681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,211800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,211700,5591272200,30700,30700,30700,30700,0
|
|
20250102,211600,5591272200,30700,30700,30700,30700,0
|
|
20250102,211500,5591272200,30700,30700,30700,30700,0
|
|
20250102,211400,5591272200,30700,30700,30700,30700,0
|
|
20250102,211300,5591272200,30700,30700,30700,30700,0
|
|
20250102,211200,5591272200,30700,30700,30700,30700,0
|
|
20250102,211100,5591272200,30700,30700,30700,30700,0
|
|
20250102,211000,5591272200,30700,30700,30700,30700,0
|
|
20250102,210900,5591272200,30700,30700,30700,30700,0
|
|
20250102,210800,5591272200,30700,30700,30700,30700,0
|
|
20250102,210700,5591272200,30700,30700,30700,30700,0
|
|
20250102,210600,5591272200,30700,30700,30700,30700,0
|
|
20250102,210500,5591272200,30700,30700,30700,30700,0
|
|
20250102,210400,5591272200,30700,30700,30700,30700,0
|
|
20250102,210300,5591272200,30700,30700,30700,30700,0
|
|
20250102,210200,5591272200,30700,30700,30700,30700,0
|
|
20250102,210100,5591272200,30700,30700,30700,30700,0
|
|
20250102,210000,5591272200,30700,30700,30700,30700,0
|
|
20250102,205900,5591272200,30700,30700,30700,30700,0
|
|
20250102,205800,5591272200,30700,30700,30700,30700,0
|
|
20250102,205700,5591272200,30700,30700,30700,30700,0
|
|
20250102,205600,5591272200,30700,30700,30700,30700,0
|
|
20250102,205500,5591272200,30700,30700,30700,30700,0
|
|
20250102,205400,5591272200,30700,30700,30700,30700,0
|
|
20250102,205300,5591272200,30700,30700,30700,30700,0
|
|
20250102,205200,5591272200,30700,30700,30700,30700,0
|
|
20250102,205100,5591272200,30700,30700,30700,30700,0
|
|
20250102,205000,5591272200,30700,30700,30700,30700,0
|
|
20250102,204900,5591272200,30700,30700,30700,30700,0
|
|
20250102,204800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,204700,5591272200,30700,30700,30700,30700,0
|
|
20250102,204600,5591272200,30700,30700,30700,30700,0
|
|
20250102,204500,5591272200,30700,30700,30700,30700,0
|
|
20250102,204400,5591272200,30700,30700,30700,30700,0
|
|
20250102,204300,5591272200,30700,30700,30700,30700,0
|
|
20250102,204200,5591272200,30700,30700,30700,30700,0
|
|
20250102,204100,5591272200,30700,30700,30700,30700,0
|
|
20250102,204000,5591272200,30700,30700,30700,30700,0
|
|
20250102,203900,5591272200,30700,30700,30700,30700,0
|
|
20250102,203800,5591272200,30700,30700,30700,30700,0
|
|
20250102,203700,5591272200,30700,30700,30700,30700,0
|
|
20250102,203600,5591272200,30700,30700,30700,30700,0
|
|
20250102,203500,5591272200,30700,30700,30700,30700,0
|
|
20250102,203400,5591272200,30700,30700,30700,30700,0
|
|
20250102,203300,5591272200,30700,30700,30700,30700,0
|
|
20250102,203200,5591272200,30700,30700,30700,30700,0
|
|
20250102,203100,5591272200,30700,30700,30700,30700,0
|
|
20250102,203000,5591272200,30700,30700,30700,30700,0
|
|
20250102,202900,5591272200,30700,30700,30700,30700,0
|
|
20250102,202800,5591272200,30700,30700,30700,30700,0
|
|
20250102,202700,5591272200,30700,30700,30700,30700,0
|
|
20250102,202600,5591272200,30700,30700,30700,30700,0
|
|
20250102,202500,5591272200,30700,30700,30700,30700,0
|
|
20250102,202400,5591272200,30700,30700,30700,30700,0
|
|
20250102,202300,5591272200,30700,30700,30700,30700,0
|
|
20250102,202200,5591272200,30700,30700,30700,30700,0
|
|
20250102,202100,5591272200,30700,30700,30700,30700,0
|
|
20250102,202000,5591272200,30700,30700,30700,30700,0
|
|
20250102,201900,5591272200,30700,30700,30700,30700,0
|
|
20250102,201800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,201700,5591272200,30700,30700,30700,30700,0
|
|
20250102,201600,5591272200,30700,30700,30700,30700,0
|
|
20250102,201500,5591272200,30700,30700,30700,30700,0
|
|
20250102,201400,5591272200,30700,30700,30700,30700,0
|
|
20250102,201300,5591272200,30700,30700,30700,30700,0
|
|
20250102,201200,5591272200,30700,30700,30700,30700,0
|
|
20250102,201100,5591272200,30700,30700,30700,30700,0
|
|
20250102,201000,5591272200,30700,30700,30700,30700,0
|
|
20250102,200900,5591272200,30700,30700,30700,30700,0
|
|
20250102,200800,5591272200,30700,30700,30700,30700,0
|
|
20250102,200700,5591272200,30700,30700,30700,30700,0
|
|
20250102,200600,5591272200,30700,30700,30700,30700,0
|
|
20250102,200500,5591272200,30700,30700,30700,30700,0
|
|
20250102,200400,5591272200,30700,30700,30700,30700,0
|
|
20250102,200300,5591272200,30700,30700,30700,30700,0
|
|
20250102,200200,5591272200,30700,30700,30700,30700,0
|
|
20250102,200100,5591272200,30700,30700,30700,30700,0
|
|
20250102,200000,5591272200,30700,30700,30700,30700,0
|
|
20250102,195900,5591272200,30700,30700,30700,30700,0
|
|
20250102,195800,5591272200,30700,30700,30700,30700,0
|
|
20250102,195700,5591272200,30700,30700,30700,30700,0
|
|
20250102,195600,5591272200,30700,30700,30700,30700,0
|
|
20250102,195500,5591272200,30700,30700,30700,30700,0
|
|
20250102,195400,5591272200,30700,30700,30700,30700,0
|
|
20250102,195300,5591272200,30700,30700,30700,30700,0
|
|
20250102,195200,5591272200,30700,30700,30700,30700,0
|
|
20250102,195100,5591272200,30700,30700,30700,30700,0
|
|
20250102,195000,5591272200,30700,30700,30700,30700,0
|
|
20250102,194900,5591272200,30700,30700,30700,30700,0
|
|
20250102,194800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,194700,5591272200,30700,30700,30700,30700,0
|
|
20250102,194600,5591272200,30700,30700,30700,30700,0
|
|
20250102,194500,5591272200,30700,30700,30700,30700,0
|
|
20250102,194400,5591272200,30700,30700,30700,30700,0
|
|
20250102,194300,5591272200,30700,30700,30700,30700,0
|
|
20250102,194200,5591272200,30700,30700,30700,30700,0
|
|
20250102,194100,5591272200,30700,30700,30700,30700,0
|
|
20250102,194000,5591272200,30700,30700,30700,30700,0
|
|
20250102,193900,5591272200,30700,30700,30700,30700,0
|
|
20250102,193800,5591272200,30700,30700,30700,30700,0
|
|
20250102,193700,5591272200,30700,30700,30700,30700,0
|
|
20250102,193600,5591272200,30700,30700,30700,30700,0
|
|
20250102,193500,5591272200,30700,30700,30700,30700,0
|
|
20250102,193400,5591272200,30700,30700,30700,30700,0
|
|
20250102,193300,5591272200,30700,30700,30700,30700,0
|
|
20250102,193200,5591272200,30700,30700,30700,30700,0
|
|
20250102,193100,5591272200,30700,30700,30700,30700,0
|
|
20250102,193000,5591272200,30700,30700,30700,30700,0
|
|
20250102,192900,5591272200,30700,30700,30700,30700,0
|
|
20250102,192800,5591272200,30700,30700,30700,30700,0
|
|
20250102,192700,5591272200,30700,30700,30700,30700,0
|
|
20250102,192600,5591272200,30700,30700,30700,30700,0
|
|
20250102,192500,5591272200,30700,30700,30700,30700,0
|
|
20250102,192400,5591272200,30700,30700,30700,30700,0
|
|
20250102,192300,5591272200,30700,30700,30700,30700,0
|
|
20250102,192200,5591272200,30700,30700,30700,30700,0
|
|
20250102,192100,5591272200,30700,30700,30700,30700,0
|
|
20250102,192000,5591272200,30700,30700,30700,30700,0
|
|
20250102,191900,5591272200,30700,30700,30700,30700,0
|
|
20250102,191800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,191700,5591272200,30700,30700,30700,30700,0
|
|
20250102,191600,5591272200,30700,30700,30700,30700,0
|
|
20250102,191500,5591272200,30700,30700,30700,30700,0
|
|
20250102,191400,5591272200,30700,30700,30700,30700,0
|
|
20250102,191300,5591272200,30700,30700,30700,30700,0
|
|
20250102,191200,5591272200,30700,30700,30700,30700,0
|
|
20250102,191100,5591272200,30700,30700,30700,30700,0
|
|
20250102,191000,5591272200,30700,30700,30700,30700,0
|
|
20250102,190900,5591272200,30700,30700,30700,30700,0
|
|
20250102,190800,5591272200,30700,30700,30700,30700,0
|
|
20250102,190700,5591272200,30700,30700,30700,30700,0
|
|
20250102,190600,5591272200,30700,30700,30700,30700,0
|
|
20250102,190500,5591272200,30700,30700,30700,30700,0
|
|
20250102,190400,5591272200,30700,30700,30700,30700,0
|
|
20250102,190300,5591272200,30700,30700,30700,30700,0
|
|
20250102,190200,5591272200,30700,30700,30700,30700,0
|
|
20250102,190100,5591272200,30700,30700,30700,30700,0
|
|
20250102,190000,5591272200,30700,30700,30700,30700,0
|
|
20250102,185900,5591272200,30700,30700,30700,30700,0
|
|
20250102,185800,5591272200,30700,30700,30700,30700,0
|
|
20250102,185700,5591272200,30700,30700,30700,30700,0
|
|
20250102,185600,5591272200,30700,30700,30700,30700,0
|
|
20250102,185500,5591272200,30700,30700,30700,30700,0
|
|
20250102,185400,5591272200,30700,30700,30700,30700,0
|
|
20250102,185300,5591272200,30700,30700,30700,30700,0
|
|
20250102,185200,5591272200,30700,30700,30700,30700,0
|
|
20250102,185100,5591272200,30700,30700,30700,30700,0
|
|
20250102,185000,5591272200,30700,30700,30700,30700,0
|
|
20250102,184900,5591272200,30700,30700,30700,30700,0
|
|
20250102,184800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,184700,5591272200,30700,30700,30700,30700,0
|
|
20250102,184600,5591272200,30700,30700,30700,30700,0
|
|
20250102,184500,5591272200,30700,30700,30700,30700,0
|
|
20250102,184400,5591272200,30700,30700,30700,30700,0
|
|
20250102,184300,5591272200,30700,30700,30700,30700,0
|
|
20250102,184200,5591272200,30700,30700,30700,30700,0
|
|
20250102,184100,5591272200,30700,30700,30700,30700,0
|
|
20250102,184000,5591272200,30700,30700,30700,30700,0
|
|
20250102,183900,5591272200,30700,30700,30700,30700,0
|
|
20250102,183800,5591272200,30700,30700,30700,30700,0
|
|
20250102,183700,5591272200,30700,30700,30700,30700,0
|
|
20250102,183600,5591272200,30700,30700,30700,30700,0
|
|
20250102,183500,5591272200,30700,30700,30700,30700,0
|
|
20250102,183400,5591272200,30700,30700,30700,30700,0
|
|
20250102,183300,5591272200,30700,30700,30700,30700,0
|
|
20250102,183200,5591272200,30700,30700,30700,30700,0
|
|
20250102,183100,5591272200,30700,30700,30700,30700,0
|
|
20250102,183000,5591272200,30700,30700,30700,30700,0
|
|
20250102,182900,5591272200,30700,30700,30700,30700,0
|
|
20250102,182800,5591272200,30700,30700,30700,30700,0
|
|
20250102,182700,5591272200,30700,30700,30700,30700,0
|
|
20250102,182600,5591272200,30700,30700,30700,30700,0
|
|
20250102,182500,5591272200,30700,30700,30700,30700,0
|
|
20250102,182400,5591272200,30700,30700,30700,30700,0
|
|
20250102,182300,5591272200,30700,30700,30700,30700,0
|
|
20250102,182200,5591272200,30700,30700,30700,30700,0
|
|
20250102,182100,5591272200,30700,30700,30700,30700,0
|
|
20250102,182000,5591272200,30700,30700,30700,30700,0
|
|
20250102,181900,5591272200,30700,30700,30700,30700,0
|
|
20250102,181800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,181700,5591272200,30700,30700,30700,30700,0
|
|
20250102,181600,5591272200,30700,30700,30700,30700,0
|
|
20250102,181500,5591272200,30700,30700,30700,30700,0
|
|
20250102,181400,5591272200,30700,30700,30700,30700,0
|
|
20250102,181300,5591272200,30700,30700,30700,30700,0
|
|
20250102,181200,5591272200,30700,30700,30700,30700,0
|
|
20250102,181100,5591272200,30700,30700,30700,30700,0
|
|
20250102,181000,5591272200,30700,30700,30700,30700,0
|
|
20250102,180900,5591272200,30700,30700,30700,30700,0
|
|
20250102,180800,5591272200,30700,30700,30700,30700,0
|
|
20250102,180700,5591272200,30700,30700,30700,30700,0
|
|
20250102,180600,5591272200,30700,30700,30700,30700,0
|
|
20250102,180500,5591272200,30700,30700,30700,30700,0
|
|
20250102,180400,5591272200,30700,30700,30700,30700,0
|
|
20250102,180300,5591272200,30700,30700,30700,30700,0
|
|
20250102,180200,5591272200,30700,30700,30700,30700,0
|
|
20250102,180100,5591272200,30700,30700,30700,30700,0
|
|
20250102,180000,5591272200,30700,30700,30700,30700,0
|
|
20250102,175900,5591272200,30700,30700,30700,30700,0
|
|
20250102,175800,5591272200,30700,30700,30700,30700,0
|
|
20250102,175700,5591272200,30700,30700,30700,30700,0
|
|
20250102,175600,5591272200,30700,30700,30700,30700,0
|
|
20250102,175500,5591272200,30700,30700,30700,30700,0
|
|
20250102,175400,5591272200,30700,30700,30700,30700,0
|
|
20250102,175300,5591272200,30700,30700,30700,30700,0
|
|
20250102,175200,5591272200,30700,30700,30700,30700,0
|
|
20250102,175100,5591272200,30700,30700,30700,30700,0
|
|
20250102,175000,5591272200,30700,30700,30700,30700,0
|
|
20250102,174900,5591272200,30700,30700,30700,30700,0
|
|
20250102,174800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,174700,5591272200,30700,30700,30700,30700,0
|
|
20250102,174600,5591272200,30700,30700,30700,30700,0
|
|
20250102,174500,5591272200,30700,30700,30700,30700,0
|
|
20250102,174400,5591272200,30700,30700,30700,30700,0
|
|
20250102,174300,5591272200,30700,30700,30700,30700,0
|
|
20250102,174200,5591272200,30700,30700,30700,30700,0
|
|
20250102,174100,5591272200,30700,30700,30700,30700,0
|
|
20250102,174000,5591272200,30700,30700,30700,30700,0
|
|
20250102,173900,5591272200,30700,30700,30700,30700,0
|
|
20250102,173800,5591272200,30700,30700,30700,30700,0
|
|
20250102,173700,5591272200,30700,30700,30700,30700,0
|
|
20250102,173600,5591272200,30700,30700,30700,30700,0
|
|
20250102,173500,5591272200,30700,30700,30700,30700,0
|
|
20250102,173400,5591272200,30700,30700,30700,30700,0
|
|
20250102,173300,5591272200,30700,30700,30700,30700,0
|
|
20250102,173200,5591272200,30700,30700,30700,30700,0
|
|
20250102,173100,5591272200,30700,30700,30700,30700,0
|
|
20250102,173000,5591272200,30700,30700,30700,30700,0
|
|
20250102,172900,5591272200,30700,30700,30700,30700,0
|
|
20250102,172800,5591272200,30700,30700,30700,30700,0
|
|
20250102,172700,5591272200,30700,30700,30700,30700,0
|
|
20250102,172600,5591272200,30700,30700,30700,30700,0
|
|
20250102,172500,5591272200,30700,30700,30700,30700,0
|
|
20250102,172400,5591272200,30700,30700,30700,30700,0
|
|
20250102,172300,5591272200,30700,30700,30700,30700,0
|
|
20250102,172200,5591272200,30700,30700,30700,30700,0
|
|
20250102,172100,5591272200,30700,30700,30700,30700,0
|
|
20250102,172000,5591272200,30700,30700,30700,30700,0
|
|
20250102,171900,5591272200,30700,30700,30700,30700,0
|
|
20250102,171800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,171700,5591272200,30700,30700,30700,30700,0
|
|
20250102,171600,5591272200,30700,30700,30700,30700,0
|
|
20250102,171500,5591272200,30700,30700,30700,30700,0
|
|
20250102,171400,5591272200,30700,30700,30700,30700,0
|
|
20250102,171300,5591272200,30700,30700,30700,30700,0
|
|
20250102,171200,5591272200,30700,30700,30700,30700,0
|
|
20250102,171100,5591272200,30700,30700,30700,30700,0
|
|
20250102,171000,5591272200,30700,30700,30700,30700,0
|
|
20250102,170900,5591272200,30700,30700,30700,30700,0
|
|
20250102,170800,5591272200,30700,30700,30700,30700,0
|
|
20250102,170700,5591272200,30700,30700,30700,30700,0
|
|
20250102,170600,5591272200,30700,30700,30700,30700,0
|
|
20250102,170500,5591272200,30700,30700,30700,30700,0
|
|
20250102,170400,5591272200,30700,30700,30700,30700,0
|
|
20250102,170300,5591272200,30700,30700,30700,30700,0
|
|
20250102,170200,5591272200,30700,30700,30700,30700,0
|
|
20250102,170100,5591272200,30700,30700,30700,30700,0
|
|
20250102,170000,5591272200,30700,30700,30700,30700,0
|
|
20250102,165900,5591272200,30700,30700,30700,30700,0
|
|
20250102,165800,5591272200,30700,30700,30700,30700,0
|
|
20250102,165700,5591272200,30700,30700,30700,30700,0
|
|
20250102,165600,5591272200,30700,30700,30700,30700,0
|
|
20250102,165500,5591272200,30700,30700,30700,30700,0
|
|
20250102,165400,5591272200,30700,30700,30700,30700,0
|
|
20250102,165300,5591272200,30700,30700,30700,30700,0
|
|
20250102,165200,5591272200,30700,30700,30700,30700,0
|
|
20250102,165100,5591272200,30700,30700,30700,30700,0
|
|
20250102,165000,5591272200,30700,30700,30700,30700,0
|
|
20250102,164900,5591272200,30700,30700,30700,30700,0
|
|
20250102,164800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,164700,5591272200,30700,30700,30700,30700,0
|
|
20250102,164600,5591272200,30700,30700,30700,30700,0
|
|
20250102,164500,5591272200,30700,30700,30700,30700,0
|
|
20250102,164400,5591272200,30700,30700,30700,30700,0
|
|
20250102,164300,5591272200,30700,30700,30700,30700,0
|
|
20250102,164200,5591272200,30700,30700,30700,30700,0
|
|
20250102,164100,5591272200,30700,30700,30700,30700,0
|
|
20250102,164000,5591272200,30700,30700,30700,30700,0
|
|
20250102,163900,5591272200,30700,30700,30700,30700,0
|
|
20250102,163800,5591272200,30700,30700,30700,30700,0
|
|
20250102,163700,5591272200,30700,30700,30700,30700,0
|
|
20250102,163600,5591272200,30700,30700,30700,30700,0
|
|
20250102,163500,5591272200,30700,30700,30700,30700,0
|
|
20250102,163400,5591272200,30700,30700,30700,30700,0
|
|
20250102,163300,5591272200,30700,30700,30700,30700,0
|
|
20250102,163200,5591272200,30700,30700,30700,30700,0
|
|
20250102,163100,5591272200,30700,30700,30700,30700,0
|
|
20250102,163000,5591272200,30700,30700,30700,30700,0
|
|
20250102,162900,5591272200,30700,30700,30700,30700,0
|
|
20250102,162800,5591272200,30700,30700,30700,30700,0
|
|
20250102,162700,5591272200,30700,30700,30700,30700,0
|
|
20250102,162600,5591272200,30700,30700,30700,30700,0
|
|
20250102,162500,5591272200,30700,30700,30700,30700,0
|
|
20250102,162400,5591272200,30700,30700,30700,30700,0
|
|
20250102,162300,5591272200,30700,30700,30700,30700,0
|
|
20250102,162200,5591272200,30700,30700,30700,30700,0
|
|
20250102,162100,5591272200,30700,30700,30700,30700,0
|
|
20250102,162000,5591272200,30700,30700,30700,30700,0
|
|
20250102,161900,5591272200,30700,30700,30700,30700,0
|
|
20250102,161800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,161700,5591272200,30700,30700,30700,30700,0
|
|
20250102,161600,5591272200,30700,30700,30700,30700,0
|
|
20250102,161500,5591272200,30700,30700,30700,30700,0
|
|
20250102,161400,5591272200,30700,30700,30700,30700,0
|
|
20250102,161300,5591272200,30700,30700,30700,30700,0
|
|
20250102,161200,5591272200,30700,30700,30700,30700,0
|
|
20250102,161100,5591272200,30700,30700,30700,30700,0
|
|
20250102,161000,5591272200,30700,30700,30700,30700,0
|
|
20250102,160900,5591272200,30700,30700,30700,30700,0
|
|
20250102,160800,5591272200,30700,30700,30700,30700,0
|
|
20250102,160700,5591272200,30700,30700,30700,30700,0
|
|
20250102,160600,5591272200,30700,30700,30700,30700,0
|
|
20250102,160500,5591272200,30700,30700,30700,30700,0
|
|
20250102,160400,5591272200,30700,30700,30700,30700,0
|
|
20250102,160300,5591272200,30700,30700,30700,30700,0
|
|
20250102,160200,5591272200,30700,30700,30700,30700,0
|
|
20250102,160100,5591272200,30700,30700,30700,30700,0
|
|
20250102,160000,5591272200,30700,30700,30700,30700,0
|
|
20250102,155900,5591272200,30700,30700,30700,30700,0
|
|
20250102,155800,5591272200,30700,30700,30700,30700,0
|
|
20250102,155700,5591272200,30700,30700,30700,30700,0
|
|
20250102,155600,5591272200,30700,30700,30700,30700,0
|
|
20250102,155500,5591272200,30700,30700,30700,30700,0
|
|
20250102,155400,5591272200,30700,30700,30700,30700,0
|
|
20250102,155300,5591272200,30700,30700,30700,30700,0
|
|
20250102,155200,5591272200,30700,30700,30700,30700,0
|
|
20250102,155100,5591272200,30700,30700,30700,30700,0
|
|
20250102,155000,5591272200,30700,30700,30700,30700,0
|
|
20250102,154900,5591272200,30700,30700,30700,30700,0
|
|
20250102,154800,5591272200,30700,30700,30700,30700,11521
|
|
20250102,154700,5591272200,30700,30700,30700,30700,0
|
|
20250102,154600,5591272200,30700,30700,30700,30700,0
|
|
20250102,154500,5591272200,30700,30700,30700,30700,0
|
|
20250102,154400,5591272200,30700,30700,30700,30700,0
|
|
20250102,154300,5591272200,30700,30700,30700,30700,0
|
|
20250102,154200,5591272200,30700,30700,30700,30700,0
|
|
20250102,154100,5591272200,30700,30700,30700,30700,0
|
|
20250102,154000,5591272200,30700,30700,30700,30700,0
|
|
20250102,153900,5591272200,30700,30700,30700,30700,0
|
|
20250102,153800,5591272200,30700,30700,30700,30700,0
|
|
20250102,153700,5591272200,30700,30700,30700,30700,0
|
|
20250102,153600,5591272200,30700,30700,30700,30700,0
|
|
20250102,153500,5591272200,30700,30700,30700,30700,0
|
|
20250102,153400,5591272200,30700,30700,30700,30700,0
|
|
20250102,153300,5591272200,30700,30700,30700,30700,0
|
|
20250102,153200,5591272200,30700,30700,30700,30700,0
|
|
20250102,153100,5591272200,30700,30700,30700,30700,0
|
|
20250102,153000,5591272200,30700,30700,30700,30700,11521
|
|
20250102,152900,5237577500,30700,30700,30700,30700,0
|
|
20250102,152800,5237577500,30700,30700,30700,30700,0
|
|
20250102,152700,5237577500,30700,30700,30700,30700,0
|
|
20250102,152600,5237577500,30700,30700,30700,30700,0
|
|
20250102,152500,5237577500,30700,30700,30700,30700,0
|
|
20250102,152400,5237577500,30700,30700,30700,30700,0
|
|
20250102,152300,5237577500,30700,30700,30700,30700,0
|
|
20250102,152200,5237577500,30700,30700,30700,30700,0
|
|
20250102,152100,5237577500,30700,30700,30700,30700,0
|
|
20250102,152000,5237577500,30700,30700,30700,30700,0
|
|
20250102,151900,5237577500,30700,30650,30700,30600,618
|
|
20250102,151800,5218628300,30650,30650,30650,30600,205
|
|
20250102,151700,5212353800,30650,30650,30650,30600,134
|
|
20250102,151600,5208249750,30650,30650,30650,30600,370
|
|
20250102,151500,5196925200,30700,30600,30700,30550,1228
|
|
20250102,151400,5159360000,30600,30650,30700,30600,2708
|
|
20250102,151300,5076458450,30700,30700,30700,30650,291
|
|
20250102,151200,5067535850,30700,30750,30750,30650,415
|
|
20250102,151100,5054809200,30650,30650,30750,30650,1027
|
|
20250102,151000,5023328300,30700,30650,30700,30600,478
|
|
20250102,150900,5008688050,30650,30700,30700,30650,395
|
|
20250102,150800,4996579100,30650,30700,30700,30650,2278
|
|
20250102,150700,4926746850,30700,30800,30800,30650,1681
|
|
20250102,150600,4875149650,30700,30700,30850,30650,1076
|
|
20250102,150500,4842123150,30700,30750,30750,30700,1741
|
|
20250102,150400,4788657500,30750,30750,30800,30750,1577
|
|
20250102,150300,4740151450,30800,30800,30850,30800,1057
|
|
20250102,150200,4707595600,30850,30850,30850,30800,494
|
|
20250102,150100,4692379100,30850,30850,30850,30800,1216
|
|
20250102,150000,4654868000,30850,30850,30900,30800,330
|
|
20250102,145900,4644699700,30850,30850,30850,30800,505
|
|
20250102,145800,4629135700,30800,30900,30900,30800,610
|
|
20250102,145700,4610332350,30800,30850,30850,30750,486
|
|
20250102,145600,4595352650,30900,30900,30950,30800,2624
|
|
20250102,145500,4514478700,30900,30850,30900,30800,781
|
|
20250102,145400,4490405750,30850,30800,30850,30750,1065
|
|
20250102,145300,4457617800,30800,30800,30800,30750,546
|
|
20250102,145200,4440820150,30800,30750,30800,30750,420
|
|
20250102,145100,4427897650,30800,30850,30850,30750,253
|
|
20250102,145000,4420106400,30850,30800,30850,30800,328
|
|
20250102,144900,4410002200,30800,30800,30850,30750,962
|
|
20250102,144800,4380372450,30850,30850,30850,30800,444
|
|
20250102,144700,4366691050,30800,30850,30850,30800,579
|
|
20250102,144600,4348839950,30850,30850,30900,30800,746
|
|
20250102,144500,4325817550,30900,30850,30900,30800,4023
|
|
20250102,144400,4201710200,30850,30800,30850,30800,822
|
|
20250102,144300,4176381850,30850,30800,30850,30800,553
|
|
20250102,144200,4159337250,30850,30850,30850,30800,355
|
|
20250102,144100,4148400300,30850,30800,30850,30800,1086
|
|
20250102,144000,4114949700,30850,30950,30950,30800,4652
|
|
20250102,143900,3971393000,30950,30950,30950,30900,619
|
|
20250102,143800,3952251900,31000,30950,31000,30950,328
|
|
20250102,143700,3942097550,31000,31000,31000,30950,636
|
|
20250102,143600,3922406250,31000,30950,31000,30950,535
|
|
20250102,143500,3905844650,31000,31000,31000,30900,4056
|
|
20250102,143400,3780289700,31000,31000,31100,30950,2570
|
|
20250102,143300,3700623250,31100,31100,31100,31050,1989
|
|
20250102,143200,3638860550,31100,31100,31100,31050,476
|
|
20250102,143100,3624061300,31150,31100,31150,31050,493
|
|
20250102,143000,3608727250,31100,31100,31150,31100,1679
|
|
20250102,142900,3556508050,31200,31150,31200,31100,2706
|
|
20250102,142800,3472335800,31200,31150,31200,31150,135
|
|
20250102,142700,3468127900,31200,31200,31200,31150,5579
|
|
20250102,142600,3294339750,31200,31200,31200,31150,255
|
|
20250102,142500,3286388500,31200,31150,31200,31150,367
|
|
20250102,142400,3274943850,31200,31200,31200,31150,267
|
|
20250102,142300,3266614300,31200,31200,31200,31150,426
|
|
20250102,142200,3253333600,31200,31150,31200,31150,177
|
|
20250102,142100,3247817100,31150,31150,31200,31150,161
|
|
20250102,142000,3242799700,31200,31150,31200,31150,166
|
|
20250102,141900,3237626400,31150,31200,31200,31150,1324
|
|
20250102,141800,3196321900,31250,31200,31250,31200,78
|
|
20250102,141700,3193886400,31250,31250,31300,31200,213
|
|
20250102,141600,3187229650,31250,31250,31250,31200,576
|
|
20250102,141500,3169235600,31250,31200,31250,31200,227
|
|
20250102,141400,3162150500,31250,31250,31250,31200,55
|
|
20250102,141300,3160431950,31250,31200,31250,31200,290
|
|
20250102,141200,3151378700,31250,31200,31250,31200,86
|
|
20250102,141100,3148693800,31250,31250,31250,31200,88
|
|
20250102,141000,3145945800,31200,31250,31250,31200,194
|
|
20250102,140900,3139890350,31250,31250,31250,31200,131
|
|
20250102,140800,3135801150,31250,31200,31300,31200,743
|
|
20250102,140700,3112610250,31200,31250,31250,31200,200
|
|
20250102,140600,3106362850,31250,31250,31250,31200,271
|
|
20250102,140500,3097904550,31250,31200,31250,31200,132
|
|
20250102,140400,3093783700,31200,31150,31200,31150,644
|
|
20250102,140300,3073713450,31200,31250,31250,31200,1883
|
|
20250102,140200,3014963250,31250,31250,31250,31200,886
|
|
20250102,140100,2987285850,31250,31200,31250,31200,1096
|
|
20250102,140000,2953037950,31250,31250,31250,31200,376
|
|
20250102,135900,2941299650,31250,31300,31300,31250,1362
|
|
20250102,135800,2898734550,31300,31300,31300,31250,1405
|
|
20250102,135700,2854798850,31300,31300,31300,31250,167
|
|
20250102,135600,2849578100,31300,31250,31300,31250,143
|
|
20250102,135500,2845106650,31300,31300,31300,31250,324
|
|
20250102,135400,2834968300,31250,31300,31350,31250,186
|
|
20250102,135300,2829148800,31250,31300,31300,31250,488
|
|
20250102,135200,2813880400,31300,31250,31300,31250,229
|
|
20250102,135100,2806721600,31300,31250,31300,31250,222
|
|
20250102,135000,2799782250,31250,31250,31300,31250,151
|
|
20250102,134900,2795061300,31250,31300,31300,31250,463
|
|
20250102,134800,2780572750,31300,31300,31350,31300,562
|
|
20250102,134700,2762982000,31350,31350,31350,31300,118
|
|
20250102,134600,2759285050,31350,31350,31350,31300,271
|
|
20250102,134500,2750800200,31350,31250,31350,31200,898
|
|
20250102,134400,2722729300,31250,31400,31400,31250,6711
|
|
20250102,134300,2512720100,31400,31350,31400,31350,382
|
|
20250102,134200,2500741750,31400,31400,31400,31350,1251
|
|
20250102,134100,2461473100,31450,31450,31450,31400,523
|
|
20250102,134000,2445046750,31450,31400,31450,31400,84
|
|
20250102,133900,2442407400,31400,31450,31450,31400,280
|
|
20250102,133800,2433612700,31450,31400,31450,31400,125
|
|
20250102,133700,2429685450,31450,31450,31450,31400,177
|
|
20250102,133600,2424124850,31450,31400,31450,31400,156
|
|
20250102,133500,2419224600,31450,31450,31450,31450,53
|
|
20250102,133400,2417557750,31450,31450,31450,31400,258
|
|
20250102,133300,2409454100,31450,31450,31500,31400,322
|
|
20250102,133200,2399331150,31450,31500,31500,31450,598
|
|
20250102,133100,2380521150,31450,31500,31500,31450,129
|
|
20250102,133000,2376462050,31500,31450,31500,31450,176
|
|
20250102,132900,2370922150,31550,31500,31550,31400,2189
|
|
20250102,132800,2302040550,31500,31500,31500,31500,310
|
|
20250102,132700,2292275550,31450,31450,31500,31450,154
|
|
20250102,132600,2287430600,31500,31450,31500,31450,157
|
|
20250102,132500,2282490600,31450,31450,31500,31450,218
|
|
20250102,132400,2275627250,31500,31500,31500,31450,595
|
|
20250102,132300,2256887100,31550,31500,31550,31500,352
|
|
20250102,132200,2245796650,31500,31450,31500,31450,115
|
|
20250102,132100,2242177550,31450,31500,31500,31450,115
|
|
20250102,132000,2238559150,31500,31500,31500,31450,192
|
|
20250102,131900,2232515500,31450,31450,31500,31450,294
|
|
20250102,131800,2223268600,31400,31400,31400,31400,2221
|
|
20250102,131700,2153529200,31450,31450,31450,31400,183
|
|
20250102,131600,2147779350,31450,31450,31450,31400,1643
|
|
20250102,131500,2096117750,31500,31500,31500,31450,52
|
|
20250102,131400,2094481750,31500,31450,31500,31450,60
|
|
20250102,131300,2092594150,31500,31500,31500,31450,183
|
|
20250102,131200,2086835650,31450,31500,31500,31450,51
|
|
20250102,131100,2085231400,31500,31450,31500,31450,147
|
|
20250102,131000,2080607400,31450,31550,31550,31450,276
|
|
20250102,130900,2071912650,31550,31500,31550,31500,74
|
|
20250102,130800,2069581450,31500,31450,31500,31450,335
|
|
20250102,130700,2059029050,31450,31500,31500,31450,175
|
|
20250102,130600,2053520700,31500,31450,31500,31450,716
|
|
20250102,130500,2030972650,31450,31450,31500,31450,55
|
|
20250102,130400,2029242150,31500,31500,31500,31450,79
|
|
20250102,130300,2026757250,31500,31450,31500,31450,76
|
|
20250102,130200,2024366350,31500,31500,31500,31450,62
|
|
20250102,130100,2022415150,31450,31500,31500,31450,99
|
|
20250102,130000,2019301000,31500,31400,31500,31400,104
|
|
20250102,125900,2016030300,31450,31450,31450,31450,53
|
|
20250102,125800,2014363450,31450,31450,31500,31450,249
|
|
20250102,125700,2006531550,31450,31450,31450,31400,264
|
|
20250102,125600,1998230600,31450,31400,31450,31400,80
|
|
20250102,125500,1995717500,31400,31450,31450,31400,115
|
|
20250102,125400,1992105850,31400,31400,31450,31400,114
|
|
20250102,125300,1988525850,31450,31400,31450,31400,100
|
|
20250102,125200,1985384950,31400,31400,31450,31400,98
|
|
20250102,125100,1982306950,31450,31450,31450,31400,110
|
|
20250102,125000,1978851250,31400,31450,31500,31350,2395
|
|
20250102,124900,1903652700,31450,31450,31500,31450,970
|
|
20250102,124800,1873141050,31500,31450,31500,31450,1638
|
|
20250102,124700,1821603900,31450,31450,31500,31450,242
|
|
20250102,124600,1813992350,31450,31450,31500,31450,138
|
|
20250102,124500,1809647450,31500,31500,31500,31450,1517
|
|
20250102,124400,1761871300,31550,31550,31600,31500,1605
|
|
20250102,124300,1711245750,31600,31550,31600,31500,120
|
|
20250102,124200,1707461550,31500,31500,31550,31500,58
|
|
20250102,124100,1705634450,31550,31550,31650,31500,1411
|
|
20250102,124000,1661109800,31500,31550,31550,31500,189
|
|
20250102,123900,1655149600,31500,31500,31550,31500,75
|
|
20250102,123800,1652786900,31550,31500,31550,31500,108
|
|
20250102,123700,1649383950,31500,31500,31550,31500,90
|
|
20250102,123600,1646548750,31550,31500,31550,31500,141
|
|
20250102,123500,1642106700,31550,31500,31550,31500,76
|
|
20250102,123400,1639711450,31500,31550,31550,31500,85
|
|
20250102,123300,1637033900,31550,31500,31550,31500,91
|
|
20250102,123200,1634166850,31450,31500,31550,31450,67
|
|
20250102,123100,1632058450,31500,31550,31550,31500,185
|
|
20250102,123000,1626230700,31550,31600,31600,31500,1342
|
|
20250102,122900,1583917600,31550,31600,31600,31550,146
|
|
20250102,122800,1579310450,31550,31550,31600,31550,269
|
|
20250102,122700,1570819650,31600,31500,31600,31500,151
|
|
20250102,122600,1566057350,31550,31500,31550,31500,61
|
|
20250102,122500,1564134750,31500,31500,31550,31500,94
|
|
20250102,122400,1561173400,31550,31550,31600,31500,801
|
|
20250102,122300,1535921250,31550,31550,31550,31500,114
|
|
20250102,122200,1532326250,31550,31500,31550,31500,109
|
|
20250102,122100,1528891550,31500,31500,31550,31500,122
|
|
20250102,122000,1525046550,31550,31500,31550,31500,98
|
|
20250102,121900,1521958800,31550,31600,31600,31500,482
|
|
20250102,121800,1506751800,31550,31600,31600,31550,125
|
|
20250102,121700,1502805950,31550,31550,31600,31550,257
|
|
20250102,121600,1494688950,31600,31550,31600,31550,65
|
|
20250102,121500,1492637100,31600,31550,31600,31550,112
|
|
20250102,121400,1489101950,31600,31550,31600,31550,161
|
|
20250102,121300,1484017000,31600,31550,31600,31500,116
|
|
20250102,121200,1480357800,31550,31500,31550,31500,235
|
|
20250102,121100,1472947750,31550,31500,31550,31500,93
|
|
20250102,121000,1470016950,31500,31500,31500,31500,1156
|
|
20250102,120900,1433602950,31450,31450,31500,31450,125
|
|
20250102,120800,1429670750,31500,31450,31500,31450,74
|
|
20250102,120700,1427342850,31450,31450,31500,31450,170
|
|
20250102,120600,1421996100,31450,31500,31500,31450,611
|
|
20250102,120500,1402755450,31500,31500,31550,31500,460
|
|
20250102,120400,1388264700,31500,31550,31550,31500,161
|
|
20250102,120300,1383191400,31550,31500,31550,31500,8
|
|
20250102,120200,1382939200,31550,31550,31600,31500,1268
|
|
20250102,120100,1342940450,31600,31650,31650,31550,84
|
|
20250102,120000,1340289650,31600,31550,31650,31550,182
|
|
20250102,115900,1334538450,31550,31600,31600,31550,150
|
|
20250102,115800,1329805000,31550,31550,31600,31500,562
|
|
20250102,115700,1312082100,31550,31550,31600,31550,274
|
|
20250102,115600,1303436650,31550,31500,31600,31500,292
|
|
20250102,115500,1294227300,31550,31600,31600,31500,686
|
|
20250102,115400,1272583350,31600,31550,31600,31550,129
|
|
20250102,115300,1268512200,31600,31600,31600,31550,56
|
|
20250102,115200,1266744450,31600,31550,31600,31550,84
|
|
20250102,115100,1264094100,31650,31550,31650,31550,94
|
|
20250102,115000,1261127800,31600,31650,31650,31550,39
|
|
20250102,114900,1259895100,31550,31600,31600,31550,136
|
|
20250102,114800,1255601650,31550,31550,31600,31550,154
|
|
20250102,114700,1250741950,31550,31600,31600,31550,58
|
|
20250102,114600,1248910950,31550,31550,31600,31500,655
|
|
20250102,114500,1228245600,31600,31550,31600,31550,70
|
|
20250102,114400,1226036200,31550,31550,31600,31550,138
|
|
20250102,114300,1221680800,31600,31600,31600,31550,51
|
|
20250102,114200,1220071200,31600,31600,31600,31550,99
|
|
20250102,114100,1216945950,31550,31600,31600,31550,136
|
|
20250102,114000,1212652700,31600,31600,31650,31600,249
|
|
20250102,113900,1204779600,31600,31600,31650,31600,107
|
|
20250102,113800,1201397600,31600,31650,31650,31600,95
|
|
20250102,113700,1198394350,31650,31600,31650,31600,35
|
|
20250102,113600,1197288050,31600,31600,31650,31600,131
|
|
20250102,113500,1193147850,31650,31600,31650,31550,100
|
|
20250102,113400,1189989900,31550,31600,31650,31550,56
|
|
20250102,113300,1188218700,31600,31550,31650,31550,95
|
|
20250102,113200,1185218050,31600,31650,31650,31500,1686
|
|
20250102,113100,1132029850,31600,31650,31650,31600,56
|
|
20250102,113000,1130260000,31600,31650,31650,31600,81
|
|
20250102,112900,1127699550,31650,31650,31650,31600,71
|
|
20250102,112800,1125454950,31600,31700,31700,31600,1145
|
|
20250102,112700,1089257400,31700,31700,31700,31650,49
|
|
20250102,112600,1087705500,31650,31750,31750,31650,229
|
|
20250102,112500,1080448050,31700,31750,31750,31700,55
|
|
20250102,112400,1078704350,31750,31700,31750,31700,104
|
|
20250102,112300,1075406750,31700,31800,31800,31700,1092
|
|
20250102,112200,1040738550,31750,31800,31800,31750,146
|
|
20250102,112100,1036098550,31750,31750,31800,31750,108
|
|
20250102,112000,1032668550,31800,31800,31800,31750,67
|
|
20250102,111900,1030540700,31750,31750,31800,31750,304
|
|
20250102,111800,1020888400,31800,31750,31800,31750,67
|
|
20250102,111700,1018760350,31800,31800,31800,31750,18
|
|
20250102,111600,1018188200,31800,31750,31800,31750,188
|
|
20250102,111500,1012218800,31800,31850,31850,31700,143
|
|
20250102,111400,1007680750,31850,31750,31850,31650,4304
|
|
20250102,111300,871280050,31650,31850,31850,31600,1132
|
|
20250102,111200,835430650,31800,31800,31850,31600,566
|
|
20250102,111100,817498300,31900,31850,31900,31800,59
|
|
20250102,111000,815619100,31850,31900,31900,31850,94
|
|
20250102,110900,812624400,31900,31900,31900,31800,464
|
|
20250102,110800,797847900,31900,31800,31900,31750,673
|
|
20250102,110700,776434350,31850,31900,31900,31800,38
|
|
20250102,110600,775224250,31900,31900,31900,31800,746
|
|
20250102,110500,751480550,31900,31850,31900,31850,324
|
|
20250102,110400,741160250,31850,31900,31900,31850,43
|
|
20250102,110300,739790400,31900,31900,31950,31900,211
|
|
20250102,110200,733057800,31900,31950,31950,31900,134
|
|
20250102,110100,728780600,31950,31900,31950,31900,44
|
|
20250102,110000,727376450,31900,31950,31950,31900,219
|
|
20250102,105900,720381750,32000,32000,32000,31950,68
|
|
20250102,105800,718208350,31950,31950,32000,31950,125
|
|
20250102,105700,714214350,32000,32000,32000,31950,28
|
|
20250102,105600,713318550,32000,31950,32000,31950,132
|
|
20250102,105500,709099950,31900,32000,32000,31900,137
|
|
20250102,105400,704726050,31900,31900,32000,31900,82
|
|
20250102,105300,702106450,31950,31950,32000,31950,131
|
|
20250102,105200,697920950,32000,31900,32000,31900,168
|
|
20250102,105100,692555900,31950,31950,31950,31900,30
|
|
20250102,105000,691598100,31900,31950,32000,31900,427
|
|
20250102,104900,677960450,31950,32000,32000,31950,68
|
|
20250102,104800,675787650,32000,32000,32000,31950,120
|
|
20250102,104700,671948150,31950,32000,32100,31950,694
|
|
20250102,104600,649742950,32000,32050,32100,32000,197
|
|
20250102,104500,643431600,32050,32000,32050,32000,220
|
|
20250102,104400,636391000,32050,32150,32150,32000,1538
|
|
20250102,104300,587030450,32100,32150,32150,32100,53
|
|
20250102,104200,585329100,32150,32100,32150,32100,122
|
|
20250102,104100,581409350,32100,32050,32150,32050,435
|
|
20250102,104000,567449400,32050,32050,32050,32000,742
|
|
20250102,103900,543695850,32050,32100,32100,32000,392
|
|
20250102,103800,531139750,32050,32100,32100,32050,64
|
|
20250102,103700,529087150,32100,32100,32100,32050,68
|
|
20250102,103600,526906950,32100,32000,32100,32000,259
|
|
20250102,103500,518610650,32050,32100,32100,32000,643
|
|
20250102,103400,497972200,32150,32200,32200,32150,318
|
|
20250102,103300,487748000,32200,32150,32200,32150,99
|
|
20250102,103200,484564400,32200,32250,32250,32200,138
|
|
20250102,103100,480120050,32250,32250,32250,32200,10
|
|
20250102,103000,479797750,32200,32200,32250,32150,232
|
|
20250102,102900,472328550,32200,32250,32250,32200,238
|
|
20250102,102800,464664000,32250,32200,32250,32200,70
|
|
20250102,102700,462409950,32200,32250,32250,32200,237
|
|
20250102,102600,454774700,32300,32250,32300,32250,10
|
|
20250102,102500,454451900,32300,32300,32300,32200,48
|
|
20250102,102400,452903400,32300,32250,32300,32250,145
|
|
20250102,102300,448226500,32300,32250,32300,32250,63
|
|
20250102,102200,446194200,32250,32200,32250,32200,69
|
|
20250102,102100,443971800,32150,32200,32200,32150,110
|
|
20250102,102000,440431550,32200,32150,32200,32100,99
|
|
20250102,101900,437248100,32150,32250,32250,32150,112
|
|
20250102,101800,433641950,32300,32250,32300,32250,69
|
|
20250102,101700,431415650,32300,32250,32350,32250,28
|
|
20250102,101600,430511400,32350,32250,32350,32200,50
|
|
20250102,101500,428899350,32250,32250,32400,32200,800
|
|
20250102,101400,403059550,32250,32100,32250,32100,493
|
|
20250102,101300,387181950,32150,32150,32150,32100,197
|
|
20250102,101200,380848600,32100,32150,32150,32050,614
|
|
20250102,101100,361149850,32100,32050,32100,32050,74
|
|
20250102,101000,358774500,32150,32200,32200,32050,217
|
|
20250102,100900,351817350,32200,31900,32200,31750,2782
|
|
20250102,100800,262769750,31900,31850,32000,31850,748
|
|
20250102,100700,238878650,31950,31900,32000,31850,554
|
|
20250102,100600,221181550,31950,31900,32100,31850,4666
|
|
20250102,100500,71961400,31900,32000,32000,31900,295
|
|
20250102,100400,62535850,31950,32000,32050,31950,302
|
|
20250102,100300,52876900,32050,32050,32050,32000,33
|
|
20250102,100200,51819450,32000,32300,32300,32000,151
|
|
20250102,100100,46976600,32050,32100,32300,32050,199
|
|
20250102,100000,40578550,32100,32150,32350,32050,1262
|