584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,184000,1360436300,20550,20550,20550,20550,0
|
|
20250114,183900,1360436300,20550,20550,20550,20550,0
|
|
20250114,183800,1360436300,20550,20550,20550,20550,0
|
|
20250114,183700,1360436300,20550,20550,20550,20550,0
|
|
20250114,183600,1360436300,20550,20550,20550,20550,0
|
|
20250114,183500,1360436300,20550,20550,20550,20550,0
|
|
20250114,183400,1360436300,20550,20550,20550,20550,0
|
|
20250114,183300,1360436300,20550,20550,20550,20550,0
|
|
20250114,183200,1360436300,20550,20550,20550,20550,0
|
|
20250114,183100,1360436300,20550,20550,20550,20550,0
|
|
20250114,183000,1360436300,20550,20550,20550,20550,0
|
|
20250114,182900,1360436300,20550,20550,20550,20550,0
|
|
20250114,182800,1360436300,20550,20550,20550,20550,0
|
|
20250114,182700,1360436300,20550,20550,20550,20550,0
|
|
20250114,182600,1360436300,20550,20550,20550,20550,0
|
|
20250114,182500,1360436300,20550,20550,20550,20550,0
|
|
20250114,182400,1360436300,20550,20550,20550,20550,0
|
|
20250114,182300,1360436300,20550,20550,20550,20550,0
|
|
20250114,182200,1360436300,20550,20550,20550,20550,0
|
|
20250114,182100,1360436300,20550,20550,20550,20550,0
|
|
20250114,182000,1360436300,20550,20550,20550,20550,0
|
|
20250114,181900,1360436300,20550,20550,20550,20550,0
|
|
20250114,181800,1360436300,20550,20550,20550,20550,0
|
|
20250114,181700,1360436300,20550,20550,20550,20550,0
|
|
20250114,181600,1360436300,20550,20550,20550,20550,0
|
|
20250114,181500,1360436300,20550,20550,20550,20550,0
|
|
20250114,181400,1360436300,20550,20550,20550,20550,0
|
|
20250114,181300,1360436300,20550,20550,20550,20550,0
|
|
20250114,181200,1360436300,20550,20550,20550,20550,0
|
|
20250114,181100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,181000,1360436300,20550,20550,20550,20550,0
|
|
20250114,180900,1360436300,20550,20550,20550,20550,0
|
|
20250114,180800,1360436300,20550,20550,20550,20550,0
|
|
20250114,180700,1360436300,20550,20550,20550,20550,0
|
|
20250114,180600,1360436300,20550,20550,20550,20550,0
|
|
20250114,180500,1360436300,20550,20550,20550,20550,0
|
|
20250114,180400,1360436300,20550,20550,20550,20550,0
|
|
20250114,180300,1360436300,20550,20550,20550,20550,0
|
|
20250114,180200,1360436300,20550,20550,20550,20550,0
|
|
20250114,180100,1360436300,20550,20550,20550,20550,0
|
|
20250114,180000,1360436300,20550,20550,20550,20550,0
|
|
20250114,175900,1360436300,20550,20550,20550,20550,0
|
|
20250114,175800,1360436300,20550,20550,20550,20550,0
|
|
20250114,175700,1360436300,20550,20550,20550,20550,0
|
|
20250114,175600,1360436300,20550,20550,20550,20550,0
|
|
20250114,175500,1360436300,20550,20550,20550,20550,0
|
|
20250114,175400,1360436300,20550,20550,20550,20550,0
|
|
20250114,175300,1360436300,20550,20550,20550,20550,0
|
|
20250114,175200,1360436300,20550,20550,20550,20550,0
|
|
20250114,175100,1360436300,20550,20550,20550,20550,0
|
|
20250114,175000,1360436300,20550,20550,20550,20550,0
|
|
20250114,174900,1360436300,20550,20550,20550,20550,0
|
|
20250114,174800,1360436300,20550,20550,20550,20550,0
|
|
20250114,174700,1360436300,20550,20550,20550,20550,0
|
|
20250114,174600,1360436300,20550,20550,20550,20550,0
|
|
20250114,174500,1360436300,20550,20550,20550,20550,0
|
|
20250114,174400,1360436300,20550,20550,20550,20550,0
|
|
20250114,174300,1360436300,20550,20550,20550,20550,0
|
|
20250114,174200,1360436300,20550,20550,20550,20550,0
|
|
20250114,174100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,174000,1360436300,20550,20550,20550,20550,0
|
|
20250114,173900,1360436300,20550,20550,20550,20550,0
|
|
20250114,173800,1360436300,20550,20550,20550,20550,0
|
|
20250114,173700,1360436300,20550,20550,20550,20550,0
|
|
20250114,173600,1360436300,20550,20550,20550,20550,0
|
|
20250114,173500,1360436300,20550,20550,20550,20550,0
|
|
20250114,173400,1360436300,20550,20550,20550,20550,0
|
|
20250114,173300,1360436300,20550,20550,20550,20550,0
|
|
20250114,173200,1360436300,20550,20550,20550,20550,0
|
|
20250114,173100,1360436300,20550,20550,20550,20550,0
|
|
20250114,173000,1360436300,20550,20550,20550,20550,0
|
|
20250114,172900,1360436300,20550,20550,20550,20550,0
|
|
20250114,172800,1360436300,20550,20550,20550,20550,0
|
|
20250114,172700,1360436300,20550,20550,20550,20550,0
|
|
20250114,172600,1360436300,20550,20550,20550,20550,0
|
|
20250114,172500,1360436300,20550,20550,20550,20550,0
|
|
20250114,172400,1360436300,20550,20550,20550,20550,0
|
|
20250114,172300,1360436300,20550,20550,20550,20550,0
|
|
20250114,172200,1360436300,20550,20550,20550,20550,0
|
|
20250114,172100,1360436300,20550,20550,20550,20550,0
|
|
20250114,172000,1360436300,20550,20550,20550,20550,0
|
|
20250114,171900,1360436300,20550,20550,20550,20550,0
|
|
20250114,171800,1360436300,20550,20550,20550,20550,0
|
|
20250114,171700,1360436300,20550,20550,20550,20550,0
|
|
20250114,171600,1360436300,20550,20550,20550,20550,0
|
|
20250114,171500,1360436300,20550,20550,20550,20550,0
|
|
20250114,171400,1360436300,20550,20550,20550,20550,0
|
|
20250114,171300,1360436300,20550,20550,20550,20550,0
|
|
20250114,171200,1360436300,20550,20550,20550,20550,0
|
|
20250114,171100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,171000,1360436300,20550,20550,20550,20550,0
|
|
20250114,170900,1360436300,20550,20550,20550,20550,0
|
|
20250114,170800,1360436300,20550,20550,20550,20550,0
|
|
20250114,170700,1360436300,20550,20550,20550,20550,0
|
|
20250114,170600,1360436300,20550,20550,20550,20550,0
|
|
20250114,170500,1360436300,20550,20550,20550,20550,0
|
|
20250114,170400,1360436300,20550,20550,20550,20550,0
|
|
20250114,170300,1360436300,20550,20550,20550,20550,0
|
|
20250114,170200,1360436300,20550,20550,20550,20550,0
|
|
20250114,170100,1360436300,20550,20550,20550,20550,0
|
|
20250114,170000,1360436300,20550,20550,20550,20550,0
|
|
20250114,165900,1360436300,20550,20550,20550,20550,0
|
|
20250114,165800,1360436300,20550,20550,20550,20550,0
|
|
20250114,165700,1360436300,20550,20550,20550,20550,0
|
|
20250114,165600,1360436300,20550,20550,20550,20550,0
|
|
20250114,165500,1360436300,20550,20550,20550,20550,0
|
|
20250114,165400,1360436300,20550,20550,20550,20550,0
|
|
20250114,165300,1360436300,20550,20550,20550,20550,0
|
|
20250114,165200,1360436300,20550,20550,20550,20550,0
|
|
20250114,165100,1360436300,20550,20550,20550,20550,0
|
|
20250114,165000,1360436300,20550,20550,20550,20550,0
|
|
20250114,164900,1360436300,20550,20550,20550,20550,0
|
|
20250114,164800,1360436300,20550,20550,20550,20550,0
|
|
20250114,164700,1360436300,20550,20550,20550,20550,0
|
|
20250114,164600,1360436300,20550,20550,20550,20550,0
|
|
20250114,164500,1360436300,20550,20550,20550,20550,0
|
|
20250114,164400,1360436300,20550,20550,20550,20550,0
|
|
20250114,164300,1360436300,20550,20550,20550,20550,0
|
|
20250114,164200,1360436300,20550,20550,20550,20550,0
|
|
20250114,164100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,164000,1360436300,20550,20550,20550,20550,0
|
|
20250114,163900,1360436300,20550,20550,20550,20550,0
|
|
20250114,163800,1360436300,20550,20550,20550,20550,0
|
|
20250114,163700,1360436300,20550,20550,20550,20550,0
|
|
20250114,163600,1360436300,20550,20550,20550,20550,0
|
|
20250114,163500,1360436300,20550,20550,20550,20550,0
|
|
20250114,163400,1360436300,20550,20550,20550,20550,0
|
|
20250114,163300,1360436300,20550,20550,20550,20550,0
|
|
20250114,163200,1360436300,20550,20550,20550,20550,0
|
|
20250114,163100,1360436300,20550,20550,20550,20550,0
|
|
20250114,163000,1360436300,20550,20550,20550,20550,0
|
|
20250114,162900,1360436300,20550,20550,20550,20550,0
|
|
20250114,162800,1360436300,20550,20550,20550,20550,0
|
|
20250114,162700,1360436300,20550,20550,20550,20550,0
|
|
20250114,162600,1360436300,20550,20550,20550,20550,0
|
|
20250114,162500,1360436300,20550,20550,20550,20550,0
|
|
20250114,162400,1360436300,20550,20550,20550,20550,0
|
|
20250114,162300,1360436300,20550,20550,20550,20550,0
|
|
20250114,162200,1360436300,20550,20550,20550,20550,0
|
|
20250114,162100,1360436300,20550,20550,20550,20550,0
|
|
20250114,162000,1360436300,20550,20550,20550,20550,0
|
|
20250114,161900,1360436300,20550,20550,20550,20550,0
|
|
20250114,161800,1360436300,20550,20550,20550,20550,0
|
|
20250114,161700,1360436300,20550,20550,20550,20550,0
|
|
20250114,161600,1360436300,20550,20550,20550,20550,0
|
|
20250114,161500,1360436300,20550,20550,20550,20550,0
|
|
20250114,161400,1360436300,20550,20550,20550,20550,0
|
|
20250114,161300,1360436300,20550,20550,20550,20550,0
|
|
20250114,161200,1360436300,20550,20550,20550,20550,0
|
|
20250114,161100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,161000,1360436300,20550,20550,20550,20550,0
|
|
20250114,160900,1360436300,20550,20550,20550,20550,0
|
|
20250114,160800,1360436300,20550,20550,20550,20550,0
|
|
20250114,160700,1360436300,20550,20550,20550,20550,0
|
|
20250114,160600,1360436300,20550,20550,20550,20550,0
|
|
20250114,160500,1360436300,20550,20550,20550,20550,0
|
|
20250114,160400,1360436300,20550,20550,20550,20550,0
|
|
20250114,160300,1360436300,20550,20550,20550,20550,0
|
|
20250114,160200,1360436300,20550,20550,20550,20550,0
|
|
20250114,160100,1360436300,20550,20550,20550,20550,0
|
|
20250114,160000,1360436300,20550,20550,20550,20550,0
|
|
20250114,155900,1360436300,20550,20550,20550,20550,0
|
|
20250114,155800,1360436300,20550,20550,20550,20550,0
|
|
20250114,155700,1360436300,20550,20550,20550,20550,0
|
|
20250114,155600,1360436300,20550,20550,20550,20550,0
|
|
20250114,155500,1360436300,20550,20550,20550,20550,0
|
|
20250114,155400,1360436300,20550,20550,20550,20550,0
|
|
20250114,155300,1360436300,20550,20550,20550,20550,0
|
|
20250114,155200,1360436300,20550,20550,20550,20550,0
|
|
20250114,155100,1360436300,20550,20550,20550,20550,0
|
|
20250114,155000,1360436300,20550,20550,20550,20550,0
|
|
20250114,154900,1360436300,20550,20550,20550,20550,0
|
|
20250114,154800,1360436300,20550,20550,20550,20550,0
|
|
20250114,154700,1360436300,20550,20550,20550,20550,0
|
|
20250114,154600,1360436300,20550,20550,20550,20550,0
|
|
20250114,154500,1360436300,20550,20550,20550,20550,0
|
|
20250114,154400,1360436300,20550,20550,20550,20550,0
|
|
20250114,154300,1360436300,20550,20550,20550,20550,0
|
|
20250114,154200,1360436300,20550,20550,20550,20550,0
|
|
20250114,154100,1360436300,20550,20550,20550,20550,1046
|
|
20250114,154000,1360436300,20550,20550,20550,20550,0
|
|
20250114,153900,1360436300,20550,20550,20550,20550,0
|
|
20250114,153800,1360436300,20550,20550,20550,20550,0
|
|
20250114,153700,1360436300,20550,20550,20550,20550,0
|
|
20250114,153600,1360436300,20550,20550,20550,20550,0
|
|
20250114,153500,1360436300,20550,20550,20550,20550,0
|
|
20250114,153400,1360436300,20550,20550,20550,20550,0
|
|
20250114,153300,1360436300,20550,20550,20550,20550,0
|
|
20250114,153200,1360436300,20550,20550,20550,20550,0
|
|
20250114,153100,1360436300,20550,20550,20550,20550,0
|
|
20250114,153000,1360436300,20550,20550,20550,20550,1046
|
|
20250114,152900,1338941000,20600,20600,20600,20600,0
|
|
20250114,152800,1338941000,20600,20600,20600,20600,0
|
|
20250114,152700,1338941000,20600,20600,20600,20600,0
|
|
20250114,152600,1338941000,20600,20600,20600,20600,0
|
|
20250114,152500,1338941000,20600,20600,20600,20600,0
|
|
20250114,152400,1338941000,20600,20600,20600,20600,0
|
|
20250114,152300,1338941000,20600,20600,20600,20600,0
|
|
20250114,152200,1338941000,20600,20600,20600,20600,0
|
|
20250114,152100,1338941000,20600,20600,20600,20600,0
|
|
20250114,152000,1338941000,20600,20600,20600,20600,0
|
|
20250114,151900,1338941000,20600,20550,20600,20550,1745
|
|
20250114,151800,1303077000,20600,20550,20600,20550,57
|
|
20250114,151700,1301902900,20600,20600,20600,20550,74
|
|
20250114,151600,1300378600,20550,20550,20600,20550,37
|
|
20250114,151500,1299616550,20600,20550,20600,20550,29
|
|
20250114,151400,1299019250,20600,20600,20600,20550,264
|
|
20250114,151300,1293591500,20600,20650,20650,20550,70
|
|
20250114,151200,1292149450,20600,20650,20650,20600,32
|
|
20250114,151100,1291490200,20650,20650,20650,20650,98
|
|
20250114,151000,1289466500,20650,20650,20650,20650,28
|
|
20250114,150900,1288888300,20650,20650,20650,20600,71
|
|
20250114,150800,1287422200,20600,20650,20650,20600,48
|
|
20250114,150700,1286432200,20650,20650,20650,20600,31
|
|
20250114,150600,1285792200,20600,20600,20650,20600,194
|
|
20250114,150500,1281795700,20600,20600,20600,20600,53
|
|
20250114,150400,1280703900,20550,20650,20650,20550,525
|
|
20250114,150300,1269887950,20650,20700,20700,20650,292
|
|
20250114,150200,1263856950,20700,20700,20700,20700,73
|
|
20250114,150100,1262345850,20700,20700,20700,20700,28
|
|
20250114,150000,1261766250,20700,20700,20700,20650,56
|
|
20250114,145900,1260607300,20700,20700,20700,20700,64
|
|
20250114,145800,1259282500,20700,20700,20700,20700,226
|
|
20250114,145700,1254604300,20700,20700,20700,20700,53
|
|
20250114,145600,1253507200,20650,20700,20700,20650,45
|
|
20250114,145500,1252576600,20700,20700,20700,20700,65
|
|
20250114,145400,1251231100,20700,20750,20750,20650,388
|
|
20250114,145300,1243207500,20750,20750,20800,20750,72
|
|
20250114,145200,1241713400,20800,20800,20800,20800,75
|
|
20250114,145100,1240153400,20800,20800,20800,20800,2
|
|
20250114,145000,1240111800,20800,20750,20800,20750,67
|
|
20250114,144900,1238720300,20800,20800,20800,20650,160
|
|
20250114,144800,1235402650,20800,20750,20800,20700,330
|
|
20250114,144700,1228565600,20800,20800,20800,20800,32
|
|
20250114,144600,1227900000,20800,20800,20800,20800,50
|
|
20250114,144500,1226860000,20800,20800,20800,20800,29
|
|
20250114,144400,1226256800,20800,20750,20800,20700,326
|
|
20250114,144300,1219499800,20800,20800,20800,20800,51
|
|
20250114,144200,1218439000,20800,20800,20800,20800,25
|
|
20250114,144100,1217919000,20800,20800,20800,20800,92
|
|
20250114,144000,1216005400,20750,20800,20800,20750,29
|
|
20250114,143900,1215402300,20800,20800,20800,20800,26
|
|
20250114,143800,1214861500,20800,20800,20800,20750,79
|
|
20250114,143700,1213218500,20800,20800,20800,20800,42
|
|
20250114,143600,1212344900,20800,20750,20800,20750,29
|
|
20250114,143500,1211741800,20750,20750,20800,20750,48
|
|
20250114,143400,1210745650,20750,20750,20800,20750,32
|
|
20250114,143300,1210081550,20800,20750,20800,20750,73
|
|
20250114,143200,1208563450,20800,20800,20800,20750,63
|
|
20250114,143100,1207253150,20800,20800,20800,20800,26
|
|
20250114,143000,1206712350,20800,20750,20800,20750,64
|
|
20250114,142900,1205383000,20800,20800,20800,20800,50
|
|
20250114,142800,1204343000,20800,20800,20800,20750,89
|
|
20250114,142700,1202494900,20800,20800,20800,20800,51
|
|
20250114,142600,1201434100,20800,20800,20800,20800,66
|
|
20250114,142500,1200061300,20800,20800,20800,20800,28
|
|
20250114,142400,1199478900,20750,20800,20800,20750,51
|
|
20250114,142300,1198418250,20850,20750,20850,20750,57
|
|
20250114,142200,1197233000,20750,20850,20850,20750,246
|
|
20250114,142100,1192123600,20850,20850,20850,20850,52
|
|
20250114,142000,1191039400,20850,20850,20850,20850,25
|
|
20250114,141900,1190518150,20850,20850,20850,20850,65
|
|
20250114,141800,1189162900,20850,20850,20850,20850,51
|
|
20250114,141700,1188099550,20850,20850,20850,20800,29
|
|
20250114,141600,1187494950,20850,20850,20850,20800,79
|
|
20250114,141500,1185849050,20850,20850,20850,20800,83
|
|
20250114,141400,1184119300,20850,20850,20850,20850,25
|
|
20250114,141300,1183598050,20850,20850,20850,20850,53
|
|
20250114,141200,1182493000,20850,20850,20850,20850,65
|
|
20250114,141100,1181137750,20850,20850,20850,20850,24
|
|
20250114,141000,1180637350,20850,20850,20850,20850,61
|
|
20250114,140900,1179365500,20850,20850,20850,20850,26
|
|
20250114,140800,1178823400,20850,20850,20850,20850,64
|
|
20250114,140700,1177489000,20850,20850,20850,20850,49
|
|
20250114,140600,1176467350,20850,20850,20850,20850,25
|
|
20250114,140500,1175946100,20850,20800,20850,20800,77
|
|
20250114,140400,1174341950,20800,20800,20800,20800,38
|
|
20250114,140300,1173551550,20800,20800,20800,20800,25
|
|
20250114,140200,1173031550,20800,20800,20800,20800,49
|
|
20250114,140100,1172012350,20800,20800,20800,20800,89
|
|
20250114,140000,1170161150,20800,20800,20800,20800,1
|
|
20250114,135900,1170140350,20800,20800,20800,20800,48
|
|
20250114,135800,1169141950,20800,20800,20800,20800,49
|
|
20250114,135700,1168122750,20800,20750,20800,20750,46
|
|
20250114,135600,1167166150,20750,20750,20750,20700,85
|
|
20250114,135500,1165404300,20700,20750,20750,20700,51
|
|
20250114,135400,1164347400,20750,20800,20800,20750,78
|
|
20250114,135300,1162726950,20750,20750,20750,20750,55
|
|
20250114,135200,1161585700,20750,20750,20750,20750,24
|
|
20250114,135100,1161087700,20750,20750,20750,20750,48
|
|
20250114,135000,1160091700,20750,20800,20800,20750,450
|
|
20250114,134900,1150740250,20850,20850,20850,20850,26
|
|
20250114,134800,1150198150,20850,20850,20850,20800,259
|
|
20250114,134700,1144808000,20850,20850,20850,20850,63
|
|
20250114,134600,1143494450,20800,20800,20850,20800,51
|
|
20250114,134500,1142433550,20850,20850,20900,20800,534
|
|
20250114,134400,1131323150,20900,20900,20900,20900,24
|
|
20250114,134300,1130821550,20950,20900,20950,20900,66
|
|
20250114,134200,1129442050,20950,20900,20950,20900,48
|
|
20250114,134100,1128437650,20950,20850,20950,20850,55
|
|
20250114,134000,1127290800,20900,20850,20900,20850,65
|
|
20250114,133900,1125935450,20900,20850,20900,20850,25
|
|
20250114,133800,1125414150,20900,20850,20900,20850,46
|
|
20250114,133700,1124454950,20950,20950,20950,20850,102
|
|
20250114,133600,1122324050,20900,20900,20900,20850,195
|
|
20250114,133500,1118251150,20900,20850,20900,20850,29
|
|
20250114,133400,1117646450,20900,20900,20900,20900,51
|
|
20250114,133300,1116580550,20900,20900,20900,20850,77
|
|
20250114,133200,1114973750,20900,20850,20900,20850,533
|
|
20250114,133100,1103857400,20900,20850,20900,20850,265
|
|
20250114,133000,1098329500,20900,20900,20900,20900,24
|
|
20250114,132900,1097827900,20900,20900,20950,20900,141
|
|
20250114,132800,1094880950,20950,20900,20950,20850,31
|
|
20250114,132700,1094233200,20900,20950,20950,20900,222
|
|
20250114,132600,1089592200,20900,20950,20950,20900,107
|
|
20250114,132500,1087350750,21000,20950,21000,20950,746
|
|
20250114,132400,1071721950,21000,21000,21000,21000,24
|
|
20250114,132300,1071217950,21050,21000,21050,21000,81
|
|
20250114,132200,1069515300,21000,21000,21000,21000,24
|
|
20250114,132100,1069011300,21000,21000,21050,21000,72
|
|
20250114,132000,1067497300,21000,21000,21000,20950,67
|
|
20250114,131900,1066091250,21000,21000,21000,21000,24
|
|
20250114,131800,1065587250,21000,21000,21000,21000,376
|
|
20250114,131700,1057691250,21000,21000,21000,21000,26
|
|
20250114,131600,1057145250,21000,21000,21000,21000,43
|
|
20250114,131500,1056242250,21000,21000,21000,21000,49
|
|
20250114,131400,1055213250,21000,21000,21000,21000,64
|
|
20250114,131300,1053869250,21000,21000,21000,21000,26
|
|
20250114,131200,1053323250,21000,21000,21000,21000,49
|
|
20250114,131100,1052294250,21000,21050,21050,21000,116
|
|
20250114,131000,1049856300,21050,21050,21050,21050,24
|
|
20250114,130900,1049351100,21050,21050,21050,21000,59
|
|
20250114,130800,1048109600,21050,21050,21050,21050,24
|
|
20250114,130700,1047604400,21050,21000,21050,21000,75
|
|
20250114,130600,1046028200,21000,21000,21000,21000,51
|
|
20250114,130500,1044957200,21000,21000,21000,20950,181
|
|
20250114,130400,1041162300,21000,21000,21000,21000,49
|
|
20250114,130300,1040133300,21000,21050,21050,21000,85
|
|
20250114,130200,1038347050,21050,21050,21050,21050,24
|
|
20250114,130100,1037841850,21050,21050,21050,21050,50
|
|
20250114,130000,1036789350,21000,21000,21050,21000,169
|
|
20250114,125900,1033239150,21050,21050,21050,21050,24
|
|
20250114,125800,1032733950,21050,21050,21050,21050,90
|
|
20250114,125700,1030839450,21100,21050,21100,21050,26
|
|
20250114,125600,1030292050,21050,21050,21050,21050,164
|
|
20250114,125500,1026839850,21100,21100,21100,21100,51
|
|
20250114,125400,1025763750,21100,21100,21100,21100,24
|
|
20250114,125300,1025257350,21100,21100,21100,21100,92
|
|
20250114,125200,1023316150,21050,21100,21100,21050,249
|
|
20250114,125100,1018073500,21100,21100,21100,21100,24
|
|
20250114,125000,1017567100,21100,21100,21100,21100,93
|
|
20250114,124900,1015604800,21100,21100,21100,21100,165
|
|
20250114,124800,1012123300,21100,21050,21100,21050,49
|
|
20250114,124700,1011089450,21100,21100,21100,21100,24
|
|
20250114,124600,1010583050,20950,21000,21100,20950,3192
|
|
20250114,124500,943307600,21000,21000,21050,21000,80
|
|
20250114,124400,941625500,21050,21000,21050,21000,48
|
|
20250114,124300,940616300,21000,21000,21000,20950,73
|
|
20250114,124200,939084750,21000,21050,21050,21000,89
|
|
20250114,124100,937213800,20950,21000,21050,20950,36
|
|
20250114,124000,936457900,21000,21050,21050,21000,217
|
|
20250114,123900,931899500,21050,21050,21050,21050,48
|
|
20250114,123800,930889100,21000,21000,21050,21000,154
|
|
20250114,123700,927653100,21000,21000,21050,21000,69
|
|
20250114,123600,926203500,21000,21000,21000,21000,113
|
|
20250114,123500,923830500,21000,21000,21000,21000,97
|
|
20250114,123400,921793500,21000,21000,21000,21000,124
|
|
20250114,123300,919189500,21000,21000,21000,20950,351
|
|
20250114,123200,911818550,21000,20950,21000,20950,143
|
|
20250114,123100,908821450,21000,21000,21000,21000,64
|
|
20250114,123000,907477450,21000,21000,21000,21000,48
|
|
20250114,122900,906469450,21000,21000,21000,21000,26
|
|
20250114,122800,905923450,21000,21000,21000,21000,95
|
|
20250114,122700,903928450,21000,21000,21000,21000,64
|
|
20250114,122600,902584450,20950,21000,21000,20950,31
|
|
20250114,122500,901933500,20950,21000,21000,20950,476
|
|
20250114,122400,891960100,21000,21000,21000,21000,114
|
|
20250114,122300,889566100,21000,21000,21000,20950,126
|
|
20250114,122200,886925100,21000,21000,21000,21000,48
|
|
20250114,122100,885917100,20950,20950,21000,20950,170
|
|
20250114,122000,882353600,20950,20950,21000,20950,77
|
|
20250114,121900,880737300,21000,21000,21000,21000,73
|
|
20250114,121800,879204300,21000,21000,21000,21000,24
|
|
20250114,121700,878700300,21000,21000,21000,20950,396
|
|
20250114,121600,870399500,20950,21000,21000,20950,35
|
|
20250114,121500,869665000,21000,20950,21000,20950,223
|
|
20250114,121400,864984800,21000,21050,21050,21000,83
|
|
20250114,121300,863240600,21050,21050,21050,21000,112
|
|
20250114,121200,860885100,21050,21000,21050,21000,156
|
|
20250114,121100,857607850,21050,21050,21100,21050,252
|
|
20250114,121000,852300850,21100,21100,21100,21100,74
|
|
20250114,120900,850739450,21100,21100,21100,21100,66
|
|
20250114,120800,849346850,21100,21050,21100,21050,68
|
|
20250114,120700,847912100,21050,21050,21050,21000,41
|
|
20250114,120600,847049400,21050,21050,21050,21050,281
|
|
20250114,120500,841134350,21050,21000,21050,21000,431
|
|
20250114,120400,832067850,21000,21050,21050,21000,1460
|
|
20250114,120300,801407300,21050,21050,21050,21000,162
|
|
20250114,120200,797997350,21100,21100,21100,21050,99
|
|
20250114,120100,795908500,21100,21100,21100,21100,263
|
|
20250114,120000,790359200,21100,21100,21100,21100,559
|
|
20250114,115900,778564300,21100,21050,21100,21050,1795
|
|
20250114,115800,740751250,21050,21000,21050,21000,65
|
|
20250114,115700,739384800,21000,21000,21050,21000,1958
|
|
20250114,115600,698265000,21000,20950,21000,20900,1871
|
|
20250114,115500,659069800,20950,20900,20950,20850,555
|
|
20250114,115400,647467150,20900,20900,20900,20900,48
|
|
20250114,115300,646463950,20850,20900,20900,20850,27
|
|
20250114,115200,645899700,20900,20900,20900,20900,348
|
|
20250114,115100,638626500,20900,20900,20900,20900,68
|
|
20250114,115000,637205300,20900,20850,20900,20850,67
|
|
20250114,114900,635807150,20900,20900,20900,20900,350
|
|
20250114,114800,628492150,20900,20900,20900,20900,131
|
|
20250114,114700,625754250,20850,20850,20850,20850,1097
|
|
20250114,114600,602881800,20850,20900,20900,20850,433
|
|
20250114,114500,593851100,20900,20900,20900,20900,53
|
|
20250114,114400,592743400,20850,20750,20850,20750,2963
|
|
20250114,114300,531052450,20800,20800,20800,20750,114
|
|
20250114,114200,528684450,20750,20800,20800,20750,354
|
|
20250114,114100,521325100,20800,20800,20800,20800,305
|
|
20250114,114000,514981100,20750,20750,20750,20750,1699
|
|
20250114,113900,479726850,20750,20750,20750,20750,24
|
|
20250114,113800,479228850,20750,20700,20750,20700,1015
|
|
20250114,113700,458207150,20700,20650,20700,20650,94
|
|
20250114,113600,456261950,20700,20700,20700,20700,0
|
|
20250114,113500,456261950,20700,20700,20700,20700,0
|
|
20250114,113400,456261950,20700,20700,20700,20700,0
|
|
20250114,113300,456261950,20700,20700,20700,20700,42
|
|
20250114,113200,455392550,20700,20700,20700,20700,3
|
|
20250114,113100,455330450,20700,20700,20700,20700,2
|
|
20250114,113000,455289050,20700,20700,20700,20700,39
|
|
20250114,112900,454481750,20700,20700,20700,20700,2
|
|
20250114,112800,454440350,20650,20650,20650,20650,0
|
|
20250114,112700,454440350,20650,20650,20650,20650,505
|
|
20250114,112600,444012100,20700,20700,20700,20700,40
|
|
20250114,112500,443184100,20700,20700,20700,20700,2
|
|
20250114,112400,443142700,20700,20700,20700,20700,10
|
|
20250114,112300,442935700,20700,20700,20700,20700,59
|
|
20250114,112200,441714400,20650,20650,20650,20650,16
|
|
20250114,112100,441384000,20650,20600,20650,20600,102
|
|
20250114,112000,439282700,20650,20650,20650,20650,0
|
|
20250114,111900,439282700,20650,20700,20700,20650,163
|
|
20250114,111800,435914750,20700,20700,20700,20700,1
|
|
20250114,111700,435894050,20700,20700,20700,20700,2
|
|
20250114,111600,435852650,20650,20650,20650,20650,0
|
|
20250114,111500,435852650,20650,20650,20650,20650,516
|
|
20250114,111400,425197250,20650,20650,20650,20650,0
|
|
20250114,111300,425197250,20650,20650,20650,20650,2
|
|
20250114,111200,425155950,20600,20600,20600,20600,373
|
|
20250114,111100,417472150,20550,20550,20550,20550,0
|
|
20250114,111000,417472150,20550,20550,20550,20550,0
|
|
20250114,110900,417472150,20550,20600,20600,20550,12
|
|
20250114,110800,417225450,20600,20600,20600,20600,39
|
|
20250114,110700,416422050,20550,20550,20550,20550,30
|
|
20250114,110600,415805550,20550,20550,20550,20550,40
|
|
20250114,110500,414983550,20550,20600,20600,20550,47
|
|
20250114,110400,414015600,20550,20550,20550,20550,301
|
|
20250114,110300,407830050,20550,20600,20600,20550,265
|
|
20250114,110200,402381100,20650,20650,20650,20650,10
|
|
20250114,110100,402174600,20700,20650,20700,20650,53
|
|
20250114,110000,401080100,20700,20700,20700,20700,0
|
|
20250114,105900,401080100,20700,20650,20700,20650,80
|
|
20250114,105800,399424850,20650,20650,20650,20650,2
|
|
20250114,105700,399383550,20650,20650,20650,20650,155
|
|
20250114,105600,396182800,20600,20600,20600,20600,363
|
|
20250114,105500,388705000,20600,20600,20600,20600,2
|
|
20250114,105400,388663800,20650,20650,20650,20650,46
|
|
20250114,105300,387713900,20700,20650,20700,20650,16
|
|
20250114,105200,387383400,20700,20700,20700,20700,70
|
|
20250114,105100,385934400,20700,20700,20700,20700,1
|
|
20250114,105000,385913700,20650,20650,20650,20650,26
|
|
20250114,104900,385376800,20650,20650,20650,20650,7
|
|
20250114,104800,385232250,20650,20650,20650,20650,34
|
|
20250114,104700,384530150,20650,20650,20650,20650,39
|
|
20250114,104600,383724800,20650,20650,20650,20650,0
|
|
20250114,104500,383724800,20650,20700,20700,20650,7
|
|
20250114,104400,383580150,20600,20650,20650,20600,7
|
|
20250114,104300,383435700,20650,20650,20650,20650,96
|
|
20250114,104200,381453300,20700,20700,20700,20700,0
|
|
20250114,104100,381453300,20700,20700,20700,20700,52
|
|
20250114,104000,380376900,20650,20650,20650,20650,101
|
|
20250114,103900,378291250,20700,20700,20700,20700,39
|
|
20250114,103800,377483950,20650,20650,20650,20650,7
|
|
20250114,103700,377339400,20650,20650,20700,20650,202
|
|
20250114,103600,373168000,20650,20650,20650,20650,140
|
|
20250114,103500,370277000,20650,20650,20650,20650,0
|
|
20250114,103400,370277000,20650,20650,20650,20650,0
|
|
20250114,103300,370277000,20650,20700,20700,20650,110
|
|
20250114,103200,368005350,20700,20700,20700,20650,82
|
|
20250114,103100,366311700,20700,20550,20700,20550,178
|
|
20250114,103000,362642500,20600,20550,20600,20550,115
|
|
20250114,102900,360273700,20600,20600,20600,20600,12
|
|
20250114,102800,360026500,20500,20550,20600,20500,120
|
|
20250114,102700,357566100,20600,20600,20600,20600,0
|
|
20250114,102600,357566100,20600,20500,20600,20500,1148
|
|
20250114,102500,333999650,20550,20550,20550,20550,41
|
|
20250114,102400,333157100,20550,20550,20550,20550,3
|
|
20250114,102300,333095450,20550,20550,20550,20550,1
|
|
20250114,102200,333074900,20500,20550,20550,20500,160
|
|
20250114,102100,329791950,20500,20550,20550,20500,3
|
|
20250114,102000,329730350,20550,20550,20550,20550,24
|
|
20250114,101900,329237150,20550,20550,20550,20550,2
|
|
20250114,101800,329196050,20550,20550,20550,20550,55
|
|
20250114,101700,328065800,20550,20550,20550,20550,17
|
|
20250114,101600,327716450,20550,20550,20550,20550,0
|
|
20250114,101500,327716450,20550,20500,20550,20500,466
|
|
20250114,101400,318163350,20450,20450,20450,20450,273
|
|
20250114,101300,312580500,20450,20500,20500,20450,22
|
|
20250114,101200,312130500,20500,20500,20500,20500,0
|
|
20250114,101100,312130500,20500,20500,20500,20500,39
|
|
20250114,101000,311331000,20450,20450,20450,20450,216
|
|
20250114,100900,306913800,20450,20500,20500,20450,6
|
|
20250114,100800,306790950,20450,20500,20500,20450,805
|
|
20250114,100700,290303700,20550,20600,20600,20550,689
|
|
20250114,100600,276114950,20650,20650,20650,20650,0
|
|
20250114,100500,276114950,20650,20650,20650,20650,2
|
|
20250114,100400,276073650,20650,20650,20650,20650,53
|
|
20250114,100300,274979200,20650,20650,20650,20600,120
|
|
20250114,100200,272501450,20750,20750,20750,20700,42
|
|
20250114,100100,271630000,20750,20750,20750,20750,2
|
|
20250114,100000,271588500,20700,20700,20750,20650,303
|
|
20250114,095900,265317850,20750,20700,20750,20700,56
|
|
20250114,095800,264158600,20800,20700,20800,20700,45
|
|
20250114,095700,263226850,20700,20800,20800,20700,55
|
|
20250114,095600,262087950,20750,20800,20800,20700,1281
|
|
20250114,095500,235539950,20800,20750,20800,20700,113
|
|
20250114,095400,233200250,20700,20750,20800,20700,1222
|
|
20250114,095300,207849250,20750,20750,20750,20750,41
|
|
20250114,095200,206998500,20750,20750,20750,20750,152
|
|
20250114,095100,203844500,20750,20750,20750,20700,209
|
|
20250114,095000,199507800,20750,20700,20750,20700,843
|
|
20250114,094900,182056400,20700,20650,20700,20650,831
|
|
20250114,094800,164868500,20650,20650,20650,20600,48
|
|
20250114,094700,163877600,20600,20650,20650,20600,27
|
|
20250114,094600,163321350,20650,20650,20700,20600,418
|
|
20250114,094500,154702150,20650,20650,20700,20650,214
|
|
20250114,094400,150281450,20650,20650,20650,20650,410
|
|
20250114,094300,141814950,20600,20600,20650,20550,400
|
|
20250114,094200,133576050,20550,20550,20550,20550,1358
|
|
20250114,094100,105669150,20500,20550,20550,20500,58
|
|
20250114,094000,104480000,20550,20550,20550,20500,23
|
|
20250114,093900,104007450,20500,20550,20550,20500,116
|
|
20250114,093800,101627450,20500,20500,20550,20500,4
|
|
20250114,093700,101545400,20550,20550,20550,20500,9
|
|
20250114,093600,101360700,20550,20500,20550,20500,3
|
|
20250114,093500,101299150,20550,20500,20550,20500,612
|
|
20250114,093400,88747550,20550,20550,20550,20550,5
|
|
20250114,093300,88644800,20550,20550,20550,20500,56
|
|
20250114,093200,87494050,20550,20550,20550,20550,0
|
|
20250114,093100,87494050,20550,20500,20550,20500,133
|
|
20250114,093000,84765600,20550,20550,20550,20550,60
|
|
20250114,092900,83532600,20550,20550,20550,20550,172
|
|
20250114,092800,79998000,20550,20500,20550,20500,621
|
|
20250114,092700,67260050,20500,20500,20500,20450,164
|
|
20250114,092600,63902000,20550,20550,20550,20550,0
|
|
20250114,092500,63902000,20550,20550,20550,20450,86
|
|
20250114,092400,62143000,20550,20450,20550,20450,501
|
|
20250114,092300,51874750,20500,20400,20500,20400,252
|
|
20250114,092200,46733750,20450,20450,20450,20450,84
|
|
20250114,092100,45015950,20500,20500,20500,20500,44
|
|
20250114,092000,44113950,20500,20500,20500,20500,2
|
|
20250114,091900,44072950,20500,20450,20500,20450,14
|
|
20250114,091800,43786350,20500,20450,20500,20450,43
|
|
20250114,091700,42906950,20500,20500,20500,20450,9
|
|
20250114,091600,42722600,20500,20400,20500,20400,324
|
|
20250114,091500,36105750,20450,20450,20450,20450,17
|
|
20250114,091400,35758100,20450,20400,20450,20400,88
|
|
20250114,091300,33962850,20400,20400,20400,20400,1
|
|
20250114,091200,33942450,20400,20400,20400,20400,1
|
|
20250114,091100,33922050,20400,20400,20400,20400,1
|
|
20250114,091000,33901650,20300,20450,20450,20300,28
|
|
20250114,090900,33333100,20450,20350,20450,20350,373
|
|
20250114,090800,25722550,20450,20450,20450,20400,385
|
|
20250114,090700,17867750,20500,20450,20500,20450,11
|
|
20250114,090600,17642300,20400,20400,20400,20400,23
|
|
20250114,090500,17173100,20400,20400,20500,20400,198
|
|
20250114,090400,13132900,20400,20400,20500,20400,125
|
|
20250114,090300,10582700,20500,20450,20500,20450,5
|
|
20250114,090200,10480250,20400,20450,20500,20400,52
|
|
20250114,090100,9416250,20500,20350,20500,20350,56
|
|
20250114,090000,8274000,20400,20500,20500,20400,404
|