673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201000,118817500,21400,21400,21400,21400,918
|
|
20250108,200900,118817500,21400,21400,21400,21400,0
|
|
20250108,200800,118817500,21400,21400,21400,21400,0
|
|
20250108,200700,118817500,21400,21400,21400,21400,0
|
|
20250108,200600,118817500,21400,21400,21400,21400,0
|
|
20250108,200500,118817500,21400,21400,21400,21400,0
|
|
20250108,200400,118817500,21400,21400,21400,21400,0
|
|
20250108,200300,118817500,21400,21400,21400,21400,0
|
|
20250108,200200,118817500,21400,21400,21400,21400,0
|
|
20250108,200100,118817500,21400,21400,21400,21400,0
|
|
20250108,200000,118817500,21400,21400,21400,21400,0
|
|
20250108,195900,118817500,21400,21400,21400,21400,0
|
|
20250108,195800,118817500,21400,21400,21400,21400,0
|
|
20250108,195700,118817500,21400,21400,21400,21400,0
|
|
20250108,195600,118817500,21400,21400,21400,21400,0
|
|
20250108,195500,118817500,21400,21400,21400,21400,0
|
|
20250108,195400,118817500,21400,21400,21400,21400,0
|
|
20250108,195300,118817500,21400,21400,21400,21400,0
|
|
20250108,195200,118817500,21400,21400,21400,21400,0
|
|
20250108,195100,118817500,21400,21400,21400,21400,0
|
|
20250108,195000,118817500,21400,21400,21400,21400,0
|
|
20250108,194900,118817500,21400,21400,21400,21400,0
|
|
20250108,194800,118817500,21400,21400,21400,21400,0
|
|
20250108,194700,118817500,21400,21400,21400,21400,0
|
|
20250108,194600,118817500,21400,21400,21400,21400,0
|
|
20250108,194500,118817500,21400,21400,21400,21400,0
|
|
20250108,194400,118817500,21400,21400,21400,21400,0
|
|
20250108,194300,118817500,21400,21400,21400,21400,0
|
|
20250108,194200,118817500,21400,21400,21400,21400,0
|
|
20250108,194100,118817500,21400,21400,21400,21400,0
|
|
20250108,194000,118817500,21400,21400,21400,21400,918
|
|
20250108,193900,118817500,21400,21400,21400,21400,0
|
|
20250108,193800,118817500,21400,21400,21400,21400,0
|
|
20250108,193700,118817500,21400,21400,21400,21400,0
|
|
20250108,193600,118817500,21400,21400,21400,21400,0
|
|
20250108,193500,118817500,21400,21400,21400,21400,0
|
|
20250108,193400,118817500,21400,21400,21400,21400,0
|
|
20250108,193300,118817500,21400,21400,21400,21400,0
|
|
20250108,193200,118817500,21400,21400,21400,21400,0
|
|
20250108,193100,118817500,21400,21400,21400,21400,0
|
|
20250108,193000,118817500,21400,21400,21400,21400,0
|
|
20250108,192900,118817500,21400,21400,21400,21400,0
|
|
20250108,192800,118817500,21400,21400,21400,21400,0
|
|
20250108,192700,118817500,21400,21400,21400,21400,0
|
|
20250108,192600,118817500,21400,21400,21400,21400,0
|
|
20250108,192500,118817500,21400,21400,21400,21400,0
|
|
20250108,192400,118817500,21400,21400,21400,21400,0
|
|
20250108,192300,118817500,21400,21400,21400,21400,0
|
|
20250108,192200,118817500,21400,21400,21400,21400,0
|
|
20250108,192100,118817500,21400,21400,21400,21400,0
|
|
20250108,192000,118817500,21400,21400,21400,21400,0
|
|
20250108,191900,118817500,21400,21400,21400,21400,0
|
|
20250108,191800,118817500,21400,21400,21400,21400,0
|
|
20250108,191700,118817500,21400,21400,21400,21400,0
|
|
20250108,191600,118817500,21400,21400,21400,21400,0
|
|
20250108,191500,118817500,21400,21400,21400,21400,0
|
|
20250108,191400,118817500,21400,21400,21400,21400,0
|
|
20250108,191300,118817500,21400,21400,21400,21400,0
|
|
20250108,191200,118817500,21400,21400,21400,21400,0
|
|
20250108,191100,118817500,21400,21400,21400,21400,0
|
|
20250108,191000,118817500,21400,21400,21400,21400,918
|
|
20250108,190900,118817500,21400,21400,21400,21400,0
|
|
20250108,190800,118817500,21400,21400,21400,21400,0
|
|
20250108,190700,118817500,21400,21400,21400,21400,0
|
|
20250108,190600,118817500,21400,21400,21400,21400,0
|
|
20250108,190500,118817500,21400,21400,21400,21400,0
|
|
20250108,190400,118817500,21400,21400,21400,21400,0
|
|
20250108,190300,118817500,21400,21400,21400,21400,0
|
|
20250108,190200,118817500,21400,21400,21400,21400,0
|
|
20250108,190100,118817500,21400,21400,21400,21400,0
|
|
20250108,190000,118817500,21400,21400,21400,21400,0
|
|
20250108,185900,118817500,21400,21400,21400,21400,0
|
|
20250108,185800,118817500,21400,21400,21400,21400,0
|
|
20250108,185700,118817500,21400,21400,21400,21400,0
|
|
20250108,185600,118817500,21400,21400,21400,21400,0
|
|
20250108,185500,118817500,21400,21400,21400,21400,0
|
|
20250108,185400,118817500,21400,21400,21400,21400,0
|
|
20250108,185300,118817500,21400,21400,21400,21400,0
|
|
20250108,185200,118817500,21400,21400,21400,21400,0
|
|
20250108,185100,118817500,21400,21400,21400,21400,0
|
|
20250108,185000,118817500,21400,21400,21400,21400,0
|
|
20250108,184900,118817500,21400,21400,21400,21400,0
|
|
20250108,184800,118817500,21400,21400,21400,21400,0
|
|
20250108,184700,118817500,21400,21400,21400,21400,0
|
|
20250108,184600,118817500,21400,21400,21400,21400,0
|
|
20250108,184500,118817500,21400,21400,21400,21400,0
|
|
20250108,184400,118817500,21400,21400,21400,21400,0
|
|
20250108,184300,118817500,21400,21400,21400,21400,0
|
|
20250108,184200,118817500,21400,21400,21400,21400,0
|
|
20250108,184100,118817500,21400,21400,21400,21400,0
|
|
20250108,184000,118817500,21400,21400,21400,21400,918
|
|
20250108,183900,118817500,21400,21400,21400,21400,0
|
|
20250108,183800,118817500,21400,21400,21400,21400,0
|
|
20250108,183700,118817500,21400,21400,21400,21400,0
|
|
20250108,183600,118817500,21400,21400,21400,21400,0
|
|
20250108,183500,118817500,21400,21400,21400,21400,0
|
|
20250108,183400,118817500,21400,21400,21400,21400,0
|
|
20250108,183300,118817500,21400,21400,21400,21400,0
|
|
20250108,183200,118817500,21400,21400,21400,21400,0
|
|
20250108,183100,118817500,21400,21400,21400,21400,0
|
|
20250108,183000,118817500,21400,21400,21400,21400,0
|
|
20250108,182900,118817500,21400,21400,21400,21400,0
|
|
20250108,182800,118817500,21400,21400,21400,21400,0
|
|
20250108,182700,118817500,21400,21400,21400,21400,0
|
|
20250108,182600,118817500,21400,21400,21400,21400,0
|
|
20250108,182500,118817500,21400,21400,21400,21400,0
|
|
20250108,182400,118817500,21400,21400,21400,21400,0
|
|
20250108,182300,118817500,21400,21400,21400,21400,0
|
|
20250108,182200,118817500,21400,21400,21400,21400,0
|
|
20250108,182100,118817500,21400,21400,21400,21400,0
|
|
20250108,182000,118817500,21400,21400,21400,21400,0
|
|
20250108,181900,118817500,21400,21400,21400,21400,0
|
|
20250108,181800,118817500,21400,21400,21400,21400,0
|
|
20250108,181700,118817500,21400,21400,21400,21400,0
|
|
20250108,181600,118817500,21400,21400,21400,21400,0
|
|
20250108,181500,118817500,21400,21400,21400,21400,0
|
|
20250108,181400,118817500,21400,21400,21400,21400,0
|
|
20250108,181300,118817500,21400,21400,21400,21400,0
|
|
20250108,181200,118817500,21400,21400,21400,21400,0
|
|
20250108,181100,118817500,21400,21400,21400,21400,0
|
|
20250108,181000,118817500,21400,21400,21400,21400,918
|
|
20250108,180900,118817500,21400,21400,21400,21400,0
|
|
20250108,180800,118817500,21400,21400,21400,21400,0
|
|
20250108,180700,118817500,21400,21400,21400,21400,0
|
|
20250108,180600,118817500,21400,21400,21400,21400,0
|
|
20250108,180500,118817500,21400,21400,21400,21400,0
|
|
20250108,180400,118817500,21400,21400,21400,21400,0
|
|
20250108,180300,118817500,21400,21400,21400,21400,0
|
|
20250108,180200,118817500,21400,21400,21400,21400,0
|
|
20250108,180100,118817500,21400,21400,21400,21400,0
|
|
20250108,180000,118817500,21400,21400,21400,21400,0
|
|
20250108,175900,118817500,21400,21400,21400,21400,0
|
|
20250108,175800,118817500,21400,21400,21400,21400,0
|
|
20250108,175700,118817500,21400,21400,21400,21400,0
|
|
20250108,175600,118817500,21400,21400,21400,21400,0
|
|
20250108,175500,118817500,21400,21400,21400,21400,0
|
|
20250108,175400,118817500,21400,21400,21400,21400,0
|
|
20250108,175300,118817500,21400,21400,21400,21400,0
|
|
20250108,175200,118817500,21400,21400,21400,21400,0
|
|
20250108,175100,118817500,21400,21400,21400,21400,0
|
|
20250108,175000,118817500,21400,21400,21400,21400,0
|
|
20250108,174900,118817500,21400,21400,21400,21400,0
|
|
20250108,174800,118817500,21400,21400,21400,21400,0
|
|
20250108,174700,118817500,21400,21400,21400,21400,0
|
|
20250108,174600,118817500,21400,21400,21400,21400,0
|
|
20250108,174500,118817500,21400,21400,21400,21400,0
|
|
20250108,174400,118817500,21400,21400,21400,21400,0
|
|
20250108,174300,118817500,21400,21400,21400,21400,0
|
|
20250108,174200,118817500,21400,21400,21400,21400,0
|
|
20250108,174100,118817500,21400,21400,21400,21400,0
|
|
20250108,174000,118817500,21400,21400,21400,21400,918
|
|
20250108,173900,118817500,21400,21400,21400,21400,0
|
|
20250108,173800,118817500,21400,21400,21400,21400,0
|
|
20250108,173700,118817500,21400,21400,21400,21400,0
|
|
20250108,173600,118817500,21400,21400,21400,21400,0
|
|
20250108,173500,118817500,21400,21400,21400,21400,0
|
|
20250108,173400,118817500,21400,21400,21400,21400,0
|
|
20250108,173300,118817500,21400,21400,21400,21400,0
|
|
20250108,173200,118817500,21400,21400,21400,21400,0
|
|
20250108,173100,118817500,21400,21400,21400,21400,0
|
|
20250108,173000,118817500,21400,21400,21400,21400,0
|
|
20250108,172900,118817500,21400,21400,21400,21400,0
|
|
20250108,172800,118817500,21400,21400,21400,21400,0
|
|
20250108,172700,118817500,21400,21400,21400,21400,0
|
|
20250108,172600,118817500,21400,21400,21400,21400,0
|
|
20250108,172500,118817500,21400,21400,21400,21400,0
|
|
20250108,172400,118817500,21400,21400,21400,21400,0
|
|
20250108,172300,118817500,21400,21400,21400,21400,0
|
|
20250108,172200,118817500,21400,21400,21400,21400,0
|
|
20250108,172100,118817500,21400,21400,21400,21400,0
|
|
20250108,172000,118817500,21400,21400,21400,21400,0
|
|
20250108,171900,118817500,21400,21400,21400,21400,0
|
|
20250108,171800,118817500,21400,21400,21400,21400,0
|
|
20250108,171700,118817500,21400,21400,21400,21400,0
|
|
20250108,171600,118817500,21400,21400,21400,21400,0
|
|
20250108,171500,118817500,21400,21400,21400,21400,0
|
|
20250108,171400,118817500,21400,21400,21400,21400,0
|
|
20250108,171300,118817500,21400,21400,21400,21400,0
|
|
20250108,171200,118817500,21400,21400,21400,21400,0
|
|
20250108,171100,118817500,21400,21400,21400,21400,0
|
|
20250108,171000,118817500,21400,21400,21400,21400,918
|
|
20250108,170900,118817500,21400,21400,21400,21400,0
|
|
20250108,170800,118817500,21400,21400,21400,21400,0
|
|
20250108,170700,118817500,21400,21400,21400,21400,0
|
|
20250108,170600,118817500,21400,21400,21400,21400,0
|
|
20250108,170500,118817500,21400,21400,21400,21400,0
|
|
20250108,170400,118817500,21400,21400,21400,21400,0
|
|
20250108,170300,118817500,21400,21400,21400,21400,0
|
|
20250108,170200,118817500,21400,21400,21400,21400,0
|
|
20250108,170100,118817500,21400,21400,21400,21400,0
|
|
20250108,170000,118817500,21400,21400,21400,21400,0
|
|
20250108,165900,118817500,21400,21400,21400,21400,0
|
|
20250108,165800,118817500,21400,21400,21400,21400,0
|
|
20250108,165700,118817500,21400,21400,21400,21400,0
|
|
20250108,165600,118817500,21400,21400,21400,21400,0
|
|
20250108,165500,118817500,21400,21400,21400,21400,0
|
|
20250108,165400,118817500,21400,21400,21400,21400,0
|
|
20250108,165300,118817500,21400,21400,21400,21400,0
|
|
20250108,165200,118817500,21400,21400,21400,21400,0
|
|
20250108,165100,118817500,21400,21400,21400,21400,0
|
|
20250108,165000,118817500,21400,21400,21400,21400,0
|
|
20250108,164900,118817500,21400,21400,21400,21400,0
|
|
20250108,164800,118817500,21400,21400,21400,21400,0
|
|
20250108,164700,118817500,21400,21400,21400,21400,0
|
|
20250108,164600,118817500,21400,21400,21400,21400,0
|
|
20250108,164500,118817500,21400,21400,21400,21400,0
|
|
20250108,164400,118817500,21400,21400,21400,21400,0
|
|
20250108,164300,118817500,21400,21400,21400,21400,0
|
|
20250108,164200,118817500,21400,21400,21400,21400,0
|
|
20250108,164100,118817500,21400,21400,21400,21400,0
|
|
20250108,164000,118817500,21400,21400,21400,21400,918
|
|
20250108,163900,118817500,21400,21400,21400,21400,0
|
|
20250108,163800,118817500,21400,21400,21400,21400,0
|
|
20250108,163700,118817500,21400,21400,21400,21400,0
|
|
20250108,163600,118817500,21400,21400,21400,21400,0
|
|
20250108,163500,118817500,21400,21400,21400,21400,0
|
|
20250108,163400,118817500,21400,21400,21400,21400,0
|
|
20250108,163300,118817500,21400,21400,21400,21400,0
|
|
20250108,163200,118817500,21400,21400,21400,21400,0
|
|
20250108,163100,118817500,21400,21400,21400,21400,0
|
|
20250108,163000,118817500,21400,21400,21400,21400,0
|
|
20250108,162900,118817500,21400,21400,21400,21400,0
|
|
20250108,162800,118817500,21400,21400,21400,21400,0
|
|
20250108,162700,118817500,21400,21400,21400,21400,0
|
|
20250108,162600,118817500,21400,21400,21400,21400,0
|
|
20250108,162500,118817500,21400,21400,21400,21400,0
|
|
20250108,162400,118817500,21400,21400,21400,21400,0
|
|
20250108,162300,118817500,21400,21400,21400,21400,0
|
|
20250108,162200,118817500,21400,21400,21400,21400,0
|
|
20250108,162100,118817500,21400,21400,21400,21400,0
|
|
20250108,162000,118817500,21400,21400,21400,21400,0
|
|
20250108,161900,118817500,21400,21400,21400,21400,0
|
|
20250108,161800,118817500,21400,21400,21400,21400,0
|
|
20250108,161700,118817500,21400,21400,21400,21400,0
|
|
20250108,161600,118817500,21400,21400,21400,21400,0
|
|
20250108,161500,118817500,21400,21400,21400,21400,0
|
|
20250108,161400,118817500,21400,21400,21400,21400,0
|
|
20250108,161300,118817500,21400,21400,21400,21400,0
|
|
20250108,161200,118817500,21400,21400,21400,21400,0
|
|
20250108,161100,118817500,21400,21400,21400,21400,0
|
|
20250108,161000,118817500,21400,21400,21400,21400,918
|
|
20250108,160900,118817500,21400,21400,21400,21400,0
|
|
20250108,160800,118817500,21400,21400,21400,21400,0
|
|
20250108,160700,118817500,21400,21400,21400,21400,0
|
|
20250108,160600,118817500,21400,21400,21400,21400,0
|
|
20250108,160500,118817500,21400,21400,21400,21400,0
|
|
20250108,160400,118817500,21400,21400,21400,21400,0
|
|
20250108,160300,118817500,21400,21400,21400,21400,0
|
|
20250108,160200,118817500,21400,21400,21400,21400,0
|
|
20250108,160100,118817500,21400,21400,21400,21400,0
|
|
20250108,160000,118817500,21400,21400,21400,21400,0
|
|
20250108,155900,118817500,21400,21400,21400,21400,0
|
|
20250108,155800,118817500,21400,21400,21400,21400,0
|
|
20250108,155700,118817500,21400,21400,21400,21400,0
|
|
20250108,155600,118817500,21400,21400,21400,21400,0
|
|
20250108,155500,118817500,21400,21400,21400,21400,0
|
|
20250108,155400,118817500,21400,21400,21400,21400,0
|
|
20250108,155300,118817500,21400,21400,21400,21400,0
|
|
20250108,155200,118817500,21400,21400,21400,21400,0
|
|
20250108,155100,118817500,21400,21400,21400,21400,0
|
|
20250108,155000,118817500,21400,21400,21400,21400,0
|
|
20250108,154900,118817500,21400,21400,21400,21400,0
|
|
20250108,154800,118817500,21400,21400,21400,21400,0
|
|
20250108,154700,118817500,21400,21400,21400,21400,0
|
|
20250108,154600,118817500,21400,21400,21400,21400,0
|
|
20250108,154500,118817500,21400,21400,21400,21400,0
|
|
20250108,154400,118817500,21400,21400,21400,21400,0
|
|
20250108,154300,118817500,21400,21400,21400,21400,0
|
|
20250108,154200,118817500,21400,21400,21400,21400,0
|
|
20250108,154100,118817500,21400,21400,21400,21400,0
|
|
20250108,154000,118817500,21400,21400,21400,21400,918
|
|
20250108,153900,118817500,21400,21400,21400,21400,0
|
|
20250108,153800,118817500,21400,21400,21400,21400,0
|
|
20250108,153700,118817500,21400,21400,21400,21400,0
|
|
20250108,153600,118817500,21400,21400,21400,21400,0
|
|
20250108,153500,118817500,21400,21400,21400,21400,0
|
|
20250108,153400,118817500,21400,21400,21400,21400,0
|
|
20250108,153300,118817500,21400,21400,21400,21400,0
|
|
20250108,153200,118817500,21400,21400,21400,21400,0
|
|
20250108,153100,118817500,21400,21400,21400,21400,0
|
|
20250108,153000,118817500,21400,21400,21400,21400,918
|
|
20250108,152900,99172300,21450,21450,21450,21450,0
|
|
20250108,152800,99172300,21450,21450,21450,21450,0
|
|
20250108,152700,99172300,21450,21450,21450,21450,0
|
|
20250108,152600,99172300,21450,21450,21450,21450,0
|
|
20250108,152500,99172300,21450,21450,21450,21450,0
|
|
20250108,152400,99172300,21450,21450,21450,21450,0
|
|
20250108,152300,99172300,21450,21450,21450,21450,0
|
|
20250108,152200,99172300,21450,21450,21450,21450,0
|
|
20250108,152100,99172300,21450,21450,21450,21450,0
|
|
20250108,152000,99172300,21450,21450,21450,21450,0
|
|
20250108,151900,99172300,21450,21500,21500,21450,2
|
|
20250108,151800,99129350,21450,21500,21500,21450,60
|
|
20250108,151700,97839900,21500,21500,21500,21500,0
|
|
20250108,151600,97839900,21500,21500,21500,21500,0
|
|
20250108,151500,97839900,21500,21500,21500,21500,0
|
|
20250108,151400,97839900,21500,21500,21500,21500,1
|
|
20250108,151300,97818400,21500,21500,21500,21500,0
|
|
20250108,151200,97818400,21500,21500,21500,21500,0
|
|
20250108,151100,97818400,21500,21500,21500,21500,0
|
|
20250108,151000,97818400,21500,21500,21500,21500,7
|
|
20250108,150900,97667900,21450,21450,21450,21450,0
|
|
20250108,150800,97667900,21450,21450,21450,21450,0
|
|
20250108,150700,97667900,21450,21550,21550,21450,55
|
|
20250108,150600,96484350,21550,21550,21550,21550,1
|
|
20250108,150500,96462800,21450,21450,21450,21450,0
|
|
20250108,150400,96462800,21450,21450,21450,21450,0
|
|
20250108,150300,96462800,21450,21450,21450,21450,0
|
|
20250108,150200,96462800,21450,21450,21450,21450,0
|
|
20250108,150100,96462800,21450,21500,21550,21450,697
|
|
20250108,150000,81462200,21500,21500,21500,21500,0
|
|
20250108,145900,81462200,21500,21500,21500,21500,20
|
|
20250108,145800,81032200,21450,21450,21450,21450,0
|
|
20250108,145700,81032200,21450,21450,21450,21450,0
|
|
20250108,145600,81032200,21450,21450,21450,21450,0
|
|
20250108,145500,81032200,21450,21450,21450,21450,0
|
|
20250108,145400,81032200,21450,21450,21450,21450,0
|
|
20250108,145300,81032200,21450,21450,21450,21450,0
|
|
20250108,145200,81032200,21450,21450,21450,21450,0
|
|
20250108,145100,81032200,21450,21450,21450,21450,2
|
|
20250108,145000,80989300,21450,21500,21500,21450,81
|
|
20250108,144900,79248050,21450,21450,21450,21450,0
|
|
20250108,144800,79248050,21450,21500,21500,21450,6
|
|
20250108,144700,79119150,21450,21500,21500,21450,56
|
|
20250108,144600,77916000,21500,21500,21500,21500,0
|
|
20250108,144500,77916000,21500,21500,21500,21500,0
|
|
20250108,144400,77916000,21500,21500,21500,21500,0
|
|
20250108,144300,77916000,21500,21500,21500,21500,0
|
|
20250108,144200,77916000,21500,21500,21500,21500,1
|
|
20250108,144100,77894500,21500,21500,21500,21500,0
|
|
20250108,144000,77894500,21500,21500,21500,21500,0
|
|
20250108,143900,77894500,21500,21500,21500,21500,0
|
|
20250108,143800,77894500,21500,21500,21500,21500,0
|
|
20250108,143700,77894500,21500,21550,21550,21500,142
|
|
20250108,143600,74836500,21550,21550,21550,21550,0
|
|
20250108,143500,74836500,21550,21550,21550,21550,0
|
|
20250108,143400,74836500,21550,21550,21550,21550,1
|
|
20250108,143300,74814950,21500,21500,21500,21500,1
|
|
20250108,143200,74793450,21450,21450,21450,21450,0
|
|
20250108,143100,74793450,21450,21450,21450,21450,0
|
|
20250108,143000,74793450,21450,21450,21450,21450,0
|
|
20250108,142900,74793450,21450,21450,21450,21450,0
|
|
20250108,142800,74793450,21450,21450,21450,21450,0
|
|
20250108,142700,74793450,21450,21450,21450,21450,0
|
|
20250108,142600,74793450,21450,21450,21450,21450,0
|
|
20250108,142500,74793450,21450,21500,21500,21450,572
|
|
20250108,142400,62521300,21450,21450,21450,21450,0
|
|
20250108,142300,62521300,21450,21450,21450,21450,0
|
|
20250108,142200,62521300,21450,21450,21450,21450,0
|
|
20250108,142100,62521300,21450,21450,21450,21450,0
|
|
20250108,142000,62521300,21450,21450,21450,21450,0
|
|
20250108,141900,62521300,21450,21450,21450,21450,0
|
|
20250108,141800,62521300,21450,21450,21450,21450,0
|
|
20250108,141700,62521300,21450,21450,21450,21450,0
|
|
20250108,141600,62521300,21450,21450,21450,21450,0
|
|
20250108,141500,62521300,21450,21450,21450,21450,0
|
|
20250108,141400,62521300,21450,21450,21450,21450,0
|
|
20250108,141300,62521300,21450,21450,21450,21450,0
|
|
20250108,141200,62521300,21450,21450,21450,21450,0
|
|
20250108,141100,62521300,21450,21450,21450,21450,0
|
|
20250108,141000,62521300,21450,21450,21450,21450,0
|
|
20250108,140900,62521300,21450,21450,21450,21450,0
|
|
20250108,140800,62521300,21450,21450,21450,21450,0
|
|
20250108,140700,62521300,21450,21500,21500,21450,27
|
|
20250108,140600,61941100,21500,21500,21500,21500,0
|
|
20250108,140500,61941100,21500,21500,21500,21500,0
|
|
20250108,140400,61941100,21500,21500,21500,21500,0
|
|
20250108,140300,61941100,21500,21500,21500,21500,0
|
|
20250108,140200,61941100,21500,21500,21500,21500,1
|
|
20250108,140100,61919600,21450,21450,21450,21450,0
|
|
20250108,140000,61919600,21450,21450,21450,21450,0
|
|
20250108,135900,61919600,21450,21450,21450,21450,0
|
|
20250108,135800,61919600,21450,21450,21450,21450,0
|
|
20250108,135700,61919600,21450,21550,21550,21450,2
|
|
20250108,135600,61876600,21550,21550,21550,21550,0
|
|
20250108,135500,61876600,21550,21550,21550,21550,0
|
|
20250108,135400,61876600,21550,21550,21550,21550,0
|
|
20250108,135300,61876600,21550,21550,21550,21550,0
|
|
20250108,135200,61876600,21550,21550,21550,21550,0
|
|
20250108,135100,61876600,21550,21550,21550,21550,0
|
|
20250108,135000,61876600,21550,21550,21550,21550,1
|
|
20250108,134900,61855050,21450,21450,21450,21450,0
|
|
20250108,134800,61855050,21450,21450,21450,21450,22
|
|
20250108,134700,61383150,21450,21450,21450,21450,1
|
|
20250108,134600,61361700,21450,21450,21450,21450,0
|
|
20250108,134500,61361700,21450,21450,21450,21450,0
|
|
20250108,134400,61361700,21450,21450,21450,21450,0
|
|
20250108,134300,61361700,21450,21500,21550,21450,7
|
|
20250108,134200,61211100,21400,21400,21400,21400,0
|
|
20250108,134100,61211100,21400,21400,21400,21400,0
|
|
20250108,134000,61211100,21400,21400,21400,21400,0
|
|
20250108,133900,61211100,21400,21400,21400,21400,0
|
|
20250108,133800,61211100,21400,21400,21400,21400,0
|
|
20250108,133700,61211100,21400,21400,21400,21400,0
|
|
20250108,133600,61211100,21400,21400,21400,21400,0
|
|
20250108,133500,61211100,21400,21400,21400,21400,0
|
|
20250108,133400,61211100,21400,21450,21450,21400,166
|
|
20250108,133300,57650450,21400,21450,21450,21400,485
|
|
20250108,133200,47254950,21450,21450,21450,21450,0
|
|
20250108,133100,47254950,21450,21450,21450,21450,0
|
|
20250108,133000,47254950,21450,21450,21450,21450,0
|
|
20250108,132900,47254950,21450,21500,21500,21450,19
|
|
20250108,132800,46847350,21500,21500,21500,21500,1
|
|
20250108,132700,46825850,21450,21450,21450,21450,0
|
|
20250108,132600,46825850,21450,21450,21450,21450,0
|
|
20250108,132500,46825850,21450,21450,21450,21450,0
|
|
20250108,132400,46825850,21450,21450,21450,21450,0
|
|
20250108,132300,46825850,21450,21450,21450,21450,0
|
|
20250108,132200,46825850,21450,21450,21450,21450,0
|
|
20250108,132100,46825850,21450,21450,21450,21450,0
|
|
20250108,132000,46825850,21450,21500,21500,21450,355
|
|
20250108,131900,39203850,21500,21500,21500,21500,0
|
|
20250108,131800,39203850,21500,21500,21500,21500,0
|
|
20250108,131700,39203850,21500,21500,21500,21500,0
|
|
20250108,131600,39203850,21500,21500,21500,21500,0
|
|
20250108,131500,39203850,21500,21500,21500,21500,0
|
|
20250108,131400,39203850,21500,21500,21500,21500,0
|
|
20250108,131300,39203850,21500,21500,21500,21500,0
|
|
20250108,131200,39203850,21500,21500,21500,21500,0
|
|
20250108,131100,39203850,21500,21500,21500,21500,0
|
|
20250108,131000,39203850,21500,21500,21500,21500,0
|
|
20250108,130900,39203850,21500,21500,21500,21500,0
|
|
20250108,130800,39203850,21500,21500,21500,21500,0
|
|
20250108,130700,39203850,21500,21500,21500,21500,0
|
|
20250108,130600,39203850,21500,21500,21500,21500,0
|
|
20250108,130500,39203850,21500,21500,21500,21500,0
|
|
20250108,130400,39203850,21500,21500,21500,21500,0
|
|
20250108,130300,39203850,21500,21500,21500,21500,0
|
|
20250108,130200,39203850,21500,21500,21500,21500,0
|
|
20250108,130100,39203850,21500,21500,21500,21500,0
|
|
20250108,130000,39203850,21500,21500,21500,21500,0
|
|
20250108,125900,39203850,21500,21500,21500,21500,0
|
|
20250108,125800,39203850,21500,21500,21500,21500,0
|
|
20250108,125700,39203850,21500,21500,21500,21500,0
|
|
20250108,125600,39203850,21500,21500,21500,21500,0
|
|
20250108,125500,39203850,21500,21500,21500,21500,0
|
|
20250108,125400,39203850,21500,21500,21500,21500,0
|
|
20250108,125300,39203850,21500,21500,21500,21500,0
|
|
20250108,125200,39203850,21500,21500,21500,21500,0
|
|
20250108,125100,39203850,21500,21500,21500,21500,0
|
|
20250108,125000,39203850,21500,21500,21500,21500,0
|
|
20250108,124900,39203850,21500,21500,21500,21500,0
|
|
20250108,124800,39203850,21500,21500,21500,21500,0
|
|
20250108,124700,39203850,21500,21500,21500,21500,0
|
|
20250108,124600,39203850,21500,21500,21500,21500,0
|
|
20250108,124500,39203850,21500,21500,21500,21500,0
|
|
20250108,124400,39203850,21500,21500,21500,21500,0
|
|
20250108,124300,39203850,21500,21500,21500,21500,0
|
|
20250108,124200,39203850,21500,21500,21500,21500,0
|
|
20250108,124100,39203850,21500,21500,21500,21500,0
|
|
20250108,124000,39203850,21500,21500,21500,21500,0
|
|
20250108,123900,39203850,21500,21500,21500,21500,0
|
|
20250108,123800,39203850,21500,21500,21500,21500,0
|
|
20250108,123700,39203850,21500,21500,21500,21500,0
|
|
20250108,123600,39203850,21500,21500,21500,21500,0
|
|
20250108,123500,39203850,21500,21500,21500,21500,0
|
|
20250108,123400,39203850,21500,21500,21500,21500,0
|
|
20250108,123300,39203850,21500,21500,21500,21500,0
|
|
20250108,123200,39203850,21500,21500,21500,21500,0
|
|
20250108,123100,39203850,21500,21500,21500,21500,0
|
|
20250108,123000,39203850,21500,21500,21500,21500,0
|
|
20250108,122900,39203850,21500,21500,21500,21500,0
|
|
20250108,122800,39203850,21500,21500,21500,21500,0
|
|
20250108,122700,39203850,21500,21550,21550,21500,2
|
|
20250108,122600,39160800,21600,21600,21600,21600,0
|
|
20250108,122500,39160800,21600,21550,21600,21550,3
|
|
20250108,122400,39096100,21600,21600,21600,21600,4
|
|
20250108,122300,39009700,21550,21600,21600,21550,6
|
|
20250108,122200,38880150,21550,21550,21550,21550,0
|
|
20250108,122100,38880150,21550,21550,21550,21550,1
|
|
20250108,122000,38858600,21500,21500,21500,21500,0
|
|
20250108,121900,38858600,21500,21500,21500,21500,0
|
|
20250108,121800,38858600,21500,21500,21500,21500,0
|
|
20250108,121700,38858600,21500,21500,21500,21500,0
|
|
20250108,121600,38858600,21500,21500,21500,21500,0
|
|
20250108,121500,38858600,21500,21500,21500,21500,0
|
|
20250108,121400,38858600,21500,21500,21500,21500,0
|
|
20250108,121300,38858600,21500,21500,21500,21500,0
|
|
20250108,121200,38858600,21500,21500,21500,21500,0
|
|
20250108,121100,38858600,21500,21500,21500,21500,0
|
|
20250108,121000,38858600,21500,21500,21500,21500,0
|
|
20250108,120900,38858600,21500,21500,21500,21500,0
|
|
20250108,120800,38858600,21500,21500,21500,21500,0
|
|
20250108,120700,38858600,21500,21500,21500,21500,0
|
|
20250108,120600,38858600,21500,21500,21500,21500,0
|
|
20250108,120500,38858600,21500,21500,21500,21500,0
|
|
20250108,120400,38858600,21500,21500,21500,21500,2
|
|
20250108,120300,38815600,21450,21550,21550,21450,397
|
|
20250108,120200,30285950,21550,21550,21550,21550,0
|
|
20250108,120100,30285950,21550,21550,21550,21550,8
|
|
20250108,120000,30113550,21550,21550,21550,21550,12
|
|
20250108,115900,29854950,21550,21550,21550,21550,0
|
|
20250108,115800,29854950,21550,21550,21550,21550,0
|
|
20250108,115700,29854950,21550,21550,21550,21550,0
|
|
20250108,115600,29854950,21550,21550,21550,21550,0
|
|
20250108,115500,29854950,21550,21550,21550,21550,29
|
|
20250108,115400,29230000,21550,21550,21550,21550,0
|
|
20250108,115300,29230000,21550,21550,21600,21550,76
|
|
20250108,115200,27592100,21550,21550,21550,21550,0
|
|
20250108,115100,27592100,21550,21550,21550,21550,0
|
|
20250108,115000,27592100,21550,21550,21550,21550,1
|
|
20250108,114900,27570550,21450,21450,21450,21450,0
|
|
20250108,114800,27570550,21450,21450,21450,21450,0
|
|
20250108,114700,27570550,21450,21450,21450,21450,0
|
|
20250108,114600,27570550,21450,21450,21450,21450,0
|
|
20250108,114500,27570550,21450,21450,21450,21450,0
|
|
20250108,114400,27570550,21450,21450,21450,21450,0
|
|
20250108,114300,27570550,21450,21450,21450,21450,0
|
|
20250108,114200,27570550,21450,21450,21450,21450,0
|
|
20250108,114100,27570550,21450,21450,21450,21450,0
|
|
20250108,114000,27570550,21450,21450,21450,21450,0
|
|
20250108,113900,27570550,21450,21450,21450,21450,0
|
|
20250108,113800,27570550,21450,21450,21450,21450,0
|
|
20250108,113700,27570550,21450,21450,21450,21450,0
|
|
20250108,113600,27570550,21450,21450,21450,21450,0
|
|
20250108,113500,27570550,21450,21450,21450,21450,0
|
|
20250108,113400,27570550,21450,21450,21450,21450,0
|
|
20250108,113300,27570550,21450,21450,21450,21450,0
|
|
20250108,113200,27570550,21450,21450,21450,21450,0
|
|
20250108,113100,27570550,21450,21450,21450,21450,0
|
|
20250108,113000,27570550,21450,21450,21450,21450,0
|
|
20250108,112900,27570550,21450,21450,21450,21450,0
|
|
20250108,112800,27570550,21450,21450,21450,21450,0
|
|
20250108,112700,27570550,21450,21450,21450,21450,0
|
|
20250108,112600,27570550,21450,21450,21450,21450,0
|
|
20250108,112500,27570550,21450,21450,21450,21450,71
|
|
20250108,112400,26047600,21500,21500,21500,21500,0
|
|
20250108,112300,26047600,21500,21500,21500,21500,0
|
|
20250108,112200,26047600,21500,21500,21500,21500,0
|
|
20250108,112100,26047600,21500,21500,21500,21500,298
|
|
20250108,112000,19640600,21500,21500,21500,21500,0
|
|
20250108,111900,19640600,21500,21500,21500,21500,0
|
|
20250108,111800,19640600,21500,21500,21500,21500,0
|
|
20250108,111700,19640600,21500,21500,21500,21500,0
|
|
20250108,111600,19640600,21500,21500,21500,21500,0
|
|
20250108,111500,19640600,21500,21500,21500,21500,0
|
|
20250108,111400,19640600,21500,21500,21500,21500,0
|
|
20250108,111300,19640600,21500,21500,21500,21500,0
|
|
20250108,111200,19640600,21500,21500,21500,21500,0
|
|
20250108,111100,19640600,21500,21500,21500,21500,0
|
|
20250108,111000,19640600,21500,21500,21500,21500,0
|
|
20250108,110900,19640600,21500,21500,21500,21500,0
|
|
20250108,110800,19640600,21500,21500,21500,21500,0
|
|
20250108,110700,19640600,21500,21500,21500,21500,0
|
|
20250108,110600,19640600,21500,21500,21500,21500,0
|
|
20250108,110500,19640600,21500,21500,21500,21500,0
|
|
20250108,110400,19640600,21500,21500,21500,21500,0
|
|
20250108,110300,19640600,21500,21500,21500,21500,0
|
|
20250108,110200,19640600,21500,21500,21500,21500,0
|
|
20250108,110100,19640600,21500,21500,21500,21500,0
|
|
20250108,110000,19640600,21500,21500,21500,21500,0
|
|
20250108,105900,19640600,21500,21500,21500,21500,2
|
|
20250108,105800,19597600,21500,21500,21500,21500,0
|
|
20250108,105700,19597600,21500,21500,21500,21500,0
|
|
20250108,105600,19597600,21500,21500,21500,21500,0
|
|
20250108,105500,19597600,21500,21500,21500,21500,0
|
|
20250108,105400,19597600,21500,21500,21500,21500,0
|
|
20250108,105300,19597600,21500,21500,21500,21500,0
|
|
20250108,105200,19597600,21500,21500,21500,21500,0
|
|
20250108,105100,19597600,21500,21500,21500,21500,0
|
|
20250108,105000,19597600,21500,21500,21500,21500,0
|
|
20250108,104900,19597600,21500,21500,21500,21500,0
|
|
20250108,104800,19597600,21500,21500,21500,21500,0
|
|
20250108,104700,19597600,21500,21500,21500,21500,0
|
|
20250108,104600,19597600,21500,21500,21500,21500,0
|
|
20250108,104500,19597600,21500,21500,21500,21500,0
|
|
20250108,104400,19597600,21500,21500,21500,21500,0
|
|
20250108,104300,19597600,21500,21500,21500,21500,0
|
|
20250108,104200,19597600,21500,21500,21500,21500,76
|
|
20250108,104100,17963600,21450,21500,21500,21450,259
|
|
20250108,104000,12399000,21500,21500,21500,21500,0
|
|
20250108,103900,12399000,21500,21500,21500,21500,0
|
|
20250108,103800,12399000,21500,21500,21500,21500,0
|
|
20250108,103700,12399000,21500,21500,21500,21500,0
|
|
20250108,103600,12399000,21500,21500,21500,21500,0
|
|
20250108,103500,12399000,21500,21500,21500,21500,0
|
|
20250108,103400,12399000,21500,21500,21500,21450,10
|
|
20250108,103300,12184150,21450,21500,21500,21450,111
|
|
20250108,103200,9798350,21500,21500,21500,21500,17
|
|
20250108,103100,9432850,21500,21500,21500,21500,0
|
|
20250108,103000,9432850,21500,21500,21500,21500,0
|
|
20250108,102900,9432850,21500,21500,21500,21500,0
|
|
20250108,102800,9432850,21500,21500,21500,21500,0
|
|
20250108,102700,9432850,21500,21500,21500,21500,0
|
|
20250108,102600,9432850,21500,21500,21500,21500,0
|
|
20250108,102500,9432850,21500,21500,21500,21500,0
|
|
20250108,102400,9432850,21500,21500,21500,21500,3
|
|
20250108,102300,9368350,21500,21500,21500,21500,46
|
|
20250108,102200,8379350,21450,21450,21450,21450,0
|
|
20250108,102100,8379350,21450,21450,21450,21450,0
|
|
20250108,102000,8379350,21450,21450,21450,21450,0
|
|
20250108,101900,8379350,21450,21450,21450,21450,0
|
|
20250108,101800,8379350,21450,21450,21450,21450,0
|
|
20250108,101700,8379350,21450,21450,21450,21450,0
|
|
20250108,101600,8379350,21450,21450,21450,21450,0
|
|
20250108,101500,8379350,21450,21450,21450,21450,0
|
|
20250108,101400,8379350,21450,21450,21450,21450,0
|
|
20250108,101300,8379350,21450,21450,21450,21450,0
|
|
20250108,101200,8379350,21450,21450,21450,21450,0
|
|
20250108,101100,8379350,21450,21450,21450,21450,0
|
|
20250108,101000,8379350,21450,21450,21450,21450,0
|
|
20250108,100900,8379350,21450,21450,21450,21450,0
|
|
20250108,100800,8379350,21450,21450,21450,21450,0
|
|
20250108,100700,8379350,21450,21450,21450,21450,0
|
|
20250108,100600,8379350,21450,21450,21450,21450,0
|
|
20250108,100500,8379350,21450,21450,21450,21450,0
|
|
20250108,100400,8379350,21450,21500,21500,21450,2
|
|
20250108,100300,8336400,21500,21500,21500,21500,0
|
|
20250108,100200,8336400,21500,21500,21500,21500,0
|
|
20250108,100100,8336400,21500,21500,21500,21500,0
|
|
20250108,100000,8336400,21500,21500,21500,21500,0
|
|
20250108,095900,8336400,21500,21500,21500,21500,0
|
|
20250108,095800,8336400,21500,21500,21500,21500,0
|
|
20250108,095700,8336400,21500,21500,21500,21500,0
|
|
20250108,095600,8336400,21500,21500,21500,21500,0
|
|
20250108,095500,8336400,21500,21500,21500,21500,0
|
|
20250108,095400,8336400,21500,21500,21500,21500,0
|
|
20250108,095300,8336400,21500,21500,21500,21500,0
|
|
20250108,095200,8336400,21500,21500,21500,21500,0
|
|
20250108,095100,8336400,21500,21500,21500,21500,0
|
|
20250108,095000,8336400,21500,21500,21500,21500,0
|
|
20250108,094900,8336400,21500,21500,21500,21500,0
|
|
20250108,094800,8336400,21500,21500,21500,21500,0
|
|
20250108,094700,8336400,21500,21500,21500,21500,0
|
|
20250108,094600,8336400,21500,21500,21500,21500,0
|
|
20250108,094500,8336400,21500,21500,21500,21500,0
|
|
20250108,094400,8336400,21500,21500,21500,21500,2
|
|
20250108,094300,8293400,21450,21450,21450,21450,0
|
|
20250108,094200,8293400,21450,21500,21500,21450,6
|
|
20250108,094100,8164500,21450,21450,21450,21450,0
|
|
20250108,094000,8164500,21450,21450,21450,21450,0
|
|
20250108,093900,8164500,21450,21500,21500,21450,74
|
|
20250108,093800,6574600,21500,21500,21500,21500,15
|
|
20250108,093700,6252100,21500,21500,21500,21500,0
|
|
20250108,093600,6252100,21500,21500,21500,21500,0
|
|
20250108,093500,6252100,21500,21500,21500,21500,0
|
|
20250108,093400,6252100,21500,21500,21500,21500,0
|
|
20250108,093300,6252100,21500,21500,21500,21500,0
|
|
20250108,093200,6252100,21500,21500,21500,21500,1
|
|
20250108,093100,6230600,21600,21600,21600,21600,0
|
|
20250108,093000,6230600,21600,21600,21600,21600,0
|
|
20250108,092900,6230600,21600,21600,21600,21600,0
|
|
20250108,092800,6230600,21600,21600,21600,21600,0
|
|
20250108,092700,6230600,21600,21600,21600,21600,0
|
|
20250108,092600,6230600,21600,21600,21600,21600,0
|
|
20250108,092500,6230600,21600,21600,21600,21600,0
|
|
20250108,092400,6230600,21600,21600,21600,21600,0
|
|
20250108,092300,6230600,21600,21600,21650,21600,12
|
|
20250108,092200,5971350,21600,21600,21600,21600,0
|
|
20250108,092100,5971350,21600,21600,21600,21600,0
|
|
20250108,092000,5971350,21600,21600,21600,21600,1
|
|
20250108,091900,5949750,21600,21600,21600,21600,45
|
|
20250108,091800,4977750,21650,21600,21650,21600,7
|
|
20250108,091700,4826300,21650,21550,21650,21550,168
|
|
20250108,091600,1199950,21500,21500,21500,21500,4
|
|
20250108,091500,1113950,21500,21500,21500,21500,0
|
|
20250108,091400,1113950,21500,21500,21500,21500,5
|
|
20250108,091300,1006450,21500,21500,21500,21500,0
|
|
20250108,091200,1006450,21500,21500,21500,21500,0
|
|
20250108,091100,1006450,21500,21500,21500,21500,0
|
|
20250108,091000,1006450,21500,21500,21500,21500,0
|
|
20250108,090900,1006450,21500,21500,21500,21500,3
|
|
20250108,090800,941950,21500,21500,21500,21500,1
|
|
20250108,090700,920450,21450,21450,21450,21450,0
|
|
20250108,090600,920450,21450,21450,21450,21450,0
|
|
20250108,090500,920450,21450,21450,21450,21450,0
|
|
20250108,090400,920450,21450,21400,21450,21400,11
|
|
20250108,090300,684800,21400,21400,21400,21400,0
|
|
20250108,090200,684800,21400,21400,21400,21400,0
|
|
20250108,090100,684800,21400,21400,21400,21400,0
|
|
20250108,090000,684800,21400,21400,21400,21400,32
|