630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,192600,117851342650,38100,38100,38100,38100,0
|
|
20250106,192500,117851342650,38100,38100,38100,38100,0
|
|
20250106,192400,117851342650,38100,38100,38100,38100,0
|
|
20250106,192300,117851342650,38100,38100,38100,38100,0
|
|
20250106,192200,117851342650,38100,38100,38100,38100,0
|
|
20250106,192100,117851342650,38100,38100,38100,38100,0
|
|
20250106,192000,117851342650,38100,38100,38100,38100,0
|
|
20250106,191900,117851342650,38100,38100,38100,38100,0
|
|
20250106,191800,117851342650,38100,38100,38100,38100,0
|
|
20250106,191700,117851342650,38100,38100,38100,38100,0
|
|
20250106,191600,117851342650,38100,38100,38100,38100,0
|
|
20250106,191500,117851342650,38100,38100,38100,38100,0
|
|
20250106,191400,117851342650,38100,38100,38100,38100,0
|
|
20250106,191300,117851342650,38100,38100,38100,38100,0
|
|
20250106,191200,117851342650,38100,38100,38100,38100,0
|
|
20250106,191100,117851342650,38100,38100,38100,38100,0
|
|
20250106,191000,117851342650,38100,38100,38100,38100,0
|
|
20250106,190900,117851342650,38100,38100,38100,38100,0
|
|
20250106,190800,117851342650,38100,38100,38100,38100,0
|
|
20250106,190700,117851342650,38100,38100,38100,38100,0
|
|
20250106,190600,117851342650,38100,38100,38100,38100,0
|
|
20250106,190500,117851342650,38100,38100,38100,38100,0
|
|
20250106,190400,117851342650,38100,38100,38100,38100,0
|
|
20250106,190300,117851342650,38100,38100,38100,38100,0
|
|
20250106,190200,117851342650,38100,38100,38100,38100,0
|
|
20250106,190100,117851342650,38100,38100,38100,38100,0
|
|
20250106,190000,117851342650,38100,38100,38100,38100,0
|
|
20250106,185900,117851342650,38100,38100,38100,38100,0
|
|
20250106,185800,117851342650,38100,38100,38100,38100,0
|
|
20250106,185700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,185600,117851342650,38100,38100,38100,38100,0
|
|
20250106,185500,117851342650,38100,38100,38100,38100,0
|
|
20250106,185400,117851342650,38100,38100,38100,38100,0
|
|
20250106,185300,117851342650,38100,38100,38100,38100,0
|
|
20250106,185200,117851342650,38100,38100,38100,38100,0
|
|
20250106,185100,117851342650,38100,38100,38100,38100,0
|
|
20250106,185000,117851342650,38100,38100,38100,38100,0
|
|
20250106,184900,117851342650,38100,38100,38100,38100,0
|
|
20250106,184800,117851342650,38100,38100,38100,38100,0
|
|
20250106,184700,117851342650,38100,38100,38100,38100,0
|
|
20250106,184600,117851342650,38100,38100,38100,38100,0
|
|
20250106,184500,117851342650,38100,38100,38100,38100,0
|
|
20250106,184400,117851342650,38100,38100,38100,38100,0
|
|
20250106,184300,117851342650,38100,38100,38100,38100,0
|
|
20250106,184200,117851342650,38100,38100,38100,38100,0
|
|
20250106,184100,117851342650,38100,38100,38100,38100,0
|
|
20250106,184000,117851342650,38100,38100,38100,38100,0
|
|
20250106,183900,117851342650,38100,38100,38100,38100,0
|
|
20250106,183800,117851342650,38100,38100,38100,38100,0
|
|
20250106,183700,117851342650,38100,38100,38100,38100,0
|
|
20250106,183600,117851342650,38100,38100,38100,38100,0
|
|
20250106,183500,117851342650,38100,38100,38100,38100,0
|
|
20250106,183400,117851342650,38100,38100,38100,38100,0
|
|
20250106,183300,117851342650,38100,38100,38100,38100,0
|
|
20250106,183200,117851342650,38100,38100,38100,38100,0
|
|
20250106,183100,117851342650,38100,38100,38100,38100,0
|
|
20250106,183000,117851342650,38100,38100,38100,38100,0
|
|
20250106,182900,117851342650,38100,38100,38100,38100,0
|
|
20250106,182800,117851342650,38100,38100,38100,38100,0
|
|
20250106,182700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,182600,117851342650,38100,38100,38100,38100,0
|
|
20250106,182500,117851342650,38100,38100,38100,38100,0
|
|
20250106,182400,117851342650,38100,38100,38100,38100,0
|
|
20250106,182300,117851342650,38100,38100,38100,38100,0
|
|
20250106,182200,117851342650,38100,38100,38100,38100,0
|
|
20250106,182100,117851342650,38100,38100,38100,38100,0
|
|
20250106,182000,117851342650,38100,38100,38100,38100,0
|
|
20250106,181900,117851342650,38100,38100,38100,38100,0
|
|
20250106,181800,117851342650,38100,38100,38100,38100,0
|
|
20250106,181700,117851342650,38100,38100,38100,38100,0
|
|
20250106,181600,117851342650,38100,38100,38100,38100,0
|
|
20250106,181500,117851342650,38100,38100,38100,38100,0
|
|
20250106,181400,117851342650,38100,38100,38100,38100,0
|
|
20250106,181300,117851342650,38100,38100,38100,38100,0
|
|
20250106,181200,117851342650,38100,38100,38100,38100,0
|
|
20250106,181100,117851342650,38100,38100,38100,38100,0
|
|
20250106,181000,117851342650,38100,38100,38100,38100,0
|
|
20250106,180900,117851342650,38100,38100,38100,38100,0
|
|
20250106,180800,117851342650,38100,38100,38100,38100,0
|
|
20250106,180700,117851342650,38100,38100,38100,38100,0
|
|
20250106,180600,117851342650,38100,38100,38100,38100,0
|
|
20250106,180500,117851342650,38100,38100,38100,38100,0
|
|
20250106,180400,117851342650,38100,38100,38100,38100,0
|
|
20250106,180300,117851342650,38100,38100,38100,38100,0
|
|
20250106,180200,117851342650,38100,38100,38100,38100,0
|
|
20250106,180100,117851342650,38100,38100,38100,38100,0
|
|
20250106,180000,117851342650,38100,38100,38100,38100,0
|
|
20250106,175900,117851342650,38100,38100,38100,38100,0
|
|
20250106,175800,117851342650,38100,38100,38100,38100,0
|
|
20250106,175700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,175600,117851342650,38100,38100,38100,38100,0
|
|
20250106,175500,117851342650,38100,38100,38100,38100,0
|
|
20250106,175400,117851342650,38100,38100,38100,38100,0
|
|
20250106,175300,117851342650,38100,38100,38100,38100,0
|
|
20250106,175200,117851342650,38100,38100,38100,38100,0
|
|
20250106,175100,117851342650,38100,38100,38100,38100,0
|
|
20250106,175000,117851342650,38100,38100,38100,38100,0
|
|
20250106,174900,117851342650,38100,38100,38100,38100,0
|
|
20250106,174800,117851342650,38100,38100,38100,38100,0
|
|
20250106,174700,117851342650,38100,38100,38100,38100,0
|
|
20250106,174600,117851342650,38100,38100,38100,38100,0
|
|
20250106,174500,117851342650,38100,38100,38100,38100,0
|
|
20250106,174400,117851342650,38100,38100,38100,38100,0
|
|
20250106,174300,117851342650,38100,38100,38100,38100,0
|
|
20250106,174200,117851342650,38100,38100,38100,38100,0
|
|
20250106,174100,117851342650,38100,38100,38100,38100,0
|
|
20250106,174000,117851342650,38100,38100,38100,38100,0
|
|
20250106,173900,117851342650,38100,38100,38100,38100,0
|
|
20250106,173800,117851342650,38100,38100,38100,38100,0
|
|
20250106,173700,117851342650,38100,38100,38100,38100,0
|
|
20250106,173600,117851342650,38100,38100,38100,38100,0
|
|
20250106,173500,117851342650,38100,38100,38100,38100,0
|
|
20250106,173400,117851342650,38100,38100,38100,38100,0
|
|
20250106,173300,117851342650,38100,38100,38100,38100,0
|
|
20250106,173200,117851342650,38100,38100,38100,38100,0
|
|
20250106,173100,117851342650,38100,38100,38100,38100,0
|
|
20250106,173000,117851342650,38100,38100,38100,38100,0
|
|
20250106,172900,117851342650,38100,38100,38100,38100,0
|
|
20250106,172800,117851342650,38100,38100,38100,38100,0
|
|
20250106,172700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,172600,117851342650,38100,38100,38100,38100,0
|
|
20250106,172500,117851342650,38100,38100,38100,38100,0
|
|
20250106,172400,117851342650,38100,38100,38100,38100,0
|
|
20250106,172300,117851342650,38100,38100,38100,38100,0
|
|
20250106,172200,117851342650,38100,38100,38100,38100,0
|
|
20250106,172100,117851342650,38100,38100,38100,38100,0
|
|
20250106,172000,117851342650,38100,38100,38100,38100,0
|
|
20250106,171900,117851342650,38100,38100,38100,38100,0
|
|
20250106,171800,117851342650,38100,38100,38100,38100,0
|
|
20250106,171700,117851342650,38100,38100,38100,38100,0
|
|
20250106,171600,117851342650,38100,38100,38100,38100,0
|
|
20250106,171500,117851342650,38100,38100,38100,38100,0
|
|
20250106,171400,117851342650,38100,38100,38100,38100,0
|
|
20250106,171300,117851342650,38100,38100,38100,38100,0
|
|
20250106,171200,117851342650,38100,38100,38100,38100,0
|
|
20250106,171100,117851342650,38100,38100,38100,38100,0
|
|
20250106,171000,117851342650,38100,38100,38100,38100,0
|
|
20250106,170900,117851342650,38100,38100,38100,38100,0
|
|
20250106,170800,117851342650,38100,38100,38100,38100,0
|
|
20250106,170700,117851342650,38100,38100,38100,38100,0
|
|
20250106,170600,117851342650,38100,38100,38100,38100,0
|
|
20250106,170500,117851342650,38100,38100,38100,38100,0
|
|
20250106,170400,117851342650,38100,38100,38100,38100,0
|
|
20250106,170300,117851342650,38100,38100,38100,38100,0
|
|
20250106,170200,117851342650,38100,38100,38100,38100,0
|
|
20250106,170100,117851342650,38100,38100,38100,38100,0
|
|
20250106,170000,117851342650,38100,38100,38100,38100,0
|
|
20250106,165900,117851342650,38100,38100,38100,38100,0
|
|
20250106,165800,117851342650,38100,38100,38100,38100,0
|
|
20250106,165700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,165600,117851342650,38100,38100,38100,38100,0
|
|
20250106,165500,117851342650,38100,38100,38100,38100,0
|
|
20250106,165400,117851342650,38100,38100,38100,38100,0
|
|
20250106,165300,117851342650,38100,38100,38100,38100,0
|
|
20250106,165200,117851342650,38100,38100,38100,38100,0
|
|
20250106,165100,117851342650,38100,38100,38100,38100,0
|
|
20250106,165000,117851342650,38100,38100,38100,38100,0
|
|
20250106,164900,117851342650,38100,38100,38100,38100,0
|
|
20250106,164800,117851342650,38100,38100,38100,38100,0
|
|
20250106,164700,117851342650,38100,38100,38100,38100,0
|
|
20250106,164600,117851342650,38100,38100,38100,38100,0
|
|
20250106,164500,117851342650,38100,38100,38100,38100,0
|
|
20250106,164400,117851342650,38100,38100,38100,38100,0
|
|
20250106,164300,117851342650,38100,38100,38100,38100,0
|
|
20250106,164200,117851342650,38100,38100,38100,38100,0
|
|
20250106,164100,117851342650,38100,38100,38100,38100,0
|
|
20250106,164000,117851342650,38100,38100,38100,38100,0
|
|
20250106,163900,117851342650,38100,38100,38100,38100,0
|
|
20250106,163800,117851342650,38100,38100,38100,38100,0
|
|
20250106,163700,117851342650,38100,38100,38100,38100,0
|
|
20250106,163600,117851342650,38100,38100,38100,38100,0
|
|
20250106,163500,117851342650,38100,38100,38100,38100,0
|
|
20250106,163400,117851342650,38100,38100,38100,38100,0
|
|
20250106,163300,117851342650,38100,38100,38100,38100,0
|
|
20250106,163200,117851342650,38100,38100,38100,38100,0
|
|
20250106,163100,117851342650,38100,38100,38100,38100,0
|
|
20250106,163000,117851342650,38100,38100,38100,38100,0
|
|
20250106,162900,117851342650,38100,38100,38100,38100,0
|
|
20250106,162800,117851342650,38100,38100,38100,38100,0
|
|
20250106,162700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,162600,117851342650,38100,38100,38100,38100,0
|
|
20250106,162500,117851342650,38100,38100,38100,38100,0
|
|
20250106,162400,117851342650,38100,38100,38100,38100,0
|
|
20250106,162300,117851342650,38100,38100,38100,38100,0
|
|
20250106,162200,117851342650,38100,38100,38100,38100,0
|
|
20250106,162100,117851342650,38100,38100,38100,38100,0
|
|
20250106,162000,117851342650,38100,38100,38100,38100,0
|
|
20250106,161900,117851342650,38100,38100,38100,38100,0
|
|
20250106,161800,117851342650,38100,38100,38100,38100,0
|
|
20250106,161700,117851342650,38100,38100,38100,38100,0
|
|
20250106,161600,117851342650,38100,38100,38100,38100,0
|
|
20250106,161500,117851342650,38100,38100,38100,38100,0
|
|
20250106,161400,117851342650,38100,38100,38100,38100,0
|
|
20250106,161300,117851342650,38100,38100,38100,38100,0
|
|
20250106,161200,117851342650,38100,38100,38100,38100,0
|
|
20250106,161100,117851342650,38100,38100,38100,38100,0
|
|
20250106,161000,117851342650,38100,38100,38100,38100,0
|
|
20250106,160900,117851342650,38100,38100,38100,38100,0
|
|
20250106,160800,117851342650,38100,38100,38100,38100,0
|
|
20250106,160700,117851342650,38100,38100,38100,38100,0
|
|
20250106,160600,117851342650,38100,38100,38100,38100,0
|
|
20250106,160500,117851342650,38100,38100,38100,38100,0
|
|
20250106,160400,117851342650,38100,38100,38100,38100,0
|
|
20250106,160300,117851342650,38100,38100,38100,38100,0
|
|
20250106,160200,117851342650,38100,38100,38100,38100,0
|
|
20250106,160100,117851342650,38100,38100,38100,38100,0
|
|
20250106,160000,117851342650,38100,38100,38100,38100,0
|
|
20250106,155900,117851342650,38100,38100,38100,38100,0
|
|
20250106,155800,117851342650,38100,38100,38100,38100,0
|
|
20250106,155700,117851342650,38100,38100,38100,38100,128794
|
|
20250106,155600,117851342650,38100,38100,38100,38100,0
|
|
20250106,155500,117851342650,38100,38100,38100,38100,0
|
|
20250106,155400,117851342650,38100,38100,38100,38100,0
|
|
20250106,155300,117851342650,38100,38100,38100,38100,0
|
|
20250106,155200,117851342650,38100,38100,38100,38100,0
|
|
20250106,155100,117851342650,38100,38100,38100,38100,0
|
|
20250106,155000,117851342650,38100,38100,38100,38100,0
|
|
20250106,154900,117851342650,38100,38100,38100,38100,0
|
|
20250106,154800,117851342650,38100,38100,38100,38100,0
|
|
20250106,154700,117851342650,38100,38100,38100,38100,0
|
|
20250106,154600,117851342650,38100,38100,38100,38100,0
|
|
20250106,154500,117851342650,38100,38100,38100,38100,0
|
|
20250106,154400,117851342650,38100,38100,38100,38100,0
|
|
20250106,154300,117851342650,38100,38100,38100,38100,0
|
|
20250106,154200,117851342650,38100,38100,38100,38100,0
|
|
20250106,154100,117851342650,38100,38100,38100,38100,0
|
|
20250106,154000,117851342650,38100,38100,38100,38100,0
|
|
20250106,153900,117851342650,38100,38100,38100,38100,0
|
|
20250106,153800,117851342650,38100,38100,38100,38100,0
|
|
20250106,153700,117851342650,38100,38100,38100,38100,0
|
|
20250106,153600,117851342650,38100,38100,38100,38100,0
|
|
20250106,153500,117851342650,38100,38100,38100,38100,0
|
|
20250106,153400,117851342650,38100,38100,38100,38100,0
|
|
20250106,153300,117851342650,38100,38100,38100,38100,0
|
|
20250106,153200,117851342650,38100,38100,38100,38100,0
|
|
20250106,153100,117851342650,38100,38100,38100,38100,0
|
|
20250106,153000,117851342650,38100,38100,38100,38100,128794
|
|
20250106,152900,112944291250,37950,37950,37950,37950,0
|
|
20250106,152800,112944291250,37950,37950,37950,37950,0
|
|
20250106,152700,112944291250,37950,37950,37950,37950,0
|
|
20250106,152600,112944291250,37950,37950,37950,37950,0
|
|
20250106,152500,112944291250,37950,37950,37950,37950,0
|
|
20250106,152400,112944291250,37950,37950,37950,37950,0
|
|
20250106,152300,112944291250,37950,37950,37950,37950,0
|
|
20250106,152200,112944291250,37950,37950,37950,37950,0
|
|
20250106,152100,112944291250,37950,37950,37950,37950,0
|
|
20250106,152000,112944291250,37950,37950,37950,37950,0
|
|
20250106,151900,112944291250,37950,37950,38000,37950,14599
|
|
20250106,151800,112390186000,37950,37950,38000,37950,20024
|
|
20250106,151700,111630048900,37950,37950,38000,37950,6651
|
|
20250106,151600,111377552050,37950,38000,38000,37950,6119
|
|
20250106,151500,111145173600,38000,38000,38000,37950,12499
|
|
20250106,151400,110670310550,38000,38000,38000,37950,6307
|
|
20250106,151300,110430769200,37950,38000,38000,37950,6895
|
|
20250106,151200,110168935700,38000,37950,38000,37950,7565
|
|
20250106,151100,109881576100,38000,37950,38000,37900,14452
|
|
20250106,151000,109333159300,37900,37950,37950,37900,3949
|
|
20250106,150900,109183387300,37950,37900,37950,37900,6328
|
|
20250106,150800,108943358600,37950,37950,38000,37900,6056
|
|
20250106,150700,108713624850,37950,37950,38000,37900,6798
|
|
20250106,150600,108455741400,37950,37950,38000,37900,7368
|
|
20250106,150500,108176042450,37950,37950,38000,37950,5745
|
|
20250106,150400,107957906750,37950,37950,38000,37900,9397
|
|
20250106,150300,107601353150,37950,37950,38000,37900,11667
|
|
20250106,150200,107158640850,38000,37950,38000,37950,7173
|
|
20250106,150100,106886328400,37950,38000,38000,37950,4926
|
|
20250106,150000,106699285750,37950,37900,38000,37900,5244
|
|
20250106,145900,106500268850,37950,37950,37950,37900,8567
|
|
20250106,145800,106175296400,37950,38000,38000,37900,13885
|
|
20250106,145700,105648369600,38000,38000,38000,37950,12404
|
|
20250106,145600,105177213350,38000,37950,38050,37950,36447
|
|
20250106,145500,103792303950,37950,37900,38000,37900,24413
|
|
20250106,145400,102865810200,37950,37900,38000,37900,83115
|
|
20250106,145300,99710053150,37950,37750,37950,37750,105553
|
|
20250106,145200,95716098250,37750,37750,37800,37750,4630
|
|
20250106,145100,95541290800,37750,37800,37800,37700,4493
|
|
20250106,145000,95371661550,37750,37750,37800,37750,4754
|
|
20250106,144900,95192132350,37750,37700,37800,37700,3511
|
|
20250106,144800,95059566550,37750,37750,37800,37700,3929
|
|
20250106,144700,94911249700,37800,37750,37800,37750,3311
|
|
20250106,144600,94786211550,37750,37700,37800,37700,4305
|
|
20250106,144500,94623701050,37750,37750,37750,37650,5608
|
|
20250106,144400,94412254900,37700,37700,37750,37700,5745
|
|
20250106,144300,94195613650,37700,37750,37800,37700,3887
|
|
20250106,144200,94048877700,37750,37800,37800,37750,2133
|
|
20250106,144100,93968300400,37750,37750,37800,37750,3017
|
|
20250106,144000,93854363300,37800,37700,37800,37700,17573
|
|
20250106,143900,93191114550,37750,37700,37750,37700,2186
|
|
20250106,143800,93108688700,37700,37700,37750,37650,3765
|
|
20250106,143700,92966774700,37650,37650,37700,37650,4910
|
|
20250106,143600,92781719150,37650,37650,37700,37650,3232
|
|
20250106,143500,92659934250,37650,37650,37700,37650,2083
|
|
20250106,143400,92581466650,37650,37700,37700,37650,2334
|
|
20250106,143300,92493542250,37650,37700,37750,37650,3646
|
|
20250106,143200,92356070450,37700,37650,37750,37650,5748
|
|
20250106,143100,92139337550,37650,37650,37700,37650,2044
|
|
20250106,143000,92062350600,37650,37750,37750,37650,2797
|
|
20250106,142900,91956945350,37700,37700,37750,37650,2386
|
|
20250106,142800,91867042600,37700,37700,37750,37700,2276
|
|
20250106,142700,91781206200,37700,37700,37750,37650,5944
|
|
20250106,142600,91557138200,37700,37700,37700,37650,1724
|
|
20250106,142500,91492182900,37650,37650,37700,37650,3682
|
|
20250106,142400,91353417300,37650,37700,37700,37650,1596
|
|
20250106,142300,91293287750,37700,37700,37750,37650,1917
|
|
20250106,142200,91220999350,37750,37650,37750,37650,4992
|
|
20250106,142100,91032918050,37650,37600,37700,37600,5102
|
|
20250106,142000,90840954800,37650,37700,37700,37600,10960
|
|
20250106,141900,90428472050,37700,37750,37750,37650,6103
|
|
20250106,141800,90198384250,37700,37750,37750,37700,4150
|
|
20250106,141700,90041863000,37750,37750,37750,37700,2664
|
|
20250106,141600,89941354850,37700,37800,37800,37700,4810
|
|
20250106,141500,89759799000,37750,37750,37800,37750,5670
|
|
20250106,141400,89545659000,37800,37750,37800,37750,3373
|
|
20250106,141300,89418231650,37750,37750,37800,37700,24426
|
|
20250106,141200,88496008950,37700,37700,37750,37650,2223
|
|
20250106,141100,88412170050,37750,37650,37750,37650,27073
|
|
20250106,141000,87391480000,37650,37650,37700,37600,4733
|
|
20250106,140900,87213287100,37650,37700,37700,37650,2575
|
|
20250106,140800,87116302350,37650,37600,37700,37600,5869
|
|
20250106,140700,86895245100,37650,37600,37650,37600,6033
|
|
20250106,140600,86668264850,37600,37650,37650,37600,1320
|
|
20250106,140500,86618615500,37600,37600,37650,37550,4141
|
|
20250106,140400,86462767750,37600,37650,37650,37550,3432
|
|
20250106,140300,86333701900,37600,37600,37650,37600,3272
|
|
20250106,140200,86210580000,37600,37650,37700,37600,1422
|
|
20250106,140100,86157072450,37650,37700,37700,37650,6222
|
|
20250106,140000,85922656150,37650,37600,37700,37600,8061
|
|
20250106,135900,85619012350,37600,37600,37650,37600,1715
|
|
20250106,135800,85554512600,37650,37650,37700,37650,1414
|
|
20250106,135700,85501272550,37650,37650,37700,37600,8218
|
|
20250106,135600,85191937150,37650,37550,37650,37550,5011
|
|
20250106,135500,85003514100,37550,37550,37600,37550,1745
|
|
20250106,135400,84937965150,37550,37650,37650,37550,4535
|
|
20250106,135300,84767432350,37600,37650,37650,37600,2285
|
|
20250106,135200,84681469700,37650,37650,37700,37600,8185
|
|
20250106,135100,84373319650,37650,37650,37700,37600,10133
|
|
20250106,135000,83991815600,37650,37650,37700,37650,1461
|
|
20250106,134900,83936787500,37700,37700,37700,37650,1465
|
|
20250106,134800,83881588450,37650,37650,37700,37650,1664
|
|
20250106,134700,83818909350,37650,37650,37700,37600,3166
|
|
20250106,134600,83699712650,37650,37700,37700,37600,12187
|
|
20250106,134500,83240902400,37700,37700,37700,37650,4317
|
|
20250106,134400,83078310200,37700,37600,37700,37600,5538
|
|
20250106,134300,82869782700,37600,37600,37650,37550,3359
|
|
20250106,134200,82743514300,37550,37550,37600,37500,2763
|
|
20250106,134100,82639717100,37550,37450,37550,37450,7891
|
|
20250106,134000,82343824200,37450,37450,37500,37450,2298
|
|
20250106,133900,82257746350,37450,37450,37500,37450,4698
|
|
20250106,133800,82081733100,37450,37450,37500,37450,1395
|
|
20250106,133700,82029467900,37450,37500,37500,37450,10990
|
|
20250106,133600,81617538300,37550,37600,37600,37500,2531
|
|
20250106,133500,81522569200,37550,37550,37600,37550,2640
|
|
20250106,133400,81423415250,37550,37550,37600,37550,1569
|
|
20250106,133300,81364493750,37550,37600,37600,37550,3418
|
|
20250106,133200,81236127750,37600,37550,37600,37550,1276
|
|
20250106,133100,81188196550,37550,37600,37650,37550,1630
|
|
20250106,133000,81126908600,37600,37550,37650,37550,4124
|
|
20250106,132900,80971845450,37550,37550,37600,37500,2684
|
|
20250106,132800,80871080350,37550,37600,37600,37550,3741
|
|
20250106,132700,80730534950,37600,37600,37650,37550,3439
|
|
20250106,132600,80601346500,37600,37600,37650,37600,5198
|
|
20250106,132500,80405886800,37600,37650,37700,37600,4486
|
|
20250106,132400,80237058100,37650,37650,37700,37650,1780
|
|
20250106,132300,80170025350,37650,37750,37750,37650,5938
|
|
20250106,132200,79946213700,37750,37750,37750,37700,7233
|
|
20250106,132100,79673472600,37700,37750,37800,37700,2502
|
|
20250106,132000,79579017350,37750,37750,37800,37750,3599
|
|
20250106,131900,79443115600,37750,37750,37800,37700,6110
|
|
20250106,131800,79212447800,37700,37650,37750,37650,4975
|
|
20250106,131700,79024900250,37650,37750,37750,37650,3241
|
|
20250106,131600,78902732000,37750,37750,37800,37700,5131
|
|
20250106,131500,78709014900,37750,37750,37800,37700,4491
|
|
20250106,131400,78539480200,37750,37750,37800,37750,4129
|
|
20250106,131300,78383545500,37750,37800,37800,37750,2246
|
|
20250106,131200,78298706250,37750,37800,37850,37750,6957
|
|
20250106,131100,78035810900,37850,37800,37850,37750,5803
|
|
20250106,131000,77816443650,37800,37800,37800,37700,13689
|
|
20250106,130900,77299096850,37800,37800,37800,37750,8069
|
|
20250106,130800,76994216850,37750,37750,37800,37700,5667
|
|
20250106,130700,76780283500,37750,37700,37800,37700,3940
|
|
20250106,130600,76631554550,37750,37700,37800,37700,5416
|
|
20250106,130500,76427164350,37750,37800,37850,37750,15835
|
|
20250106,130400,75828696600,37850,37850,37900,37800,17851
|
|
20250106,130300,75153016300,37850,37850,37850,37800,17742
|
|
20250106,130200,74481682300,37850,37800,37850,37750,23937
|
|
20250106,130100,73577058050,37800,37800,37800,37750,7761
|
|
20250106,130000,73283825300,37750,37500,37800,37500,81929
|
|
20250106,125900,70197260900,37500,37500,37550,37500,3165
|
|
20250106,125800,70078530150,37500,37500,37550,37450,2346
|
|
20250106,125700,69990556550,37500,37500,37550,37450,3796
|
|
20250106,125600,69848221950,37500,37500,37550,37500,2492
|
|
20250106,125500,69754738900,37500,37500,37550,37500,4009
|
|
20250106,125400,69604283900,37500,37500,37550,37500,1754
|
|
20250106,125300,69538484900,37500,37550,37550,37500,1754
|
|
20250106,125200,69472661400,37550,37550,37550,37500,2332
|
|
20250106,125100,69385146050,37550,37450,37550,37450,12122
|
|
20250106,125000,68930619650,37500,37500,37500,37450,1724
|
|
20250106,124900,68866033350,37450,37400,37500,37400,8049
|
|
20250106,124800,68564615200,37400,37350,37450,37350,2308
|
|
20250106,124700,68478264150,37400,37400,37450,37350,1845
|
|
20250106,124600,68409240050,37400,37450,37450,37350,3967
|
|
20250106,124500,68260883350,37400,37350,37450,37350,6230
|
|
20250106,124400,68027909650,37400,37350,37400,37350,1573
|
|
20250106,124300,67969119150,37400,37350,37400,37350,2994
|
|
20250106,124200,67857253550,37350,37350,37450,37350,2895
|
|
20250106,124100,67749005150,37350,37400,37400,37350,1436
|
|
20250106,124000,67695345050,37350,37400,37450,37350,2449
|
|
20250106,123900,67603777800,37450,37400,37450,37400,1406
|
|
20250106,123800,67551171450,37400,37450,37450,37400,2137
|
|
20250106,123700,67471237300,37400,37400,37450,37400,762
|
|
20250106,123600,67442731350,37450,37400,37450,37400,1514
|
|
20250106,123500,67386088800,37400,37400,37450,37400,6235
|
|
20250106,123400,67152840750,37400,37350,37400,37350,1576
|
|
20250106,123300,67093960550,37350,37400,37400,37350,1749
|
|
20250106,123200,67028575650,37350,37350,37400,37350,1441
|
|
20250106,123100,66974741200,37350,37350,37400,37350,2321
|
|
20250106,123000,66887980100,37350,37450,37450,37350,1126
|
|
20250106,122900,66845910150,37350,37400,37450,37350,2014
|
|
20250106,122800,66770563500,37450,37450,37450,37350,1182
|
|
20250106,122700,66726352800,37450,37400,37450,37400,1628
|
|
20250106,122600,66665445150,37400,37400,37450,37350,1979
|
|
20250106,122500,66591393750,37350,37450,37450,37350,2714
|
|
20250106,122400,66489868900,37450,37350,37450,37350,5252
|
|
20250106,122300,66293426600,37350,37350,37400,37350,1364
|
|
20250106,122200,66242446650,37400,37350,37400,37300,2001
|
|
20250106,122100,66167685000,37350,37300,37400,37300,1248
|
|
20250106,122000,66121075750,37300,37350,37400,37300,6644
|
|
20250106,121900,65872771900,37350,37350,37400,37300,1722
|
|
20250106,121800,65808494400,37350,37300,37400,37300,2439
|
|
20250106,121700,65717427550,37300,37350,37350,37250,3872
|
|
20250106,121600,65573045250,37300,37300,37350,37300,1166
|
|
20250106,121500,65529532400,37350,37250,37350,37250,10141
|
|
20250106,121400,65151377650,37250,37250,37300,37250,3423
|
|
20250106,121300,65023851550,37250,37250,37300,37250,2271
|
|
20250106,121200,64939249350,37250,37250,37300,37250,1822
|
|
20250106,121100,64871376900,37250,37250,37300,37200,1720
|
|
20250106,121000,64807309450,37250,37250,37300,37250,8475
|
|
20250106,120900,64491544300,37250,37250,37300,37250,5446
|
|
20250106,120800,64288645250,37300,37300,37300,37250,3787
|
|
20250106,120700,64147414050,37300,37300,37350,37300,2899
|
|
20250106,120600,64039279100,37350,37300,37350,37300,2262
|
|
20250106,120500,63954888550,37250,37300,37350,37250,6480
|
|
20250106,120400,63713222850,37350,37300,37350,37300,2463
|
|
20250106,120300,63621329600,37300,37350,37350,37300,1926
|
|
20250106,120200,63549469950,37300,37300,37350,37300,1868
|
|
20250106,120100,63479789500,37300,37300,37350,37300,1354
|
|
20250106,120000,63429277950,37300,37350,37350,37300,2579
|
|
20250106,115900,63333071950,37300,37350,37350,37300,1221
|
|
20250106,115800,63287516700,37350,37300,37400,37300,3992
|
|
20250106,115700,63138417150,37350,37350,37400,37300,1961
|
|
20250106,115600,63065167050,37350,37350,37400,37350,1277
|
|
20250106,115500,63017469700,37350,37350,37400,37350,1291
|
|
20250106,115400,62969248050,37350,37350,37400,37350,1932
|
|
20250106,115300,62897066250,37400,37350,37400,37350,2147
|
|
20250106,115200,62816854200,37350,37400,37450,37350,1927
|
|
20250106,115100,62744803150,37400,37400,37450,37400,1314
|
|
20250106,115000,62695646050,37450,37450,37450,37400,2053
|
|
20250106,114900,62618845100,37400,37400,37450,37350,4969
|
|
20250106,114800,62432999250,37400,37350,37400,37350,1860
|
|
20250106,114700,62363500300,37350,37350,37400,37350,1150
|
|
20250106,114600,62320531750,37350,37400,37400,37350,1027
|
|
20250106,114500,62282164000,37350,37400,37400,37350,2407
|
|
20250106,114400,62192257700,37400,37350,37400,37350,869
|
|
20250106,114300,62159794550,37350,37400,37400,37350,1234
|
|
20250106,114200,62113686500,37400,37400,37400,37350,710
|
|
20250106,114100,62087154800,37350,37400,37400,37350,1643
|
|
20250106,114000,62025758400,37400,37400,37450,37350,1499
|
|
20250106,113900,61969710750,37350,37450,37450,37350,1176
|
|
20250106,113800,61925726400,37400,37400,37450,37400,1519
|
|
20250106,113700,61868914000,37400,37400,37450,37350,4288
|
|
20250106,113600,61708579200,37400,37400,37450,37400,2549
|
|
20250106,113500,61613239350,37400,37400,37450,37400,1778
|
|
20250106,113400,61546688200,37400,37350,37450,37350,3650
|
|
20250106,113300,61410196900,37400,37350,37400,37350,2718
|
|
20250106,113200,61308648000,37350,37300,37400,37300,3835
|
|
20250106,113100,61165393850,37350,37350,37350,37300,2132
|
|
20250106,113000,61085864800,37300,37300,37350,37300,4885
|
|
20250106,112900,60903517500,37300,37300,37350,37300,2910
|
|
20250106,112800,60794972950,37300,37350,37350,37300,3114
|
|
20250106,112700,60678805000,37300,37300,37350,37250,2542
|
|
20250106,112600,60584012750,37300,37350,37350,37300,1981
|
|
20250106,112500,60510117400,37350,37350,37350,37300,1983
|
|
20250106,112400,60436144150,37350,37300,37400,37300,4302
|
|
20250106,112300,60275638850,37350,37350,37400,37300,2923
|
|
20250106,112200,60166470300,37350,37400,37400,37350,1351
|
|
20250106,112100,60115991650,37400,37350,37400,37300,2298
|
|
20250106,112000,60030160600,37350,37400,37400,37300,4523
|
|
20250106,111900,59861208000,37350,37350,37400,37350,2625
|
|
20250106,111800,59763121400,37400,37350,37450,37350,2278
|
|
20250106,111700,59677952200,37350,37400,37450,37300,9393
|
|
20250106,111600,59326963950,37400,37450,37500,37350,3378
|
|
20250106,111500,59200559700,37450,37400,37500,37400,2970
|
|
20250106,111400,59089315200,37400,37450,37500,37350,12023
|
|
20250106,111300,58639894400,37450,37500,37500,37450,6078
|
|
20250106,111200,58412237900,37500,37500,37500,37450,4662
|
|
20250106,111100,58237439550,37500,37550,37600,37500,4654
|
|
20250106,111000,58062542350,37550,37550,37600,37500,2221
|
|
20250106,110900,57979152250,37550,37550,37600,37500,1793
|
|
20250106,110800,57911860050,37500,37550,37600,37500,7162
|
|
20250106,110700,57642939000,37500,37500,37550,37500,3198
|
|
20250106,110600,57522934750,37500,37550,37550,37500,2425
|
|
20250106,110500,57431984850,37500,37500,37550,37450,2523
|
|
20250106,110400,57337388950,37450,37500,37550,37450,3255
|
|
20250106,110300,57215320350,37500,37500,37550,37500,2198
|
|
20250106,110200,57132871750,37500,37550,37600,37500,1483
|
|
20250106,110100,57077219450,37550,37550,37600,37500,4006
|
|
20250106,110000,56926792300,37600,37600,37600,37500,2708
|
|
20250106,105900,56825081500,37600,37650,37650,37550,8157
|
|
20250106,105800,56518601000,37600,37650,37650,37550,5820
|
|
20250106,105700,56299755400,37650,37650,37650,37600,4241
|
|
20250106,105600,56140225850,37650,37600,37650,37600,4593
|
|
20250106,105500,55967338400,37600,37650,37650,37600,3651
|
|
20250106,105400,55829903450,37600,37600,37650,37550,4198
|
|
20250106,105300,55672134950,37550,37550,37650,37550,13015
|
|
20250106,105200,55182855800,37600,37550,37600,37550,4268
|
|
20250106,105100,55022431550,37600,37550,37600,37500,7633
|
|
20250106,105000,54735913100,37500,37500,37550,37450,12586
|
|
20250106,104900,54264022100,37450,37550,37550,37450,4195
|
|
20250106,104800,54106774800,37550,37550,37600,37500,6362
|
|
20250106,104700,53868138950,37550,37550,37550,37500,7194
|
|
20250106,104600,53598050200,37500,37500,37550,37500,1880
|
|
20250106,104500,53527471550,37550,37600,37600,37500,3501
|
|
20250106,104400,53395966250,37600,37550,37600,37500,3261
|
|
20250106,104300,53273518100,37550,37600,37600,37500,4340
|
|
20250106,104200,53110488800,37600,37600,37600,37550,2305
|
|
20250106,104100,53023849150,37600,37700,37700,37550,17630
|
|
20250106,104000,52360528750,37700,37700,37700,37550,19250
|
|
20250106,103900,51635209250,37650,37600,37650,37550,20910
|
|
20250106,103800,50848572250,37550,37500,37550,37400,12586
|
|
20250106,103700,50376512900,37500,37500,37500,37450,3420
|
|
20250106,103600,50248300450,37450,37500,37550,37450,9933
|
|
20250106,103500,49875841000,37500,37500,37550,37450,4358
|
|
20250106,103400,49712488700,37500,37550,37550,37450,9348
|
|
20250106,103300,49361966500,37500,37450,37550,37450,14099
|
|
20250106,103200,48832915200,37500,37400,37500,37400,8519
|
|
20250106,103100,48513949850,37400,37600,37600,37400,22652
|
|
20250106,103000,47664881000,37600,37600,37600,37550,12761
|
|
20250106,102900,47185200500,37600,37500,37600,37500,17103
|
|
20250106,102800,46542584450,37550,37450,37550,37400,35809
|
|
20250106,102700,45200324450,37400,37450,37450,37400,11192
|
|
20250106,102600,44781466050,37450,37400,37450,37400,5863
|
|
20250106,102500,44562057100,37400,37400,37400,37350,13014
|
|
20250106,102400,44075367750,37400,37350,37400,37300,17572
|
|
20250106,102300,43419104000,37350,37350,37350,37300,7148
|
|
20250106,102200,43152390400,37350,37300,37350,37300,7096
|
|
20250106,102100,42887522350,37300,37150,37350,37150,24589
|
|
20250106,102000,41971335050,37200,37200,37200,37150,5901
|
|
20250106,101900,41751873350,37150,37150,37200,37150,2076
|
|
20250106,101800,41674687950,37200,37050,37200,37050,20380
|
|
20250106,101700,40918233050,37050,37050,37100,37000,2695
|
|
20250106,101600,40818383200,37050,37050,37100,37000,1027
|
|
20250106,101500,40780351400,37050,37000,37100,37000,7434
|
|
20250106,101400,40504931900,37000,37050,37050,37000,1034
|
|
20250106,101300,40466662600,37050,37100,37100,37000,3502
|
|
20250106,101200,40336941900,37100,37100,37100,37000,3120
|
|
20250106,101100,40221351500,37100,37100,37100,37000,4007
|
|
20250106,101000,40072888250,37050,37050,37100,37000,1193
|
|
20250106,100900,40028678050,37050,37050,37100,37000,4528
|
|
20250106,100800,39860927700,37050,37100,37100,37000,3553
|
|
20250106,100700,39729301500,37100,37100,37100,37000,6965
|
|
20250106,100600,39471177750,37100,37150,37150,37050,7832
|
|
20250106,100500,39180599000,37100,37050,37150,37050,10377
|
|
20250106,100400,38795777600,37050,37100,37100,37000,3669
|
|
20250106,100300,38659834750,37050,37050,37100,37050,1746
|
|
20250106,100200,38595124850,37050,37050,37100,37050,1182
|
|
20250106,100100,38551295150,37050,37100,37100,37050,3352
|
|
20250106,100000,38427085050,37100,37100,37150,37050,3431
|
|
20250106,095900,38299801050,37050,37050,37100,37050,4020
|
|
20250106,095800,38150724750,37100,37100,37100,37050,3914
|
|
20250106,095700,38005646500,37050,36950,37100,36900,11757
|
|
20250106,095600,37570740700,36950,36900,36950,36900,1797
|
|
20250106,095500,37504419600,36900,36850,36950,36850,8120
|
|
20250106,095400,37205091700,36900,36900,36950,36850,2392
|
|
20250106,095300,37116836000,36900,36950,36950,36900,1673
|
|
20250106,095200,37055095700,36950,36900,36950,36850,8176
|
|
20250106,095100,36753529850,36900,36950,36950,36900,1672
|
|
20250106,095000,36691826700,36950,37000,37000,36900,8062
|
|
20250106,094900,36394061600,37000,37000,37050,36950,2326
|
|
20250106,094800,36308019600,37050,37150,37200,37000,13892
|
|
20250106,094700,35792973000,37150,37100,37150,37100,5598
|
|
20250106,094600,35585039250,37100,37050,37150,37000,8866
|
|
20250106,094500,35256448350,37000,37050,37100,37000,3750
|
|
20250106,094400,35117570650,37050,37050,37100,37050,8018
|
|
20250106,094300,34820297250,37050,37050,37100,37050,12199
|
|
20250106,094200,34368037750,37050,37050,37050,37000,6831
|
|
20250106,094100,34115112950,37000,37050,37100,37000,6008
|
|
20250106,094000,33892617750,37000,37050,37100,37000,6503
|
|
20250106,093900,33651621450,37050,37100,37100,37000,8278
|
|
20250106,093800,33344878600,37100,37050,37100,37000,4350
|
|
20250106,093700,33183624100,37000,36950,37100,36950,17758
|
|
20250106,093600,32526305700,36950,36950,36950,36900,2344
|
|
20250106,093500,32439745850,36950,37000,37000,36900,3798
|
|
20250106,093400,32299490300,36950,37000,37000,36900,6094
|
|
20250106,093300,32074288450,37000,37000,37000,36900,3535
|
|
20250106,093200,31943592300,37000,36800,37050,36800,15280
|
|
20250106,093100,31378871400,36850,36800,36900,36800,4961
|
|
20250106,093000,31196134100,36850,36800,36850,36800,7890
|
|
20250106,092900,30905767250,36850,36850,36900,36800,9964
|
|
20250106,092800,30538733300,36850,36900,36950,36850,8516
|
|
20250106,092700,30224789050,36850,37050,37050,36850,29645
|
|
20250106,092600,29129105200,37050,36900,37050,36900,21289
|
|
20250106,092500,28341872000,36900,36900,36950,36850,7533
|
|
20250106,092400,28063901800,36900,36900,36900,36850,8804
|
|
20250106,092300,27739072650,36900,36950,36950,36850,10406
|
|
20250106,092200,27355176300,36900,36800,36950,36800,14323
|
|
20250106,092100,26827249300,36850,36550,36850,36550,17297
|
|
20250106,092000,26191440100,36550,36500,36650,36500,10596
|
|
20250106,091900,25803782300,36500,36550,36600,36500,18443
|
|
20250106,091800,25130075350,36600,36600,36650,36550,10084
|
|
20250106,091700,24761254200,36600,36650,36650,36500,25426
|
|
20250106,091600,23831529550,36650,36700,36700,36600,16734
|
|
20250106,091500,23218666100,36700,36750,36800,36650,19090
|
|
20250106,091400,22517529300,36750,36700,36750,36650,17036
|
|
20250106,091300,21892002650,36700,36600,36750,36550,23436
|
|
20250106,091200,21033320850,36600,36600,36600,36550,10474
|
|
20250106,091100,20650175850,36600,36500,36600,36400,27665
|
|
20250106,091000,19639377250,36450,36450,36550,36350,29790
|
|
20250106,090900,18554837550,36400,36600,36600,36300,108409
|
|
20250106,090800,14603710900,36550,36600,36650,36550,26959
|
|
20250106,090700,13617636350,36600,36550,36650,36500,27371
|
|
20250106,090600,12616738150,36550,36550,36600,36500,44144
|
|
20250106,090500,11003190200,36550,36700,36750,36550,36470
|
|
20250106,090400,9667549700,36700,36850,36850,36650,55235
|
|
20250106,090300,7638408150,36800,36900,37000,36800,34018
|
|
20250106,090200,6383441100,36950,37050,37200,36900,45744
|
|
20250106,090100,4689652700,37050,37400,37400,37000,39787
|
|
20250106,090000,3211956100,37350,37500,37650,37300,85505
|