673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201000,93723700,21350,21350,21350,21350,499
|
|
20250103,200900,93723700,21350,21350,21350,21350,0
|
|
20250103,200800,93723700,21350,21350,21350,21350,0
|
|
20250103,200700,93723700,21350,21350,21350,21350,0
|
|
20250103,200600,93723700,21350,21350,21350,21350,0
|
|
20250103,200500,93723700,21350,21350,21350,21350,0
|
|
20250103,200400,93723700,21350,21350,21350,21350,0
|
|
20250103,200300,93723700,21350,21350,21350,21350,0
|
|
20250103,200200,93723700,21350,21350,21350,21350,0
|
|
20250103,200100,93723700,21350,21350,21350,21350,0
|
|
20250103,200000,93723700,21350,21350,21350,21350,0
|
|
20250103,195900,93723700,21350,21350,21350,21350,0
|
|
20250103,195800,93723700,21350,21350,21350,21350,0
|
|
20250103,195700,93723700,21350,21350,21350,21350,0
|
|
20250103,195600,93723700,21350,21350,21350,21350,0
|
|
20250103,195500,93723700,21350,21350,21350,21350,0
|
|
20250103,195400,93723700,21350,21350,21350,21350,0
|
|
20250103,195300,93723700,21350,21350,21350,21350,0
|
|
20250103,195200,93723700,21350,21350,21350,21350,0
|
|
20250103,195100,93723700,21350,21350,21350,21350,0
|
|
20250103,195000,93723700,21350,21350,21350,21350,0
|
|
20250103,194900,93723700,21350,21350,21350,21350,0
|
|
20250103,194800,93723700,21350,21350,21350,21350,0
|
|
20250103,194700,93723700,21350,21350,21350,21350,0
|
|
20250103,194600,93723700,21350,21350,21350,21350,0
|
|
20250103,194500,93723700,21350,21350,21350,21350,0
|
|
20250103,194400,93723700,21350,21350,21350,21350,0
|
|
20250103,194300,93723700,21350,21350,21350,21350,0
|
|
20250103,194200,93723700,21350,21350,21350,21350,0
|
|
20250103,194100,93723700,21350,21350,21350,21350,0
|
|
20250103,194000,93723700,21350,21350,21350,21350,499
|
|
20250103,193900,93723700,21350,21350,21350,21350,0
|
|
20250103,193800,93723700,21350,21350,21350,21350,0
|
|
20250103,193700,93723700,21350,21350,21350,21350,0
|
|
20250103,193600,93723700,21350,21350,21350,21350,0
|
|
20250103,193500,93723700,21350,21350,21350,21350,0
|
|
20250103,193400,93723700,21350,21350,21350,21350,0
|
|
20250103,193300,93723700,21350,21350,21350,21350,0
|
|
20250103,193200,93723700,21350,21350,21350,21350,0
|
|
20250103,193100,93723700,21350,21350,21350,21350,0
|
|
20250103,193000,93723700,21350,21350,21350,21350,0
|
|
20250103,192900,93723700,21350,21350,21350,21350,0
|
|
20250103,192800,93723700,21350,21350,21350,21350,0
|
|
20250103,192700,93723700,21350,21350,21350,21350,0
|
|
20250103,192600,93723700,21350,21350,21350,21350,0
|
|
20250103,192500,93723700,21350,21350,21350,21350,0
|
|
20250103,192400,93723700,21350,21350,21350,21350,0
|
|
20250103,192300,93723700,21350,21350,21350,21350,0
|
|
20250103,192200,93723700,21350,21350,21350,21350,0
|
|
20250103,192100,93723700,21350,21350,21350,21350,0
|
|
20250103,192000,93723700,21350,21350,21350,21350,0
|
|
20250103,191900,93723700,21350,21350,21350,21350,0
|
|
20250103,191800,93723700,21350,21350,21350,21350,0
|
|
20250103,191700,93723700,21350,21350,21350,21350,0
|
|
20250103,191600,93723700,21350,21350,21350,21350,0
|
|
20250103,191500,93723700,21350,21350,21350,21350,0
|
|
20250103,191400,93723700,21350,21350,21350,21350,0
|
|
20250103,191300,93723700,21350,21350,21350,21350,0
|
|
20250103,191200,93723700,21350,21350,21350,21350,0
|
|
20250103,191100,93723700,21350,21350,21350,21350,0
|
|
20250103,191000,93723700,21350,21350,21350,21350,499
|
|
20250103,190900,93723700,21350,21350,21350,21350,0
|
|
20250103,190800,93723700,21350,21350,21350,21350,0
|
|
20250103,190700,93723700,21350,21350,21350,21350,0
|
|
20250103,190600,93723700,21350,21350,21350,21350,0
|
|
20250103,190500,93723700,21350,21350,21350,21350,0
|
|
20250103,190400,93723700,21350,21350,21350,21350,0
|
|
20250103,190300,93723700,21350,21350,21350,21350,0
|
|
20250103,190200,93723700,21350,21350,21350,21350,0
|
|
20250103,190100,93723700,21350,21350,21350,21350,0
|
|
20250103,190000,93723700,21350,21350,21350,21350,0
|
|
20250103,185900,93723700,21350,21350,21350,21350,0
|
|
20250103,185800,93723700,21350,21350,21350,21350,0
|
|
20250103,185700,93723700,21350,21350,21350,21350,0
|
|
20250103,185600,93723700,21350,21350,21350,21350,0
|
|
20250103,185500,93723700,21350,21350,21350,21350,0
|
|
20250103,185400,93723700,21350,21350,21350,21350,0
|
|
20250103,185300,93723700,21350,21350,21350,21350,0
|
|
20250103,185200,93723700,21350,21350,21350,21350,0
|
|
20250103,185100,93723700,21350,21350,21350,21350,0
|
|
20250103,185000,93723700,21350,21350,21350,21350,0
|
|
20250103,184900,93723700,21350,21350,21350,21350,0
|
|
20250103,184800,93723700,21350,21350,21350,21350,0
|
|
20250103,184700,93723700,21350,21350,21350,21350,0
|
|
20250103,184600,93723700,21350,21350,21350,21350,0
|
|
20250103,184500,93723700,21350,21350,21350,21350,0
|
|
20250103,184400,93723700,21350,21350,21350,21350,0
|
|
20250103,184300,93723700,21350,21350,21350,21350,0
|
|
20250103,184200,93723700,21350,21350,21350,21350,0
|
|
20250103,184100,93723700,21350,21350,21350,21350,0
|
|
20250103,184000,93723700,21350,21350,21350,21350,499
|
|
20250103,183900,93723700,21350,21350,21350,21350,0
|
|
20250103,183800,93723700,21350,21350,21350,21350,0
|
|
20250103,183700,93723700,21350,21350,21350,21350,0
|
|
20250103,183600,93723700,21350,21350,21350,21350,0
|
|
20250103,183500,93723700,21350,21350,21350,21350,0
|
|
20250103,183400,93723700,21350,21350,21350,21350,0
|
|
20250103,183300,93723700,21350,21350,21350,21350,0
|
|
20250103,183200,93723700,21350,21350,21350,21350,0
|
|
20250103,183100,93723700,21350,21350,21350,21350,0
|
|
20250103,183000,93723700,21350,21350,21350,21350,0
|
|
20250103,182900,93723700,21350,21350,21350,21350,0
|
|
20250103,182800,93723700,21350,21350,21350,21350,0
|
|
20250103,182700,93723700,21350,21350,21350,21350,0
|
|
20250103,182600,93723700,21350,21350,21350,21350,0
|
|
20250103,182500,93723700,21350,21350,21350,21350,0
|
|
20250103,182400,93723700,21350,21350,21350,21350,0
|
|
20250103,182300,93723700,21350,21350,21350,21350,0
|
|
20250103,182200,93723700,21350,21350,21350,21350,0
|
|
20250103,182100,93723700,21350,21350,21350,21350,0
|
|
20250103,182000,93723700,21350,21350,21350,21350,0
|
|
20250103,181900,93723700,21350,21350,21350,21350,0
|
|
20250103,181800,93723700,21350,21350,21350,21350,0
|
|
20250103,181700,93723700,21350,21350,21350,21350,0
|
|
20250103,181600,93723700,21350,21350,21350,21350,0
|
|
20250103,181500,93723700,21350,21350,21350,21350,0
|
|
20250103,181400,93723700,21350,21350,21350,21350,0
|
|
20250103,181300,93723700,21350,21350,21350,21350,0
|
|
20250103,181200,93723700,21350,21350,21350,21350,0
|
|
20250103,181100,93723700,21350,21350,21350,21350,0
|
|
20250103,181000,93723700,21350,21350,21350,21350,499
|
|
20250103,180900,93723700,21350,21350,21350,21350,0
|
|
20250103,180800,93723700,21350,21350,21350,21350,0
|
|
20250103,180700,93723700,21350,21350,21350,21350,0
|
|
20250103,180600,93723700,21350,21350,21350,21350,0
|
|
20250103,180500,93723700,21350,21350,21350,21350,0
|
|
20250103,180400,93723700,21350,21350,21350,21350,0
|
|
20250103,180300,93723700,21350,21350,21350,21350,0
|
|
20250103,180200,93723700,21350,21350,21350,21350,0
|
|
20250103,180100,93723700,21350,21350,21350,21350,0
|
|
20250103,180000,93723700,21350,21350,21350,21350,0
|
|
20250103,175900,93723700,21350,21350,21350,21350,0
|
|
20250103,175800,93723700,21350,21350,21350,21350,0
|
|
20250103,175700,93723700,21350,21350,21350,21350,0
|
|
20250103,175600,93723700,21350,21350,21350,21350,0
|
|
20250103,175500,93723700,21350,21350,21350,21350,0
|
|
20250103,175400,93723700,21350,21350,21350,21350,0
|
|
20250103,175300,93723700,21350,21350,21350,21350,0
|
|
20250103,175200,93723700,21350,21350,21350,21350,0
|
|
20250103,175100,93723700,21350,21350,21350,21350,0
|
|
20250103,175000,93723700,21350,21350,21350,21350,0
|
|
20250103,174900,93723700,21350,21350,21350,21350,0
|
|
20250103,174800,93723700,21350,21350,21350,21350,0
|
|
20250103,174700,93723700,21350,21350,21350,21350,0
|
|
20250103,174600,93723700,21350,21350,21350,21350,0
|
|
20250103,174500,93723700,21350,21350,21350,21350,0
|
|
20250103,174400,93723700,21350,21350,21350,21350,0
|
|
20250103,174300,93723700,21350,21350,21350,21350,0
|
|
20250103,174200,93723700,21350,21350,21350,21350,0
|
|
20250103,174100,93723700,21350,21350,21350,21350,0
|
|
20250103,174000,93723700,21350,21350,21350,21350,499
|
|
20250103,173900,93723700,21350,21350,21350,21350,0
|
|
20250103,173800,93723700,21350,21350,21350,21350,0
|
|
20250103,173700,93723700,21350,21350,21350,21350,0
|
|
20250103,173600,93723700,21350,21350,21350,21350,0
|
|
20250103,173500,93723700,21350,21350,21350,21350,0
|
|
20250103,173400,93723700,21350,21350,21350,21350,0
|
|
20250103,173300,93723700,21350,21350,21350,21350,0
|
|
20250103,173200,93723700,21350,21350,21350,21350,0
|
|
20250103,173100,93723700,21350,21350,21350,21350,0
|
|
20250103,173000,93723700,21350,21350,21350,21350,0
|
|
20250103,172900,93723700,21350,21350,21350,21350,0
|
|
20250103,172800,93723700,21350,21350,21350,21350,0
|
|
20250103,172700,93723700,21350,21350,21350,21350,0
|
|
20250103,172600,93723700,21350,21350,21350,21350,0
|
|
20250103,172500,93723700,21350,21350,21350,21350,0
|
|
20250103,172400,93723700,21350,21350,21350,21350,0
|
|
20250103,172300,93723700,21350,21350,21350,21350,0
|
|
20250103,172200,93723700,21350,21350,21350,21350,0
|
|
20250103,172100,93723700,21350,21350,21350,21350,0
|
|
20250103,172000,93723700,21350,21350,21350,21350,0
|
|
20250103,171900,93723700,21350,21350,21350,21350,0
|
|
20250103,171800,93723700,21350,21350,21350,21350,0
|
|
20250103,171700,93723700,21350,21350,21350,21350,0
|
|
20250103,171600,93723700,21350,21350,21350,21350,0
|
|
20250103,171500,93723700,21350,21350,21350,21350,0
|
|
20250103,171400,93723700,21350,21350,21350,21350,0
|
|
20250103,171300,93723700,21350,21350,21350,21350,0
|
|
20250103,171200,93723700,21350,21350,21350,21350,0
|
|
20250103,171100,93723700,21350,21350,21350,21350,0
|
|
20250103,171000,93723700,21350,21350,21350,21350,499
|
|
20250103,170900,93723700,21350,21350,21350,21350,0
|
|
20250103,170800,93723700,21350,21350,21350,21350,0
|
|
20250103,170700,93723700,21350,21350,21350,21350,0
|
|
20250103,170600,93723700,21350,21350,21350,21350,0
|
|
20250103,170500,93723700,21350,21350,21350,21350,0
|
|
20250103,170400,93723700,21350,21350,21350,21350,0
|
|
20250103,170300,93723700,21350,21350,21350,21350,0
|
|
20250103,170200,93723700,21350,21350,21350,21350,0
|
|
20250103,170100,93723700,21350,21350,21350,21350,0
|
|
20250103,170000,93723700,21350,21350,21350,21350,0
|
|
20250103,165900,93723700,21350,21350,21350,21350,0
|
|
20250103,165800,93723700,21350,21350,21350,21350,0
|
|
20250103,165700,93723700,21350,21350,21350,21350,0
|
|
20250103,165600,93723700,21350,21350,21350,21350,0
|
|
20250103,165500,93723700,21350,21350,21350,21350,0
|
|
20250103,165400,93723700,21350,21350,21350,21350,0
|
|
20250103,165300,93723700,21350,21350,21350,21350,0
|
|
20250103,165200,93723700,21350,21350,21350,21350,0
|
|
20250103,165100,93723700,21350,21350,21350,21350,0
|
|
20250103,165000,93723700,21350,21350,21350,21350,0
|
|
20250103,164900,93723700,21350,21350,21350,21350,0
|
|
20250103,164800,93723700,21350,21350,21350,21350,0
|
|
20250103,164700,93723700,21350,21350,21350,21350,0
|
|
20250103,164600,93723700,21350,21350,21350,21350,0
|
|
20250103,164500,93723700,21350,21350,21350,21350,0
|
|
20250103,164400,93723700,21350,21350,21350,21350,0
|
|
20250103,164300,93723700,21350,21350,21350,21350,0
|
|
20250103,164200,93723700,21350,21350,21350,21350,0
|
|
20250103,164100,93723700,21350,21350,21350,21350,0
|
|
20250103,164000,93723700,21350,21350,21350,21350,499
|
|
20250103,163900,93723700,21350,21350,21350,21350,0
|
|
20250103,163800,93723700,21350,21350,21350,21350,0
|
|
20250103,163700,93723700,21350,21350,21350,21350,0
|
|
20250103,163600,93723700,21350,21350,21350,21350,0
|
|
20250103,163500,93723700,21350,21350,21350,21350,0
|
|
20250103,163400,93723700,21350,21350,21350,21350,0
|
|
20250103,163300,93723700,21350,21350,21350,21350,0
|
|
20250103,163200,93723700,21350,21350,21350,21350,0
|
|
20250103,163100,93723700,21350,21350,21350,21350,0
|
|
20250103,163000,93723700,21350,21350,21350,21350,0
|
|
20250103,162900,93723700,21350,21350,21350,21350,0
|
|
20250103,162800,93723700,21350,21350,21350,21350,0
|
|
20250103,162700,93723700,21350,21350,21350,21350,0
|
|
20250103,162600,93723700,21350,21350,21350,21350,0
|
|
20250103,162500,93723700,21350,21350,21350,21350,0
|
|
20250103,162400,93723700,21350,21350,21350,21350,0
|
|
20250103,162300,93723700,21350,21350,21350,21350,0
|
|
20250103,162200,93723700,21350,21350,21350,21350,0
|
|
20250103,162100,93723700,21350,21350,21350,21350,0
|
|
20250103,162000,93723700,21350,21350,21350,21350,0
|
|
20250103,161900,93723700,21350,21350,21350,21350,0
|
|
20250103,161800,93723700,21350,21350,21350,21350,0
|
|
20250103,161700,93723700,21350,21350,21350,21350,0
|
|
20250103,161600,93723700,21350,21350,21350,21350,0
|
|
20250103,161500,93723700,21350,21350,21350,21350,0
|
|
20250103,161400,93723700,21350,21350,21350,21350,0
|
|
20250103,161300,93723700,21350,21350,21350,21350,0
|
|
20250103,161200,93723700,21350,21350,21350,21350,0
|
|
20250103,161100,93723700,21350,21350,21350,21350,0
|
|
20250103,161000,93723700,21350,21350,21350,21350,499
|
|
20250103,160900,93723700,21350,21350,21350,21350,0
|
|
20250103,160800,93723700,21350,21350,21350,21350,0
|
|
20250103,160700,93723700,21350,21350,21350,21350,0
|
|
20250103,160600,93723700,21350,21350,21350,21350,0
|
|
20250103,160500,93723700,21350,21350,21350,21350,0
|
|
20250103,160400,93723700,21350,21350,21350,21350,0
|
|
20250103,160300,93723700,21350,21350,21350,21350,0
|
|
20250103,160200,93723700,21350,21350,21350,21350,0
|
|
20250103,160100,93723700,21350,21350,21350,21350,0
|
|
20250103,160000,93723700,21350,21350,21350,21350,0
|
|
20250103,155900,93723700,21350,21350,21350,21350,0
|
|
20250103,155800,93723700,21350,21350,21350,21350,0
|
|
20250103,155700,93723700,21350,21350,21350,21350,0
|
|
20250103,155600,93723700,21350,21350,21350,21350,0
|
|
20250103,155500,93723700,21350,21350,21350,21350,0
|
|
20250103,155400,93723700,21350,21350,21350,21350,0
|
|
20250103,155300,93723700,21350,21350,21350,21350,0
|
|
20250103,155200,93723700,21350,21350,21350,21350,0
|
|
20250103,155100,93723700,21350,21350,21350,21350,0
|
|
20250103,155000,93723700,21350,21350,21350,21350,0
|
|
20250103,154900,93723700,21350,21350,21350,21350,0
|
|
20250103,154800,93723700,21350,21350,21350,21350,0
|
|
20250103,154700,93723700,21350,21350,21350,21350,0
|
|
20250103,154600,93723700,21350,21350,21350,21350,0
|
|
20250103,154500,93723700,21350,21350,21350,21350,0
|
|
20250103,154400,93723700,21350,21350,21350,21350,0
|
|
20250103,154300,93723700,21350,21350,21350,21350,0
|
|
20250103,154200,93723700,21350,21350,21350,21350,0
|
|
20250103,154100,93723700,21350,21350,21350,21350,0
|
|
20250103,154000,93723700,21350,21350,21350,21350,499
|
|
20250103,153900,93723700,21350,21350,21350,21350,0
|
|
20250103,153800,93723700,21350,21350,21350,21350,0
|
|
20250103,153700,93723700,21350,21350,21350,21350,0
|
|
20250103,153600,93723700,21350,21350,21350,21350,0
|
|
20250103,153500,93723700,21350,21350,21350,21350,0
|
|
20250103,153400,93723700,21350,21350,21350,21350,0
|
|
20250103,153300,93723700,21350,21350,21350,21350,0
|
|
20250103,153200,93723700,21350,21350,21350,21350,0
|
|
20250103,153100,93723700,21350,21350,21350,21350,0
|
|
20250103,153000,93723700,21350,21350,21350,21350,499
|
|
20250103,152900,83070050,21350,21350,21350,21350,0
|
|
20250103,152800,83070050,21350,21350,21350,21350,0
|
|
20250103,152700,83070050,21350,21350,21350,21350,0
|
|
20250103,152600,83070050,21350,21350,21350,21350,0
|
|
20250103,152500,83070050,21350,21350,21350,21350,0
|
|
20250103,152400,83070050,21350,21350,21350,21350,0
|
|
20250103,152300,83070050,21350,21350,21350,21350,0
|
|
20250103,152200,83070050,21350,21350,21350,21350,0
|
|
20250103,152100,83070050,21350,21350,21350,21350,0
|
|
20250103,152000,83070050,21350,21350,21350,21350,0
|
|
20250103,151900,83070050,21350,21350,21350,21350,0
|
|
20250103,151800,83070050,21350,21350,21350,21350,40
|
|
20250103,151700,82216050,21350,21300,21350,21200,116
|
|
20250103,151600,79745600,21300,21300,21300,21300,72
|
|
20250103,151500,78212000,21350,21350,21350,21350,64
|
|
20250103,151400,76845600,21350,21350,21350,21350,72
|
|
20250103,151300,75308400,21350,21300,21350,21300,72
|
|
20250103,151200,73772350,21300,21350,21350,21200,82
|
|
20250103,151100,72024750,21350,21350,21350,21350,16
|
|
20250103,151000,71683150,21350,21350,21350,21350,1
|
|
20250103,150900,71661800,21200,21200,21200,21200,0
|
|
20250103,150800,71661800,21200,21200,21200,21200,0
|
|
20250103,150700,71661800,21200,21200,21200,21200,0
|
|
20250103,150600,71661800,21200,21200,21200,21200,0
|
|
20250103,150500,71661800,21200,21200,21200,21200,0
|
|
20250103,150400,71661800,21200,21200,21200,21200,0
|
|
20250103,150300,71661800,21200,21200,21200,21200,0
|
|
20250103,150200,71661800,21200,21200,21200,21200,0
|
|
20250103,150100,71661800,21200,21200,21200,21200,0
|
|
20250103,150000,71661800,21200,21200,21200,21200,1
|
|
20250103,145900,71640600,21350,21350,21350,21350,1
|
|
20250103,145800,71619250,21200,21200,21200,21200,0
|
|
20250103,145700,71619250,21200,21200,21200,21200,0
|
|
20250103,145600,71619250,21200,21200,21200,21200,0
|
|
20250103,145500,71619250,21200,21200,21200,21200,0
|
|
20250103,145400,71619250,21200,21200,21200,21200,0
|
|
20250103,145300,71619250,21200,21200,21200,21200,0
|
|
20250103,145200,71619250,21200,21200,21200,21200,0
|
|
20250103,145100,71619250,21200,21200,21200,21200,1
|
|
20250103,145000,71598050,21200,21200,21200,21200,0
|
|
20250103,144900,71598050,21200,21200,21200,21200,0
|
|
20250103,144800,71598050,21200,21200,21200,21200,0
|
|
20250103,144700,71598050,21200,21200,21200,21200,0
|
|
20250103,144600,71598050,21200,21200,21200,21200,0
|
|
20250103,144500,71598050,21200,21200,21200,21200,0
|
|
20250103,144400,71598050,21200,21200,21200,21200,0
|
|
20250103,144300,71598050,21200,21200,21200,21200,0
|
|
20250103,144200,71598050,21200,21200,21200,21200,0
|
|
20250103,144100,71598050,21200,21200,21200,21200,0
|
|
20250103,144000,71598050,21200,21200,21200,21200,2
|
|
20250103,143900,71555650,21200,21200,21200,21200,4
|
|
20250103,143800,71470850,21200,21200,21200,21200,4
|
|
20250103,143700,71386050,21200,21300,21300,21200,4
|
|
20250103,143600,71301050,21300,21200,21300,21200,11
|
|
20250103,143500,71067150,21200,21200,21200,21200,6
|
|
20250103,143400,70939950,21200,21200,21200,21200,4
|
|
20250103,143300,70855150,21200,21200,21200,21200,4
|
|
20250103,143200,70770350,21200,21200,21200,21200,4
|
|
20250103,143100,70685550,21300,21350,21350,21300,3
|
|
20250103,143000,70621600,21350,21350,21350,21350,4
|
|
20250103,142900,70536200,21350,21350,21350,21350,2
|
|
20250103,142800,70493500,21350,21350,21350,21350,2
|
|
20250103,142700,70450800,21350,21350,21350,21350,2
|
|
20250103,142600,70408100,21350,21350,21350,21350,4
|
|
20250103,142500,70322700,21350,21300,21350,21300,3
|
|
20250103,142400,70258700,21350,21350,21350,21350,2
|
|
20250103,142300,70216000,21350,21350,21350,21350,4
|
|
20250103,142200,70130600,21350,21350,21350,21350,2
|
|
20250103,142100,70087900,21350,21350,21350,21350,2
|
|
20250103,142000,70045200,21350,21350,21350,21350,2
|
|
20250103,141900,70002500,21350,21350,21350,21350,4
|
|
20250103,141800,69917100,21300,21350,21350,21300,3
|
|
20250103,141700,69853100,21350,21350,21350,21350,2
|
|
20250103,141600,69810400,21350,21350,21350,21350,4
|
|
20250103,141500,69725000,21350,21350,21350,21350,2
|
|
20250103,141400,69682300,21350,21350,21350,21350,2
|
|
20250103,141300,69639600,21350,21350,21350,21350,2
|
|
20250103,141200,69596900,21250,21250,21250,21250,0
|
|
20250103,141100,69596900,21250,21250,21250,21250,2
|
|
20250103,141000,69554400,21150,21150,21150,21150,0
|
|
20250103,140900,69554400,21150,21150,21150,21150,0
|
|
20250103,140800,69554400,21150,21150,21150,21150,0
|
|
20250103,140700,69554400,21150,21150,21150,21150,0
|
|
20250103,140600,69554400,21150,21150,21150,21150,0
|
|
20250103,140500,69554400,21150,21150,21150,21150,0
|
|
20250103,140400,69554400,21150,21150,21150,21150,0
|
|
20250103,140300,69554400,21150,21150,21150,21150,0
|
|
20250103,140200,69554400,21150,21150,21150,21150,0
|
|
20250103,140100,69554400,21150,21150,21150,21150,0
|
|
20250103,140000,69554400,21150,21150,21150,21150,0
|
|
20250103,135900,69554400,21150,21150,21150,21150,1
|
|
20250103,135800,69533250,21200,21200,21200,21200,0
|
|
20250103,135700,69533250,21200,21200,21200,21200,0
|
|
20250103,135600,69533250,21200,21250,21250,21200,252
|
|
20250103,135500,64190800,21250,21250,21250,21250,3
|
|
20250103,135400,64127050,21250,21250,21250,21250,0
|
|
20250103,135300,64127050,21250,21250,21250,21250,0
|
|
20250103,135200,64127050,21250,21250,21250,21250,0
|
|
20250103,135100,64127050,21250,21250,21250,21250,0
|
|
20250103,135000,64127050,21250,21250,21250,21250,0
|
|
20250103,134900,64127050,21250,21250,21250,21250,0
|
|
20250103,134800,64127050,21250,21250,21250,21250,0
|
|
20250103,134700,64127050,21250,21250,21250,21250,0
|
|
20250103,134600,64127050,21250,21250,21250,21250,0
|
|
20250103,134500,64127050,21250,21250,21250,21250,0
|
|
20250103,134400,64127050,21250,21250,21250,21250,0
|
|
20250103,134300,64127050,21250,21250,21250,21250,0
|
|
20250103,134200,64127050,21250,21250,21250,21250,0
|
|
20250103,134100,64127050,21250,21250,21250,21250,0
|
|
20250103,134000,64127050,21250,21250,21250,21250,43
|
|
20250103,133900,63213300,21250,21250,21250,21250,0
|
|
20250103,133800,63213300,21250,21250,21250,21250,0
|
|
20250103,133700,63213300,21250,21250,21250,21250,0
|
|
20250103,133600,63213300,21250,21250,21250,21250,0
|
|
20250103,133500,63213300,21250,21250,21250,21250,0
|
|
20250103,133400,63213300,21250,21250,21250,21250,0
|
|
20250103,133300,63213300,21250,21250,21250,21250,0
|
|
20250103,133200,63213300,21250,21250,21250,21250,1
|
|
20250103,133100,63192050,21250,21250,21250,21250,0
|
|
20250103,133000,63192050,21250,21250,21250,21250,0
|
|
20250103,132900,63192050,21250,21250,21250,21250,0
|
|
20250103,132800,63192050,21250,21250,21250,21250,4
|
|
20250103,132700,63107050,21250,21250,21250,21250,0
|
|
20250103,132600,63107050,21250,21250,21250,21250,0
|
|
20250103,132500,63107050,21250,21250,21250,21250,0
|
|
20250103,132400,63107050,21250,21250,21250,21250,0
|
|
20250103,132300,63107050,21250,21250,21250,21250,8
|
|
20250103,132200,62937050,21300,21300,21300,21300,0
|
|
20250103,132100,62937050,21300,21300,21300,21300,150
|
|
20250103,132000,59742050,21350,21350,21350,21350,70
|
|
20250103,131900,58247550,21350,21350,21350,21350,0
|
|
20250103,131800,58247550,21350,21350,21350,21350,0
|
|
20250103,131700,58247550,21350,21350,21350,21350,0
|
|
20250103,131600,58247550,21350,21350,21350,21350,0
|
|
20250103,131500,58247550,21350,21350,21350,21350,0
|
|
20250103,131400,58247550,21350,21350,21350,21350,0
|
|
20250103,131300,58247550,21350,21350,21350,21350,0
|
|
20250103,131200,58247550,21350,21350,21350,21350,5
|
|
20250103,131100,58140800,21350,21350,21350,21350,0
|
|
20250103,131000,58140800,21350,21350,21350,21350,0
|
|
20250103,130900,58140800,21350,21350,21350,21350,0
|
|
20250103,130800,58140800,21350,21350,21350,21350,0
|
|
20250103,130700,58140800,21350,21350,21350,21350,0
|
|
20250103,130600,58140800,21350,21350,21350,21350,0
|
|
20250103,130500,58140800,21350,21350,21350,21350,0
|
|
20250103,130400,58140800,21350,21350,21350,21350,0
|
|
20250103,130300,58140800,21350,21350,21350,21350,0
|
|
20250103,130200,58140800,21350,21350,21350,21350,0
|
|
20250103,130100,58140800,21350,21350,21350,21350,0
|
|
20250103,130000,58140800,21350,21350,21350,21350,0
|
|
20250103,125900,58140800,21350,21350,21350,21350,0
|
|
20250103,125800,58140800,21350,21350,21350,21350,0
|
|
20250103,125700,58140800,21350,21350,21350,21350,0
|
|
20250103,125600,58140800,21350,21350,21350,21350,0
|
|
20250103,125500,58140800,21350,21350,21350,21350,0
|
|
20250103,125400,58140800,21350,21350,21350,21350,0
|
|
20250103,125300,58140800,21350,21350,21350,21350,0
|
|
20250103,125200,58140800,21350,21350,21350,21350,0
|
|
20250103,125100,58140800,21350,21350,21350,21350,54
|
|
20250103,125000,56987900,21450,21450,21450,21450,0
|
|
20250103,124900,56987900,21450,21450,21450,21450,0
|
|
20250103,124800,56987900,21450,21450,21450,21450,0
|
|
20250103,124700,56987900,21450,21450,21450,21450,0
|
|
20250103,124600,56987900,21450,21450,21450,21450,0
|
|
20250103,124500,56987900,21450,21450,21450,21450,0
|
|
20250103,124400,56987900,21450,21450,21450,21450,0
|
|
20250103,124300,56987900,21450,21450,21450,21450,0
|
|
20250103,124200,56987900,21450,21450,21450,21450,0
|
|
20250103,124100,56987900,21450,21450,21450,21450,0
|
|
20250103,124000,56987900,21450,21450,21450,21450,3
|
|
20250103,123900,56923550,21400,21400,21400,21400,0
|
|
20250103,123800,56923550,21400,21400,21400,21400,59
|
|
20250103,123700,55660950,21400,21400,21400,21400,0
|
|
20250103,123600,55660950,21400,21400,21400,21400,6
|
|
20250103,123500,55532550,21350,21350,21350,21350,0
|
|
20250103,123400,55532550,21350,21350,21350,21350,0
|
|
20250103,123300,55532550,21350,21350,21350,21350,0
|
|
20250103,123200,55532550,21350,21350,21350,21350,0
|
|
20250103,123100,55532550,21350,21350,21350,21350,0
|
|
20250103,123000,55532550,21350,21350,21350,21350,0
|
|
20250103,122900,55532550,21350,21350,21350,21350,150
|
|
20250103,122800,52330050,21350,21350,21350,21350,0
|
|
20250103,122700,52330050,21350,21350,21350,21350,0
|
|
20250103,122600,52330050,21350,21350,21350,21350,0
|
|
20250103,122500,52330050,21350,21350,21350,21350,0
|
|
20250103,122400,52330050,21350,21350,21350,21350,0
|
|
20250103,122300,52330050,21350,21350,21350,21350,0
|
|
20250103,122200,52330050,21350,21350,21350,21350,0
|
|
20250103,122100,52330050,21350,21350,21350,21350,0
|
|
20250103,122000,52330050,21350,21350,21350,21350,0
|
|
20250103,121900,52330050,21350,21350,21350,21350,0
|
|
20250103,121800,52330050,21350,21350,21350,21350,5
|
|
20250103,121700,52223300,21300,21300,21300,21300,106
|
|
20250103,121600,49965500,21300,21300,21300,21300,0
|
|
20250103,121500,49965500,21300,21300,21300,21300,0
|
|
20250103,121400,49965500,21300,21300,21300,21300,0
|
|
20250103,121300,49965500,21300,21300,21300,21300,0
|
|
20250103,121200,49965500,21300,21300,21300,21300,2
|
|
20250103,121100,49922900,21200,21200,21200,21200,0
|
|
20250103,121000,49922900,21200,21200,21200,21200,60
|
|
20250103,120900,48650900,21300,21300,21300,21300,0
|
|
20250103,120800,48650900,21300,21300,21300,21300,0
|
|
20250103,120700,48650900,21300,21300,21300,21300,0
|
|
20250103,120600,48650900,21300,21300,21300,21300,0
|
|
20250103,120500,48650900,21300,21300,21300,21300,0
|
|
20250103,120400,48650900,21300,21300,21300,21300,0
|
|
20250103,120300,48650900,21300,21300,21300,21300,1
|
|
20250103,120200,48629600,21250,21250,21250,21250,17
|
|
20250103,120100,48268350,21250,21250,21250,21250,16
|
|
20250103,120000,47928350,21200,21200,21200,21200,535
|
|
20250103,115900,36586350,21200,21200,21200,21200,0
|
|
20250103,115800,36586350,21200,21200,21200,21200,0
|
|
20250103,115700,36586350,21200,21200,21200,21200,0
|
|
20250103,115600,36586350,21200,21200,21200,21200,10
|
|
20250103,115500,36374350,21200,21200,21200,21200,0
|
|
20250103,115400,36374350,21200,21200,21200,21200,0
|
|
20250103,115300,36374350,21200,21200,21200,21200,0
|
|
20250103,115200,36374350,21200,21200,21200,21200,0
|
|
20250103,115100,36374350,21200,21200,21200,21200,0
|
|
20250103,115000,36374350,21200,21200,21200,21200,0
|
|
20250103,114900,36374350,21200,21200,21200,21200,0
|
|
20250103,114800,36374350,21200,21200,21200,21200,0
|
|
20250103,114700,36374350,21200,21200,21200,21200,7
|
|
20250103,114600,36225950,21150,21150,21150,21150,0
|
|
20250103,114500,36225950,21150,21150,21150,21150,0
|
|
20250103,114400,36225950,21150,21150,21150,21150,0
|
|
20250103,114300,36225950,21150,21150,21150,21150,0
|
|
20250103,114200,36225950,21150,21150,21150,21150,0
|
|
20250103,114100,36225950,21150,21150,21150,21150,0
|
|
20250103,114000,36225950,21150,21150,21150,21150,0
|
|
20250103,113900,36225950,21150,21150,21150,21150,0
|
|
20250103,113800,36225950,21150,21150,21150,21150,0
|
|
20250103,113700,36225950,21150,21150,21150,21150,0
|
|
20250103,113600,36225950,21150,21150,21150,21150,0
|
|
20250103,113500,36225950,21150,21150,21150,21150,0
|
|
20250103,113400,36225950,21150,21150,21150,21150,0
|
|
20250103,113300,36225950,21150,21150,21150,21150,0
|
|
20250103,113200,36225950,21150,21150,21150,21150,0
|
|
20250103,113100,36225950,21150,21150,21150,21150,254
|
|
20250103,113000,30853850,21150,21150,21150,21150,0
|
|
20250103,112900,30853850,21150,21150,21150,21150,0
|
|
20250103,112800,30853850,21150,21150,21150,21150,0
|
|
20250103,112700,30853850,21150,21150,21150,21150,0
|
|
20250103,112600,30853850,21150,21150,21150,21150,1
|
|
20250103,112500,30832700,21100,21100,21100,21100,6
|
|
20250103,112400,30706100,21150,21150,21150,21150,0
|
|
20250103,112300,30706100,21150,21150,21150,21150,0
|
|
20250103,112200,30706100,21150,21150,21150,21150,0
|
|
20250103,112100,30706100,21150,21150,21150,21150,0
|
|
20250103,112000,30706100,21150,21150,21150,21150,0
|
|
20250103,111900,30706100,21150,21150,21150,21150,0
|
|
20250103,111800,30706100,21150,21150,21150,21150,0
|
|
20250103,111700,30706100,21150,21150,21150,21150,0
|
|
20250103,111600,30706100,21150,21150,21150,21150,0
|
|
20250103,111500,30706100,21150,21150,21150,21150,34
|
|
20250103,111400,29987000,21150,21150,21150,21150,583
|
|
20250103,111300,17656550,21150,21150,21150,21150,0
|
|
20250103,111200,17656550,21150,21150,21150,21150,2
|
|
20250103,111100,17614250,21150,21150,21150,21150,0
|
|
20250103,111000,17614250,21150,21150,21150,21150,8
|
|
20250103,110900,17445050,21100,21150,21150,21100,81
|
|
20250103,110800,15732150,21200,21200,21200,21200,0
|
|
20250103,110700,15732150,21200,21200,21200,21200,0
|
|
20250103,110600,15732150,21200,21200,21200,21200,0
|
|
20250103,110500,15732150,21200,21200,21200,21200,0
|
|
20250103,110400,15732150,21200,21200,21200,21200,0
|
|
20250103,110300,15732150,21200,21200,21200,21200,0
|
|
20250103,110200,15732150,21200,21200,21200,21200,0
|
|
20250103,110100,15732150,21200,21200,21200,21200,0
|
|
20250103,110000,15732150,21200,21200,21200,21200,0
|
|
20250103,105900,15732150,21200,21200,21200,21200,1
|
|
20250103,105800,15710950,21200,21200,21200,21200,0
|
|
20250103,105700,15710950,21200,21200,21200,21200,0
|
|
20250103,105600,15710950,21200,21200,21200,21200,3
|
|
20250103,105500,15647350,21150,21150,21150,21150,0
|
|
20250103,105400,15647350,21150,21150,21150,21150,1
|
|
20250103,105300,15626200,21150,21150,21150,21150,0
|
|
20250103,105200,15626200,21150,21150,21150,21150,0
|
|
20250103,105100,15626200,21150,21150,21150,21150,0
|
|
20250103,105000,15626200,21150,21150,21150,21150,0
|
|
20250103,104900,15626200,21150,21150,21150,21150,4
|
|
20250103,104800,15541600,21150,21150,21150,21150,0
|
|
20250103,104700,15541600,21150,21150,21150,21150,0
|
|
20250103,104600,15541600,21150,21150,21150,21150,0
|
|
20250103,104500,15541600,21150,21150,21150,21150,10
|
|
20250103,104400,15330100,21150,21150,21150,21150,0
|
|
20250103,104300,15330100,21150,21150,21150,21150,0
|
|
20250103,104200,15330100,21150,21150,21150,21150,0
|
|
20250103,104100,15330100,21150,21150,21150,21150,0
|
|
20250103,104000,15330100,21150,21150,21150,21150,0
|
|
20250103,103900,15330100,21150,21150,21150,21150,0
|
|
20250103,103800,15330100,21150,21200,21200,21150,5
|
|
20250103,103700,15224150,21250,21250,21250,21250,0
|
|
20250103,103600,15224150,21250,21250,21250,21250,0
|
|
20250103,103500,15224150,21250,21250,21250,21250,0
|
|
20250103,103400,15224150,21250,21250,21250,21250,0
|
|
20250103,103300,15224150,21250,21250,21250,21250,0
|
|
20250103,103200,15224150,21250,21250,21250,21250,0
|
|
20250103,103100,15224150,21250,21250,21250,21250,0
|
|
20250103,103000,15224150,21250,21250,21250,21250,0
|
|
20250103,102900,15224150,21250,21250,21250,21250,0
|
|
20250103,102800,15224150,21250,21250,21250,21250,0
|
|
20250103,102700,15224150,21250,21250,21250,21250,0
|
|
20250103,102600,15224150,21250,21250,21250,21250,0
|
|
20250103,102500,15224150,21250,21250,21250,21250,0
|
|
20250103,102400,15224150,21250,21250,21250,21250,0
|
|
20250103,102300,15224150,21250,21250,21250,21250,0
|
|
20250103,102200,15224150,21250,21250,21250,21250,0
|
|
20250103,102100,15224150,21250,21250,21250,21250,0
|
|
20250103,102000,15224150,21250,21250,21250,21250,1
|
|
20250103,101900,15202900,21250,21250,21250,21250,0
|
|
20250103,101800,15202900,21250,21250,21250,21250,11
|
|
20250103,101700,14969150,21200,21200,21200,21200,0
|
|
20250103,101600,14969150,21200,21200,21200,21200,6
|
|
20250103,101500,14841950,21200,21200,21200,21200,0
|
|
20250103,101400,14841950,21200,21200,21200,21200,0
|
|
20250103,101300,14841950,21200,21200,21200,21200,0
|
|
20250103,101200,14841950,21200,21200,21200,21200,0
|
|
20250103,101100,14841950,21200,21200,21200,21200,0
|
|
20250103,101000,14841950,21200,21200,21200,21200,0
|
|
20250103,100900,14841950,21200,21200,21200,21200,0
|
|
20250103,100800,14841950,21200,21200,21200,21200,0
|
|
20250103,100700,14841950,21200,21200,21200,21200,0
|
|
20250103,100600,14841950,21200,21200,21200,21200,0
|
|
20250103,100500,14841950,21200,21200,21200,21200,1
|
|
20250103,100400,14820750,21200,21200,21200,21200,4
|
|
20250103,100300,14735950,21300,21300,21300,21300,0
|
|
20250103,100200,14735950,21300,21300,21300,21300,0
|
|
20250103,100100,14735950,21300,21300,21300,21300,0
|
|
20250103,100000,14735950,21300,21300,21300,21300,0
|
|
20250103,095900,14735950,21300,21300,21300,21300,0
|
|
20250103,095800,14735950,21300,21300,21300,21300,0
|
|
20250103,095700,14735950,21300,21300,21300,21300,0
|
|
20250103,095600,14735950,21300,21300,21300,21300,0
|
|
20250103,095500,14735950,21300,21300,21300,21300,0
|
|
20250103,095400,14735950,21300,21300,21300,21300,2
|
|
20250103,095300,14693350,21350,21350,21350,21350,0
|
|
20250103,095200,14693350,21350,21350,21350,21350,0
|
|
20250103,095100,14693350,21350,21350,21350,21350,0
|
|
20250103,095000,14693350,21350,21350,21350,21350,0
|
|
20250103,094900,14693350,21350,21350,21350,21350,0
|
|
20250103,094800,14693350,21350,21300,21350,21300,11
|
|
20250103,094700,14458950,21300,21300,21300,21300,25
|
|
20250103,094600,13926450,21300,21300,21300,21300,16
|
|
20250103,094500,13585650,21300,21300,21300,21300,11
|
|
20250103,094400,13351350,21300,21150,21300,21150,5
|
|
20250103,094300,13245450,21150,21150,21150,21150,0
|
|
20250103,094200,13245450,21150,21300,21300,21150,8
|
|
20250103,094100,13075950,21350,21350,21350,21350,0
|
|
20250103,094000,13075950,21350,21350,21350,21350,0
|
|
20250103,093900,13075950,21350,21350,21350,21350,0
|
|
20250103,093800,13075950,21350,21350,21350,21350,14
|
|
20250103,093700,12777050,21350,21300,21350,21300,102
|
|
20250103,093600,10604350,21300,21300,21300,21300,0
|
|
20250103,093500,10604350,21300,21300,21300,21300,0
|
|
20250103,093400,10604350,21300,21300,21300,21300,0
|
|
20250103,093300,10604350,21300,21300,21300,21300,0
|
|
20250103,093200,10604350,21300,21200,21300,21200,6
|
|
20250103,093100,10477050,21200,21100,21200,21100,388
|
|
20250103,093000,2279800,21100,21100,21100,21100,1
|
|
20250103,092900,2258700,21100,21100,21100,21100,2
|
|
20250103,092800,2216500,21100,21100,21100,21100,2
|
|
20250103,092700,2174300,21100,21100,21100,21100,1
|
|
20250103,092600,2153200,21100,21150,21150,20900,31
|
|
20250103,092500,1504450,21150,21150,21150,21150,1
|
|
20250103,092400,1483300,21150,21150,21150,21150,2
|
|
20250103,092300,1441000,21150,21150,21150,21150,3
|
|
20250103,092200,1377550,21150,21150,21150,21150,1
|
|
20250103,092100,1356400,21150,21150,21150,21150,2
|
|
20250103,092000,1314100,21150,21150,21150,21150,3
|
|
20250103,091900,1250650,21150,21200,21200,21150,4
|
|
20250103,091800,1165950,21200,21200,21200,21200,2
|
|
20250103,091700,1123550,21200,21200,21200,21200,3
|
|
20250103,091600,1059950,21200,21200,21200,21200,6
|
|
20250103,091500,932750,21200,21200,21200,21200,1
|
|
20250103,091400,911550,21200,21200,21200,21200,24
|
|
20250103,091300,402750,21200,21200,21200,21200,2
|
|
20250103,091200,360350,21200,21200,21200,21200,1
|
|
20250103,091100,339150,21200,21200,21200,21200,2
|
|
20250103,091000,296750,21200,21200,21200,21200,3
|
|
20250103,090900,233150,21200,21200,21200,21200,1
|
|
20250103,090800,211950,21200,21200,21200,21200,6
|
|
20250103,090700,84750,21200,21200,21200,21200,1
|
|
20250103,090600,63550,21200,21200,21200,21200,0
|
|
20250103,090500,63550,21200,21200,21200,21200,1
|
|
20250103,090400,42350,21200,21200,21200,21200,1
|
|
20250103,090300,21150,21150,21150,21150,21150,1
|
|
20250103,090200,0,21100,21100,21100,21100,0
|
|
20250103,090100,0,21100,21100,21100,21100,0
|
|
20250103,090000,0,21100,21100,21100,21100,0
|