622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,191800,342317038660,16710,16710,16710,16710,0
|
|
20250108,191700,342317038660,16710,16710,16710,16710,0
|
|
20250108,191600,342317038660,16710,16710,16710,16710,0
|
|
20250108,191500,342317038660,16710,16710,16710,16710,0
|
|
20250108,191400,342317038660,16710,16710,16710,16710,0
|
|
20250108,191300,342317038660,16710,16710,16710,16710,0
|
|
20250108,191200,342317038660,16710,16710,16710,16710,0
|
|
20250108,191100,342317038660,16710,16710,16710,16710,0
|
|
20250108,191000,342317038660,16710,16710,16710,16710,0
|
|
20250108,190900,342317038660,16710,16710,16710,16710,0
|
|
20250108,190800,342317038660,16710,16710,16710,16710,0
|
|
20250108,190700,342317038660,16710,16710,16710,16710,0
|
|
20250108,190600,342317038660,16710,16710,16710,16710,0
|
|
20250108,190500,342317038660,16710,16710,16710,16710,0
|
|
20250108,190400,342317038660,16710,16710,16710,16710,0
|
|
20250108,190300,342317038660,16710,16710,16710,16710,0
|
|
20250108,190200,342317038660,16710,16710,16710,16710,0
|
|
20250108,190100,342317038660,16710,16710,16710,16710,0
|
|
20250108,190000,342317038660,16710,16710,16710,16710,0
|
|
20250108,185900,342317038660,16710,16710,16710,16710,0
|
|
20250108,185800,342317038660,16710,16710,16710,16710,0
|
|
20250108,185700,342317038660,16710,16710,16710,16710,0
|
|
20250108,185600,342317038660,16710,16710,16710,16710,0
|
|
20250108,185500,342317038660,16710,16710,16710,16710,0
|
|
20250108,185400,342317038660,16710,16710,16710,16710,0
|
|
20250108,185300,342317038660,16710,16710,16710,16710,0
|
|
20250108,185200,342317038660,16710,16710,16710,16710,0
|
|
20250108,185100,342317038660,16710,16710,16710,16710,0
|
|
20250108,185000,342317038660,16710,16710,16710,16710,0
|
|
20250108,184900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,184800,342317038660,16710,16710,16710,16710,0
|
|
20250108,184700,342317038660,16710,16710,16710,16710,0
|
|
20250108,184600,342317038660,16710,16710,16710,16710,0
|
|
20250108,184500,342317038660,16710,16710,16710,16710,0
|
|
20250108,184400,342317038660,16710,16710,16710,16710,0
|
|
20250108,184300,342317038660,16710,16710,16710,16710,0
|
|
20250108,184200,342317038660,16710,16710,16710,16710,0
|
|
20250108,184100,342317038660,16710,16710,16710,16710,0
|
|
20250108,184000,342317038660,16710,16710,16710,16710,0
|
|
20250108,183900,342317038660,16710,16710,16710,16710,0
|
|
20250108,183800,342317038660,16710,16710,16710,16710,0
|
|
20250108,183700,342317038660,16710,16710,16710,16710,0
|
|
20250108,183600,342317038660,16710,16710,16710,16710,0
|
|
20250108,183500,342317038660,16710,16710,16710,16710,0
|
|
20250108,183400,342317038660,16710,16710,16710,16710,0
|
|
20250108,183300,342317038660,16710,16710,16710,16710,0
|
|
20250108,183200,342317038660,16710,16710,16710,16710,0
|
|
20250108,183100,342317038660,16710,16710,16710,16710,0
|
|
20250108,183000,342317038660,16710,16710,16710,16710,0
|
|
20250108,182900,342317038660,16710,16710,16710,16710,0
|
|
20250108,182800,342317038660,16710,16710,16710,16710,0
|
|
20250108,182700,342317038660,16710,16710,16710,16710,0
|
|
20250108,182600,342317038660,16710,16710,16710,16710,0
|
|
20250108,182500,342317038660,16710,16710,16710,16710,0
|
|
20250108,182400,342317038660,16710,16710,16710,16710,0
|
|
20250108,182300,342317038660,16710,16710,16710,16710,0
|
|
20250108,182200,342317038660,16710,16710,16710,16710,0
|
|
20250108,182100,342317038660,16710,16710,16710,16710,0
|
|
20250108,182000,342317038660,16710,16710,16710,16710,0
|
|
20250108,181900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,181800,342317038660,16710,16710,16710,16710,0
|
|
20250108,181700,342317038660,16710,16710,16710,16710,0
|
|
20250108,181600,342317038660,16710,16710,16710,16710,0
|
|
20250108,181500,342317038660,16710,16710,16710,16710,0
|
|
20250108,181400,342317038660,16710,16710,16710,16710,0
|
|
20250108,181300,342317038660,16710,16710,16710,16710,0
|
|
20250108,181200,342317038660,16710,16710,16710,16710,0
|
|
20250108,181100,342317038660,16710,16710,16710,16710,0
|
|
20250108,181000,342317038660,16710,16710,16710,16710,0
|
|
20250108,180900,342317038660,16710,16710,16710,16710,0
|
|
20250108,180800,342317038660,16710,16710,16710,16710,0
|
|
20250108,180700,342317038660,16710,16710,16710,16710,0
|
|
20250108,180600,342317038660,16710,16710,16710,16710,0
|
|
20250108,180500,342317038660,16710,16710,16710,16710,0
|
|
20250108,180400,342317038660,16710,16710,16710,16710,0
|
|
20250108,180300,342317038660,16710,16710,16710,16710,0
|
|
20250108,180200,342317038660,16710,16710,16710,16710,0
|
|
20250108,180100,342317038660,16710,16710,16710,16710,0
|
|
20250108,180000,342317038660,16710,16710,16710,16710,0
|
|
20250108,175900,342317038660,16710,16710,16710,16710,0
|
|
20250108,175800,342317038660,16710,16710,16710,16710,0
|
|
20250108,175700,342317038660,16710,16710,16710,16710,0
|
|
20250108,175600,342317038660,16710,16710,16710,16710,0
|
|
20250108,175500,342317038660,16710,16710,16710,16710,0
|
|
20250108,175400,342317038660,16710,16710,16710,16710,0
|
|
20250108,175300,342317038660,16710,16710,16710,16710,0
|
|
20250108,175200,342317038660,16710,16710,16710,16710,0
|
|
20250108,175100,342317038660,16710,16710,16710,16710,0
|
|
20250108,175000,342317038660,16710,16710,16710,16710,0
|
|
20250108,174900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,174800,342317038660,16710,16710,16710,16710,0
|
|
20250108,174700,342317038660,16710,16710,16710,16710,0
|
|
20250108,174600,342317038660,16710,16710,16710,16710,0
|
|
20250108,174500,342317038660,16710,16710,16710,16710,0
|
|
20250108,174400,342317038660,16710,16710,16710,16710,0
|
|
20250108,174300,342317038660,16710,16710,16710,16710,0
|
|
20250108,174200,342317038660,16710,16710,16710,16710,0
|
|
20250108,174100,342317038660,16710,16710,16710,16710,0
|
|
20250108,174000,342317038660,16710,16710,16710,16710,0
|
|
20250108,173900,342317038660,16710,16710,16710,16710,0
|
|
20250108,173800,342317038660,16710,16710,16710,16710,0
|
|
20250108,173700,342317038660,16710,16710,16710,16710,0
|
|
20250108,173600,342317038660,16710,16710,16710,16710,0
|
|
20250108,173500,342317038660,16710,16710,16710,16710,0
|
|
20250108,173400,342317038660,16710,16710,16710,16710,0
|
|
20250108,173300,342317038660,16710,16710,16710,16710,0
|
|
20250108,173200,342317038660,16710,16710,16710,16710,0
|
|
20250108,173100,342317038660,16710,16710,16710,16710,0
|
|
20250108,173000,342317038660,16710,16710,16710,16710,0
|
|
20250108,172900,342317038660,16710,16710,16710,16710,0
|
|
20250108,172800,342317038660,16710,16710,16710,16710,0
|
|
20250108,172700,342317038660,16710,16710,16710,16710,0
|
|
20250108,172600,342317038660,16710,16710,16710,16710,0
|
|
20250108,172500,342317038660,16710,16710,16710,16710,0
|
|
20250108,172400,342317038660,16710,16710,16710,16710,0
|
|
20250108,172300,342317038660,16710,16710,16710,16710,0
|
|
20250108,172200,342317038660,16710,16710,16710,16710,0
|
|
20250108,172100,342317038660,16710,16710,16710,16710,0
|
|
20250108,172000,342317038660,16710,16710,16710,16710,0
|
|
20250108,171900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,171800,342317038660,16710,16710,16710,16710,0
|
|
20250108,171700,342317038660,16710,16710,16710,16710,0
|
|
20250108,171600,342317038660,16710,16710,16710,16710,0
|
|
20250108,171500,342317038660,16710,16710,16710,16710,0
|
|
20250108,171400,342317038660,16710,16710,16710,16710,0
|
|
20250108,171300,342317038660,16710,16710,16710,16710,0
|
|
20250108,171200,342317038660,16710,16710,16710,16710,0
|
|
20250108,171100,342317038660,16710,16710,16710,16710,0
|
|
20250108,171000,342317038660,16710,16710,16710,16710,0
|
|
20250108,170900,342317038660,16710,16710,16710,16710,0
|
|
20250108,170800,342317038660,16710,16710,16710,16710,0
|
|
20250108,170700,342317038660,16710,16710,16710,16710,0
|
|
20250108,170600,342317038660,16710,16710,16710,16710,0
|
|
20250108,170500,342317038660,16710,16710,16710,16710,0
|
|
20250108,170400,342317038660,16710,16710,16710,16710,0
|
|
20250108,170300,342317038660,16710,16710,16710,16710,0
|
|
20250108,170200,342317038660,16710,16710,16710,16710,0
|
|
20250108,170100,342317038660,16710,16710,16710,16710,0
|
|
20250108,170000,342317038660,16710,16710,16710,16710,0
|
|
20250108,165900,342317038660,16710,16710,16710,16710,0
|
|
20250108,165800,342317038660,16710,16710,16710,16710,0
|
|
20250108,165700,342317038660,16710,16710,16710,16710,0
|
|
20250108,165600,342317038660,16710,16710,16710,16710,0
|
|
20250108,165500,342317038660,16710,16710,16710,16710,0
|
|
20250108,165400,342317038660,16710,16710,16710,16710,0
|
|
20250108,165300,342317038660,16710,16710,16710,16710,0
|
|
20250108,165200,342317038660,16710,16710,16710,16710,0
|
|
20250108,165100,342317038660,16710,16710,16710,16710,0
|
|
20250108,165000,342317038660,16710,16710,16710,16710,0
|
|
20250108,164900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,164800,342317038660,16710,16710,16710,16710,0
|
|
20250108,164700,342317038660,16710,16710,16710,16710,0
|
|
20250108,164600,342317038660,16710,16710,16710,16710,0
|
|
20250108,164500,342317038660,16710,16710,16710,16710,0
|
|
20250108,164400,342317038660,16710,16710,16710,16710,0
|
|
20250108,164300,342317038660,16710,16710,16710,16710,0
|
|
20250108,164200,342317038660,16710,16710,16710,16710,0
|
|
20250108,164100,342317038660,16710,16710,16710,16710,0
|
|
20250108,164000,342317038660,16710,16710,16710,16710,0
|
|
20250108,163900,342317038660,16710,16710,16710,16710,0
|
|
20250108,163800,342317038660,16710,16710,16710,16710,0
|
|
20250108,163700,342317038660,16710,16710,16710,16710,0
|
|
20250108,163600,342317038660,16710,16710,16710,16710,0
|
|
20250108,163500,342317038660,16710,16710,16710,16710,0
|
|
20250108,163400,342317038660,16710,16710,16710,16710,0
|
|
20250108,163300,342317038660,16710,16710,16710,16710,0
|
|
20250108,163200,342317038660,16710,16710,16710,16710,0
|
|
20250108,163100,342317038660,16710,16710,16710,16710,0
|
|
20250108,163000,342317038660,16710,16710,16710,16710,0
|
|
20250108,162900,342317038660,16710,16710,16710,16710,0
|
|
20250108,162800,342317038660,16710,16710,16710,16710,0
|
|
20250108,162700,342317038660,16710,16710,16710,16710,0
|
|
20250108,162600,342317038660,16710,16710,16710,16710,0
|
|
20250108,162500,342317038660,16710,16710,16710,16710,0
|
|
20250108,162400,342317038660,16710,16710,16710,16710,0
|
|
20250108,162300,342317038660,16710,16710,16710,16710,0
|
|
20250108,162200,342317038660,16710,16710,16710,16710,0
|
|
20250108,162100,342317038660,16710,16710,16710,16710,0
|
|
20250108,162000,342317038660,16710,16710,16710,16710,0
|
|
20250108,161900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,161800,342317038660,16710,16710,16710,16710,0
|
|
20250108,161700,342317038660,16710,16710,16710,16710,0
|
|
20250108,161600,342317038660,16710,16710,16710,16710,0
|
|
20250108,161500,342317038660,16710,16710,16710,16710,0
|
|
20250108,161400,342317038660,16710,16710,16710,16710,0
|
|
20250108,161300,342317038660,16710,16710,16710,16710,0
|
|
20250108,161200,342317038660,16710,16710,16710,16710,0
|
|
20250108,161100,342317038660,16710,16710,16710,16710,0
|
|
20250108,161000,342317038660,16710,16710,16710,16710,0
|
|
20250108,160900,342317038660,16710,16710,16710,16710,0
|
|
20250108,160800,342317038660,16710,16710,16710,16710,0
|
|
20250108,160700,342317038660,16710,16710,16710,16710,0
|
|
20250108,160600,342317038660,16710,16710,16710,16710,0
|
|
20250108,160500,342317038660,16710,16710,16710,16710,0
|
|
20250108,160400,342317038660,16710,16710,16710,16710,0
|
|
20250108,160300,342317038660,16710,16710,16710,16710,0
|
|
20250108,160200,342317038660,16710,16710,16710,16710,0
|
|
20250108,160100,342317038660,16710,16710,16710,16710,0
|
|
20250108,160000,342317038660,16710,16710,16710,16710,0
|
|
20250108,155900,342317038660,16710,16710,16710,16710,0
|
|
20250108,155800,342317038660,16710,16710,16710,16710,0
|
|
20250108,155700,342317038660,16710,16710,16710,16710,0
|
|
20250108,155600,342317038660,16710,16710,16710,16710,0
|
|
20250108,155500,342317038660,16710,16710,16710,16710,0
|
|
20250108,155400,342317038660,16710,16710,16710,16710,0
|
|
20250108,155300,342317038660,16710,16710,16710,16710,0
|
|
20250108,155200,342317038660,16710,16710,16710,16710,0
|
|
20250108,155100,342317038660,16710,16710,16710,16710,0
|
|
20250108,155000,342317038660,16710,16710,16710,16710,0
|
|
20250108,154900,342317038660,16710,16710,16710,16710,157802
|
|
20250108,154800,342317038660,16710,16710,16710,16710,0
|
|
20250108,154700,342317038660,16710,16710,16710,16710,0
|
|
20250108,154600,342317038660,16710,16710,16710,16710,0
|
|
20250108,154500,342317038660,16710,16710,16710,16710,0
|
|
20250108,154400,342317038660,16710,16710,16710,16710,0
|
|
20250108,154300,342317038660,16710,16710,16710,16710,0
|
|
20250108,154200,342317038660,16710,16710,16710,16710,0
|
|
20250108,154100,342317038660,16710,16710,16710,16710,0
|
|
20250108,154000,342317038660,16710,16710,16710,16710,0
|
|
20250108,153900,342317038660,16710,16710,16710,16710,0
|
|
20250108,153800,342317038660,16710,16710,16710,16710,0
|
|
20250108,153700,342317038660,16710,16710,16710,16710,0
|
|
20250108,153600,342317038660,16710,16710,16710,16710,0
|
|
20250108,153500,342317038660,16710,16710,16710,16710,0
|
|
20250108,153400,342317038660,16710,16710,16710,16710,0
|
|
20250108,153300,342317038660,16710,16710,16710,16710,0
|
|
20250108,153200,342317038660,16710,16710,16710,16710,0
|
|
20250108,153100,342317038660,16710,16710,16710,16710,0
|
|
20250108,153000,342317038660,16710,16710,16710,16710,157802
|
|
20250108,152900,339680167240,16660,16660,16660,16660,0
|
|
20250108,152800,339680167240,16660,16660,16660,16660,0
|
|
20250108,152700,339680167240,16660,16660,16660,16660,0
|
|
20250108,152600,339680167240,16660,16660,16660,16660,0
|
|
20250108,152500,339680167240,16660,16660,16660,16660,0
|
|
20250108,152400,339680167240,16660,16660,16660,16660,0
|
|
20250108,152300,339680167240,16660,16660,16660,16660,0
|
|
20250108,152200,339680167240,16660,16660,16660,16660,0
|
|
20250108,152100,339680167240,16660,16660,16660,16660,0
|
|
20250108,152000,339680167240,16660,16660,16660,16660,0
|
|
20250108,151900,339680167240,16660,16610,16700,16600,105040
|
|
20250108,151800,337930284650,16600,16580,16610,16570,30185
|
|
20250108,151700,337429563720,16590,16590,16620,16580,26412
|
|
20250108,151600,336991035780,16600,16550,16630,16540,36045
|
|
20250108,151500,336392910200,16560,16650,16670,16550,47659
|
|
20250108,151400,335601539320,16650,16460,16660,16450,106247
|
|
20250108,151300,333841870170,16460,16450,16480,16450,18227
|
|
20250108,151200,333541710490,16450,16370,16480,16370,20620
|
|
20250108,151100,333202880460,16370,16420,16420,16370,9717
|
|
20250108,151000,333043598250,16420,16360,16420,16350,10059
|
|
20250108,150900,332878699080,16360,16390,16420,16350,16855
|
|
20250108,150800,332602647990,16400,16410,16430,16390,8976
|
|
20250108,150700,332455390020,16400,16470,16480,16390,7995
|
|
20250108,150600,332323986700,16480,16420,16490,16380,13312
|
|
20250108,150500,332105369310,16420,16440,16460,16400,11335
|
|
20250108,150400,331919250460,16440,16480,16480,16430,6026
|
|
20250108,150300,331820130470,16470,16410,16490,16400,12289
|
|
20250108,150200,331618256090,16410,16480,16480,16400,17227
|
|
20250108,150100,331335028630,16490,16480,16510,16470,6676
|
|
20250108,150000,331224944130,16470,16510,16540,16470,32990
|
|
20250108,145900,330680312530,16520,16450,16530,16440,38612
|
|
20250108,145800,330043320170,16450,16430,16500,16430,34511
|
|
20250108,145700,329475076290,16440,16450,16460,16400,10742
|
|
20250108,145600,329298496680,16450,16380,16450,16380,8938
|
|
20250108,145500,329151715540,16370,16350,16390,16330,4520
|
|
20250108,145400,329077759290,16350,16430,16440,16330,8699
|
|
20250108,145300,328935295770,16440,16410,16440,16380,6785
|
|
20250108,145200,328823913170,16410,16470,16480,16380,24491
|
|
20250108,145100,328421772200,16470,16440,16500,16430,29964
|
|
20250108,145000,327928215600,16440,16400,16450,16390,20405
|
|
20250108,144900,327592886320,16390,16380,16420,16380,18258
|
|
20250108,144800,327293393240,16370,16320,16390,16320,13195
|
|
20250108,144700,327077694510,16330,16290,16340,16290,11537
|
|
20250108,144600,326889405570,16290,16260,16320,16220,19735
|
|
20250108,144500,326568518430,16260,16270,16300,16230,42281
|
|
20250108,144400,325880858740,16260,16350,16350,16250,17466
|
|
20250108,144300,325596202190,16350,16290,16360,16260,14612
|
|
20250108,144200,325358006860,16270,16360,16360,16220,57915
|
|
20250108,144100,324415183920,16360,16410,16410,16320,21261
|
|
20250108,144000,324067336890,16400,16410,16430,16390,6476
|
|
20250108,143900,323961095790,16410,16380,16460,16380,9208
|
|
20250108,143800,323810022170,16380,16480,16510,16370,16872
|
|
20250108,143700,323532784020,16480,16470,16500,16420,13683
|
|
20250108,143600,323307592600,16480,16510,16520,16470,12680
|
|
20250108,143500,323098413620,16510,16460,16510,16450,7517
|
|
20250108,143400,322974489880,16470,16450,16500,16440,10092
|
|
20250108,143300,322808316240,16460,16520,16550,16440,29182
|
|
20250108,143200,322326552510,16520,16490,16530,16460,13008
|
|
20250108,143100,322111968030,16480,16410,16500,16410,21495
|
|
20250108,143000,321758059700,16410,16390,16420,16390,5265
|
|
20250108,142900,321671670580,16410,16430,16450,16380,14912
|
|
20250108,142800,321427011380,16430,16410,16460,16390,27612
|
|
20250108,142700,320973489080,16410,16310,16420,16300,19160
|
|
20250108,142600,320660057470,16310,16280,16370,16280,17491
|
|
20250108,142500,320374261700,16290,16340,16370,16280,28701
|
|
20250108,142400,319906108670,16330,16380,16390,16280,39166
|
|
20250108,142300,319267177690,16380,16350,16380,16310,28050
|
|
20250108,142200,318808809080,16350,16420,16420,16350,15618
|
|
20250108,142100,318553031030,16410,16370,16430,16360,10875
|
|
20250108,142000,318374828010,16380,16350,16430,16340,28237
|
|
20250108,141900,317911972510,16350,16460,16510,16340,46734
|
|
20250108,141800,317145122300,16450,16500,16540,16420,28972
|
|
20250108,141700,316667681320,16500,16630,16640,16490,32686
|
|
20250108,141600,316125461350,16630,16530,16660,16530,48007
|
|
20250108,141500,315327450540,16540,16590,16600,16530,19738
|
|
20250108,141400,315000378880,16600,16550,16600,16550,33194
|
|
20250108,141300,314450275320,16550,16470,16570,16460,26999
|
|
20250108,141200,314004201650,16470,16440,16510,16400,27291
|
|
20250108,141100,313554622580,16450,16370,16470,16360,24124
|
|
20250108,141000,313158281590,16370,16410,16450,16350,52287
|
|
20250108,140900,312301816080,16420,16520,16520,16330,99689
|
|
20250108,140800,310666196730,16520,16520,16540,16490,23902
|
|
20250108,140700,310271564660,16530,16550,16560,16510,19684
|
|
20250108,140600,309946328880,16560,16530,16600,16530,15421
|
|
20250108,140500,309690785500,16540,16640,16640,16460,44218
|
|
20250108,140400,308959734070,16640,16610,16670,16600,17418
|
|
20250108,140300,308670088160,16600,16620,16660,16600,13740
|
|
20250108,140200,308441611550,16620,16650,16650,16600,11305
|
|
20250108,140100,308253664920,16650,16660,16680,16620,36920
|
|
20250108,140000,307638952760,16660,16590,16680,16590,29311
|
|
20250108,135900,307151704450,16590,16570,16610,16460,61614
|
|
20250108,135800,306134053220,16550,16540,16600,16520,23164
|
|
20250108,135700,305750493620,16520,16650,16650,16520,41848
|
|
20250108,135600,305057231150,16650,16650,16680,16620,14071
|
|
20250108,135500,304822938820,16650,16580,16690,16560,47041
|
|
20250108,135400,304041193930,16570,16620,16640,16570,31154
|
|
20250108,135300,303524259010,16630,16610,16750,16580,54959
|
|
20250108,135200,302608354860,16600,16660,16710,16580,72792
|
|
20250108,135100,301397738320,16650,16750,16750,16650,78675
|
|
20250108,135000,300084967600,16750,16810,16810,16750,27505
|
|
20250108,134900,299623891070,16780,16810,16850,16750,34305
|
|
20250108,134800,299047937490,16810,16900,16910,16810,15088
|
|
20250108,134700,298793386090,16900,16930,16940,16880,14455
|
|
20250108,134600,298548870850,16930,16880,16930,16870,18262
|
|
20250108,134500,298240187540,16870,16790,16900,16790,30333
|
|
20250108,134400,297729071050,16790,16900,16930,16750,67492
|
|
20250108,134300,296595685810,16910,16890,16910,16800,50006
|
|
20250108,134200,295754117330,16890,16940,16940,16870,18050
|
|
20250108,134100,295448930910,16940,16940,16970,16820,43987
|
|
20250108,134000,294705762100,16950,16910,16950,16870,24605
|
|
20250108,133900,294289862640,16930,16890,16960,16840,45104
|
|
20250108,133800,293527548110,16890,16990,16990,16820,41869
|
|
20250108,133700,292819814080,16980,16950,17040,16940,25200
|
|
20250108,133600,292391908080,16950,16980,16990,16930,25203
|
|
20250108,133500,291964579870,16980,17050,17060,16950,46961
|
|
20250108,133400,291166674690,17050,17030,17110,17030,13682
|
|
20250108,133300,290933094240,17030,17080,17080,17020,23148
|
|
20250108,133200,290538737980,17080,17160,17170,17050,27862
|
|
20250108,133100,290062591090,17170,17230,17290,17150,35172
|
|
20250108,133000,289457359080,17220,17230,17280,17170,39414
|
|
20250108,132900,288778229270,17240,17130,17270,17130,28847
|
|
20250108,132800,288281182900,17130,17080,17160,17070,12506
|
|
20250108,132700,288067066350,17090,17190,17220,17070,20265
|
|
20250108,132600,287719426890,17180,17150,17220,17120,23890
|
|
20250108,132500,287309329920,17150,17120,17160,17110,13166
|
|
20250108,132400,287083701650,17120,17150,17190,17120,27430
|
|
20250108,132300,286613126010,17150,17090,17190,17090,30153
|
|
20250108,132200,286096199880,17110,17040,17120,17040,25914
|
|
20250108,132100,285653446730,17050,17000,17070,16950,35533
|
|
20250108,132000,285049287620,17010,17070,17090,16930,92274
|
|
20250108,131900,283482461590,17080,17150,17180,17070,27107
|
|
20250108,131800,283018221840,17160,17040,17190,17020,46441
|
|
20250108,131700,282224224250,17050,17130,17140,17010,83341
|
|
20250108,131600,280802878320,17120,17260,17270,17060,96838
|
|
20250108,131500,279139619680,17260,17310,17320,17240,17344
|
|
20250108,131400,278840222010,17310,17280,17330,17250,18143
|
|
20250108,131300,278526505310,17270,17300,17320,17270,12071
|
|
20250108,131200,278317766400,17310,17320,17360,17220,64039
|
|
20250108,131100,277211609120,17310,17320,17330,17310,7863
|
|
20250108,131000,277075439740,17320,17310,17350,17300,13730
|
|
20250108,130900,276837655880,17310,17310,17330,17310,9971
|
|
20250108,130800,276664976470,17310,17350,17380,17300,35364
|
|
20250108,130700,276052479590,17350,17450,17450,17350,15628
|
|
20250108,130600,275780443730,17450,17370,17460,17350,23300
|
|
20250108,130500,275374594040,17360,17310,17410,17310,17077
|
|
20250108,130400,275078200620,17320,17340,17360,17310,11435
|
|
20250108,130300,274879972780,17350,17350,17370,17340,5931
|
|
20250108,130200,274777062450,17370,17370,17370,17350,5784
|
|
20250108,130100,274676665280,17390,17360,17390,17350,7172
|
|
20250108,130000,274552090350,17360,17320,17370,17310,10292
|
|
20250108,125900,274373734870,17320,17370,17370,17310,26378
|
|
20250108,125800,273916505890,17370,17370,17380,17330,22787
|
|
20250108,125700,273521042600,17380,17380,17420,17370,8098
|
|
20250108,125600,273380246500,17380,17430,17430,17370,23785
|
|
20250108,125500,272966459850,17430,17490,17490,17420,13801
|
|
20250108,125400,272725511200,17500,17430,17520,17420,22947
|
|
20250108,125300,272324295970,17420,17430,17440,17420,8628
|
|
20250108,125200,272173924740,17430,17470,17480,17420,9067
|
|
20250108,125100,272015655570,17470,17480,17490,17450,18653
|
|
20250108,125000,271689748640,17480,17440,17480,17420,20486
|
|
20250108,124900,271332343500,17440,17480,17480,17410,20363
|
|
20250108,124800,270976998560,17470,17380,17490,17350,37532
|
|
20250108,124700,270322871370,17380,17320,17410,17310,20838
|
|
20250108,124600,269960660770,17330,17310,17350,17310,9501
|
|
20250108,124500,269796056380,17310,17310,17320,17300,12100
|
|
20250108,124400,269586560830,17310,17290,17350,17290,14129
|
|
20250108,124300,269341961300,17290,17330,17370,17290,21951
|
|
20250108,124200,268961834660,17350,17350,17350,17310,17702
|
|
20250108,124100,268655172180,17340,17350,17380,17320,19106
|
|
20250108,124000,268323848600,17340,17350,17390,17340,12639
|
|
20250108,123900,268104514840,17350,17390,17400,17340,12843
|
|
20250108,123800,267881519730,17380,17450,17460,17350,17705
|
|
20250108,123700,267573224190,17460,17370,17460,17350,26470
|
|
20250108,123600,267111700810,17360,17390,17400,17350,10713
|
|
20250108,123500,266925632390,17390,17420,17450,17390,27366
|
|
20250108,123400,266449014530,17420,17340,17420,17340,20570
|
|
20250108,123300,266091321780,17340,17300,17380,17300,15086
|
|
20250108,123200,265829528350,17280,17320,17330,17270,35626
|
|
20250108,123100,265213179110,17320,17340,17350,17310,19540
|
|
20250108,123000,264874598140,17340,17390,17400,17320,28196
|
|
20250108,122900,264385608670,17400,17410,17450,17390,18956
|
|
20250108,122800,264055402490,17410,17370,17410,17340,27336
|
|
20250108,122700,263580848510,17370,17400,17430,17370,20243
|
|
20250108,122600,263228587520,17410,17330,17440,17330,24361
|
|
20250108,122500,262805236040,17340,17380,17430,17340,53940
|
|
20250108,122400,261868494900,17380,17630,17690,17310,193946
|
|
20250108,122300,258476618710,17630,17470,17640,17430,120459
|
|
20250108,122200,256361381740,17460,17430,17480,17430,14209
|
|
20250108,122100,256113197910,17430,17420,17460,17390,20000
|
|
20250108,122000,255764622630,17430,17430,17520,17420,38891
|
|
20250108,121900,255084883730,17450,17490,17520,17400,48757
|
|
20250108,121800,254232896110,17510,17370,17550,17370,117422
|
|
20250108,121700,252179978600,17380,17270,17380,17270,22889
|
|
20250108,121600,251783688470,17280,17320,17330,17260,18408
|
|
20250108,121500,251465399760,17320,17290,17340,17280,11719
|
|
20250108,121400,251262433120,17290,17250,17290,17210,35423
|
|
20250108,121300,250651561930,17250,17370,17380,17250,33403
|
|
20250108,121200,250073434300,17370,17400,17440,17370,22104
|
|
20250108,121100,249688699310,17390,17330,17390,17310,10848
|
|
20250108,121000,249500539140,17330,17390,17400,17290,38733
|
|
20250108,120900,248829740350,17400,17430,17440,17350,19745
|
|
20250108,120800,248486589100,17440,17350,17440,17310,32368
|
|
20250108,120700,247924005060,17360,17310,17380,17310,18748
|
|
20250108,120600,247598665350,17310,17340,17350,17290,19921
|
|
20250108,120500,247253820170,17340,17420,17420,17290,32798
|
|
20250108,120400,246685441760,17420,17330,17420,17320,28442
|
|
20250108,120300,246191695220,17330,17370,17380,17300,44388
|
|
20250108,120200,245422263470,17370,17380,17450,17340,39948
|
|
20250108,120100,244728320270,17380,17480,17500,17380,42946
|
|
20250108,120000,243979942770,17460,17500,17510,17400,40268
|
|
20250108,115900,243277362700,17490,17470,17600,17430,103526
|
|
20250108,115800,241460821810,17460,17370,17470,17360,51817
|
|
20250108,115700,240557980290,17360,17390,17420,17290,105277
|
|
20250108,115600,238731267670,17390,17390,17460,17380,43515
|
|
20250108,115500,237973643600,17390,17640,17640,17360,195001
|
|
20250108,115400,234569508950,17640,17500,17640,17470,129377
|
|
20250108,115300,232296968210,17510,17550,17580,17460,144813
|
|
20250108,115200,229759773330,17540,17540,17550,17540,35549
|
|
20250108,115100,229136216470,17540,17540,17540,17540,0
|
|
20250108,115000,229136216470,17540,17520,17540,17470,96405
|
|
20250108,114900,227447092970,17520,17490,17530,17470,89357
|
|
20250108,114800,225882507390,17470,17430,17530,17430,163875
|
|
20250108,114700,223017263920,17440,17470,17470,17420,50821
|
|
20250108,114600,222130603490,17470,17490,17500,17430,91887
|
|
20250108,114500,220526397360,17490,17440,17500,17440,150219
|
|
20250108,114400,217902028080,17440,17390,17450,17310,174478
|
|
20250108,114300,214866252850,17380,17120,17470,17110,377654
|
|
20250108,114200,208315335480,17120,17110,17140,17060,59541
|
|
20250108,114100,207296958670,17090,16920,17150,16920,111036
|
|
20250108,114000,205404995620,16930,16910,16950,16900,22695
|
|
20250108,113900,205020852440,16910,16780,16920,16780,14204
|
|
20250108,113800,204781427600,16780,16800,16800,16770,16341
|
|
20250108,113700,204507117430,16800,16830,16900,16790,40660
|
|
20250108,113600,203823161970,16840,16820,16850,16820,8993
|
|
20250108,113500,203671782910,16820,16850,16890,16820,17885
|
|
20250108,113400,203370726730,16850,16890,16900,16830,17123
|
|
20250108,113300,203082036890,16880,16950,16960,16860,13618
|
|
20250108,113200,202851848790,16960,16990,17010,16940,23613
|
|
20250108,113100,202450831930,16980,16900,17020,16860,31104
|
|
20250108,113000,201923046500,16900,16850,16920,16830,13751
|
|
20250108,112900,201690876010,16870,16870,16880,16820,15428
|
|
20250108,112800,201431134860,16870,16830,16890,16830,16503
|
|
20250108,112700,201152891670,16840,17010,17080,16750,72350
|
|
20250108,112600,199929380200,17010,16770,17120,16750,121841
|
|
20250108,112500,197858649150,16770,16760,16840,16750,35055
|
|
20250108,112400,197270581550,16760,16910,16920,16760,49159
|
|
20250108,112300,196444334640,16920,16940,16950,16910,16293
|
|
20250108,112200,196168458720,16910,16920,16950,16860,35992
|
|
20250108,112100,195559337940,16920,16850,16920,16830,21311
|
|
20250108,112000,195199641010,16840,16830,16850,16810,18269
|
|
20250108,111900,194892261700,16840,16850,16890,16830,29339
|
|
20250108,111800,194397763690,16860,16820,16890,16810,28248
|
|
20250108,111700,193921857320,16810,16850,16850,16790,37838
|
|
20250108,111600,193285674160,16850,16960,16960,16790,112990
|
|
20250108,111500,191381467220,16950,16970,17020,16950,30230
|
|
20250108,111400,190868224240,16970,17110,17120,16960,57593
|
|
20250108,111300,189888325530,17110,17090,17190,17090,40349
|
|
20250108,111200,189196794190,17090,17050,17110,17020,22477
|
|
20250108,111100,188813347080,17050,17100,17120,17050,20573
|
|
20250108,111000,188461835480,17100,17060,17150,17040,27208
|
|
20250108,110900,187996723340,17050,17120,17130,17010,31128
|
|
20250108,110800,187465879470,17120,17120,17150,17020,46520
|
|
20250108,110700,186670935690,17120,17130,17200,17110,43574
|
|
20250108,110600,185923113590,17130,17190,17220,17100,38569
|
|
20250108,110500,185261771420,17180,17180,17280,17140,139668
|
|
20250108,110400,182856605640,17180,17210,17230,17120,107544
|
|
20250108,110300,181009271420,17210,17010,17230,16880,144614
|
|
20250108,110200,178538469250,17020,16990,17040,16970,32409
|
|
20250108,110100,177986701650,16990,16980,17030,16890,40555
|
|
20250108,110000,177299125100,16980,16920,17050,16900,80685
|
|
20250108,105900,175926695670,16920,16870,16930,16760,95232
|
|
20250108,105800,174323785870,16860,17030,17040,16750,132823
|
|
20250108,105700,172083106490,17020,17070,17090,16950,81427
|
|
20250108,105600,170697998740,17070,17120,17170,17020,65306
|
|
20250108,105500,169582521760,17120,17190,17200,17110,48475
|
|
20250108,105400,168751429790,17190,17210,17280,17170,53157
|
|
20250108,105300,167836292430,17210,17110,17310,17050,132734
|
|
20250108,105200,165552300560,17110,17150,17330,17000,258225
|
|
20250108,105100,161107294670,17150,16990,17150,16940,106072
|
|
20250108,105000,159302239220,16990,17080,17080,16930,129473
|
|
20250108,104900,157103065820,17090,17110,17150,17080,64635
|
|
20250108,104800,155997522690,17120,17170,17200,17100,87887
|
|
20250108,104700,154491261800,17170,17280,17280,17150,95541
|
|
20250108,104600,152848113500,17260,17180,17280,17150,179909
|
|
20250108,104500,149750555610,17180,17160,17240,17140,122167
|
|
20250108,104400,147649863710,17150,17160,17190,17060,111831
|
|
20250108,104300,145736458030,17120,17210,17220,17070,162133
|
|
20250108,104200,142953837750,17190,17150,17280,17140,228451
|
|
20250108,104100,139019943180,17150,16870,17240,16840,394030
|
|
20250108,104000,132293599550,16880,16800,16900,16750,166470
|
|
20250108,103900,129492589320,16800,16700,16850,16690,105948
|
|
20250108,103800,127715926850,16700,16720,16770,16660,82847
|
|
20250108,103700,126330672230,16710,16670,16810,16650,150487
|
|
20250108,103600,123810867630,16670,16700,16740,16650,176721
|
|
20250108,103500,120860811140,16690,16430,16770,16410,415105
|
|
20250108,103400,113967105840,16430,16320,16450,16310,93769
|
|
20250108,103300,112428860840,16320,16280,16450,16260,142055
|
|
20250108,103200,110103038610,16250,16200,16380,16200,115922
|
|
20250108,103100,108211851880,16220,16210,16230,16090,52004
|
|
20250108,103000,107371534440,16220,16200,16250,16150,44991
|
|
20250108,102900,106642861010,16170,16290,16390,16150,108593
|
|
20250108,102800,104876032810,16280,16200,16400,16190,99136
|
|
20250108,102700,103260799960,16200,16390,16480,16080,198828
|
|
20250108,102600,100023015910,16410,15980,16440,15940,157897
|
|
20250108,102500,97473465590,15970,16220,16440,15850,367746
|
|
20250108,102400,91535754020,16220,16310,16370,16210,101099
|
|
20250108,102300,89892038880,16320,16360,16370,16220,86339
|
|
20250108,102200,88485827530,16360,16240,16370,16200,115964
|
|
20250108,102100,86597872500,16230,16400,16420,16120,229111
|
|
20250108,102000,82878309250,16400,16190,16440,16170,331610
|
|
20250108,101900,77469604480,16180,16030,16260,16010,206467
|
|
20250108,101800,74131194870,16030,16120,16240,15980,260195
|
|
20250108,101700,69932548630,16130,15950,16300,15900,457464
|
|
20250108,101600,62564553950,15950,15950,16050,15920,295343
|
|
20250108,101500,57848314000,15830,15830,15830,15830,0
|
|
20250108,101400,57848314000,15830,15600,15830,15580,192493
|
|
20250108,101300,54815677630,15610,15510,15670,15500,175538
|
|
20250108,101200,52077319540,15510,15260,15590,15250,123577
|
|
20250108,101100,50162272960,15260,15220,15350,15200,35509
|
|
20250108,101000,49618725070,15220,15190,15280,15150,33130
|
|
20250108,100900,49114887620,15200,15180,15250,15150,29067
|
|
20250108,100800,48672837530,15170,15370,15390,15170,36170
|
|
20250108,100700,48120346500,15370,15180,15420,15150,67106
|
|
20250108,100600,47095478250,15180,15110,15280,15100,78713
|
|
20250108,100500,45898624110,15110,15170,15190,15070,91469
|
|
20250108,100400,44515374070,15160,15450,15530,15120,177794
|
|
20250108,100300,41796827340,15470,15600,15630,15450,115448
|
|
20250108,100200,40002469920,15600,15550,15690,15480,191857
|
|
20250108,100100,37011450800,15540,15540,15650,15470,141645
|
|
20250108,100000,34805922260,15530,15500,15650,15420,195095
|
|
20250108,095900,31778335940,15500,15560,15750,15400,314938
|
|
20250108,095800,26872073810,15550,15090,15680,15070,414103
|
|
20250108,095700,20475943150,15090,15250,15340,15030,222561
|
|
20250108,095600,17098301110,15250,14910,15280,14790,379137
|
|
20250108,095500,11371908580,14920,14530,14920,14510,221947
|
|
20250108,095400,8088069000,14530,14400,14530,14400,11220
|
|
20250108,095300,7925715990,14410,14390,14460,14390,2600
|
|
20250108,095200,7888198090,14390,14380,14410,14380,1227
|
|
20250108,095100,7870545770,14380,14390,14410,14360,12117
|
|
20250108,095000,7696379400,14410,14410,14420,14390,4590
|
|
20250108,094900,7630279290,14400,14410,14460,14390,6421
|
|
20250108,094800,7537819020,14420,14460,14460,14410,7362
|
|
20250108,094700,7431515740,14460,14470,14480,14460,802
|
|
20250108,094600,7419915000,14470,14520,14530,14470,1166
|
|
20250108,094500,7402993300,14520,14490,14530,14490,3896
|
|
20250108,094400,7346505570,14490,14460,14500,14460,2235
|
|
20250108,094300,7314147020,14470,14490,14490,14460,1740
|
|
20250108,094200,7288964470,14480,14480,14530,14480,3440
|
|
20250108,094100,7239078520,14480,14460,14480,14440,2266
|
|
20250108,094000,7206331300,14460,14440,14470,14440,1345
|
|
20250108,093900,7186893580,14440,14460,14460,14430,1270
|
|
20250108,093800,7168547430,14460,14440,14470,14430,1908
|
|
20250108,093700,7140975640,14430,14430,14470,14420,4271
|
|
20250108,093600,7079309600,14420,14460,14470,14410,10134
|
|
20250108,093500,6932993160,14470,14530,14530,14440,12223
|
|
20250108,093400,6756130670,14530,14520,14530,14510,3171
|
|
20250108,093300,6710092700,14530,14530,14570,14520,3496
|
|
20250108,093200,6659230370,14520,14480,14530,14480,1324
|
|
20250108,093100,6640032450,14490,14530,14540,14480,4481
|
|
20250108,093000,6575034290,14520,14490,14540,14490,3161
|
|
20250108,092900,6529139080,14490,14470,14500,14470,8833
|
|
20250108,092800,6401220570,14490,14560,14570,14440,21544
|
|
20250108,092700,6088681940,14560,14580,14600,14520,15729
|
|
20250108,092600,5859488730,14580,14660,14680,14560,17612
|
|
20250108,092500,5602252290,14660,14650,14700,14630,27173
|
|
20250108,092400,5203628040,14650,14660,14740,14540,45919
|
|
20250108,092300,4531241290,14660,14640,14770,14620,87693
|
|
20250108,092200,3242285000,14640,14350,14670,14350,45727
|
|
20250108,092100,2576250130,14350,14360,14370,14330,7037
|
|
20250108,092000,2475189000,14350,14370,14380,14350,4181
|
|
20250108,091900,2415122990,14370,14390,14410,14370,1797
|
|
20250108,091800,2389280330,14400,14380,14410,14370,8031
|
|
20250108,091700,2273806960,14390,14370,14440,14350,8366
|
|
20250108,091600,2153533040,14350,14480,14500,14350,14026
|
|
20250108,091500,1950765420,14480,14290,14480,14290,15751
|
|
20250108,091400,1723840830,14280,14330,14350,14280,4420
|
|
20250108,091300,1660563470,14330,14370,14370,14330,2270
|
|
20250108,091200,1628004880,14370,14390,14390,14350,3095
|
|
20250108,091100,1583514430,14390,14260,14390,14260,7037
|
|
20250108,091000,1482783610,14260,14270,14320,14260,3034
|
|
20250108,090900,1439484910,14260,14250,14290,14250,2153
|
|
20250108,090800,1408772890,14250,14290,14290,14250,7005
|
|
20250108,090700,1308846330,14300,14360,14370,14300,4964
|
|
20250108,090600,1237700390,14370,14360,14380,14340,6250
|
|
20250108,090500,1147934720,14360,14250,14370,14250,7205
|
|
20250108,090400,1044896650,14250,14270,14290,14230,12151
|
|
20250108,090300,871828500,14270,14310,14320,14250,13917
|
|
20250108,090200,672948110,14310,14380,14400,14310,17964
|
|
20250108,090100,415119380,14380,14370,14420,14350,10891
|
|
20250108,090000,258545860,14370,14400,14420,14320,16672
|