596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,185200,48090019150,40100,40100,40100,40100,0
|
|
20250120,185100,48090019150,40100,40100,40100,40100,0
|
|
20250120,185000,48090019150,40100,40100,40100,40100,0
|
|
20250120,184900,48090019150,40100,40100,40100,40100,0
|
|
20250120,184800,48090019150,40100,40100,40100,40100,0
|
|
20250120,184700,48090019150,40100,40100,40100,40100,0
|
|
20250120,184600,48090019150,40100,40100,40100,40100,0
|
|
20250120,184500,48090019150,40100,40100,40100,40100,0
|
|
20250120,184400,48090019150,40100,40100,40100,40100,0
|
|
20250120,184300,48090019150,40100,40100,40100,40100,0
|
|
20250120,184200,48090019150,40100,40100,40100,40100,0
|
|
20250120,184100,48090019150,40100,40100,40100,40100,0
|
|
20250120,184000,48090019150,40100,40100,40100,40100,0
|
|
20250120,183900,48090019150,40100,40100,40100,40100,0
|
|
20250120,183800,48090019150,40100,40100,40100,40100,0
|
|
20250120,183700,48090019150,40100,40100,40100,40100,0
|
|
20250120,183600,48090019150,40100,40100,40100,40100,0
|
|
20250120,183500,48090019150,40100,40100,40100,40100,0
|
|
20250120,183400,48090019150,40100,40100,40100,40100,0
|
|
20250120,183300,48090019150,40100,40100,40100,40100,0
|
|
20250120,183200,48090019150,40100,40100,40100,40100,0
|
|
20250120,183100,48090019150,40100,40100,40100,40100,0
|
|
20250120,183000,48090019150,40100,40100,40100,40100,0
|
|
20250120,182900,48090019150,40100,40100,40100,40100,0
|
|
20250120,182800,48090019150,40100,40100,40100,40100,0
|
|
20250120,182700,48090019150,40100,40100,40100,40100,0
|
|
20250120,182600,48090019150,40100,40100,40100,40100,0
|
|
20250120,182500,48090019150,40100,40100,40100,40100,0
|
|
20250120,182400,48090019150,40100,40100,40100,40100,0
|
|
20250120,182300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,182200,48090019150,40100,40100,40100,40100,0
|
|
20250120,182100,48090019150,40100,40100,40100,40100,0
|
|
20250120,182000,48090019150,40100,40100,40100,40100,0
|
|
20250120,181900,48090019150,40100,40100,40100,40100,0
|
|
20250120,181800,48090019150,40100,40100,40100,40100,0
|
|
20250120,181700,48090019150,40100,40100,40100,40100,0
|
|
20250120,181600,48090019150,40100,40100,40100,40100,0
|
|
20250120,181500,48090019150,40100,40100,40100,40100,0
|
|
20250120,181400,48090019150,40100,40100,40100,40100,0
|
|
20250120,181300,48090019150,40100,40100,40100,40100,0
|
|
20250120,181200,48090019150,40100,40100,40100,40100,0
|
|
20250120,181100,48090019150,40100,40100,40100,40100,0
|
|
20250120,181000,48090019150,40100,40100,40100,40100,0
|
|
20250120,180900,48090019150,40100,40100,40100,40100,0
|
|
20250120,180800,48090019150,40100,40100,40100,40100,0
|
|
20250120,180700,48090019150,40100,40100,40100,40100,0
|
|
20250120,180600,48090019150,40100,40100,40100,40100,0
|
|
20250120,180500,48090019150,40100,40100,40100,40100,0
|
|
20250120,180400,48090019150,40100,40100,40100,40100,0
|
|
20250120,180300,48090019150,40100,40100,40100,40100,0
|
|
20250120,180200,48090019150,40100,40100,40100,40100,0
|
|
20250120,180100,48090019150,40100,40100,40100,40100,0
|
|
20250120,180000,48090019150,40100,40100,40100,40100,0
|
|
20250120,175900,48090019150,40100,40100,40100,40100,0
|
|
20250120,175800,48090019150,40100,40100,40100,40100,0
|
|
20250120,175700,48090019150,40100,40100,40100,40100,0
|
|
20250120,175600,48090019150,40100,40100,40100,40100,0
|
|
20250120,175500,48090019150,40100,40100,40100,40100,0
|
|
20250120,175400,48090019150,40100,40100,40100,40100,0
|
|
20250120,175300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,175200,48090019150,40100,40100,40100,40100,0
|
|
20250120,175100,48090019150,40100,40100,40100,40100,0
|
|
20250120,175000,48090019150,40100,40100,40100,40100,0
|
|
20250120,174900,48090019150,40100,40100,40100,40100,0
|
|
20250120,174800,48090019150,40100,40100,40100,40100,0
|
|
20250120,174700,48090019150,40100,40100,40100,40100,0
|
|
20250120,174600,48090019150,40100,40100,40100,40100,0
|
|
20250120,174500,48090019150,40100,40100,40100,40100,0
|
|
20250120,174400,48090019150,40100,40100,40100,40100,0
|
|
20250120,174300,48090019150,40100,40100,40100,40100,0
|
|
20250120,174200,48090019150,40100,40100,40100,40100,0
|
|
20250120,174100,48090019150,40100,40100,40100,40100,0
|
|
20250120,174000,48090019150,40100,40100,40100,40100,0
|
|
20250120,173900,48090019150,40100,40100,40100,40100,0
|
|
20250120,173800,48090019150,40100,40100,40100,40100,0
|
|
20250120,173700,48090019150,40100,40100,40100,40100,0
|
|
20250120,173600,48090019150,40100,40100,40100,40100,0
|
|
20250120,173500,48090019150,40100,40100,40100,40100,0
|
|
20250120,173400,48090019150,40100,40100,40100,40100,0
|
|
20250120,173300,48090019150,40100,40100,40100,40100,0
|
|
20250120,173200,48090019150,40100,40100,40100,40100,0
|
|
20250120,173100,48090019150,40100,40100,40100,40100,0
|
|
20250120,173000,48090019150,40100,40100,40100,40100,0
|
|
20250120,172900,48090019150,40100,40100,40100,40100,0
|
|
20250120,172800,48090019150,40100,40100,40100,40100,0
|
|
20250120,172700,48090019150,40100,40100,40100,40100,0
|
|
20250120,172600,48090019150,40100,40100,40100,40100,0
|
|
20250120,172500,48090019150,40100,40100,40100,40100,0
|
|
20250120,172400,48090019150,40100,40100,40100,40100,0
|
|
20250120,172300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,172200,48090019150,40100,40100,40100,40100,0
|
|
20250120,172100,48090019150,40100,40100,40100,40100,0
|
|
20250120,172000,48090019150,40100,40100,40100,40100,0
|
|
20250120,171900,48090019150,40100,40100,40100,40100,0
|
|
20250120,171800,48090019150,40100,40100,40100,40100,0
|
|
20250120,171700,48090019150,40100,40100,40100,40100,0
|
|
20250120,171600,48090019150,40100,40100,40100,40100,0
|
|
20250120,171500,48090019150,40100,40100,40100,40100,0
|
|
20250120,171400,48090019150,40100,40100,40100,40100,0
|
|
20250120,171300,48090019150,40100,40100,40100,40100,0
|
|
20250120,171200,48090019150,40100,40100,40100,40100,0
|
|
20250120,171100,48090019150,40100,40100,40100,40100,0
|
|
20250120,171000,48090019150,40100,40100,40100,40100,0
|
|
20250120,170900,48090019150,40100,40100,40100,40100,0
|
|
20250120,170800,48090019150,40100,40100,40100,40100,0
|
|
20250120,170700,48090019150,40100,40100,40100,40100,0
|
|
20250120,170600,48090019150,40100,40100,40100,40100,0
|
|
20250120,170500,48090019150,40100,40100,40100,40100,0
|
|
20250120,170400,48090019150,40100,40100,40100,40100,0
|
|
20250120,170300,48090019150,40100,40100,40100,40100,0
|
|
20250120,170200,48090019150,40100,40100,40100,40100,0
|
|
20250120,170100,48090019150,40100,40100,40100,40100,0
|
|
20250120,170000,48090019150,40100,40100,40100,40100,0
|
|
20250120,165900,48090019150,40100,40100,40100,40100,0
|
|
20250120,165800,48090019150,40100,40100,40100,40100,0
|
|
20250120,165700,48090019150,40100,40100,40100,40100,0
|
|
20250120,165600,48090019150,40100,40100,40100,40100,0
|
|
20250120,165500,48090019150,40100,40100,40100,40100,0
|
|
20250120,165400,48090019150,40100,40100,40100,40100,0
|
|
20250120,165300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,165200,48090019150,40100,40100,40100,40100,0
|
|
20250120,165100,48090019150,40100,40100,40100,40100,0
|
|
20250120,165000,48090019150,40100,40100,40100,40100,0
|
|
20250120,164900,48090019150,40100,40100,40100,40100,0
|
|
20250120,164800,48090019150,40100,40100,40100,40100,0
|
|
20250120,164700,48090019150,40100,40100,40100,40100,0
|
|
20250120,164600,48090019150,40100,40100,40100,40100,0
|
|
20250120,164500,48090019150,40100,40100,40100,40100,0
|
|
20250120,164400,48090019150,40100,40100,40100,40100,0
|
|
20250120,164300,48090019150,40100,40100,40100,40100,0
|
|
20250120,164200,48090019150,40100,40100,40100,40100,0
|
|
20250120,164100,48090019150,40100,40100,40100,40100,0
|
|
20250120,164000,48090019150,40100,40100,40100,40100,0
|
|
20250120,163900,48090019150,40100,40100,40100,40100,0
|
|
20250120,163800,48090019150,40100,40100,40100,40100,0
|
|
20250120,163700,48090019150,40100,40100,40100,40100,0
|
|
20250120,163600,48090019150,40100,40100,40100,40100,0
|
|
20250120,163500,48090019150,40100,40100,40100,40100,0
|
|
20250120,163400,48090019150,40100,40100,40100,40100,0
|
|
20250120,163300,48090019150,40100,40100,40100,40100,0
|
|
20250120,163200,48090019150,40100,40100,40100,40100,0
|
|
20250120,163100,48090019150,40100,40100,40100,40100,0
|
|
20250120,163000,48090019150,40100,40100,40100,40100,0
|
|
20250120,162900,48090019150,40100,40100,40100,40100,0
|
|
20250120,162800,48090019150,40100,40100,40100,40100,0
|
|
20250120,162700,48090019150,40100,40100,40100,40100,0
|
|
20250120,162600,48090019150,40100,40100,40100,40100,0
|
|
20250120,162500,48090019150,40100,40100,40100,40100,0
|
|
20250120,162400,48090019150,40100,40100,40100,40100,0
|
|
20250120,162300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,162200,48090019150,40100,40100,40100,40100,0
|
|
20250120,162100,48090019150,40100,40100,40100,40100,0
|
|
20250120,162000,48090019150,40100,40100,40100,40100,0
|
|
20250120,161900,48090019150,40100,40100,40100,40100,0
|
|
20250120,161800,48090019150,40100,40100,40100,40100,0
|
|
20250120,161700,48090019150,40100,40100,40100,40100,0
|
|
20250120,161600,48090019150,40100,40100,40100,40100,0
|
|
20250120,161500,48090019150,40100,40100,40100,40100,0
|
|
20250120,161400,48090019150,40100,40100,40100,40100,0
|
|
20250120,161300,48090019150,40100,40100,40100,40100,0
|
|
20250120,161200,48090019150,40100,40100,40100,40100,0
|
|
20250120,161100,48090019150,40100,40100,40100,40100,0
|
|
20250120,161000,48090019150,40100,40100,40100,40100,0
|
|
20250120,160900,48090019150,40100,40100,40100,40100,0
|
|
20250120,160800,48090019150,40100,40100,40100,40100,0
|
|
20250120,160700,48090019150,40100,40100,40100,40100,0
|
|
20250120,160600,48090019150,40100,40100,40100,40100,0
|
|
20250120,160500,48090019150,40100,40100,40100,40100,0
|
|
20250120,160400,48090019150,40100,40100,40100,40100,0
|
|
20250120,160300,48090019150,40100,40100,40100,40100,0
|
|
20250120,160200,48090019150,40100,40100,40100,40100,0
|
|
20250120,160100,48090019150,40100,40100,40100,40100,0
|
|
20250120,160000,48090019150,40100,40100,40100,40100,0
|
|
20250120,155900,48090019150,40100,40100,40100,40100,0
|
|
20250120,155800,48090019150,40100,40100,40100,40100,0
|
|
20250120,155700,48090019150,40100,40100,40100,40100,0
|
|
20250120,155600,48090019150,40100,40100,40100,40100,0
|
|
20250120,155500,48090019150,40100,40100,40100,40100,0
|
|
20250120,155400,48090019150,40100,40100,40100,40100,0
|
|
20250120,155300,48090019150,40100,40100,40100,40100,13768
|
|
20250120,155200,48090019150,40100,40100,40100,40100,0
|
|
20250120,155100,48090019150,40100,40100,40100,40100,0
|
|
20250120,155000,48090019150,40100,40100,40100,40100,0
|
|
20250120,154900,48090019150,40100,40100,40100,40100,0
|
|
20250120,154800,48090019150,40100,40100,40100,40100,0
|
|
20250120,154700,48090019150,40100,40100,40100,40100,0
|
|
20250120,154600,48090019150,40100,40100,40100,40100,0
|
|
20250120,154500,48090019150,40100,40100,40100,40100,0
|
|
20250120,154400,48090019150,40100,40100,40100,40100,0
|
|
20250120,154300,48090019150,40100,40100,40100,40100,0
|
|
20250120,154200,48090019150,40100,40100,40100,40100,0
|
|
20250120,154100,48090019150,40100,40100,40100,40100,0
|
|
20250120,154000,48090019150,40100,40100,40100,40100,0
|
|
20250120,153900,48090019150,40100,40100,40100,40100,0
|
|
20250120,153800,48090019150,40100,40100,40100,40100,0
|
|
20250120,153700,48090019150,40100,40100,40100,40100,0
|
|
20250120,153600,48090019150,40100,40100,40100,40100,0
|
|
20250120,153500,48090019150,40100,40100,40100,40100,0
|
|
20250120,153400,48090019150,40100,40100,40100,40100,0
|
|
20250120,153300,48090019150,40100,40100,40100,40100,0
|
|
20250120,153200,48090019150,40100,40100,40100,40100,0
|
|
20250120,153100,48090019150,40100,40100,40100,40100,0
|
|
20250120,153000,48090019150,40100,40100,40100,40100,13768
|
|
20250120,152900,47537922350,40150,40150,40150,40150,0
|
|
20250120,152800,47537922350,40150,40150,40150,40150,0
|
|
20250120,152700,47537922350,40150,40150,40150,40150,0
|
|
20250120,152600,47537922350,40150,40150,40150,40150,0
|
|
20250120,152500,47537922350,40150,40150,40150,40150,0
|
|
20250120,152400,47537922350,40150,40150,40150,40150,0
|
|
20250120,152300,47537922350,40150,40150,40150,40150,0
|
|
20250120,152200,47537922350,40150,40150,40150,40150,0
|
|
20250120,152100,47537922350,40150,40150,40150,40150,0
|
|
20250120,152000,47537922350,40150,40150,40150,40150,0
|
|
20250120,151900,47537922350,40150,40100,40200,40050,2171
|
|
20250120,151800,47450831550,40100,39850,40100,39850,4482
|
|
20250120,151700,47271730800,39900,39850,39950,39800,1490
|
|
20250120,151600,47212337650,39800,39750,39900,39700,1076
|
|
20250120,151500,47169549350,39750,39800,39800,39750,1530
|
|
20250120,151400,47108718700,39800,39850,39950,39800,2052
|
|
20250120,151300,47026994100,39850,40000,40000,39850,2116
|
|
20250120,151200,46942582900,40000,40100,40100,40000,1120
|
|
20250120,151100,46897718500,40100,40150,40150,40100,679
|
|
20250120,151000,46870468200,40200,40100,40250,40100,1362
|
|
20250120,150900,46815763450,40100,40050,40200,40000,2867
|
|
20250120,150800,46700875050,40100,39850,40100,39850,2522
|
|
20250120,150700,46600050600,39900,39800,39900,39800,541
|
|
20250120,150600,46578492550,39850,39850,39850,39700,2504
|
|
20250120,150500,46478879700,39900,39800,39950,39800,2104
|
|
20250120,150400,46394996600,39800,40000,40100,39800,4702
|
|
20250120,150300,46207299250,40050,40050,40100,40000,2116
|
|
20250120,150200,46122593000,40050,40100,40200,40050,1635
|
|
20250120,150100,46057013950,40100,40200,40200,40000,2239
|
|
20250120,150000,45967253300,40200,40050,40200,40050,1426
|
|
20250120,145900,45910004450,40100,40250,40250,40100,3382
|
|
20250120,145800,45774161350,40250,40250,40300,40200,1270
|
|
20250120,145700,45723053950,40250,40300,40350,40250,899
|
|
20250120,145600,45686816550,40350,40250,40350,40250,1068
|
|
20250120,145500,45643780850,40250,40250,40300,40200,1162
|
|
20250120,145400,45597017400,40250,40450,40500,40250,2925
|
|
20250120,145300,45479082300,40500,40500,40550,40450,654
|
|
20250120,145200,45452613100,40500,40650,40650,40450,1586
|
|
20250120,145100,45388264300,40700,40650,40700,40600,1694
|
|
20250120,145000,45319438050,40650,40550,40750,40550,2467
|
|
20250120,144900,45219183200,40550,40450,40600,40450,898
|
|
20250120,144800,45182799850,40450,40400,40500,40400,807
|
|
20250120,144700,45150172750,40450,40550,40600,40400,1134
|
|
20250120,144600,45104266750,40550,40500,40550,40500,1136
|
|
20250120,144500,45058247650,40500,40500,40550,40500,618
|
|
20250120,144400,45033216000,40550,40400,40700,40400,3204
|
|
20250120,144300,44903183150,40450,40400,40450,40400,1017
|
|
20250120,144200,44862073550,40450,40350,40450,40350,1509
|
|
20250120,144100,44801146600,40350,40300,40450,40300,1024
|
|
20250120,144000,44759778400,40350,40300,40400,40250,1014
|
|
20250120,143900,44718891100,40350,40350,40400,40300,1863
|
|
20250120,143800,44643741150,40350,40400,40450,40350,1305
|
|
20250120,143700,44591043150,40400,40450,40550,40400,1854
|
|
20250120,143600,44516056450,40450,40500,40600,40450,968
|
|
20250120,143500,44476859600,40500,40450,40550,40450,1286
|
|
20250120,143400,44424811900,40450,40550,40600,40400,1801
|
|
20250120,143300,44351918100,40600,40550,40600,40500,1346
|
|
20250120,143200,44297329750,40550,40600,40700,40450,2484
|
|
20250120,143100,44196577650,40650,40550,40750,40500,1095
|
|
20250120,143000,44152082950,40500,40700,40800,40500,2613
|
|
20250120,142900,44046023850,40700,40750,40800,40650,1316
|
|
20250120,142800,43992421600,40750,40800,41000,40750,3356
|
|
20250120,142700,43855119450,40800,41000,41150,40800,5699
|
|
20250120,142600,43621399250,41000,40600,41050,40400,5839
|
|
20250120,142500,43383718400,40600,40800,40900,40600,3242
|
|
20250120,142400,43251395300,40850,40500,40850,40500,2394
|
|
20250120,142300,43153947600,40550,40850,40900,40500,4503
|
|
20250120,142200,42970754450,40850,40750,41100,40700,11861
|
|
20250120,142100,42485881400,40800,40350,40850,40350,10406
|
|
20250120,142000,42062975650,40400,40350,40450,40300,1359
|
|
20250120,141900,42008088200,40350,40300,40350,40300,928
|
|
20250120,141800,41970678950,40300,40350,40450,40300,1865
|
|
20250120,141700,41895380000,40350,40350,40500,40250,3120
|
|
20250120,141600,41769366150,40350,40000,40400,40000,3318
|
|
20250120,141500,41635657950,40000,39900,40050,39850,851
|
|
20250120,141400,41601636300,39900,39850,40050,39850,929
|
|
20250120,141300,41564553950,39900,39750,39950,39750,1951
|
|
20250120,141200,41486836000,39750,39700,39750,39700,499
|
|
20250120,141100,41467010200,39700,39700,39750,39650,516
|
|
20250120,141000,41446516400,39700,39700,39800,39650,812
|
|
20250120,140900,41414280900,39800,39850,39850,39700,703
|
|
20250120,140800,41386321100,39850,39700,39850,39650,1470
|
|
20250120,140700,41327871300,39700,39650,39800,39650,501
|
|
20250120,140600,41307978200,39700,39700,39800,39650,561
|
|
20250120,140500,41285689750,39800,39650,39800,39600,1488
|
|
20250120,140400,41226620050,39650,39850,39900,39600,5552
|
|
20250120,140300,41006207800,39850,40100,40150,39850,1481
|
|
20250120,140200,40946952200,40150,40200,40300,40150,1131
|
|
20250120,140100,40901486800,40150,40300,40350,40150,2052
|
|
20250120,140000,40818925300,40300,40350,40400,40300,1547
|
|
20250120,135900,40756511100,40350,40200,40350,40200,1116
|
|
20250120,135800,40711536100,40250,40350,40350,40200,1760
|
|
20250120,135700,40640671750,40350,40250,40550,40200,10274
|
|
20250120,135600,40225900950,40300,40050,40300,40000,5098
|
|
20250120,135500,40021106250,40050,40100,40150,40000,2063
|
|
20250120,135400,39938396850,40100,39900,40150,39900,2840
|
|
20250120,135300,39824729500,39900,39900,39950,39800,567
|
|
20250120,135200,39802118200,39900,39750,40000,39750,1811
|
|
20250120,135100,39729735300,39800,39750,39850,39750,647
|
|
20250120,135000,39704001850,39750,39950,39950,39750,2041
|
|
20250120,134900,39622723100,39850,39800,40050,39800,4344
|
|
20250120,134800,39449195350,39800,39750,39850,39650,1408
|
|
20250120,134700,39393231000,39750,39800,39850,39750,1892
|
|
20250120,134600,39317943600,39800,39550,39850,39550,2876
|
|
20250120,134500,39203739650,39550,39550,39600,39500,384
|
|
20250120,134400,39188548700,39500,39550,39600,39500,1907
|
|
20250120,134300,39113194150,39550,39600,39650,39550,1050
|
|
20250120,134200,39071657100,39600,39650,39700,39500,2058
|
|
20250120,134100,38990241500,39650,39650,39750,39550,1402
|
|
20250120,134000,38934711500,39650,39700,39750,39550,1272
|
|
20250120,133900,38884292650,39700,39900,39900,39700,2063
|
|
20250120,133800,38802131950,39850,39900,39900,39800,1404
|
|
20250120,133700,38746169100,39850,39800,39900,39800,756
|
|
20250120,133600,38716056650,39800,39750,39850,39600,1118
|
|
20250120,133500,38671591000,39800,39700,39800,39600,1583
|
|
20250120,133400,38608737900,39700,39650,39850,39650,1649
|
|
20250120,133300,38543224300,39650,39650,39650,39550,2085
|
|
20250120,133200,38460705200,39650,39650,39700,39600,2339
|
|
20250120,133100,38368010200,39700,39750,39750,39600,6327
|
|
20250120,133000,38117206450,39750,39800,39850,39750,641
|
|
20250120,132900,38091694950,39800,39800,39900,39800,2545
|
|
20250120,132800,37990287150,39800,39750,39850,39700,2361
|
|
20250120,132700,37896414450,39750,39900,39950,39650,4358
|
|
20250120,132600,37723034400,39850,40000,40050,39650,5313
|
|
20250120,132500,37511759750,40050,40100,40100,39950,1571
|
|
20250120,132400,37448874250,40050,40050,40150,40050,1323
|
|
20250120,132300,37395860150,40050,40100,40200,40050,962
|
|
20250120,132200,37357269600,40100,40050,40200,40000,978
|
|
20250120,132100,37318082750,40000,40100,40150,40000,1240
|
|
20250120,132000,37268417500,40050,40300,40350,40050,3895
|
|
20250120,131900,37111711150,40250,40050,40350,39950,5025
|
|
20250120,131800,36909772750,40050,40050,40100,39900,1540
|
|
20250120,131700,36848239250,40050,40000,40100,39700,5791
|
|
20250120,131600,36617330300,40000,40150,40150,40000,1051
|
|
20250120,131500,36575215900,40100,40150,40150,40100,1443
|
|
20250120,131400,36517300950,40150,40150,40300,40100,3043
|
|
20250120,131300,36394976650,40100,40150,40150,39850,3470
|
|
20250120,131200,36256343050,40150,40250,40300,40050,1099
|
|
20250120,131100,36212225600,40150,40150,40300,40050,2394
|
|
20250120,131000,36116100950,40150,40150,40250,40100,2170
|
|
20250120,130900,36028933500,40150,40100,40300,40050,3265
|
|
20250120,130800,35897635100,40100,40050,40200,40000,3058
|
|
20250120,130700,35775021150,40000,40250,40250,39950,5795
|
|
20250120,130600,35542796400,40250,40100,40300,40100,4711
|
|
20250120,130500,35353466850,40050,40450,40450,40050,7241
|
|
20250120,130400,35061878650,40450,40550,40600,40450,1771
|
|
20250120,130300,34990095750,40600,40450,40750,40450,4659
|
|
20250120,130200,34800839150,40400,40500,40650,40400,4429
|
|
20250120,130100,34621435750,40550,40950,41000,40300,8479
|
|
20250120,130000,34276558750,41050,41100,41200,40950,8381
|
|
20250120,125900,33932163850,41150,41350,41550,41100,13705
|
|
20250120,125800,33365148950,41400,40450,41600,40300,19701
|
|
20250120,125700,32553653700,40400,40550,40700,40400,5308
|
|
20250120,125600,32338319850,40500,40200,40500,40200,3119
|
|
20250120,125500,32212375750,40250,40600,40600,40100,11911
|
|
20250120,125400,31731845300,40600,40450,40650,40450,1832
|
|
20250120,125300,31657566400,40450,40850,41000,40450,5524
|
|
20250120,125200,31432285200,40850,40650,40900,40650,2183
|
|
20250120,125100,31343188050,40750,40650,40800,40400,10006
|
|
20250120,125000,30937525600,40650,41050,41050,40600,6316
|
|
20250120,124900,30680382650,41050,40900,41100,40650,10246
|
|
20250120,124800,30261691700,40950,40850,40950,40600,4401
|
|
20250120,124700,30082096100,40900,40900,41050,40650,9178
|
|
20250120,124600,29707448800,40900,41250,41350,40500,15898
|
|
20250120,124500,29056800000,41250,41100,41600,41100,26713
|
|
20250120,124400,27950160950,41150,40600,41600,40400,37475
|
|
20250120,124300,26407556200,40550,40950,40950,40550,9361
|
|
20250120,124200,26026453100,40900,40950,41200,40500,21523
|
|
20250120,124100,25146373500,40950,39550,41000,39500,50241
|
|
20250120,124000,23112730650,39550,39500,39750,39450,12583
|
|
20250120,123900,22613821750,39500,39100,39500,39050,5409
|
|
20250120,123800,22401268900,39100,39150,39200,39050,3165
|
|
20250120,123700,22277492050,39200,39200,39250,39000,3095
|
|
20250120,123600,22156405050,39150,38950,39250,38900,3870
|
|
20250120,123500,22005223850,39150,38300,39250,38300,11832
|
|
20250120,123400,21546131200,38250,38200,38500,38200,1362
|
|
20250120,123300,21493839150,38200,38200,38200,38200,35
|
|
20250120,123200,21492502150,38200,38150,38200,38150,420
|
|
20250120,123100,21476463550,38150,38200,38200,38100,195
|
|
20250120,123000,21469016700,38200,38200,38250,38150,147
|
|
20250120,122900,21463398900,38150,38150,38150,38100,96
|
|
20250120,122800,21459737350,38150,38100,38150,38100,124
|
|
20250120,122700,21455010100,38100,38100,38150,38100,208
|
|
20250120,122600,21447080700,38100,38150,38200,38100,830
|
|
20250120,122500,21415423050,38150,38250,38250,38150,645
|
|
20250120,122400,21390782250,38200,38200,38250,38200,172
|
|
20250120,122300,21384209250,38200,38250,38250,38200,86
|
|
20250120,122200,21380921900,38250,38300,38350,38200,631
|
|
20250120,122100,21356783150,38250,38250,38300,38250,351
|
|
20250120,122000,21343348000,38300,38150,38300,38150,425
|
|
20250120,121900,21327100950,38200,38150,38200,38150,284
|
|
20250120,121800,21316256250,38200,38200,38200,38150,163
|
|
20250120,121700,21310035700,38150,38150,38200,38150,106
|
|
20250120,121600,21305988900,38200,38150,38200,38150,217
|
|
20250120,121500,21297707000,38200,38100,38200,38100,249
|
|
20250120,121400,21288202300,38150,38150,38150,38100,137
|
|
20250120,121300,21282975800,38050,38150,38150,38050,86
|
|
20250120,121200,21279698550,38200,38100,38250,38100,545
|
|
20250120,121100,21258903900,38050,38050,38100,38000,87
|
|
20250120,121000,21255591800,38050,38150,38150,38050,308
|
|
20250120,120900,21243862600,38100,38050,38100,38050,299
|
|
20250120,120800,21232477000,38050,38050,38100,38000,238
|
|
20250120,120700,21223421050,38050,38150,38150,38000,516
|
|
20250120,120600,21203780650,38100,38100,38150,38100,114
|
|
20250120,120500,21199435450,38100,38100,38100,38050,430
|
|
20250120,120400,21183067300,38050,38000,38100,37950,609
|
|
20250120,120300,21159912850,38000,37950,38000,37950,505
|
|
20250120,120200,21140744200,37950,38000,38000,37950,376
|
|
20250120,120100,21126473650,38000,38000,38000,37950,577
|
|
20250120,120000,21104559350,37950,37900,38000,37900,371
|
|
20250120,115900,21090479750,37900,37900,37950,37900,222
|
|
20250120,115800,21082064400,37900,38100,38150,37900,3023
|
|
20250120,115700,20967363650,38100,38050,38150,38000,253
|
|
20250120,115600,20957735500,38050,38150,38150,37950,1538
|
|
20250120,115500,20899255400,38150,38100,38200,38100,233
|
|
20250120,115400,20890366100,38050,37900,38100,37900,4553
|
|
20250120,115300,20717304800,37900,37950,37950,37900,167
|
|
20250120,115200,20710974750,37950,37900,37950,37850,599
|
|
20250120,115100,20688276700,37850,37850,37900,37800,283
|
|
20250120,115000,20677555250,37850,37950,37950,37850,529
|
|
20250120,114900,20657500100,37850,37950,37950,37850,963
|
|
20250120,114800,20621017200,37900,37950,38000,37850,776
|
|
20250120,114700,20591603400,38000,37900,38000,37900,666
|
|
20250120,114600,20566333000,37900,38000,38000,37850,373
|
|
20250120,114500,20552202100,38000,37950,38000,37850,1094
|
|
20250120,114400,20510720550,37950,37950,38000,37950,414
|
|
20250120,114300,20495006300,38000,38100,38100,37950,1087
|
|
20250120,114200,20453685050,38100,38150,38250,38100,465
|
|
20250120,114100,20435944700,38150,38100,38150,38100,156
|
|
20250120,114000,20430001000,38100,38250,38250,38050,891
|
|
20250120,113900,20395994550,38250,38200,38350,38200,590
|
|
20250120,113800,20373427650,38200,38150,38200,38100,344
|
|
20250120,113700,20360300300,38050,38100,38100,38050,1060
|
|
20250120,113600,20319957300,38100,38100,38200,38050,315
|
|
20250120,113500,20307953350,38150,38100,38200,38100,281
|
|
20250120,113400,20297243750,38100,38150,38200,38100,710
|
|
20250120,113300,20270184750,38100,38150,38150,38050,281
|
|
20250120,113200,20259483050,38150,38050,38150,38000,1899
|
|
20250120,113100,20187270500,38100,38150,38200,38050,1387
|
|
20250120,113000,20134415150,38150,38300,38300,38100,1844
|
|
20250120,112900,20063991300,38250,38150,38250,38150,139
|
|
20250120,112800,20058681800,38150,38250,38250,38150,861
|
|
20250120,112700,20025790050,38200,38150,38200,38150,1175
|
|
20250120,112600,19980947250,38150,38200,38200,38150,309
|
|
20250120,112500,19969155950,38200,38200,38200,38100,1798
|
|
20250120,112400,19900582700,38200,38300,38300,38200,1927
|
|
20250120,112300,19826853000,38300,38350,38400,38300,574
|
|
20250120,112200,19804855150,38350,38350,38400,38350,930
|
|
20250120,112100,19769187750,38350,38400,38450,38350,613
|
|
20250120,112000,19745650100,38400,38500,38550,38400,886
|
|
20250120,111900,19711572900,38500,38500,38600,38500,1279
|
|
20250120,111800,19662302100,38550,38550,38550,38500,670
|
|
20250120,111700,19636493650,38500,38600,38600,38500,264
|
|
20250120,111600,19626329250,38500,38550,38600,38500,340
|
|
20250120,111500,19613231100,38550,38550,38650,38550,640
|
|
20250120,111400,19588544700,38600,38750,38750,38550,507
|
|
20250120,111300,19568946800,38650,38650,38700,38650,904
|
|
20250120,111200,19534002850,38600,38750,38750,38600,344
|
|
20250120,111100,19520704500,38650,38600,38750,38600,1056
|
|
20250120,111000,19479878000,38600,38750,38750,38600,389
|
|
20250120,110900,19464849350,38650,38850,38850,38650,461
|
|
20250120,110800,19447001500,38750,38800,38900,38750,2498
|
|
20250120,110700,19350103550,38800,38900,38950,38800,668
|
|
20250120,110600,19324168150,38900,38950,38950,38850,368
|
|
20250120,110500,19309848150,38850,38950,39000,38800,749
|
|
20250120,110400,19280675250,38800,38750,39000,38750,836
|
|
20250120,110300,19248157000,38750,38750,38900,38700,1760
|
|
20250120,110200,19179881300,38800,38750,38800,38700,578
|
|
20250120,110100,19157490900,38750,38900,38900,38700,476
|
|
20250120,110000,19139030100,38850,38900,38950,38850,544
|
|
20250120,105900,19117866800,38900,38900,38950,38850,693
|
|
20250120,105800,19090896250,38900,38900,38900,38800,427
|
|
20250120,105700,19074322800,38800,38800,38900,38750,518
|
|
20250120,105600,19054241100,38900,38850,38950,38800,409
|
|
20250120,105500,19038347650,38850,38900,39000,38700,950
|
|
20250120,105400,19001364700,39000,38850,39000,38700,749
|
|
20250120,105300,18972259700,38800,38850,38950,38650,990
|
|
20250120,105200,18933911700,38700,38650,38950,38500,659
|
|
20250120,105100,18908373550,38650,38450,38850,38450,1540
|
|
20250120,105000,18848749750,38500,38550,38700,38500,3757
|
|
20250120,104900,18704023400,38550,38700,38850,38500,769
|
|
20250120,104800,18674338200,38700,39000,39050,38650,3737
|
|
20250120,104700,18529051750,39000,38900,39250,38900,4700
|
|
20250120,104600,18345695900,38900,38900,38950,38900,544
|
|
20250120,104500,18324524200,38950,38800,39000,38750,2173
|
|
20250120,104400,18239986200,38800,38650,38800,38600,442
|
|
20250120,104300,18222898850,38600,38500,38800,38500,1630
|
|
20250120,104200,18159949450,38500,38450,38600,38350,1103
|
|
20250120,104100,18117502900,38350,38450,38500,38350,419
|
|
20250120,104000,18101404050,38450,38500,38500,38400,408
|
|
20250120,103900,18085720600,38500,38450,38550,38450,283
|
|
20250120,103800,18074829100,38500,38600,38600,38450,571
|
|
20250120,103700,18052839000,38550,38600,38700,38500,435
|
|
20250120,103600,18036052350,38700,38750,38750,38550,917
|
|
20250120,103500,18000606500,38750,38800,38850,38750,468
|
|
20250120,103400,17982454950,38800,38850,38850,38700,564
|
|
20250120,103300,17960585150,38800,38700,38850,38650,1123
|
|
20250120,103200,17917091800,38700,38400,38700,38400,988
|
|
20250120,103100,17878945700,38650,38350,38650,38150,3843
|
|
20250120,103000,17731173250,38350,38500,38550,38250,2887
|
|
20250120,102900,17620290800,38550,38700,38700,38500,4238
|
|
20250120,102800,17456887900,38650,38900,38900,38650,635
|
|
20250120,102700,17432297550,38800,38700,38850,38600,1791
|
|
20250120,102600,17362960250,38750,38800,38900,38600,1749
|
|
20250120,102500,17295246000,38800,38900,38900,38650,1713
|
|
20250120,102400,17228817250,38850,38800,39000,38800,737
|
|
20250120,102300,17200178050,38800,38850,38950,38750,1108
|
|
20250120,102200,17157128700,38850,38600,39000,38600,2731
|
|
20250120,102100,17051029500,38600,38700,38950,38550,4012
|
|
20250120,102000,16895545400,38750,38900,38950,38700,1990
|
|
20250120,101900,16818215350,38900,38900,39100,38700,3992
|
|
20250120,101800,16663056750,38850,39400,39450,38850,7597
|
|
20250120,101700,16366015800,39400,39650,39700,39400,2724
|
|
20250120,101600,16258358650,39700,39200,39700,39200,4329
|
|
20250120,101500,16087674600,39200,39150,39450,39150,2667
|
|
20250120,101400,15982926400,39050,39000,39200,38900,3497
|
|
20250120,101300,15846469150,39000,39350,39400,39000,7987
|
|
20250120,101200,15534558850,39300,39150,39450,39150,2577
|
|
20250120,101100,15433357650,39150,39500,39500,39000,7338
|
|
20250120,101000,15145810000,39400,39500,39800,39400,5119
|
|
20250120,100900,14943183150,39500,39650,39650,39300,7280
|
|
20250120,100800,14656146700,39650,39850,40000,39500,7773
|
|
20250120,100700,14347804100,40000,40000,40150,39800,4553
|
|
20250120,100600,14166104650,40000,39850,40450,39850,10642
|
|
20250120,100500,13737949450,39850,40100,40100,39800,4300
|
|
20250120,100400,13566373500,39900,40300,40450,39900,7053
|
|
20250120,100300,13282886650,40400,39900,40500,39900,17766
|
|
20250120,100200,12567331250,40000,40350,40550,39200,27046
|
|
20250120,100100,11485744800,40500,40250,40700,40100,34814
|
|
20250120,100000,10078449200,40200,39350,40500,39300,46848
|
|
20250120,095900,8203980750,39350,39300,39350,39300,3534
|
|
20250120,095800,8065063450,39350,39350,39350,39350,0
|
|
20250120,095700,8065063450,39350,39000,39350,39000,12362
|
|
20250120,095600,7580016800,39000,39150,39200,39000,5332
|
|
20250120,095500,7371606400,39100,39100,39350,39050,9843
|
|
20250120,095400,6985709300,39000,38750,39200,38750,13223
|
|
20250120,095300,6470095250,38750,38450,38750,38350,15800
|
|
20250120,095200,5861605350,38400,38200,38400,38100,8341
|
|
20250120,095100,5542213350,38200,38300,38300,38050,2706
|
|
20250120,095000,5438830700,38300,38250,38350,38150,4874
|
|
20250120,094900,5252204150,38250,37750,38250,37750,15925
|
|
20250120,094800,4647479250,37750,37700,37750,37650,1722
|
|
20250120,094700,4582579900,37700,37650,37700,37600,1446
|
|
20250120,094600,4528114400,37650,37650,37750,37600,3013
|
|
20250120,094500,4414593700,37600,37500,37650,37450,3205
|
|
20250120,094400,4294204750,37500,37300,37500,37250,2037
|
|
20250120,094300,4218088150,37300,37300,37300,37250,69
|
|
20250120,094200,4215515500,37300,37450,37450,37300,815
|
|
20250120,094100,4185080000,37450,37400,37450,37350,415
|
|
20250120,094000,4169562250,37400,37300,37400,37300,228
|
|
20250120,093900,4161037150,37300,37100,37300,37100,582
|
|
20250120,093800,4139392700,37150,37350,37350,37150,1413
|
|
20250120,093700,4086694100,37400,37450,37450,37400,384
|
|
20250120,093600,4072331450,37500,37350,37500,37300,301
|
|
20250120,093500,4061066650,37300,37500,37500,37300,321
|
|
20250120,093400,4049052900,37400,37350,37550,37300,2646
|
|
20250120,093300,3949993850,37350,37350,37350,37250,486
|
|
20250120,093200,3931865250,37350,37250,37350,37150,1503
|
|
20250120,093100,3875852900,37150,37100,37250,37100,457
|
|
20250120,093000,3858849850,37100,37000,37100,37000,693
|
|
20250120,092900,3833203550,37100,37350,37350,36950,1810
|
|
20250120,092800,3765975850,37350,37500,37500,37300,1227
|
|
20250120,092700,3720108150,37450,37500,37550,37400,840
|
|
20250120,092600,3688640500,37650,37500,37650,37400,465
|
|
20250120,092500,3671199500,37550,37450,37700,37450,2990
|
|
20250120,092400,3558842600,37450,37200,37450,37200,528
|
|
20250120,092300,3539091550,37300,37100,37300,37000,1321
|
|
20250120,092200,3490118950,37050,37150,37150,37000,261
|
|
20250120,092100,3480436800,37000,37000,37200,36900,2833
|
|
20250120,092000,3375323100,36900,37100,37150,36700,11006
|
|
20250120,091900,2968994050,37100,37400,37400,37100,1691
|
|
20250120,091800,2905966450,37400,37200,37400,37200,1418
|
|
20250120,091700,2853038750,37150,37500,37600,37100,2839
|
|
20250120,091600,2746986000,37600,37600,37750,37500,4070
|
|
20250120,091500,2593787500,37600,37500,37650,37500,2049
|
|
20250120,091400,2516759650,37500,37400,37500,37300,2652
|
|
20250120,091300,2417539750,37450,37750,37800,37450,4884
|
|
20250120,091200,2234064200,37750,37500,37950,37500,12717
|
|
20250120,091100,1753508150,37500,37150,37550,37100,8679
|
|
20250120,091000,1429090350,37100,36800,37100,36750,7822
|
|
20250120,090900,1140157800,36850,36550,36900,36500,5425
|
|
20250120,090800,941087650,36500,36200,36600,36150,4101
|
|
20250120,090700,791991250,36200,36350,36400,36200,2482
|
|
20250120,090600,702047100,36400,36300,36400,36200,3068
|
|
20250120,090500,590644550,36300,36200,36450,36150,2761
|
|
20250120,090400,490420000,36150,36000,36200,35950,2771
|
|
20250120,090300,390450700,36000,35900,36050,35900,921
|
|
20250120,090200,357288800,35900,35500,35900,35500,2327
|
|
20250120,090100,274103450,35500,35750,35750,35500,3890
|
|
20250120,090000,135609500,35750,35800,35800,35600,3795
|