584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,184000,1842204350,20350,20350,20350,20350,0
|
|
20250120,183900,1842204350,20350,20350,20350,20350,0
|
|
20250120,183800,1842204350,20350,20350,20350,20350,0
|
|
20250120,183700,1842204350,20350,20350,20350,20350,0
|
|
20250120,183600,1842204350,20350,20350,20350,20350,0
|
|
20250120,183500,1842204350,20350,20350,20350,20350,0
|
|
20250120,183400,1842204350,20350,20350,20350,20350,0
|
|
20250120,183300,1842204350,20350,20350,20350,20350,0
|
|
20250120,183200,1842204350,20350,20350,20350,20350,0
|
|
20250120,183100,1842204350,20350,20350,20350,20350,0
|
|
20250120,183000,1842204350,20350,20350,20350,20350,0
|
|
20250120,182900,1842204350,20350,20350,20350,20350,0
|
|
20250120,182800,1842204350,20350,20350,20350,20350,0
|
|
20250120,182700,1842204350,20350,20350,20350,20350,0
|
|
20250120,182600,1842204350,20350,20350,20350,20350,0
|
|
20250120,182500,1842204350,20350,20350,20350,20350,0
|
|
20250120,182400,1842204350,20350,20350,20350,20350,0
|
|
20250120,182300,1842204350,20350,20350,20350,20350,0
|
|
20250120,182200,1842204350,20350,20350,20350,20350,0
|
|
20250120,182100,1842204350,20350,20350,20350,20350,0
|
|
20250120,182000,1842204350,20350,20350,20350,20350,0
|
|
20250120,181900,1842204350,20350,20350,20350,20350,0
|
|
20250120,181800,1842204350,20350,20350,20350,20350,0
|
|
20250120,181700,1842204350,20350,20350,20350,20350,0
|
|
20250120,181600,1842204350,20350,20350,20350,20350,0
|
|
20250120,181500,1842204350,20350,20350,20350,20350,0
|
|
20250120,181400,1842204350,20350,20350,20350,20350,0
|
|
20250120,181300,1842204350,20350,20350,20350,20350,0
|
|
20250120,181200,1842204350,20350,20350,20350,20350,0
|
|
20250120,181100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,181000,1842204350,20350,20350,20350,20350,0
|
|
20250120,180900,1842204350,20350,20350,20350,20350,0
|
|
20250120,180800,1842204350,20350,20350,20350,20350,0
|
|
20250120,180700,1842204350,20350,20350,20350,20350,0
|
|
20250120,180600,1842204350,20350,20350,20350,20350,0
|
|
20250120,180500,1842204350,20350,20350,20350,20350,0
|
|
20250120,180400,1842204350,20350,20350,20350,20350,0
|
|
20250120,180300,1842204350,20350,20350,20350,20350,0
|
|
20250120,180200,1842204350,20350,20350,20350,20350,0
|
|
20250120,180100,1842204350,20350,20350,20350,20350,0
|
|
20250120,180000,1842204350,20350,20350,20350,20350,0
|
|
20250120,175900,1842204350,20350,20350,20350,20350,0
|
|
20250120,175800,1842204350,20350,20350,20350,20350,0
|
|
20250120,175700,1842204350,20350,20350,20350,20350,0
|
|
20250120,175600,1842204350,20350,20350,20350,20350,0
|
|
20250120,175500,1842204350,20350,20350,20350,20350,0
|
|
20250120,175400,1842204350,20350,20350,20350,20350,0
|
|
20250120,175300,1842204350,20350,20350,20350,20350,0
|
|
20250120,175200,1842204350,20350,20350,20350,20350,0
|
|
20250120,175100,1842204350,20350,20350,20350,20350,0
|
|
20250120,175000,1842204350,20350,20350,20350,20350,0
|
|
20250120,174900,1842204350,20350,20350,20350,20350,0
|
|
20250120,174800,1842204350,20350,20350,20350,20350,0
|
|
20250120,174700,1842204350,20350,20350,20350,20350,0
|
|
20250120,174600,1842204350,20350,20350,20350,20350,0
|
|
20250120,174500,1842204350,20350,20350,20350,20350,0
|
|
20250120,174400,1842204350,20350,20350,20350,20350,0
|
|
20250120,174300,1842204350,20350,20350,20350,20350,0
|
|
20250120,174200,1842204350,20350,20350,20350,20350,0
|
|
20250120,174100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,174000,1842204350,20350,20350,20350,20350,0
|
|
20250120,173900,1842204350,20350,20350,20350,20350,0
|
|
20250120,173800,1842204350,20350,20350,20350,20350,0
|
|
20250120,173700,1842204350,20350,20350,20350,20350,0
|
|
20250120,173600,1842204350,20350,20350,20350,20350,0
|
|
20250120,173500,1842204350,20350,20350,20350,20350,0
|
|
20250120,173400,1842204350,20350,20350,20350,20350,0
|
|
20250120,173300,1842204350,20350,20350,20350,20350,0
|
|
20250120,173200,1842204350,20350,20350,20350,20350,0
|
|
20250120,173100,1842204350,20350,20350,20350,20350,0
|
|
20250120,173000,1842204350,20350,20350,20350,20350,0
|
|
20250120,172900,1842204350,20350,20350,20350,20350,0
|
|
20250120,172800,1842204350,20350,20350,20350,20350,0
|
|
20250120,172700,1842204350,20350,20350,20350,20350,0
|
|
20250120,172600,1842204350,20350,20350,20350,20350,0
|
|
20250120,172500,1842204350,20350,20350,20350,20350,0
|
|
20250120,172400,1842204350,20350,20350,20350,20350,0
|
|
20250120,172300,1842204350,20350,20350,20350,20350,0
|
|
20250120,172200,1842204350,20350,20350,20350,20350,0
|
|
20250120,172100,1842204350,20350,20350,20350,20350,0
|
|
20250120,172000,1842204350,20350,20350,20350,20350,0
|
|
20250120,171900,1842204350,20350,20350,20350,20350,0
|
|
20250120,171800,1842204350,20350,20350,20350,20350,0
|
|
20250120,171700,1842204350,20350,20350,20350,20350,0
|
|
20250120,171600,1842204350,20350,20350,20350,20350,0
|
|
20250120,171500,1842204350,20350,20350,20350,20350,0
|
|
20250120,171400,1842204350,20350,20350,20350,20350,0
|
|
20250120,171300,1842204350,20350,20350,20350,20350,0
|
|
20250120,171200,1842204350,20350,20350,20350,20350,0
|
|
20250120,171100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,171000,1842204350,20350,20350,20350,20350,0
|
|
20250120,170900,1842204350,20350,20350,20350,20350,0
|
|
20250120,170800,1842204350,20350,20350,20350,20350,0
|
|
20250120,170700,1842204350,20350,20350,20350,20350,0
|
|
20250120,170600,1842204350,20350,20350,20350,20350,0
|
|
20250120,170500,1842204350,20350,20350,20350,20350,0
|
|
20250120,170400,1842204350,20350,20350,20350,20350,0
|
|
20250120,170300,1842204350,20350,20350,20350,20350,0
|
|
20250120,170200,1842204350,20350,20350,20350,20350,0
|
|
20250120,170100,1842204350,20350,20350,20350,20350,0
|
|
20250120,170000,1842204350,20350,20350,20350,20350,0
|
|
20250120,165900,1842204350,20350,20350,20350,20350,0
|
|
20250120,165800,1842204350,20350,20350,20350,20350,0
|
|
20250120,165700,1842204350,20350,20350,20350,20350,0
|
|
20250120,165600,1842204350,20350,20350,20350,20350,0
|
|
20250120,165500,1842204350,20350,20350,20350,20350,0
|
|
20250120,165400,1842204350,20350,20350,20350,20350,0
|
|
20250120,165300,1842204350,20350,20350,20350,20350,0
|
|
20250120,165200,1842204350,20350,20350,20350,20350,0
|
|
20250120,165100,1842204350,20350,20350,20350,20350,0
|
|
20250120,165000,1842204350,20350,20350,20350,20350,0
|
|
20250120,164900,1842204350,20350,20350,20350,20350,0
|
|
20250120,164800,1842204350,20350,20350,20350,20350,0
|
|
20250120,164700,1842204350,20350,20350,20350,20350,0
|
|
20250120,164600,1842204350,20350,20350,20350,20350,0
|
|
20250120,164500,1842204350,20350,20350,20350,20350,0
|
|
20250120,164400,1842204350,20350,20350,20350,20350,0
|
|
20250120,164300,1842204350,20350,20350,20350,20350,0
|
|
20250120,164200,1842204350,20350,20350,20350,20350,0
|
|
20250120,164100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,164000,1842204350,20350,20350,20350,20350,0
|
|
20250120,163900,1842204350,20350,20350,20350,20350,0
|
|
20250120,163800,1842204350,20350,20350,20350,20350,0
|
|
20250120,163700,1842204350,20350,20350,20350,20350,0
|
|
20250120,163600,1842204350,20350,20350,20350,20350,0
|
|
20250120,163500,1842204350,20350,20350,20350,20350,0
|
|
20250120,163400,1842204350,20350,20350,20350,20350,0
|
|
20250120,163300,1842204350,20350,20350,20350,20350,0
|
|
20250120,163200,1842204350,20350,20350,20350,20350,0
|
|
20250120,163100,1842204350,20350,20350,20350,20350,0
|
|
20250120,163000,1842204350,20350,20350,20350,20350,0
|
|
20250120,162900,1842204350,20350,20350,20350,20350,0
|
|
20250120,162800,1842204350,20350,20350,20350,20350,0
|
|
20250120,162700,1842204350,20350,20350,20350,20350,0
|
|
20250120,162600,1842204350,20350,20350,20350,20350,0
|
|
20250120,162500,1842204350,20350,20350,20350,20350,0
|
|
20250120,162400,1842204350,20350,20350,20350,20350,0
|
|
20250120,162300,1842204350,20350,20350,20350,20350,0
|
|
20250120,162200,1842204350,20350,20350,20350,20350,0
|
|
20250120,162100,1842204350,20350,20350,20350,20350,0
|
|
20250120,162000,1842204350,20350,20350,20350,20350,0
|
|
20250120,161900,1842204350,20350,20350,20350,20350,0
|
|
20250120,161800,1842204350,20350,20350,20350,20350,0
|
|
20250120,161700,1842204350,20350,20350,20350,20350,0
|
|
20250120,161600,1842204350,20350,20350,20350,20350,0
|
|
20250120,161500,1842204350,20350,20350,20350,20350,0
|
|
20250120,161400,1842204350,20350,20350,20350,20350,0
|
|
20250120,161300,1842204350,20350,20350,20350,20350,0
|
|
20250120,161200,1842204350,20350,20350,20350,20350,0
|
|
20250120,161100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,161000,1842204350,20350,20350,20350,20350,0
|
|
20250120,160900,1842204350,20350,20350,20350,20350,0
|
|
20250120,160800,1842204350,20350,20350,20350,20350,0
|
|
20250120,160700,1842204350,20350,20350,20350,20350,0
|
|
20250120,160600,1842204350,20350,20350,20350,20350,0
|
|
20250120,160500,1842204350,20350,20350,20350,20350,0
|
|
20250120,160400,1842204350,20350,20350,20350,20350,0
|
|
20250120,160300,1842204350,20350,20350,20350,20350,0
|
|
20250120,160200,1842204350,20350,20350,20350,20350,0
|
|
20250120,160100,1842204350,20350,20350,20350,20350,0
|
|
20250120,160000,1842204350,20350,20350,20350,20350,0
|
|
20250120,155900,1842204350,20350,20350,20350,20350,0
|
|
20250120,155800,1842204350,20350,20350,20350,20350,0
|
|
20250120,155700,1842204350,20350,20350,20350,20350,0
|
|
20250120,155600,1842204350,20350,20350,20350,20350,0
|
|
20250120,155500,1842204350,20350,20350,20350,20350,0
|
|
20250120,155400,1842204350,20350,20350,20350,20350,0
|
|
20250120,155300,1842204350,20350,20350,20350,20350,0
|
|
20250120,155200,1842204350,20350,20350,20350,20350,0
|
|
20250120,155100,1842204350,20350,20350,20350,20350,0
|
|
20250120,155000,1842204350,20350,20350,20350,20350,0
|
|
20250120,154900,1842204350,20350,20350,20350,20350,0
|
|
20250120,154800,1842204350,20350,20350,20350,20350,0
|
|
20250120,154700,1842204350,20350,20350,20350,20350,0
|
|
20250120,154600,1842204350,20350,20350,20350,20350,0
|
|
20250120,154500,1842204350,20350,20350,20350,20350,0
|
|
20250120,154400,1842204350,20350,20350,20350,20350,0
|
|
20250120,154300,1842204350,20350,20350,20350,20350,0
|
|
20250120,154200,1842204350,20350,20350,20350,20350,0
|
|
20250120,154100,1842204350,20350,20350,20350,20350,1250
|
|
20250120,154000,1842204350,20350,20350,20350,20350,0
|
|
20250120,153900,1842204350,20350,20350,20350,20350,0
|
|
20250120,153800,1842204350,20350,20350,20350,20350,0
|
|
20250120,153700,1842204350,20350,20350,20350,20350,0
|
|
20250120,153600,1842204350,20350,20350,20350,20350,0
|
|
20250120,153500,1842204350,20350,20350,20350,20350,0
|
|
20250120,153400,1842204350,20350,20350,20350,20350,0
|
|
20250120,153300,1842204350,20350,20350,20350,20350,0
|
|
20250120,153200,1842204350,20350,20350,20350,20350,0
|
|
20250120,153100,1842204350,20350,20350,20350,20350,0
|
|
20250120,153000,1842204350,20350,20350,20350,20350,1250
|
|
20250120,152900,1816766850,20350,20350,20350,20350,0
|
|
20250120,152800,1816766850,20350,20350,20350,20350,0
|
|
20250120,152700,1816766850,20350,20350,20350,20350,0
|
|
20250120,152600,1816766850,20350,20350,20350,20350,0
|
|
20250120,152500,1816766850,20350,20350,20350,20350,0
|
|
20250120,152400,1816766850,20350,20350,20350,20350,0
|
|
20250120,152300,1816766850,20350,20350,20350,20350,0
|
|
20250120,152200,1816766850,20350,20350,20350,20350,0
|
|
20250120,152100,1816766850,20350,20350,20350,20350,0
|
|
20250120,152000,1816766850,20350,20350,20350,20350,0
|
|
20250120,151900,1816766850,20350,20300,20350,20300,48
|
|
20250120,151800,1815790150,20400,20400,20400,20400,1
|
|
20250120,151700,1815769750,20300,20300,20400,20300,82
|
|
20250120,151600,1814104600,20400,20300,20400,20300,38
|
|
20250120,151500,1813332600,20400,20350,20400,20350,26
|
|
20250120,151400,1812803300,20400,20350,20400,20350,81
|
|
20250120,151300,1811154200,20350,20350,20350,20350,3
|
|
20250120,151200,1811093150,20300,20350,20350,20300,96
|
|
20250120,151100,1809139600,20350,20400,20400,20350,15
|
|
20250120,151000,1808834100,20400,20400,20400,20400,73
|
|
20250120,150900,1807344900,20300,20350,20350,20300,241
|
|
20250120,150800,1802450050,20350,20350,20350,20350,310
|
|
20250120,150700,1796141550,20350,20350,20350,20300,876
|
|
20250120,150600,1778355450,20300,20350,20350,20300,148
|
|
20250120,150500,1775350950,20350,20300,20350,20300,355
|
|
20250120,150400,1768144200,20350,20400,20400,20300,165
|
|
20250120,150300,1764786400,20400,20450,20450,20400,66
|
|
20250120,150200,1763437350,20450,20400,20450,20400,4
|
|
20250120,150100,1763355600,20450,20450,20450,20400,54
|
|
20250120,150000,1762252900,20450,20400,20500,20400,10
|
|
20250120,145900,1762048300,20450,20500,20500,20400,37
|
|
20250120,145800,1761290200,20500,20450,20500,20450,97
|
|
20250120,145700,1759306500,20450,20450,20450,20450,40
|
|
20250120,145600,1758488500,20450,20450,20450,20450,8
|
|
20250120,145500,1758324900,20450,20500,20500,20450,14
|
|
20250120,145400,1758038450,20450,20450,20450,20450,38
|
|
20250120,145300,1757261350,20400,20500,20500,20400,116
|
|
20250120,145200,1754894050,20500,20500,20500,20450,139
|
|
20250120,145100,1752049500,20500,20450,20500,20450,83
|
|
20250120,145000,1750350400,20450,20450,20450,20400,238
|
|
20250120,144900,1745483350,20450,20450,20450,20450,41
|
|
20250120,144800,1744644900,20450,20450,20450,20400,13
|
|
20250120,144700,1744379100,20500,20500,20550,20500,123
|
|
20250120,144600,1741857550,20500,20500,20550,20450,45
|
|
20250120,144500,1740934750,20500,20500,20500,20500,13
|
|
20250120,144400,1740668250,20550,20500,20550,20500,56
|
|
20250120,144300,1739517600,20550,20500,20550,20500,583
|
|
20250120,144200,1727538800,20550,20450,20550,20450,53
|
|
20250120,144100,1726453600,20450,20500,20500,20450,9
|
|
20250120,144000,1726269200,20450,20450,20450,20450,2
|
|
20250120,143900,1726228300,20450,20500,20500,20450,1039
|
|
20250120,143800,1704932650,20500,20550,20550,20500,4
|
|
20250120,143700,1704850500,20550,20550,20550,20550,41
|
|
20250120,143600,1704007950,20550,20500,20550,20500,943
|
|
20250120,143500,1684629350,20500,20500,20550,20500,285
|
|
20250120,143400,1678785300,20500,20500,20500,20500,752
|
|
20250120,143300,1663369300,20450,20450,20450,20450,313
|
|
20250120,143200,1656968450,20450,20400,20450,20400,2280
|
|
20250120,143100,1610409800,20400,20450,20450,20400,5
|
|
20250120,143000,1610307700,20450,20400,20450,20400,992
|
|
20250120,142900,1590042500,20400,20400,20400,20400,35
|
|
20250120,142800,1589328500,20350,20350,20350,20350,2
|
|
20250120,142700,1589287800,20350,20400,20400,20350,50
|
|
20250120,142600,1588268600,20400,20400,20400,20400,3
|
|
20250120,142500,1588207400,20350,20400,20400,20350,39
|
|
20250120,142400,1587411850,20400,20350,20400,20350,152
|
|
20250120,142300,1584311150,20400,20350,20400,20350,159
|
|
20250120,142200,1581069100,20400,20400,20400,20400,39
|
|
20250120,142100,1580273500,20350,20350,20350,20350,1
|
|
20250120,142000,1580253150,20350,20350,20350,20350,32
|
|
20250120,141900,1579601950,20350,20350,20350,20350,0
|
|
20250120,141800,1579601950,20350,20300,20350,20300,41
|
|
20250120,141700,1578767650,20350,20350,20350,20350,36
|
|
20250120,141600,1578035050,20300,20350,20350,20300,57
|
|
20250120,141500,1576875200,20350,20350,20350,20350,550
|
|
20250120,141400,1565682700,20300,20250,20300,20250,25
|
|
20250120,141300,1565175250,20300,20300,20300,20300,35
|
|
20250120,141200,1564464750,20350,20350,20350,20300,1018
|
|
20250120,141100,1543798600,20300,20250,20300,20250,100
|
|
20250120,141000,1541773550,20350,20350,20350,20350,2
|
|
20250120,140900,1541732850,20250,20250,20250,20250,66
|
|
20250120,140800,1540396350,20200,20200,20250,20200,119
|
|
20250120,140700,1537990650,20150,20150,20150,20150,1
|
|
20250120,140600,1537970500,20200,20150,20200,20150,38
|
|
20250120,140500,1537203000,20200,20250,20250,20200,36
|
|
20250120,140400,1536474200,20250,20250,20250,20250,0
|
|
20250120,140300,1536474200,20250,20250,20250,20250,36
|
|
20250120,140200,1535745200,20200,20200,20200,20200,2
|
|
20250120,140100,1535704800,20200,20200,20250,20200,53
|
|
20250120,140000,1534632100,20200,20250,20250,20200,67
|
|
20250120,135900,1533277000,20150,20150,20150,20150,0
|
|
20250120,135800,1533277000,20150,20150,20150,20150,0
|
|
20250120,135700,1533277000,20150,20200,20200,20150,230
|
|
20250120,135600,1528640750,20200,20200,20200,20200,2
|
|
20250120,135500,1528600350,20200,20200,20200,20200,38
|
|
20250120,135400,1527832750,20200,20150,20200,20150,40
|
|
20250120,135300,1527026700,20200,20200,20200,20200,31
|
|
20250120,135200,1526400500,20200,20200,20200,20200,200
|
|
20250120,135100,1522360500,20200,20250,20250,20200,36
|
|
20250120,135000,1521631550,20300,20250,20350,20200,3534
|
|
20250120,134900,1450173550,20300,20250,20300,20250,165
|
|
20250120,134800,1446829850,20300,20300,20300,20300,32
|
|
20250120,134700,1446180250,20250,20250,20250,20250,1
|
|
20250120,134600,1446160000,20250,20300,20300,20250,74
|
|
20250120,134500,1444659450,20300,20250,20300,20250,4
|
|
20250120,134400,1444578300,20250,20300,20300,20250,34
|
|
20250120,134300,1443888150,20300,20300,20300,20300,34
|
|
20250120,134200,1443197950,20300,20250,20300,20250,38
|
|
20250120,134100,1442426600,20300,20300,20300,20300,33
|
|
20250120,134000,1441756700,20250,20250,20250,20250,2
|
|
20250120,133900,1441716200,20300,20300,20300,20300,31
|
|
20250120,133800,1441086900,20250,20300,20300,20250,109
|
|
20250120,133700,1438874250,20300,20300,20300,20250,38
|
|
20250120,133600,1438102900,20300,20300,20300,20300,42
|
|
20250120,133500,1437250300,20300,20300,20300,20300,0
|
|
20250120,133400,1437250300,20300,20250,20300,20250,32
|
|
20250120,133300,1436600750,20250,20250,20250,20250,1
|
|
20250120,133200,1436580500,20300,20250,20300,20250,32
|
|
20250120,133100,1435930950,20250,20300,20300,20250,34
|
|
20250120,133000,1435240800,20250,20300,20300,20250,877
|
|
20250120,132900,1417439200,20350,20300,20350,20300,41
|
|
20250120,132800,1416604950,20350,20350,20350,20350,0
|
|
20250120,132700,1416604950,20350,20350,20350,20350,37
|
|
20250120,132600,1415852000,20350,20350,20350,20350,46
|
|
20250120,132500,1414915900,20400,20400,20400,20400,37
|
|
20250120,132400,1414161100,20350,20400,20400,20350,36
|
|
20250120,132300,1413426750,20350,20350,20350,20350,35
|
|
20250120,132200,1412714500,20350,20350,20400,20350,38
|
|
20250120,132100,1411939400,20350,20350,20350,20350,1
|
|
20250120,132000,1411919050,20400,20400,20400,20400,43
|
|
20250120,131900,1411041850,20350,20400,20400,20350,33
|
|
20250120,131800,1410368700,20350,20350,20350,20350,10
|
|
20250120,131700,1410165200,20350,20400,20400,20350,36
|
|
20250120,131600,1409430850,20400,20400,20400,20400,36
|
|
20250120,131500,1408696450,20400,20350,20400,20350,68
|
|
20250120,131400,1407309300,20350,20350,20350,20350,0
|
|
20250120,131300,1407309300,20350,20350,20350,20350,0
|
|
20250120,131200,1407309300,20350,20350,20400,20350,138
|
|
20250120,131100,1404499200,20350,20350,20350,20350,0
|
|
20250120,131000,1404499200,20350,20400,20400,20350,53
|
|
20250120,130900,1403419050,20350,20350,20350,20350,84
|
|
20250120,130800,1401709650,20350,20350,20350,20350,35
|
|
20250120,130700,1400997400,20350,20350,20350,20350,32
|
|
20250120,130600,1400346200,20350,20350,20350,20350,151
|
|
20250120,130500,1397273350,20350,20350,20350,20350,191
|
|
20250120,130400,1393386500,20350,20350,20350,20350,80
|
|
20250120,130300,1391758500,20350,20350,20400,20350,133
|
|
20250120,130200,1389050350,20400,20400,20400,20400,69
|
|
20250120,130100,1387642750,20400,20400,20400,20400,110
|
|
20250120,130000,1385398750,20400,20400,20400,20400,37
|
|
20250120,125900,1384643950,20350,20350,20350,20350,10
|
|
20250120,125800,1384440450,20400,20400,20400,20400,31
|
|
20250120,125700,1383808050,20350,20400,20400,20350,50
|
|
20250120,125600,1382788850,20400,20400,20400,20400,1
|
|
20250120,125500,1382768450,20400,20400,20400,20400,34
|
|
20250120,125400,1382074850,20350,20350,20350,20350,1
|
|
20250120,125300,1382054500,20400,20350,20400,20350,61
|
|
20250120,125200,1380811600,20350,20400,20400,20350,35
|
|
20250120,125100,1380097650,20400,20400,20400,20400,13
|
|
20250120,125000,1379832450,20450,20400,20450,20400,21
|
|
20250120,124900,1379404000,20400,20400,20400,20400,311
|
|
20250120,124800,1373059600,20400,20400,20400,20400,34
|
|
20250120,124700,1372366000,20400,20400,20400,20400,10
|
|
20250120,124600,1372162000,20400,20400,20400,20400,34
|
|
20250120,124500,1371468400,20400,20350,20400,20350,5
|
|
20250120,124400,1371366600,20400,20400,20400,20400,37
|
|
20250120,124300,1370611800,20350,20400,20400,20350,36
|
|
20250120,124200,1369877450,20400,20400,20400,20400,3
|
|
20250120,124100,1369816250,20400,20350,20400,20350,36
|
|
20250120,124000,1369081900,20400,20400,20400,20400,0
|
|
20250120,123900,1369081900,20400,20300,20400,20300,187
|
|
20250120,123800,1365274450,20300,20350,20350,20300,93
|
|
20250120,123700,1363383400,20300,20300,20300,20300,0
|
|
20250120,123600,1363383400,20300,20300,20300,20300,42
|
|
20250120,123500,1362530800,20300,20300,20300,20300,360
|
|
20250120,123400,1355222800,20300,20300,20300,20300,31
|
|
20250120,123300,1354593500,20350,20350,20350,20300,1074
|
|
20250120,123200,1332786850,20350,20300,20350,20300,34
|
|
20250120,123100,1332095000,20350,20350,20350,20350,37
|
|
20250120,123000,1331342050,20300,20300,20300,20300,60
|
|
20250120,122900,1330124050,20300,20350,20350,20300,56
|
|
20250120,122800,1328984500,20350,20350,20350,20350,28
|
|
20250120,122700,1328414700,20350,20350,20350,20350,242
|
|
20250120,122600,1323490000,20400,20400,20400,20400,37
|
|
20250120,122500,1322735200,20400,20400,20400,20400,0
|
|
20250120,122400,1322735200,20400,20400,20400,20400,42
|
|
20250120,122300,1321878400,20350,20350,20350,20350,54
|
|
20250120,122200,1320779500,20400,20400,20400,20350,419
|
|
20250120,122100,1312233150,20450,20450,20450,20450,60
|
|
20250120,122000,1311006150,20400,20400,20400,20400,211
|
|
20250120,121900,1306701750,20450,20450,20450,20450,35
|
|
20250120,121800,1305986000,20400,20400,20400,20400,1
|
|
20250120,121700,1305965600,20450,20400,20450,20400,52
|
|
20250120,121600,1304902950,20450,20400,20450,20400,4
|
|
20250120,121500,1304821300,20450,20400,20450,20400,62
|
|
20250120,121400,1303554900,20450,20450,20450,20450,37
|
|
20250120,121300,1302798250,20450,20450,20450,20450,0
|
|
20250120,121200,1302798250,20450,20400,20450,20400,66
|
|
20250120,121100,1301450050,20400,20400,20400,20400,1
|
|
20250120,121000,1301429650,20450,20450,20450,20450,36
|
|
20250120,120900,1300693450,20400,20450,20450,20400,35
|
|
20250120,120800,1299977800,20450,20450,20450,20450,0
|
|
20250120,120700,1299977800,20450,20400,20450,20400,38
|
|
20250120,120600,1299200750,20450,20450,20450,20450,0
|
|
20250120,120500,1299200750,20450,20400,20450,20400,54
|
|
20250120,120400,1298097500,20400,20400,20400,20400,1
|
|
20250120,120300,1298077100,20450,20450,20450,20450,36
|
|
20250120,120200,1297340900,20400,20450,20450,20400,38
|
|
20250120,120100,1296563850,20400,20400,20400,20400,0
|
|
20250120,120000,1296563850,20400,20500,20500,20400,105
|
|
20250120,115900,1294417800,20450,20450,20450,20450,0
|
|
20250120,115800,1294417800,20450,20400,20450,20400,28
|
|
20250120,115700,1293845250,20450,20450,20450,20450,34
|
|
20250120,115600,1293149950,20500,20500,20500,20500,0
|
|
20250120,115500,1293149950,20500,20500,20500,20500,36
|
|
20250120,115400,1292411950,20450,20450,20450,20450,0
|
|
20250120,115300,1292411950,20450,20450,20450,20400,35
|
|
20250120,115200,1291696250,20450,20450,20450,20450,35
|
|
20250120,115100,1290980500,20450,20450,20450,20450,4
|
|
20250120,115000,1290898700,20450,20450,20450,20450,29
|
|
20250120,114900,1290305650,20400,20500,20500,20400,31
|
|
20250120,114800,1289673150,20450,20450,20450,20450,31
|
|
20250120,114700,1289039200,20450,20450,20450,20450,3
|
|
20250120,114600,1288977850,20450,20500,20500,20450,73
|
|
20250120,114500,1287484250,20500,20500,20500,20500,31
|
|
20250120,114400,1286848750,20450,20450,20450,20450,1
|
|
20250120,114300,1286828300,20500,20500,20500,20500,37
|
|
20250120,114200,1286069800,20450,20450,20450,20450,31
|
|
20250120,114100,1285435850,20450,20450,20450,20450,0
|
|
20250120,114000,1285435850,20450,20550,20550,20450,385
|
|
20250120,113900,1277556500,20500,20500,20500,20500,1
|
|
20250120,113800,1277536000,20550,20550,20550,20550,36
|
|
20250120,113700,1276796200,20550,20550,20550,20550,1
|
|
20250120,113600,1276775650,20550,20550,20550,20550,35
|
|
20250120,113500,1276056400,20500,20500,20500,20500,1
|
|
20250120,113400,1276035900,20550,20500,20550,20500,67
|
|
20250120,113300,1274660600,20550,20500,20550,20500,44
|
|
20250120,113200,1273756900,20600,20550,20600,20550,6
|
|
20250120,113100,1273633500,20550,20550,20550,20550,85
|
|
20250120,113000,1271886750,20500,20500,20500,20500,35
|
|
20250120,112900,1271169250,20450,20450,20450,20450,0
|
|
20250120,112800,1271169250,20450,20600,20600,20450,1300
|
|
20250120,112700,1244463500,20600,20500,20600,20500,1109
|
|
20250120,112600,1221668100,20500,20550,20550,20500,66
|
|
20250120,112500,1220313300,20550,20550,20550,20550,0
|
|
20250120,112400,1220313300,20550,20500,20550,20500,76
|
|
20250120,112300,1218753550,20500,20550,20550,20500,66
|
|
20250120,112200,1217398750,20500,20500,20500,20500,0
|
|
20250120,112100,1217398750,20500,20550,20550,20500,32
|
|
20250120,112000,1216741200,20500,20500,20500,20500,20
|
|
20250120,111900,1216331200,20500,20500,20550,20500,66
|
|
20250120,111800,1214976450,20550,20550,20550,20550,0
|
|
20250120,111700,1214976450,20550,20500,20550,20500,33
|
|
20250120,111600,1214298350,20550,20500,20550,20500,354
|
|
20250120,111500,1207039800,20550,20500,20550,20500,37
|
|
20250120,111400,1206281200,20550,20550,20550,20550,34
|
|
20250120,111300,1205582500,20550,20550,20550,20550,1
|
|
20250120,111200,1205561950,20550,20550,20550,20550,36
|
|
20250120,111100,1204822150,20550,20550,20550,20550,35
|
|
20250120,111000,1204102900,20550,20550,20550,20550,1
|
|
20250120,110900,1204082350,20500,20500,20550,20500,241
|
|
20250120,110800,1199140200,20550,20550,20550,20550,0
|
|
20250120,110700,1199140200,20550,20550,20550,20550,34
|
|
20250120,110600,1198441500,20500,20550,20550,20500,401
|
|
20250120,110500,1190220950,20550,20550,20550,20550,35
|
|
20250120,110400,1189501700,20500,20500,20500,20500,378
|
|
20250120,110300,1181752700,20550,20550,20550,20550,70
|
|
20250120,110200,1180314200,20500,20550,20550,20500,25
|
|
20250120,110100,1179800700,20500,20500,20500,20500,2524
|
|
20250120,110000,1128058700,20500,20500,20500,20500,12
|
|
20250120,105900,1127812700,20450,20500,20500,20450,47
|
|
20250120,105800,1126851500,20450,20450,20450,20450,50
|
|
20250120,105700,1125829000,20500,20450,20500,20450,31
|
|
20250120,105600,1125195000,20450,20450,20450,20450,0
|
|
20250120,105500,1125195000,20450,20450,20450,20450,1
|
|
20250120,105400,1125174550,20450,20450,20450,20450,0
|
|
20250120,105300,1125174550,20450,20450,20450,20450,30
|
|
20250120,105200,1124561050,20450,20450,20450,20450,1
|
|
20250120,105100,1124540600,20450,20450,20450,20450,22
|
|
20250120,105000,1124090700,20400,20400,20400,20400,0
|
|
20250120,104900,1124090700,20400,20400,20400,20400,30
|
|
20250120,104800,1123478700,20400,20400,20400,20400,10
|
|
20250120,104700,1123274700,20450,20450,20450,20450,50
|
|
20250120,104600,1122252200,20400,20400,20400,20400,100
|
|
20250120,104500,1120212200,20400,20400,20400,20400,30
|
|
20250120,104400,1119600200,20400,20350,20400,20300,601
|
|
20250120,104300,1107351900,20250,20350,20350,20250,400
|
|
20250120,104200,1099236900,20350,20350,20350,20350,0
|
|
20250120,104100,1099236900,20350,20350,20350,20350,34
|
|
20250120,104000,1098545000,20350,20350,20350,20350,0
|
|
20250120,103900,1098545000,20350,20350,20350,20350,33
|
|
20250120,103800,1097873450,20300,20300,20300,20300,30
|
|
20250120,103700,1097264450,20300,20300,20300,20300,0
|
|
20250120,103600,1097264450,20300,20300,20300,20300,31
|
|
20250120,103500,1096635150,20300,20300,20300,20300,1
|
|
20250120,103400,1096614850,20250,20300,20300,20250,84
|
|
20250120,103300,1094912200,20300,20300,20300,20300,0
|
|
20250120,103200,1094912200,20300,20300,20300,20300,1
|
|
20250120,103100,1094891900,20300,20300,20300,20300,1
|
|
20250120,103000,1094871600,20300,20300,20300,20300,216
|
|
20250120,102900,1090486800,20350,20350,20350,20350,1
|
|
20250120,102800,1090466450,20350,20350,20350,20350,0
|
|
20250120,102700,1090466450,20350,20300,20350,20300,41
|
|
20250120,102600,1089633650,20300,20300,20300,20300,0
|
|
20250120,102500,1089633650,20300,20300,20300,20300,0
|
|
20250120,102400,1089633650,20300,20300,20300,20300,114
|
|
20250120,102300,1087319450,20250,20250,20250,20250,32
|
|
20250120,102200,1086671450,20250,20250,20250,20250,40
|
|
20250120,102100,1085861450,20250,20250,20250,20250,0
|
|
20250120,102000,1085861450,20250,20250,20250,20250,344
|
|
20250120,101900,1078895450,20300,20300,20300,20300,15
|
|
20250120,101800,1078590950,20350,20350,20350,20350,0
|
|
20250120,101700,1078590950,20350,20350,20350,20350,1
|
|
20250120,101600,1078570600,20300,20300,20300,20300,191
|
|
20250120,101500,1074693300,20300,20300,20300,20300,46
|
|
20250120,101400,1073759500,20350,20300,20350,20300,15
|
|
20250120,101300,1073454900,20300,20300,20300,20300,39
|
|
20250120,101200,1072663200,20300,20300,20300,20300,42
|
|
20250120,101100,1071810600,20300,20250,20350,20250,151
|
|
20250120,101000,1068748250,20250,20300,20300,20250,201
|
|
20250120,100900,1064677950,20250,20300,20300,20250,223
|
|
20250120,100800,1060151900,20300,20300,20300,20300,0
|
|
20250120,100700,1060151900,20300,20300,20300,20300,1
|
|
20250120,100600,1060131600,20300,20300,20300,20300,1
|
|
20250120,100500,1060111300,20300,20300,20300,20300,1
|
|
20250120,100400,1060091000,20300,20350,20350,20300,150
|
|
20250120,100300,1057045700,20400,20400,20400,20400,2
|
|
20250120,100200,1057004900,20350,20350,20350,20350,9
|
|
20250120,100100,1056821750,20300,20300,20300,20300,100
|
|
20250120,100000,1054791750,20300,20300,20350,20300,34
|
|
20250120,095900,1054101500,20350,20350,20350,20350,52
|
|
20250120,095800,1053043300,20400,20400,20400,20400,6
|
|
20250120,095700,1052920900,20400,20300,20400,20300,197
|
|
20250120,095600,1048914850,20300,20300,20300,20300,110
|
|
20250120,095500,1046681850,20300,20300,20300,20300,2
|
|
20250120,095400,1046641250,20300,20300,20300,20250,316
|
|
20250120,095300,1040231450,20300,20400,20400,20300,33
|
|
20250120,095200,1039561350,20400,20400,20400,20400,3
|
|
20250120,095100,1039500150,20300,20400,20400,20300,403
|
|
20250120,095000,1031304850,20350,20350,20350,20350,94
|
|
20250120,094900,1029391950,20350,20400,20400,20350,773
|
|
20250120,094800,1013626750,20400,20400,20400,20400,385
|
|
20250120,094700,1005772750,20450,20450,20450,20450,433
|
|
20250120,094600,996917900,20450,20450,20450,20450,71
|
|
20250120,094500,995465950,20500,20550,20550,20500,16
|
|
20250120,094400,995137900,20550,20550,20550,20550,10
|
|
20250120,094300,994932400,20600,20600,20600,20600,3
|
|
20250120,094200,994870600,20650,20650,20700,20650,558
|
|
20250120,094100,983320400,20650,20550,20650,20500,700
|
|
20250120,094000,968891400,20500,20550,20550,20500,32
|
|
20250120,093900,968234350,20500,20500,20550,20500,3
|
|
20250120,093800,968172800,20450,20500,20550,20450,8
|
|
20250120,093700,968008800,20450,20450,20450,20450,0
|
|
20250120,093600,968008800,20450,20550,20550,20450,30
|
|
20250120,093500,967395100,20450,20500,20500,20450,500
|
|
20250120,093400,957170050,20500,20500,20500,20500,234
|
|
20250120,093300,952373050,20500,20550,20550,20500,128
|
|
20250120,093200,949748300,20550,20600,20600,20550,1053
|
|
20250120,093100,928096650,20600,20600,20600,20600,453
|
|
20250120,093000,918764850,20600,20600,20600,20600,640
|
|
20250120,092900,905580850,20600,20500,20600,20500,592
|
|
20250120,092800,893414400,20550,20550,20550,20550,0
|
|
20250120,092700,893414400,20550,20550,20600,20450,328
|
|
20250120,092600,886687200,20600,20500,20600,20500,1520
|
|
20250120,092500,855386950,20450,20450,20550,20400,1610
|
|
20250120,092400,822422500,20450,20350,20450,20250,6122
|
|
20250120,092300,697892000,20350,20400,20400,20350,503
|
|
20250120,092200,687641750,20400,20400,20400,20400,152
|
|
20250120,092100,684540950,20400,20400,20450,20400,228
|
|
20250120,092000,679888750,20400,20400,20400,20400,20
|
|
20250120,091900,679480750,20300,20300,20350,20300,234
|
|
20250120,091800,674730500,20350,20450,20450,20350,350
|
|
20250120,091700,667594050,20350,20550,20550,20350,80
|
|
20250120,091600,665956450,20550,20450,20600,20450,346
|
|
20250120,091500,658836700,20450,20750,20800,20450,2409
|
|
20250120,091400,608884300,20750,20600,20800,20600,4572
|
|
20250120,091300,513966800,20600,20500,20650,20450,6099
|
|
20250120,091200,388578800,20500,20450,20500,20450,1443
|
|
20250120,091100,359013400,20450,20400,20500,20400,2527
|
|
20250120,091000,307292850,20450,20250,20450,20200,3001
|
|
20250120,090900,246196200,20250,20200,20300,20200,1274
|
|
20250120,090800,220396200,20200,20150,20200,20150,1361
|
|
20250120,090700,192941100,20100,20050,20150,20050,1691
|
|
20250120,090600,158956650,20050,19940,20050,19930,1462
|
|
20250120,090500,129730730,19940,19950,20050,19940,464
|
|
20250120,090400,120462250,20050,20100,20100,20050,161
|
|
20250120,090300,117231600,20100,19920,20100,19920,1594
|
|
20250120,090200,85331850,19920,19840,19920,19830,222
|
|
20250120,090100,80910270,19990,20000,20000,19840,2005
|
|
20250120,090000,41025300,20050,20050,20050,19840,2048
|