37750,15704
|
|
20250103,093000,41355809200,37800,37800,37850,37750,10047
|
|
20250103,092900,40976286750,37800,37850,37900,37750,20169
|
|
20250103,092800,40213146550,37800,37700,37850,37700,9346
|
|
20250103,092700,39860133150,37700,37550,37750,37550,13056
|
|
20250103,092600,39368792950,37550,37550,37550,37450,32288
|
|
20250103,092500,38158421700,37550,37600,37650,37500,43411
|
|
20250103,092400,36528862250,37600,37550,37700,37500,21191
|
|
20250103,092300,35732313300,37600,37650,37650,37500,21878
|
|
20250103,092200,34910417950,37650,37450,37750,37450,50124
|
|
20250103,092100,33025684550,37450,37600,37650,37450,58206
|
|
20250103,092000,30841115000,37600,37750,37800,37600,32235
|
|
20250103,091900,29626125750,37800,37800,37850,37750,19739
|
|
20250103,091800,28880279700,37850,37850,37900,37800,14614
|
|
20250103,091700,28327144150,37800,37850,37850,37800,11772
|
|
20250103,091600,27881762950,37850,37900,37950,37800,15993
|
|
20250103,091500,27275879350,37950,37750,37950,37700,34434
|
|
20250103,091400,25974474650,37800,37850,37900,37750,37511
|
|
20250103,091300,24556178150,37850,37950,37950,37800,28664
|
|
20250103,091200,23471665850,37900,38000,38050,37800,21575
|
|
20250103,091100,22654541550,38100,37850,38100,37700,57647
|
|
20250103,091000,20473542450,37850,38050,38100,37800,49663
|
|
20250103,090900,18588875850,38100,38250,38250,38050,38152
|
|
20250103,090800,17133970750,38200,38300,38350,38150,28974
|
|
20250103,090700,16026745800,38300,38500,38550,38300,59742
|
|
20250103,090600,13731307900,38500,38400,38500,38400,35571
|
|
20250103,090500,12363050100,38450,38500,38550,38350,57487
|
|
20250103,090400,10152816300,38500,38300,38500,38250,68600
|
|
20250103,090300,7518405750,38350,38400,38400,38100,58756
|
|
20250103,090200,5268301500,38350,38400,38400,38250,35176
|
|
20250103,090100,3919726400,38400,38050,38400,38050,46316
|
|
20250103,090000,2148635350,38000,37900,38100,37800,55667
|