583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184000,1518299400,20500,20500,20500,20500,692
|
|
20250115,183900,1518299400,20500,20500,20500,20500,0
|
|
20250115,183800,1518299400,20500,20500,20500,20500,0
|
|
20250115,183700,1518299400,20500,20500,20500,20500,0
|
|
20250115,183600,1518299400,20500,20500,20500,20500,0
|
|
20250115,183500,1518299400,20500,20500,20500,20500,0
|
|
20250115,183400,1518299400,20500,20500,20500,20500,0
|
|
20250115,183300,1518299400,20500,20500,20500,20500,0
|
|
20250115,183200,1518299400,20500,20500,20500,20500,0
|
|
20250115,183100,1518299400,20500,20500,20500,20500,0
|
|
20250115,183000,1518299400,20500,20500,20500,20500,0
|
|
20250115,182900,1518299400,20500,20500,20500,20500,0
|
|
20250115,182800,1518299400,20500,20500,20500,20500,0
|
|
20250115,182700,1518299400,20500,20500,20500,20500,0
|
|
20250115,182600,1518299400,20500,20500,20500,20500,0
|
|
20250115,182500,1518299400,20500,20500,20500,20500,0
|
|
20250115,182400,1518299400,20500,20500,20500,20500,0
|
|
20250115,182300,1518299400,20500,20500,20500,20500,0
|
|
20250115,182200,1518299400,20500,20500,20500,20500,0
|
|
20250115,182100,1518299400,20500,20500,20500,20500,0
|
|
20250115,182000,1518299400,20500,20500,20500,20500,0
|
|
20250115,181900,1518299400,20500,20500,20500,20500,0
|
|
20250115,181800,1518299400,20500,20500,20500,20500,0
|
|
20250115,181700,1518299400,20500,20500,20500,20500,0
|
|
20250115,181600,1518299400,20500,20500,20500,20500,0
|
|
20250115,181500,1518299400,20500,20500,20500,20500,0
|
|
20250115,181400,1518299400,20500,20500,20500,20500,0
|
|
20250115,181300,1518299400,20500,20500,20500,20500,0
|
|
20250115,181200,1518299400,20500,20500,20500,20500,0
|
|
20250115,181100,1518299400,20500,20500,20500,20500,0
|
|
20250115,181000,1518299400,20500,20500,20500,20500,692
|
|
20250115,180900,1518299400,20500,20500,20500,20500,0
|
|
20250115,180800,1518299400,20500,20500,20500,20500,0
|
|
20250115,180700,1518299400,20500,20500,20500,20500,0
|
|
20250115,180600,1518299400,20500,20500,20500,20500,0
|
|
20250115,180500,1518299400,20500,20500,20500,20500,0
|
|
20250115,180400,1518299400,20500,20500,20500,20500,0
|
|
20250115,180300,1518299400,20500,20500,20500,20500,0
|
|
20250115,180200,1518299400,20500,20500,20500,20500,0
|
|
20250115,180100,1518299400,20500,20500,20500,20500,0
|
|
20250115,180000,1518299400,20500,20500,20500,20500,0
|
|
20250115,175900,1518299400,20500,20500,20500,20500,0
|
|
20250115,175800,1518299400,20500,20500,20500,20500,0
|
|
20250115,175700,1518299400,20500,20500,20500,20500,0
|
|
20250115,175600,1518299400,20500,20500,20500,20500,0
|
|
20250115,175500,1518299400,20500,20500,20500,20500,0
|
|
20250115,175400,1518299400,20500,20500,20500,20500,0
|
|
20250115,175300,1518299400,20500,20500,20500,20500,0
|
|
20250115,175200,1518299400,20500,20500,20500,20500,0
|
|
20250115,175100,1518299400,20500,20500,20500,20500,0
|
|
20250115,175000,1518299400,20500,20500,20500,20500,0
|
|
20250115,174900,1518299400,20500,20500,20500,20500,0
|
|
20250115,174800,1518299400,20500,20500,20500,20500,0
|
|
20250115,174700,1518299400,20500,20500,20500,20500,0
|
|
20250115,174600,1518299400,20500,20500,20500,20500,0
|
|
20250115,174500,1518299400,20500,20500,20500,20500,0
|
|
20250115,174400,1518299400,20500,20500,20500,20500,0
|
|
20250115,174300,1518299400,20500,20500,20500,20500,0
|
|
20250115,174200,1518299400,20500,20500,20500,20500,0
|
|
20250115,174100,1518299400,20500,20500,20500,20500,0
|
|
20250115,174000,1518299400,20500,20500,20500,20500,692
|
|
20250115,173900,1518299400,20500,20500,20500,20500,0
|
|
20250115,173800,1518299400,20500,20500,20500,20500,0
|
|
20250115,173700,1518299400,20500,20500,20500,20500,0
|
|
20250115,173600,1518299400,20500,20500,20500,20500,0
|
|
20250115,173500,1518299400,20500,20500,20500,20500,0
|
|
20250115,173400,1518299400,20500,20500,20500,20500,0
|
|
20250115,173300,1518299400,20500,20500,20500,20500,0
|
|
20250115,173200,1518299400,20500,20500,20500,20500,0
|
|
20250115,173100,1518299400,20500,20500,20500,20500,0
|
|
20250115,173000,1518299400,20500,20500,20500,20500,0
|
|
20250115,172900,1518299400,20500,20500,20500,20500,0
|
|
20250115,172800,1518299400,20500,20500,20500,20500,0
|
|
20250115,172700,1518299400,20500,20500,20500,20500,0
|
|
20250115,172600,1518299400,20500,20500,20500,20500,0
|
|
20250115,172500,1518299400,20500,20500,20500,20500,0
|
|
20250115,172400,1518299400,20500,20500,20500,20500,0
|
|
20250115,172300,1518299400,20500,20500,20500,20500,0
|
|
20250115,172200,1518299400,20500,20500,20500,20500,0
|
|
20250115,172100,1518299400,20500,20500,20500,20500,0
|
|
20250115,172000,1518299400,20500,20500,20500,20500,0
|
|
20250115,171900,1518299400,20500,20500,20500,20500,0
|
|
20250115,171800,1518299400,20500,20500,20500,20500,0
|
|
20250115,171700,1518299400,20500,20500,20500,20500,0
|
|
20250115,171600,1518299400,20500,20500,20500,20500,0
|
|
20250115,171500,1518299400,20500,20500,20500,20500,0
|
|
20250115,171400,1518299400,20500,20500,20500,20500,0
|
|
20250115,171300,1518299400,20500,20500,20500,20500,0
|
|
20250115,171200,1518299400,20500,20500,20500,20500,0
|
|
20250115,171100,1518299400,20500,20500,20500,20500,0
|
|
20250115,171000,1518299400,20500,20500,20500,20500,692
|
|
20250115,170900,1518299400,20500,20500,20500,20500,0
|
|
20250115,170800,1518299400,20500,20500,20500,20500,0
|
|
20250115,170700,1518299400,20500,20500,20500,20500,0
|
|
20250115,170600,1518299400,20500,20500,20500,20500,0
|
|
20250115,170500,1518299400,20500,20500,20500,20500,0
|
|
20250115,170400,1518299400,20500,20500,20500,20500,0
|
|
20250115,170300,1518299400,20500,20500,20500,20500,0
|
|
20250115,170200,1518299400,20500,20500,20500,20500,0
|
|
20250115,170100,1518299400,20500,20500,20500,20500,0
|
|
20250115,170000,1518299400,20500,20500,20500,20500,0
|
|
20250115,165900,1518299400,20500,20500,20500,20500,0
|
|
20250115,165800,1518299400,20500,20500,20500,20500,0
|
|
20250115,165700,1518299400,20500,20500,20500,20500,0
|
|
20250115,165600,1518299400,20500,20500,20500,20500,0
|
|
20250115,165500,1518299400,20500,20500,20500,20500,0
|
|
20250115,165400,1518299400,20500,20500,20500,20500,0
|
|
20250115,165300,1518299400,20500,20500,20500,20500,0
|
|
20250115,165200,1518299400,20500,20500,20500,20500,0
|
|
20250115,165100,1518299400,20500,20500,20500,20500,0
|
|
20250115,165000,1518299400,20500,20500,20500,20500,0
|
|
20250115,164900,1518299400,20500,20500,20500,20500,0
|
|
20250115,164800,1518299400,20500,20500,20500,20500,0
|
|
20250115,164700,1518299400,20500,20500,20500,20500,0
|
|
20250115,164600,1518299400,20500,20500,20500,20500,0
|
|
20250115,164500,1518299400,20500,20500,20500,20500,0
|
|
20250115,164400,1518299400,20500,20500,20500,20500,0
|
|
20250115,164300,1518299400,20500,20500,20500,20500,0
|
|
20250115,164200,1518299400,20500,20500,20500,20500,0
|
|
20250115,164100,1518299400,20500,20500,20500,20500,0
|
|
20250115,164000,1518299400,20500,20500,20500,20500,692
|
|
20250115,163900,1518299400,20500,20500,20500,20500,0
|
|
20250115,163800,1518299400,20500,20500,20500,20500,0
|
|
20250115,163700,1518299400,20500,20500,20500,20500,0
|
|
20250115,163600,1518299400,20500,20500,20500,20500,0
|
|
20250115,163500,1518299400,20500,20500,20500,20500,0
|
|
20250115,163400,1518299400,20500,20500,20500,20500,0
|
|
20250115,163300,1518299400,20500,20500,20500,20500,0
|
|
20250115,163200,1518299400,20500,20500,20500,20500,0
|
|
20250115,163100,1518299400,20500,20500,20500,20500,0
|
|
20250115,163000,1518299400,20500,20500,20500,20500,0
|
|
20250115,162900,1518299400,20500,20500,20500,20500,0
|
|
20250115,162800,1518299400,20500,20500,20500,20500,0
|
|
20250115,162700,1518299400,20500,20500,20500,20500,0
|
|
20250115,162600,1518299400,20500,20500,20500,20500,0
|
|
20250115,162500,1518299400,20500,20500,20500,20500,0
|
|
20250115,162400,1518299400,20500,20500,20500,20500,0
|
|
20250115,162300,1518299400,20500,20500,20500,20500,0
|
|
20250115,162200,1518299400,20500,20500,20500,20500,0
|
|
20250115,162100,1518299400,20500,20500,20500,20500,0
|
|
20250115,162000,1518299400,20500,20500,20500,20500,0
|
|
20250115,161900,1518299400,20500,20500,20500,20500,0
|
|
20250115,161800,1518299400,20500,20500,20500,20500,0
|
|
20250115,161700,1518299400,20500,20500,20500,20500,0
|
|
20250115,161600,1518299400,20500,20500,20500,20500,0
|
|
20250115,161500,1518299400,20500,20500,20500,20500,0
|
|
20250115,161400,1518299400,20500,20500,20500,20500,0
|
|
20250115,161300,1518299400,20500,20500,20500,20500,0
|
|
20250115,161200,1518299400,20500,20500,20500,20500,0
|
|
20250115,161100,1518299400,20500,20500,20500,20500,0
|
|
20250115,161000,1518299400,20500,20500,20500,20500,692
|
|
20250115,160900,1518299400,20500,20500,20500,20500,0
|
|
20250115,160800,1518299400,20500,20500,20500,20500,0
|
|
20250115,160700,1518299400,20500,20500,20500,20500,0
|
|
20250115,160600,1518299400,20500,20500,20500,20500,0
|
|
20250115,160500,1518299400,20500,20500,20500,20500,0
|
|
20250115,160400,1518299400,20500,20500,20500,20500,0
|
|
20250115,160300,1518299400,20500,20500,20500,20500,0
|
|
20250115,160200,1518299400,20500,20500,20500,20500,0
|
|
20250115,160100,1518299400,20500,20500,20500,20500,0
|
|
20250115,160000,1518299400,20500,20500,20500,20500,0
|
|
20250115,155900,1518299400,20500,20500,20500,20500,0
|
|
20250115,155800,1518299400,20500,20500,20500,20500,0
|
|
20250115,155700,1518299400,20500,20500,20500,20500,0
|
|
20250115,155600,1518299400,20500,20500,20500,20500,0
|
|
20250115,155500,1518299400,20500,20500,20500,20500,0
|
|
20250115,155400,1518299400,20500,20500,20500,20500,0
|
|
20250115,155300,1518299400,20500,20500,20500,20500,0
|
|
20250115,155200,1518299400,20500,20500,20500,20500,0
|
|
20250115,155100,1518299400,20500,20500,20500,20500,0
|
|
20250115,155000,1518299400,20500,20500,20500,20500,0
|
|
20250115,154900,1518299400,20500,20500,20500,20500,0
|
|
20250115,154800,1518299400,20500,20500,20500,20500,0
|
|
20250115,154700,1518299400,20500,20500,20500,20500,0
|
|
20250115,154600,1518299400,20500,20500,20500,20500,0
|
|
20250115,154500,1518299400,20500,20500,20500,20500,0
|
|
20250115,154400,1518299400,20500,20500,20500,20500,0
|
|
20250115,154300,1518299400,20500,20500,20500,20500,0
|
|
20250115,154200,1518299400,20500,20500,20500,20500,0
|
|
20250115,154100,1518299400,20500,20500,20500,20500,0
|
|
20250115,154000,1518299400,20500,20500,20500,20500,692
|
|
20250115,153900,1518299400,20500,20500,20500,20500,0
|
|
20250115,153800,1518299400,20500,20500,20500,20500,0
|
|
20250115,153700,1518299400,20500,20500,20500,20500,0
|
|
20250115,153600,1518299400,20500,20500,20500,20500,0
|
|
20250115,153500,1518299400,20500,20500,20500,20500,0
|
|
20250115,153400,1518299400,20500,20500,20500,20500,0
|
|
20250115,153300,1518299400,20500,20500,20500,20500,0
|
|
20250115,153200,1518299400,20500,20500,20500,20500,0
|
|
20250115,153100,1518299400,20500,20500,20500,20500,0
|
|
20250115,153000,1518299400,20500,20500,20500,20500,692
|
|
20250115,152900,1504113400,20500,20500,20500,20500,0
|
|
20250115,152800,1504113400,20500,20500,20500,20500,0
|
|
20250115,152700,1504113400,20500,20500,20500,20500,0
|
|
20250115,152600,1504113400,20500,20500,20500,20500,0
|
|
20250115,152500,1504113400,20500,20500,20500,20500,0
|
|
20250115,152400,1504113400,20500,20500,20500,20500,0
|
|
20250115,152300,1504113400,20500,20500,20500,20500,0
|
|
20250115,152200,1504113400,20500,20500,20500,20500,0
|
|
20250115,152100,1504113400,20500,20500,20500,20500,0
|
|
20250115,152000,1504113400,20500,20500,20500,20500,0
|
|
20250115,151900,1504113400,20500,20550,20550,20500,33
|
|
20250115,151800,1503436500,20550,20500,20550,20500,193
|
|
20250115,151700,1499474550,20550,20500,20550,20450,1703
|
|
20250115,151600,1464497800,20500,20500,20500,20450,282
|
|
20250115,151500,1458718400,20500,20450,20500,20450,10
|
|
20250115,151400,1458513650,20500,20450,20500,20450,303
|
|
20250115,151300,1452310700,20450,20450,20500,20450,34
|
|
20250115,151200,1451614750,20450,20450,20500,20450,137
|
|
20250115,151100,1448811300,20500,20450,20500,20450,161
|
|
20250115,151000,1445511600,20450,20450,20500,20450,109
|
|
20250115,150900,1443280000,20450,20450,20500,20450,45
|
|
20250115,150800,1442358150,20500,20450,20500,20450,66
|
|
20250115,150700,1441005800,20500,20500,20500,20450,145
|
|
20250115,150600,1438038100,20500,20450,20500,20450,294
|
|
20250115,150500,1432012950,20450,20450,20500,20450,66
|
|
20250115,150400,1430662250,20500,20450,20500,20450,102
|
|
20250115,150300,1428574750,20450,20450,20500,20450,117
|
|
20250115,150200,1426178450,20450,20450,20500,20450,47
|
|
20250115,150100,1425215700,20450,20450,20450,20450,229
|
|
20250115,150000,1420532650,20450,20450,20450,20400,77
|
|
20250115,145900,1418958350,20450,20400,20450,20400,134
|
|
20250115,145800,1416219150,20400,20400,20450,20400,167
|
|
20250115,145700,1412810650,20400,20400,20450,20400,47
|
|
20250115,145600,1411850250,20400,20400,20450,20400,35
|
|
20250115,145500,1411134750,20450,20450,20450,20400,112
|
|
20250115,145400,1408844450,20400,20400,20450,20400,938
|
|
20250115,145300,1389707800,20400,20450,20450,20400,126
|
|
20250115,145200,1387131750,20450,20450,20450,20400,88
|
|
20250115,145100,1385332450,20400,20400,20400,20400,11
|
|
20250115,145000,1385108050,20400,20450,20450,20400,91
|
|
20250115,144900,1383248150,20400,20450,20450,20400,3
|
|
20250115,144800,1383186900,20400,20450,20450,20400,1472
|
|
20250115,144700,1353093400,20550,20450,20550,20450,188
|
|
20250115,144600,1349239450,20450,20450,20450,20450,191
|
|
20250115,144500,1345333500,20450,20500,20550,20450,192
|
|
20250115,144400,1341399950,20450,20500,20500,20450,101
|
|
20250115,144300,1339330400,20450,20450,20500,20450,78
|
|
20250115,144200,1337734800,20450,20450,20550,20450,107
|
|
20250115,144100,1335543100,20450,20500,20550,20450,840
|
|
20250115,144000,1318325850,20500,20500,20550,20500,39
|
|
20250115,143900,1317524750,20500,20500,20550,20500,76
|
|
20250115,143800,1315964900,20550,20550,20550,20550,32
|
|
20250115,143700,1315307300,20500,20550,20550,20500,125
|
|
20250115,143600,1312740550,20500,20500,20500,20500,12
|
|
20250115,143500,1312494550,20500,20500,20550,20500,52
|
|
20250115,143400,1311426900,20500,20500,20550,20500,70
|
|
20250115,143300,1309990100,20550,20500,20550,20500,92
|
|
20250115,143200,1308100100,20500,20500,20500,20500,0
|
|
20250115,143100,1308100100,20500,20500,20550,20500,68
|
|
20250115,143000,1306704350,20550,20500,20550,20500,143
|
|
20250115,142900,1303767850,20500,20550,20550,20500,47
|
|
20250115,142800,1302802500,20500,20500,20550,20500,97
|
|
20250115,142700,1300812400,20500,20500,20500,20500,35
|
|
20250115,142600,1300094900,20500,20550,20550,20500,122
|
|
20250115,142500,1297589450,20550,20500,20550,20500,106
|
|
20250115,142400,1295414850,20500,20500,20500,20500,45
|
|
20250115,142300,1294492350,20500,20500,20550,20500,105
|
|
20250115,142200,1292336300,20550,20500,20550,20500,101
|
|
20250115,142100,1290261850,20500,20500,20500,20450,501
|
|
20250115,142000,1279991950,20450,20450,20500,20450,333
|
|
20250115,141900,1273166150,20450,20450,20500,20450,46
|
|
20250115,141800,1272223550,20500,20450,20500,20450,186
|
|
20250115,141700,1268411350,20450,20450,20450,20450,13
|
|
20250115,141600,1268145500,20500,20550,20550,20500,133
|
|
20250115,141500,1265417400,20500,20450,20500,20450,241
|
|
20250115,141400,1260477650,20450,20450,20450,20450,15
|
|
20250115,141300,1260170900,20450,20500,20500,20450,170
|
|
20250115,141200,1256689450,20450,20500,20500,20450,57
|
|
20250115,141100,1255521750,20500,20450,20550,20450,49
|
|
20250115,141000,1254516100,20450,20500,20550,20450,137
|
|
20250115,140900,1251706500,20500,20500,20500,20500,226
|
|
20250115,140800,1247073500,20550,20450,20550,20450,209
|
|
20250115,140700,1242788150,20450,20450,20500,20450,44
|
|
20250115,140600,1241886400,20450,20450,20500,20450,45
|
|
20250115,140500,1240964500,20500,20550,20550,20450,72
|
|
20250115,140400,1239487600,20500,20500,20500,20500,214
|
|
20250115,140300,1235100600,20450,20450,20450,20450,17
|
|
20250115,140200,1234752950,20500,20450,20500,20450,77
|
|
20250115,140100,1233176350,20450,20500,20500,20450,532
|
|
20250115,140000,1222272650,20550,20500,20550,20500,103
|
|
20250115,135900,1220158500,20550,20550,20550,20500,107
|
|
20250115,135800,1217961100,20500,20500,20500,20500,50
|
|
20250115,135700,1216936100,20500,20550,20550,20500,118
|
|
20250115,135600,1214513050,20500,20500,20550,20500,75
|
|
20250115,135500,1212973950,20500,20500,20500,20500,263
|
|
20250115,135400,1207582450,20550,20500,20550,20500,80
|
|
20250115,135300,1205939100,20500,20500,20550,20500,76
|
|
20250115,135200,1204377950,20500,20500,20550,20500,126
|
|
20250115,135100,1201789450,20550,20500,20550,20500,88
|
|
20250115,135000,1199981950,20500,20500,20500,20500,4
|
|
20250115,134900,1199899950,20550,20500,20550,20500,141
|
|
20250115,134800,1197003400,20500,20500,20500,20500,23
|
|
20250115,134700,1196531900,20500,20550,20550,20500,37
|
|
20250115,134600,1195771750,20500,20500,20550,20500,167
|
|
20250115,134500,1192343350,20500,20550,20550,20500,29
|
|
20250115,134400,1191747750,20600,20550,20600,20550,37
|
|
20250115,134300,1190985800,20550,20550,20600,20550,55
|
|
20250115,134200,1189853700,20550,20600,20600,20500,49
|
|
20250115,134100,1188845700,20550,20550,20550,20500,142
|
|
20250115,134000,1185927850,20500,20500,20500,20500,57
|
|
20250115,133900,1184759350,20550,20550,20550,20550,183
|
|
20250115,133800,1180998700,20550,20600,20600,20550,95
|
|
20250115,133700,1179041950,20550,20550,20600,20550,62
|
|
20250115,133600,1177766250,20550,20550,20550,20550,12
|
|
20250115,133500,1177519650,20550,20550,20550,20550,412
|
|
20250115,133400,1169053050,20550,20600,20600,20550,311
|
|
20250115,133300,1162657250,20600,20650,20650,20600,374
|
|
20250115,133200,1154945200,20600,20600,20650,20600,45
|
|
20250115,133100,1154016600,20600,20600,20650,20600,86
|
|
20250115,133000,1152242350,20600,20650,20650,20600,105
|
|
20250115,132900,1150075800,20600,20550,20600,20550,43
|
|
20250115,132800,1149190050,20550,20600,20600,20550,141
|
|
20250115,132700,1146285950,20600,20550,20600,20550,217
|
|
20250115,132600,1141816100,20550,20550,20550,20550,21
|
|
20250115,132500,1141384550,20550,20600,20600,20550,108
|
|
20250115,132400,1139160150,20550,20600,20600,20550,54
|
|
20250115,132300,1138047850,20550,20550,20550,20550,26
|
|
20250115,132200,1137513550,20600,20550,20600,20550,131
|
|
20250115,132100,1134815200,20550,20550,20550,20550,7
|
|
20250115,132000,1134671350,20600,20550,20600,20550,143
|
|
20250115,131900,1131726650,20600,20550,20600,20550,48
|
|
20250115,131800,1130738350,20550,20550,20550,20550,6
|
|
20250115,131700,1130615050,20600,20550,20600,20550,103
|
|
20250115,131600,1128495100,20600,20550,20600,20550,59
|
|
20250115,131500,1127279900,20550,20550,20600,20550,524
|
|
20250115,131400,1116510100,20550,20550,20600,20550,76
|
|
20250115,131300,1114946450,20550,20600,20600,20550,178
|
|
20250115,131200,1111284850,20550,20550,20550,20550,71
|
|
20250115,131100,1109825800,20550,20550,20600,20550,62
|
|
20250115,131000,1108550000,20550,20600,20600,20550,37
|
|
20250115,130900,1107788000,20550,20550,20600,20550,119
|
|
20250115,130800,1105337250,20550,20500,20600,20500,51
|
|
20250115,130700,1104287600,20550,20550,20550,20550,28
|
|
20250115,130600,1103712200,20550,20550,20600,20550,60
|
|
20250115,130500,1102477450,20550,20500,20550,20500,100
|
|
20250115,130400,1100423950,20550,20550,20550,20550,0
|
|
20250115,130300,1100423950,20550,20500,20600,20500,175
|
|
20250115,130200,1096826450,20500,20550,20600,20500,394
|
|
20250115,130100,1088728200,20550,20550,20600,20550,43
|
|
20250115,130000,1087842800,20600,20550,20600,20550,55
|
|
20250115,125900,1086710950,20550,20550,20550,20550,16
|
|
20250115,125800,1086382150,20600,20600,20600,20600,214
|
|
20250115,125700,1081973750,20550,20550,20550,20550,41
|
|
20250115,125600,1081131200,20550,20600,20600,20550,33
|
|
20250115,125500,1080451450,20600,20550,20600,20550,37
|
|
20250115,125400,1079689450,20600,20550,20600,20550,85
|
|
20250115,125300,1077939900,20550,20600,20600,20550,76
|
|
20250115,125200,1076374650,20550,20550,20550,20550,65
|
|
20250115,125100,1075038900,20550,20600,20600,20550,171
|
|
20250115,125000,1071517150,20600,20550,20600,20550,35
|
|
20250115,124900,1070796200,20550,20550,20550,20550,15
|
|
20250115,124800,1070487950,20600,20550,20650,20550,78
|
|
20250115,124700,1068880850,20600,20600,20600,20550,96
|
|
20250115,124600,1066903350,20650,20550,20650,20550,37
|
|
20250115,124500,1066139700,20550,20600,20600,20550,128
|
|
20250115,124400,1063503950,20600,20600,20600,20600,14
|
|
20250115,124300,1063215550,20600,20600,20600,20600,96
|
|
20250115,124200,1061237950,20600,20600,20650,20600,56
|
|
20250115,124100,1060082400,20650,20550,20650,20550,35
|
|
20250115,124000,1059359850,20600,20600,20600,20600,136
|
|
20250115,123900,1056558250,20600,20600,20600,20550,76
|
|
20250115,123800,1054993250,20550,20550,20550,20550,10
|
|
20250115,123700,1054787750,20550,20600,20600,20550,70
|
|
20250115,123600,1053346100,20600,20650,20650,20600,390
|
|
20250115,123500,1045308650,20650,20600,20650,20600,61
|
|
20250115,123400,1044049550,20600,20650,20650,20600,70
|
|
20250115,123300,1042604250,20600,20600,20600,20600,16
|
|
20250115,123200,1042274650,20650,20600,20650,20600,78
|
|
20250115,123100,1040664950,20650,20600,20650,20600,206
|
|
20250115,123000,1036417800,20600,20600,20600,20600,82
|
|
20250115,122900,1034728600,20600,20600,20650,20600,156
|
|
20250115,122800,1031508950,20600,20650,20650,20600,16
|
|
20250115,122700,1031179250,20600,20600,20600,20600,19
|
|
20250115,122600,1030787850,20650,20600,20650,20600,89
|
|
20250115,122500,1028950950,20600,20600,20650,20600,69
|
|
20250115,122400,1027527100,20600,20650,20650,20600,89
|
|
20250115,122300,1025692100,20650,20600,20650,20600,58
|
|
20250115,122200,1024495650,20650,20650,20650,20600,44
|
|
20250115,122100,1023587550,20550,20600,20600,20550,74
|
|
20250115,122000,1022063250,20600,20550,20600,20550,92
|
|
20250115,121900,1020170100,20550,20550,20650,20550,46
|
|
20250115,121800,1019221600,20600,20550,20600,20550,103
|
|
20250115,121700,1017100300,20550,20600,20600,20550,49
|
|
20250115,121600,1016091700,20550,20550,20600,20550,29
|
|
20250115,121500,1015495250,20600,20600,20600,20550,46
|
|
20250115,121400,1014547750,20650,20600,20650,20600,86
|
|
20250115,121300,1012772150,20600,20550,20600,20550,110
|
|
20250115,121200,1010506700,20550,20550,20600,20550,52
|
|
20250115,121100,1009436450,20600,20600,20600,20600,1054
|
|
20250115,121000,987724050,20600,20550,20600,20550,165
|
|
20250115,120900,984328250,20600,20550,20600,20550,54
|
|
20250115,120800,983216950,20550,20550,20550,20550,10
|
|
20250115,120700,983011450,20600,20550,20600,20550,110
|
|
20250115,120600,980746000,20550,20600,20600,20550,306
|
|
20250115,120500,974443650,20600,20700,20700,20600,226
|
|
20250115,120400,969782450,20650,20650,20650,20650,269
|
|
20250115,120300,964227600,20650,20650,20700,20650,67
|
|
20250115,120200,962841550,20650,20650,20700,20650,421
|
|
20250115,120100,954144550,20650,20650,20650,20650,20
|
|
20250115,120000,953731550,20650,20700,20700,20650,41
|
|
20250115,115900,952883250,20700,20650,20700,20650,93
|
|
20250115,115800,950958450,20650,20650,20650,20650,23
|
|
20250115,115700,950483500,20700,20650,20700,20650,91
|
|
20250115,115600,948600050,20650,20700,20700,20650,66
|
|
20250115,115500,947234200,20650,20650,20700,20650,56
|
|
20250115,115400,946076200,20700,20700,20700,20700,36
|
|
20250115,115300,945331000,20650,20650,20650,20650,59
|
|
20250115,115200,944112650,20650,20700,20700,20650,189
|
|
20250115,115100,940204000,20650,20650,20650,20650,5
|
|
20250115,115000,940100750,20650,20650,20700,20650,45
|
|
20250115,114900,939169900,20700,20650,20700,20650,51
|
|
20250115,114800,938114800,20700,20750,20750,20700,167
|
|
20250115,114700,934656250,20650,20700,20700,20650,460
|
|
20250115,114600,925134500,20700,20700,20750,20700,55
|
|
20250115,114500,923994400,20700,20750,20750,20700,103
|
|
20250115,114400,921857350,20700,20700,20750,20700,59
|
|
20250115,114300,920634100,20800,20800,20800,20700,236
|
|
20250115,114200,915745500,20800,20750,20800,20750,228
|
|
20250115,114100,911010100,20800,20750,20800,20750,116
|
|
20250115,114000,908598200,20800,20750,20800,20750,67
|
|
20250115,113900,907205150,20800,20800,20800,20800,0
|
|
20250115,113800,907205150,20800,20800,20800,20750,184
|
|
20250115,113700,903379000,20800,20750,20800,20750,49
|
|
20250115,113600,902359900,20800,20750,20800,20750,29
|
|
20250115,113500,901758050,20750,20700,20750,20700,46
|
|
20250115,113400,900804150,20800,20700,20800,20700,70
|
|
20250115,113300,899351800,20750,20750,20750,20700,80
|
|
20250115,113200,897692300,20750,20700,20750,20700,39
|
|
20250115,113100,896884850,20700,20800,20800,20700,34
|
|
20250115,113000,896177850,20700,20750,20750,20700,170
|
|
20250115,112900,892650550,20700,20700,20700,20700,32
|
|
20250115,112800,891988150,20700,20750,20750,20700,79
|
|
20250115,112700,890349350,20700,20700,20700,20700,15
|
|
20250115,112600,890038850,20750,20750,20750,20700,96
|
|
20250115,112500,888047450,20750,20700,20750,20700,40
|
|
20250115,112400,887217750,20700,20700,20700,20700,25
|
|
20250115,112300,886700250,20700,20700,20750,20700,94
|
|
20250115,112200,884750550,20750,20700,20750,20700,39
|
|
20250115,112100,883941350,20700,20650,20700,20650,141
|
|
20250115,112000,881023600,20650,20650,20700,20650,41
|
|
20250115,111900,880175300,20700,20650,20700,20650,62
|
|
20250115,111800,878892300,20700,20650,20700,20650,114
|
|
20250115,111700,876534100,20650,20650,20700,20650,52
|
|
20250115,111600,875458400,20650,20650,20700,20650,73
|
|
20250115,111500,873947700,20700,20650,20700,20650,106
|
|
20250115,111400,871756650,20650,20750,20750,20650,90
|
|
20250115,111300,869890650,20650,20700,20700,20650,59
|
|
20250115,111200,868669750,20700,20700,20700,20700,147
|
|
20250115,111100,865626850,20650,20650,20700,20650,41
|
|
20250115,111000,864778550,20650,20650,20650,20650,9
|
|
20250115,110900,864592700,20650,20700,20750,20650,111
|
|
20250115,110800,862292100,20700,20700,20700,20650,26
|
|
20250115,110700,861754350,20700,20750,20750,20700,156
|
|
20250115,110600,858518000,20750,20700,20800,20700,83
|
|
20250115,110500,856794900,20700,20750,20750,20700,85
|
|
20250115,110400,855031200,20750,20750,20750,20700,103
|
|
20250115,110300,852894900,20700,20700,20700,20700,10
|
|
20250115,110200,852687900,20700,20700,20700,20700,6
|
|
20250115,110100,852563700,20750,20700,20750,20700,151
|
|
20250115,110000,849431050,20650,20700,20700,20650,62
|
|
20250115,105900,848148400,20700,20700,20700,20700,94
|
|
20250115,105800,846202600,20650,20600,20700,20600,4868
|
|
20250115,105700,745680600,20600,20600,20650,20600,67
|
|
20250115,105600,744297900,20650,20650,20650,20600,83
|
|
20250115,105500,742584600,20600,20700,20700,20600,2070
|
|
20250115,105400,699858250,20700,20750,20750,20700,93
|
|
20250115,105300,697929300,20750,20700,20800,20700,153
|
|
20250115,105200,694753300,20700,20700,20750,20700,79
|
|
20250115,105100,693116350,20700,20800,20800,20700,442
|
|
20250115,105000,683933700,20800,20800,20850,20800,144
|
|
20250115,104900,680933800,20800,20800,20850,20800,296
|
|
20250115,104800,674775400,20800,20800,20850,20800,243
|
|
20250115,104700,669713450,20800,20800,20850,20800,75
|
|
20250115,104600,668151400,20800,20800,20850,20800,131
|
|
20250115,104500,665424650,20850,20850,20900,20800,1166
|
|
20250115,104400,641114100,20850,20900,20900,20850,89
|
|
20250115,104300,639256650,20850,20850,20900,20850,59
|
|
20250115,104200,638026300,20900,20850,20900,20850,403
|
|
20250115,104100,629612800,20850,20850,20900,20850,16
|
|
20250115,104000,629279100,20900,20900,20900,20850,138
|
|
20250115,103900,626398150,20900,20850,20900,20850,114
|
|
20250115,103800,624017050,20850,20850,20900,20850,16
|
|
20250115,103700,623683300,20900,20850,20900,20850,264
|
|
20250115,103600,618166400,20900,20900,20950,20850,263
|
|
20250115,103500,612669950,20900,20950,21000,20900,191
|
|
20250115,103400,608667950,20950,20900,20950,20900,79
|
|
20250115,103300,607014950,20900,20900,20900,20900,21
|
|
20250115,103200,606576050,20900,20950,20950,20900,104
|
|
20250115,103100,604398900,20950,21000,21000,20900,91
|
|
20250115,103000,602494050,20950,21000,21000,20950,216
|
|
20250115,102900,597967100,20950,20950,21000,20950,127
|
|
20250115,102800,595303450,21000,20950,21000,20950,97
|
|
20250115,102700,593268350,21000,21000,21000,20950,41
|
|
20250115,102600,592407450,20950,20950,21000,20950,37
|
|
20250115,102500,591630550,21000,21000,21000,20950,48
|
|
20250115,102400,590623150,20950,20950,21000,20900,533
|
|
20250115,102300,579454100,20900,20900,20950,20900,4
|
|
20250115,102200,579370450,20950,20900,20950,20900,159
|
|
20250115,102100,576045500,20950,20900,20950,20900,156
|
|
20250115,102000,572778550,20950,20900,20950,20900,369
|
|
20250115,101900,565055800,20900,20900,20900,20900,3
|
|
20250115,101800,564993100,20950,20900,20950,20900,130
|
|
20250115,101700,562272650,20900,21000,21000,20900,136
|
|
20250115,101600,559423450,20900,21000,21000,20900,39
|
|
20250115,101500,558606350,20900,21000,21000,20900,37
|
|
20250115,101400,557829550,20900,20950,21050,20900,1514
|
|
20250115,101300,526039650,21050,21000,21050,21000,126
|
|
20250115,101200,523393600,20950,21000,21050,20950,599
|
|
20250115,101100,510815550,21050,21050,21050,21050,5
|
|
20250115,101000,510710300,21050,20900,21050,20900,1711
|
|
20250115,100900,474788800,20950,20850,20950,20800,1245
|
|
20250115,100800,448760250,20800,20900,20950,20800,642
|
|
20250115,100700,435373850,20850,20850,20850,20850,1
|
|
20250115,100600,435353000,20900,20950,20950,20900,146
|
|
20250115,100500,432296100,20950,20950,20950,20850,187
|
|
20250115,100400,428383550,20950,20950,20950,20850,182
|
|
20250115,100300,424578250,20950,20950,20950,20850,40
|
|
20250115,100200,423740850,20950,20900,20950,20800,607
|
|
20250115,100100,411056850,20900,20850,20900,20800,806
|
|
20250115,100000,394251800,20850,20800,20850,20750,1080
|
|
20250115,095900,371788300,20800,20800,20800,20800,2
|
|
20250115,095800,371746700,20800,20800,20800,20750,294
|
|
20250115,095700,365638350,20800,20800,20800,20800,0
|
|
20250115,095600,365638350,20800,20750,20800,20700,436
|
|
20250115,095500,356594450,20750,20750,20750,20750,79
|
|
20250115,095400,354955200,20800,20750,20800,20650,810
|
|
20250115,095300,338150400,20750,20750,20750,20750,32
|
|
20250115,095200,337486400,20650,20700,20700,20650,1721
|
|
20250115,095100,301864600,20650,20650,20700,20600,233
|
|
20250115,095000,297051450,20650,20650,20700,20650,23
|
|
20250115,094900,296575750,20650,20600,20650,20600,396
|
|
20250115,094800,288417850,20600,20650,20700,20600,407
|
|
20250115,094700,280011300,20700,20700,20750,20700,801
|
|
20250115,094600,263428450,20700,20750,20800,20700,385
|
|
20250115,094500,255441000,20800,20800,20800,20800,0
|
|
20250115,094400,255441000,20800,20700,20800,20700,113
|
|
20250115,094300,253092200,20800,20800,20800,20800,0
|
|
20250115,094200,253092200,20800,20750,20800,20700,20
|
|
20250115,094100,252677300,20800,20800,20800,20750,211
|
|
20250115,094000,248290300,20800,20750,20800,20750,50
|
|
20250115,093900,247252700,20800,20750,20800,20700,112
|
|
20250115,093800,244930650,20800,20750,20800,20700,5
|
|
20250115,093700,244826850,20750,20800,20800,20700,148
|
|
20250115,093600,241751250,20800,20750,20800,20700,86
|
|
20250115,093500,239965700,20800,20800,20800,20800,0
|
|
20250115,093400,239965700,20800,20800,20800,20700,41
|
|
20250115,093300,239113500,20800,20700,20800,20650,150
|
|
20250115,093200,236005250,20750,20700,20750,20650,63
|
|
20250115,093100,234699050,20650,20800,20800,20650,198
|
|
20250115,093000,230600150,20700,20750,20750,20700,44
|
|
20250115,092900,229687500,20800,20800,20800,20700,98
|
|
20250115,092800,227653100,20800,20800,20800,20800,0
|
|
20250115,092700,227653100,20800,20750,20800,20600,537
|
|
20250115,092600,216511600,20750,20750,20750,20650,810
|
|
20250115,092500,199714900,20700,20600,20750,20600,824
|
|
20250115,092400,182665450,20700,20700,20700,20700,32
|
|
20250115,092300,182003050,20700,20650,20700,20600,101
|
|
20250115,092200,179918450,20700,20650,20700,20550,245
|
|
20250115,092100,174861550,20650,20650,20650,20650,1
|
|
20250115,092000,174840900,20600,20500,20600,20500,84
|
|
20250115,091900,173111800,20600,20550,20600,20500,398
|
|
20250115,091800,164929950,20600,20600,20600,20600,1
|
|
20250115,091700,164909350,20550,20500,20550,20450,229
|
|
20250115,091600,160205850,20500,20500,20550,20500,92
|
|
20250115,091500,158317250,20500,20400,20550,20400,991
|
|
20250115,091400,138088550,20400,20350,20400,20350,258
|
|
20250115,091300,132833950,20350,20450,20450,20350,2412
|
|
20250115,091200,83583450,20450,20500,20500,20450,619
|
|
20250115,091100,70918250,20500,20500,20500,20500,124
|
|
20250115,091000,68376250,20450,20500,20500,20450,128
|
|
20250115,090900,65757250,20450,20450,20450,20450,302
|
|
20250115,090800,59581350,20450,20500,20500,20400,596
|
|
20250115,090700,47377450,20500,20650,20700,20500,336
|
|
20250115,090600,40470800,20650,20650,20750,20600,232
|
|
20250115,090500,35689250,20650,20800,20800,20600,129
|
|
20250115,090400,33027350,20650,20750,20750,20600,521
|
|
20250115,090300,22239350,20800,20800,20800,20800,20
|
|
20250115,090200,21823350,20800,20700,20800,20600,229
|
|
20250115,090100,17082800,20700,20650,20700,20650,345
|
|
20250115,090000,9943800,20650,20700,20700,20600,482
|