672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200900,282992150,21250,21250,21250,21250,164
|
|
20250109,200800,282992150,21250,21250,21250,21250,0
|
|
20250109,200700,282992150,21250,21250,21250,21250,0
|
|
20250109,200600,282992150,21250,21250,21250,21250,0
|
|
20250109,200500,282992150,21250,21250,21250,21250,0
|
|
20250109,200400,282992150,21250,21250,21250,21250,0
|
|
20250109,200300,282992150,21250,21250,21250,21250,0
|
|
20250109,200200,282992150,21250,21250,21250,21250,0
|
|
20250109,200100,282992150,21250,21250,21250,21250,0
|
|
20250109,200000,282992150,21250,21250,21250,21250,0
|
|
20250109,195900,282992150,21250,21250,21250,21250,0
|
|
20250109,195800,282992150,21250,21250,21250,21250,0
|
|
20250109,195700,282992150,21250,21250,21250,21250,0
|
|
20250109,195600,282992150,21250,21250,21250,21250,0
|
|
20250109,195500,282992150,21250,21250,21250,21250,0
|
|
20250109,195400,282992150,21250,21250,21250,21250,0
|
|
20250109,195300,282992150,21250,21250,21250,21250,0
|
|
20250109,195200,282992150,21250,21250,21250,21250,0
|
|
20250109,195100,282992150,21250,21250,21250,21250,0
|
|
20250109,195000,282992150,21250,21250,21250,21250,0
|
|
20250109,194900,282992150,21250,21250,21250,21250,0
|
|
20250109,194800,282992150,21250,21250,21250,21250,0
|
|
20250109,194700,282992150,21250,21250,21250,21250,0
|
|
20250109,194600,282992150,21250,21250,21250,21250,0
|
|
20250109,194500,282992150,21250,21250,21250,21250,0
|
|
20250109,194400,282992150,21250,21250,21250,21250,0
|
|
20250109,194300,282992150,21250,21250,21250,21250,0
|
|
20250109,194200,282992150,21250,21250,21250,21250,0
|
|
20250109,194100,282992150,21250,21250,21250,21250,0
|
|
20250109,194000,282992150,21250,21250,21250,21250,0
|
|
20250109,193900,282992150,21250,21250,21250,21250,164
|
|
20250109,193800,282992150,21250,21250,21250,21250,0
|
|
20250109,193700,282992150,21250,21250,21250,21250,0
|
|
20250109,193600,282992150,21250,21250,21250,21250,0
|
|
20250109,193500,282992150,21250,21250,21250,21250,0
|
|
20250109,193400,282992150,21250,21250,21250,21250,0
|
|
20250109,193300,282992150,21250,21250,21250,21250,0
|
|
20250109,193200,282992150,21250,21250,21250,21250,0
|
|
20250109,193100,282992150,21250,21250,21250,21250,0
|
|
20250109,193000,282992150,21250,21250,21250,21250,0
|
|
20250109,192900,282992150,21250,21250,21250,21250,0
|
|
20250109,192800,282992150,21250,21250,21250,21250,0
|
|
20250109,192700,282992150,21250,21250,21250,21250,0
|
|
20250109,192600,282992150,21250,21250,21250,21250,0
|
|
20250109,192500,282992150,21250,21250,21250,21250,0
|
|
20250109,192400,282992150,21250,21250,21250,21250,0
|
|
20250109,192300,282992150,21250,21250,21250,21250,0
|
|
20250109,192200,282992150,21250,21250,21250,21250,0
|
|
20250109,192100,282992150,21250,21250,21250,21250,0
|
|
20250109,192000,282992150,21250,21250,21250,21250,0
|
|
20250109,191900,282992150,21250,21250,21250,21250,0
|
|
20250109,191800,282992150,21250,21250,21250,21250,0
|
|
20250109,191700,282992150,21250,21250,21250,21250,0
|
|
20250109,191600,282992150,21250,21250,21250,21250,0
|
|
20250109,191500,282992150,21250,21250,21250,21250,0
|
|
20250109,191400,282992150,21250,21250,21250,21250,0
|
|
20250109,191300,282992150,21250,21250,21250,21250,0
|
|
20250109,191200,282992150,21250,21250,21250,21250,0
|
|
20250109,191100,282992150,21250,21250,21250,21250,0
|
|
20250109,191000,282992150,21250,21250,21250,21250,0
|
|
20250109,190900,282992150,21250,21250,21250,21250,164
|
|
20250109,190800,282992150,21250,21250,21250,21250,0
|
|
20250109,190700,282992150,21250,21250,21250,21250,0
|
|
20250109,190600,282992150,21250,21250,21250,21250,0
|
|
20250109,190500,282992150,21250,21250,21250,21250,0
|
|
20250109,190400,282992150,21250,21250,21250,21250,0
|
|
20250109,190300,282992150,21250,21250,21250,21250,0
|
|
20250109,190200,282992150,21250,21250,21250,21250,0
|
|
20250109,190100,282992150,21250,21250,21250,21250,0
|
|
20250109,190000,282992150,21250,21250,21250,21250,0
|
|
20250109,185900,282992150,21250,21250,21250,21250,0
|
|
20250109,185800,282992150,21250,21250,21250,21250,0
|
|
20250109,185700,282992150,21250,21250,21250,21250,0
|
|
20250109,185600,282992150,21250,21250,21250,21250,0
|
|
20250109,185500,282992150,21250,21250,21250,21250,0
|
|
20250109,185400,282992150,21250,21250,21250,21250,0
|
|
20250109,185300,282992150,21250,21250,21250,21250,0
|
|
20250109,185200,282992150,21250,21250,21250,21250,0
|
|
20250109,185100,282992150,21250,21250,21250,21250,0
|
|
20250109,185000,282992150,21250,21250,21250,21250,0
|
|
20250109,184900,282992150,21250,21250,21250,21250,0
|
|
20250109,184800,282992150,21250,21250,21250,21250,0
|
|
20250109,184700,282992150,21250,21250,21250,21250,0
|
|
20250109,184600,282992150,21250,21250,21250,21250,0
|
|
20250109,184500,282992150,21250,21250,21250,21250,0
|
|
20250109,184400,282992150,21250,21250,21250,21250,0
|
|
20250109,184300,282992150,21250,21250,21250,21250,0
|
|
20250109,184200,282992150,21250,21250,21250,21250,0
|
|
20250109,184100,282992150,21250,21250,21250,21250,0
|
|
20250109,184000,282992150,21250,21250,21250,21250,0
|
|
20250109,183900,282992150,21250,21250,21250,21250,164
|
|
20250109,183800,282992150,21250,21250,21250,21250,0
|
|
20250109,183700,282992150,21250,21250,21250,21250,0
|
|
20250109,183600,282992150,21250,21250,21250,21250,0
|
|
20250109,183500,282992150,21250,21250,21250,21250,0
|
|
20250109,183400,282992150,21250,21250,21250,21250,0
|
|
20250109,183300,282992150,21250,21250,21250,21250,0
|
|
20250109,183200,282992150,21250,21250,21250,21250,0
|
|
20250109,183100,282992150,21250,21250,21250,21250,0
|
|
20250109,183000,282992150,21250,21250,21250,21250,0
|
|
20250109,182900,282992150,21250,21250,21250,21250,0
|
|
20250109,182800,282992150,21250,21250,21250,21250,0
|
|
20250109,182700,282992150,21250,21250,21250,21250,0
|
|
20250109,182600,282992150,21250,21250,21250,21250,0
|
|
20250109,182500,282992150,21250,21250,21250,21250,0
|
|
20250109,182400,282992150,21250,21250,21250,21250,0
|
|
20250109,182300,282992150,21250,21250,21250,21250,0
|
|
20250109,182200,282992150,21250,21250,21250,21250,0
|
|
20250109,182100,282992150,21250,21250,21250,21250,0
|
|
20250109,182000,282992150,21250,21250,21250,21250,0
|
|
20250109,181900,282992150,21250,21250,21250,21250,0
|
|
20250109,181800,282992150,21250,21250,21250,21250,0
|
|
20250109,181700,282992150,21250,21250,21250,21250,0
|
|
20250109,181600,282992150,21250,21250,21250,21250,0
|
|
20250109,181500,282992150,21250,21250,21250,21250,0
|
|
20250109,181400,282992150,21250,21250,21250,21250,0
|
|
20250109,181300,282992150,21250,21250,21250,21250,0
|
|
20250109,181200,282992150,21250,21250,21250,21250,0
|
|
20250109,181100,282992150,21250,21250,21250,21250,0
|
|
20250109,181000,282992150,21250,21250,21250,21250,0
|
|
20250109,180900,282992150,21250,21250,21250,21250,164
|
|
20250109,180800,282992150,21250,21250,21250,21250,0
|
|
20250109,180700,282992150,21250,21250,21250,21250,0
|
|
20250109,180600,282992150,21250,21250,21250,21250,0
|
|
20250109,180500,282992150,21250,21250,21250,21250,0
|
|
20250109,180400,282992150,21250,21250,21250,21250,0
|
|
20250109,180300,282992150,21250,21250,21250,21250,0
|
|
20250109,180200,282992150,21250,21250,21250,21250,0
|
|
20250109,180100,282992150,21250,21250,21250,21250,0
|
|
20250109,180000,282992150,21250,21250,21250,21250,0
|
|
20250109,175900,282992150,21250,21250,21250,21250,0
|
|
20250109,175800,282992150,21250,21250,21250,21250,0
|
|
20250109,175700,282992150,21250,21250,21250,21250,0
|
|
20250109,175600,282992150,21250,21250,21250,21250,0
|
|
20250109,175500,282992150,21250,21250,21250,21250,0
|
|
20250109,175400,282992150,21250,21250,21250,21250,0
|
|
20250109,175300,282992150,21250,21250,21250,21250,0
|
|
20250109,175200,282992150,21250,21250,21250,21250,0
|
|
20250109,175100,282992150,21250,21250,21250,21250,0
|
|
20250109,175000,282992150,21250,21250,21250,21250,0
|
|
20250109,174900,282992150,21250,21250,21250,21250,0
|
|
20250109,174800,282992150,21250,21250,21250,21250,0
|
|
20250109,174700,282992150,21250,21250,21250,21250,0
|
|
20250109,174600,282992150,21250,21250,21250,21250,0
|
|
20250109,174500,282992150,21250,21250,21250,21250,0
|
|
20250109,174400,282992150,21250,21250,21250,21250,0
|
|
20250109,174300,282992150,21250,21250,21250,21250,0
|
|
20250109,174200,282992150,21250,21250,21250,21250,0
|
|
20250109,174100,282992150,21250,21250,21250,21250,0
|
|
20250109,174000,282992150,21250,21250,21250,21250,0
|
|
20250109,173900,282992150,21250,21250,21250,21250,164
|
|
20250109,173800,282992150,21250,21250,21250,21250,0
|
|
20250109,173700,282992150,21250,21250,21250,21250,0
|
|
20250109,173600,282992150,21250,21250,21250,21250,0
|
|
20250109,173500,282992150,21250,21250,21250,21250,0
|
|
20250109,173400,282992150,21250,21250,21250,21250,0
|
|
20250109,173300,282992150,21250,21250,21250,21250,0
|
|
20250109,173200,282992150,21250,21250,21250,21250,0
|
|
20250109,173100,282992150,21250,21250,21250,21250,0
|
|
20250109,173000,282992150,21250,21250,21250,21250,0
|
|
20250109,172900,282992150,21250,21250,21250,21250,0
|
|
20250109,172800,282992150,21250,21250,21250,21250,0
|
|
20250109,172700,282992150,21250,21250,21250,21250,0
|
|
20250109,172600,282992150,21250,21250,21250,21250,0
|
|
20250109,172500,282992150,21250,21250,21250,21250,0
|
|
20250109,172400,282992150,21250,21250,21250,21250,0
|
|
20250109,172300,282992150,21250,21250,21250,21250,0
|
|
20250109,172200,282992150,21250,21250,21250,21250,0
|
|
20250109,172100,282992150,21250,21250,21250,21250,0
|
|
20250109,172000,282992150,21250,21250,21250,21250,0
|
|
20250109,171900,282992150,21250,21250,21250,21250,0
|
|
20250109,171800,282992150,21250,21250,21250,21250,0
|
|
20250109,171700,282992150,21250,21250,21250,21250,0
|
|
20250109,171600,282992150,21250,21250,21250,21250,0
|
|
20250109,171500,282992150,21250,21250,21250,21250,0
|
|
20250109,171400,282992150,21250,21250,21250,21250,0
|
|
20250109,171300,282992150,21250,21250,21250,21250,0
|
|
20250109,171200,282992150,21250,21250,21250,21250,0
|
|
20250109,171100,282992150,21250,21250,21250,21250,0
|
|
20250109,171000,282992150,21250,21250,21250,21250,0
|
|
20250109,170900,282992150,21250,21250,21250,21250,164
|
|
20250109,170800,282992150,21250,21250,21250,21250,0
|
|
20250109,170700,282992150,21250,21250,21250,21250,0
|
|
20250109,170600,282992150,21250,21250,21250,21250,0
|
|
20250109,170500,282992150,21250,21250,21250,21250,0
|
|
20250109,170400,282992150,21250,21250,21250,21250,0
|
|
20250109,170300,282992150,21250,21250,21250,21250,0
|
|
20250109,170200,282992150,21250,21250,21250,21250,0
|
|
20250109,170100,282992150,21250,21250,21250,21250,0
|
|
20250109,170000,282992150,21250,21250,21250,21250,0
|
|
20250109,165900,282992150,21250,21250,21250,21250,0
|
|
20250109,165800,282992150,21250,21250,21250,21250,0
|
|
20250109,165700,282992150,21250,21250,21250,21250,0
|
|
20250109,165600,282992150,21250,21250,21250,21250,0
|
|
20250109,165500,282992150,21250,21250,21250,21250,0
|
|
20250109,165400,282992150,21250,21250,21250,21250,0
|
|
20250109,165300,282992150,21250,21250,21250,21250,0
|
|
20250109,165200,282992150,21250,21250,21250,21250,0
|
|
20250109,165100,282992150,21250,21250,21250,21250,0
|
|
20250109,165000,282992150,21250,21250,21250,21250,0
|
|
20250109,164900,282992150,21250,21250,21250,21250,0
|
|
20250109,164800,282992150,21250,21250,21250,21250,0
|
|
20250109,164700,282992150,21250,21250,21250,21250,0
|
|
20250109,164600,282992150,21250,21250,21250,21250,0
|
|
20250109,164500,282992150,21250,21250,21250,21250,0
|
|
20250109,164400,282992150,21250,21250,21250,21250,0
|
|
20250109,164300,282992150,21250,21250,21250,21250,0
|
|
20250109,164200,282992150,21250,21250,21250,21250,0
|
|
20250109,164100,282992150,21250,21250,21250,21250,0
|
|
20250109,164000,282992150,21250,21250,21250,21250,0
|
|
20250109,163900,282992150,21250,21250,21250,21250,164
|
|
20250109,163800,282992150,21250,21250,21250,21250,0
|
|
20250109,163700,282992150,21250,21250,21250,21250,0
|
|
20250109,163600,282992150,21250,21250,21250,21250,0
|
|
20250109,163500,282992150,21250,21250,21250,21250,0
|
|
20250109,163400,282992150,21250,21250,21250,21250,0
|
|
20250109,163300,282992150,21250,21250,21250,21250,0
|
|
20250109,163200,282992150,21250,21250,21250,21250,0
|
|
20250109,163100,282992150,21250,21250,21250,21250,0
|
|
20250109,163000,282992150,21250,21250,21250,21250,0
|
|
20250109,162900,282992150,21250,21250,21250,21250,0
|
|
20250109,162800,282992150,21250,21250,21250,21250,0
|
|
20250109,162700,282992150,21250,21250,21250,21250,0
|
|
20250109,162600,282992150,21250,21250,21250,21250,0
|
|
20250109,162500,282992150,21250,21250,21250,21250,0
|
|
20250109,162400,282992150,21250,21250,21250,21250,0
|
|
20250109,162300,282992150,21250,21250,21250,21250,0
|
|
20250109,162200,282992150,21250,21250,21250,21250,0
|
|
20250109,162100,282992150,21250,21250,21250,21250,0
|
|
20250109,162000,282992150,21250,21250,21250,21250,0
|
|
20250109,161900,282992150,21250,21250,21250,21250,0
|
|
20250109,161800,282992150,21250,21250,21250,21250,0
|
|
20250109,161700,282992150,21250,21250,21250,21250,0
|
|
20250109,161600,282992150,21250,21250,21250,21250,0
|
|
20250109,161500,282992150,21250,21250,21250,21250,0
|
|
20250109,161400,282992150,21250,21250,21250,21250,0
|
|
20250109,161300,282992150,21250,21250,21250,21250,0
|
|
20250109,161200,282992150,21250,21250,21250,21250,0
|
|
20250109,161100,282992150,21250,21250,21250,21250,0
|
|
20250109,161000,282992150,21250,21250,21250,21250,0
|
|
20250109,160900,282992150,21250,21250,21250,21250,164
|
|
20250109,160800,282992150,21250,21250,21250,21250,0
|
|
20250109,160700,282992150,21250,21250,21250,21250,0
|
|
20250109,160600,282992150,21250,21250,21250,21250,0
|
|
20250109,160500,282992150,21250,21250,21250,21250,0
|
|
20250109,160400,282992150,21250,21250,21250,21250,0
|
|
20250109,160300,282992150,21250,21250,21250,21250,0
|
|
20250109,160200,282992150,21250,21250,21250,21250,0
|
|
20250109,160100,282992150,21250,21250,21250,21250,0
|
|
20250109,160000,282992150,21250,21250,21250,21250,0
|
|
20250109,155900,282992150,21250,21250,21250,21250,0
|
|
20250109,155800,282992150,21250,21250,21250,21250,0
|
|
20250109,155700,282992150,21250,21250,21250,21250,0
|
|
20250109,155600,282992150,21250,21250,21250,21250,0
|
|
20250109,155500,282992150,21250,21250,21250,21250,0
|
|
20250109,155400,282992150,21250,21250,21250,21250,0
|
|
20250109,155300,282992150,21250,21250,21250,21250,0
|
|
20250109,155200,282992150,21250,21250,21250,21250,0
|
|
20250109,155100,282992150,21250,21250,21250,21250,0
|
|
20250109,155000,282992150,21250,21250,21250,21250,0
|
|
20250109,154900,282992150,21250,21250,21250,21250,0
|
|
20250109,154800,282992150,21250,21250,21250,21250,0
|
|
20250109,154700,282992150,21250,21250,21250,21250,0
|
|
20250109,154600,282992150,21250,21250,21250,21250,0
|
|
20250109,154500,282992150,21250,21250,21250,21250,0
|
|
20250109,154400,282992150,21250,21250,21250,21250,0
|
|
20250109,154300,282992150,21250,21250,21250,21250,0
|
|
20250109,154200,282992150,21250,21250,21250,21250,0
|
|
20250109,154100,282992150,21250,21250,21250,21250,0
|
|
20250109,154000,282992150,21250,21250,21250,21250,0
|
|
20250109,153900,282992150,21250,21250,21250,21250,164
|
|
20250109,153800,282992150,21250,21250,21250,21250,0
|
|
20250109,153700,282992150,21250,21250,21250,21250,0
|
|
20250109,153600,282992150,21250,21250,21250,21250,0
|
|
20250109,153500,282992150,21250,21250,21250,21250,0
|
|
20250109,153400,282992150,21250,21250,21250,21250,0
|
|
20250109,153300,282992150,21250,21250,21250,21250,0
|
|
20250109,153200,282992150,21250,21250,21250,21250,0
|
|
20250109,153100,282992150,21250,21250,21250,21250,0
|
|
20250109,153000,282992150,21250,21250,21250,21250,164
|
|
20250109,152900,279507150,21050,21050,21050,21050,0
|
|
20250109,152800,279507150,21050,21050,21050,21050,0
|
|
20250109,152700,279507150,21050,21050,21050,21050,0
|
|
20250109,152600,279507150,21050,21050,21050,21050,0
|
|
20250109,152500,279507150,21050,21050,21050,21050,0
|
|
20250109,152400,279507150,21050,21050,21050,21050,0
|
|
20250109,152300,279507150,21050,21050,21050,21050,0
|
|
20250109,152200,279507150,21050,21050,21050,21050,0
|
|
20250109,152100,279507150,21050,21050,21050,21050,0
|
|
20250109,152000,279507150,21050,21050,21050,21050,0
|
|
20250109,151900,279507150,21050,21050,21050,21050,187
|
|
20250109,151800,275570800,21200,21200,21200,21200,0
|
|
20250109,151700,275570800,21200,21050,21200,21050,50
|
|
20250109,151600,274513200,21050,21050,21050,21050,0
|
|
20250109,151500,274513200,21050,21050,21050,21050,43
|
|
20250109,151400,273608050,21050,21050,21050,21050,0
|
|
20250109,151300,273608050,21050,21050,21050,21050,56
|
|
20250109,151200,272429250,21150,21150,21150,21150,1
|
|
20250109,151100,272408100,21050,21050,21050,21050,7
|
|
20250109,151000,272260750,21050,21050,21050,21050,0
|
|
20250109,150900,272260750,21050,21050,21050,21050,7
|
|
20250109,150800,272113400,21100,21100,21100,21100,0
|
|
20250109,150700,272113400,21100,21100,21100,21000,316
|
|
20250109,150600,265446600,21100,21100,21100,21100,1054
|
|
20250109,150500,243207200,21000,21000,21000,21000,73
|
|
20250109,150400,241674200,21100,21100,21100,21100,1
|
|
20250109,150300,241653100,21000,21000,21000,21000,7
|
|
20250109,150200,241506100,21000,21000,21000,21000,0
|
|
20250109,150100,241506100,21000,21000,21000,21000,7
|
|
20250109,150000,241359100,21000,21000,21000,21000,0
|
|
20250109,145900,241359100,21000,21000,21000,21000,7
|
|
20250109,145800,241212100,21000,21000,21000,21000,0
|
|
20250109,145700,241212100,21000,21000,21000,21000,7
|
|
20250109,145600,241065100,21000,21000,21000,21000,0
|
|
20250109,145500,241065100,21000,21000,21000,21000,8
|
|
20250109,145400,240897100,21100,21100,21100,21100,0
|
|
20250109,145300,240897100,21100,21100,21100,21100,10
|
|
20250109,145200,240686100,21050,21050,21050,21050,500
|
|
20250109,145100,230161100,21100,21100,21100,21100,8
|
|
20250109,145000,229992300,21100,21100,21100,21100,0
|
|
20250109,144900,229992300,21100,21100,21100,21050,13
|
|
20250109,144800,229718400,21100,21100,21100,21100,5
|
|
20250109,144700,229612900,21100,21100,21100,21100,20
|
|
20250109,144600,229190900,21100,21100,21100,21100,0
|
|
20250109,144500,229190900,21100,21100,21100,21100,6
|
|
20250109,144400,229064300,21100,21100,21100,21100,0
|
|
20250109,144300,229064300,21100,21100,21100,21100,8
|
|
20250109,144200,228895500,21050,21100,21100,21050,505
|
|
20250109,144100,218254250,21100,21150,21150,21100,9
|
|
20250109,144000,218064300,21100,21100,21100,21100,0
|
|
20250109,143900,218064300,21100,21100,21100,21100,10
|
|
20250109,143800,217853300,21100,21100,21100,21100,0
|
|
20250109,143700,217853300,21100,21100,21100,21100,12
|
|
20250109,143600,217600100,21100,21100,21100,21100,0
|
|
20250109,143500,217600100,21100,21100,21100,21100,8
|
|
20250109,143400,217431300,21100,21100,21100,21100,0
|
|
20250109,143300,217431300,21100,21150,21150,21100,21
|
|
20250109,143200,216987800,21100,21100,21100,21100,0
|
|
20250109,143100,216987800,21100,21150,21150,21100,8
|
|
20250109,143000,216818950,21150,21150,21150,21150,12
|
|
20250109,142900,216565150,21100,21150,21150,21100,57
|
|
20250109,142800,215359950,21100,21100,21100,21100,0
|
|
20250109,142700,215359950,21100,21150,21150,21100,27
|
|
20250109,142600,214789250,21100,21100,21100,21100,7
|
|
20250109,142500,214641550,21150,21150,21150,21150,100
|
|
20250109,142400,212526550,21100,21100,21100,21100,8
|
|
20250109,142300,212357750,21100,21100,21100,21100,0
|
|
20250109,142200,212357750,21100,21100,21100,21100,8
|
|
20250109,142100,212188950,21100,21100,21100,21100,0
|
|
20250109,142000,212188950,21100,21100,21100,21100,8
|
|
20250109,141900,212020150,21100,21100,21100,21100,0
|
|
20250109,141800,212020150,21100,21100,21100,21100,6
|
|
20250109,141700,211893550,21150,21150,21150,21150,14
|
|
20250109,141600,211597450,21100,21100,21100,21100,116
|
|
20250109,141500,209149850,21200,21150,21200,21100,261
|
|
20250109,141400,203638700,21150,21150,21150,21150,7
|
|
20250109,141300,203490650,21250,21250,21250,21250,0
|
|
20250109,141200,203490650,21250,21250,21250,21250,0
|
|
20250109,141100,203490650,21250,21150,21250,21150,8
|
|
20250109,141000,203321350,21100,21100,21150,21100,18
|
|
20250109,140900,202941500,21100,21100,21100,21100,0
|
|
20250109,140800,202941500,21100,21100,21100,21100,4
|
|
20250109,140700,202857100,21150,21150,21150,21150,0
|
|
20250109,140600,202857100,21150,21150,21150,21150,0
|
|
20250109,140500,202857100,21150,21150,21150,21150,1
|
|
20250109,140400,202835950,21150,21100,21150,21100,14
|
|
20250109,140300,202540500,21100,21100,21100,21100,4
|
|
20250109,140200,202456100,21150,21100,21150,21100,9
|
|
20250109,140100,202266150,21150,21150,21150,21150,0
|
|
20250109,140000,202266150,21150,21100,21150,21100,18
|
|
20250109,135900,201886300,21100,21100,21100,21100,0
|
|
20250109,135800,201886300,21100,21200,21200,21100,2
|
|
20250109,135700,201844000,21150,21150,21150,21150,2
|
|
20250109,135600,201801700,21150,21100,21150,21100,9
|
|
20250109,135500,201611400,21250,21250,21250,21250,0
|
|
20250109,135400,201611400,21250,21250,21250,21250,0
|
|
20250109,135300,201611400,21250,21150,21250,21150,16
|
|
20250109,135200,201272900,21150,21150,21150,21150,0
|
|
20250109,135100,201272900,21150,21150,21150,21100,13
|
|
20250109,135000,200998000,21100,21100,21100,21100,1
|
|
20250109,134900,200976900,21200,21100,21200,21100,29
|
|
20250109,134800,200364800,21150,21150,21150,21150,9
|
|
20250109,134700,200174450,21150,21150,21150,21150,0
|
|
20250109,134600,200174450,21150,21150,21150,21150,0
|
|
20250109,134500,200174450,21150,21150,21150,21150,95
|
|
20250109,134400,198165200,21100,21100,21150,21100,10
|
|
20250109,134300,197954150,21150,21150,21150,21150,0
|
|
20250109,134200,197954150,21150,21150,21150,21100,14
|
|
20250109,134100,197658650,21100,21100,21100,21100,0
|
|
20250109,134000,197658650,21100,21100,21100,21100,13
|
|
20250109,133900,197384350,21150,21150,21150,21150,3
|
|
20250109,133800,197320900,21100,21150,21150,21100,19
|
|
20250109,133700,196919700,21150,21100,21150,21100,7
|
|
20250109,133600,196771950,21100,21100,21100,21100,13
|
|
20250109,133500,196497650,21100,21100,21100,21100,2
|
|
20250109,133400,196455450,21100,21150,21150,21100,255
|
|
20250109,133300,191066300,21150,21150,21150,21150,193
|
|
20250109,133200,186984350,21250,21200,21250,21200,2
|
|
20250109,133100,186941900,21150,21150,21150,21150,7
|
|
20250109,133000,186793850,21150,21150,21150,21150,0
|
|
20250109,132900,186793850,21150,21150,21150,21150,8
|
|
20250109,132800,186624650,21200,21200,21200,21200,1
|
|
20250109,132700,186603450,21150,21150,21150,21150,8
|
|
20250109,132600,186434250,21150,21150,21150,21150,0
|
|
20250109,132500,186434250,21150,21150,21150,21150,6
|
|
20250109,132400,186307350,21150,21150,21150,21150,0
|
|
20250109,132300,186307350,21150,21200,21250,21150,18
|
|
20250109,132200,185926100,21250,21250,21250,21250,0
|
|
20250109,132100,185926100,21250,21250,21250,21250,0
|
|
20250109,132000,185926100,21250,21200,21250,21200,5
|
|
20250109,131900,185820050,21200,21150,21200,21150,8
|
|
20250109,131800,185650800,21200,21200,21200,21200,6
|
|
20250109,131700,185523600,21200,21200,21200,21200,0
|
|
20250109,131600,185523600,21200,21200,21200,21200,0
|
|
20250109,131500,185523600,21200,21150,21200,21150,7
|
|
20250109,131400,185375500,21150,21150,21150,21150,0
|
|
20250109,131300,185375500,21150,21150,21150,21150,8
|
|
20250109,131200,185206300,21250,21200,21250,21200,2
|
|
20250109,131100,185163850,21150,21150,21150,21150,8
|
|
20250109,131000,184994650,21200,21200,21200,21150,506
|
|
20250109,130900,174291350,21200,21200,21200,21200,173
|
|
20250109,130800,170623750,21250,21250,21250,21250,64
|
|
20250109,130700,169263750,21250,21250,21250,21250,12
|
|
20250109,130600,169008750,21250,21250,21250,21250,0
|
|
20250109,130500,169008750,21250,21250,21250,21250,10
|
|
20250109,130400,168796250,21250,21250,21250,21250,0
|
|
20250109,130300,168796250,21250,21250,21250,21200,508
|
|
20250109,130200,158020600,21250,21250,21250,21250,0
|
|
20250109,130100,158020600,21250,21250,21250,21250,7
|
|
20250109,130000,157871850,21300,21300,21300,21300,11
|
|
20250109,125900,157637550,21250,21300,21300,21250,152
|
|
20250109,125800,154400300,21300,21300,21300,21300,92
|
|
20250109,125700,152440700,21300,21300,21300,21250,108
|
|
20250109,125600,150140700,21300,21300,21300,21300,5
|
|
20250109,125500,150034200,21250,21300,21300,21250,18
|
|
20250109,125400,149651200,21250,21250,21250,21250,0
|
|
20250109,125300,149651200,21250,21300,21300,21250,18
|
|
20250109,125200,149268200,21250,21250,21250,21250,6
|
|
20250109,125100,149140700,21250,21250,21250,21250,3
|
|
20250109,125000,149076950,21300,21300,21300,21300,10
|
|
20250109,124900,148863950,21250,21250,21250,21250,8
|
|
20250109,124800,148693950,21250,21250,21250,21250,1
|
|
20250109,124700,148672700,21250,21250,21250,21250,8
|
|
20250109,124600,148502700,21300,21250,21300,21200,523
|
|
20250109,124500,137412900,21250,21250,21250,21250,7
|
|
20250109,124400,137264150,21300,21300,21300,21300,10
|
|
20250109,124300,137051150,21250,21250,21250,21250,7
|
|
20250109,124200,136902400,21300,21250,21300,21250,22
|
|
20250109,124100,136434100,21300,21300,21300,21300,174
|
|
20250109,124000,132727900,21300,21250,21300,21250,9
|
|
20250109,123900,132536550,21300,21300,21300,21300,10
|
|
20250109,123800,132323550,21300,21250,21300,21250,9
|
|
20250109,123700,132132250,21300,21300,21300,21300,10
|
|
20250109,123600,131919250,21300,21250,21300,21250,11
|
|
20250109,123500,131685350,21300,21300,21300,21300,10
|
|
20250109,123400,131472350,21250,21250,21250,21250,6
|
|
20250109,123300,131344850,21300,21300,21300,21300,5
|
|
20250109,123200,131238350,21300,21250,21300,21250,17
|
|
20250109,123100,130876550,21300,21300,21300,21300,2
|
|
20250109,123000,130833950,21300,21250,21300,21250,16
|
|
20250109,122900,130493450,21300,21300,21300,21300,5
|
|
20250109,122800,130386950,21300,21300,21300,21300,10
|
|
20250109,122700,130173950,21250,21250,21250,21250,0
|
|
20250109,122600,130173950,21250,21300,21300,21200,372
|
|
20250109,122500,122286200,21300,21300,21300,21300,1
|
|
20250109,122400,122264900,21350,21350,21350,21350,0
|
|
20250109,122300,122264900,21350,21300,21350,21300,18
|
|
20250109,122200,121881000,21300,21300,21300,21300,1
|
|
20250109,122100,121859700,21300,21300,21300,21300,10
|
|
20250109,122000,121646700,21300,21300,21300,21300,8
|
|
20250109,121900,121476300,21300,21300,21300,21300,10
|
|
20250109,121800,121263300,21200,21300,21300,21200,311
|
|
20250109,121700,114663300,21300,21350,21350,21300,148
|
|
20250109,121600,111508500,21400,21350,21400,21350,16
|
|
20250109,121500,111166400,21400,21400,21400,21400,0
|
|
20250109,121400,111166400,21400,21350,21400,21350,17
|
|
20250109,121300,110802950,21350,21350,21350,21350,0
|
|
20250109,121200,110802950,21350,21400,21400,21350,17
|
|
20250109,121100,110439500,21400,21400,21400,21400,1
|
|
20250109,121000,110418100,21350,21400,21400,21350,18
|
|
20250109,120900,110033300,21350,21350,21350,21350,0
|
|
20250109,120800,110033300,21350,21350,21350,21350,7
|
|
20250109,120700,109883850,21400,21400,21400,21400,11
|
|
20250109,120600,109648450,21350,21350,21350,21350,6
|
|
20250109,120500,109520350,21400,21400,21400,21400,10
|
|
20250109,120400,109306350,21350,21350,21350,21350,7
|
|
20250109,120300,109156900,21400,21400,21400,21400,10
|
|
20250109,120200,108942900,21400,21400,21400,21400,1
|
|
20250109,120100,108921500,21400,21400,21400,21400,9
|
|
20250109,120000,108728900,21350,21350,21350,21350,1
|
|
20250109,115900,108707550,21350,21350,21350,21350,25
|
|
20250109,115800,108173800,21350,21400,21400,21350,11
|
|
20250109,115700,107938450,21350,21350,21350,21350,0
|
|
20250109,115600,107938450,21350,21400,21400,21350,54
|
|
20250109,115500,106785050,21350,21350,21350,21350,0
|
|
20250109,115400,106785050,21350,21400,21400,21350,18
|
|
20250109,115300,106400250,21350,21350,21350,21350,2
|
|
20250109,115200,106357550,21350,21400,21400,21350,18
|
|
20250109,115100,105972750,21400,21400,21400,21400,0
|
|
20250109,115000,105972750,21400,21400,21400,21400,0
|
|
20250109,114900,105972750,21400,21350,21400,21350,17
|
|
20250109,114800,105609300,21400,21400,21400,21400,0
|
|
20250109,114700,105609300,21400,21350,21400,21350,18
|
|
20250109,114600,105224500,21400,21400,21400,21400,11
|
|
20250109,114500,104989100,21400,21350,21400,21350,17
|
|
20250109,114400,104625650,21350,21350,21350,21350,0
|
|
20250109,114300,104625650,21350,21400,21400,21350,16
|
|
20250109,114200,104283550,21400,21400,21400,21400,4
|
|
20250109,114100,104197950,21350,21300,21350,21300,522
|
|
20250109,114000,93053650,21350,21350,21350,21350,11
|
|
20250109,113900,92818800,21300,21300,21300,21300,7
|
|
20250109,113800,92669700,21350,21350,21350,21350,10
|
|
20250109,113700,92456200,21300,21300,21300,21300,8
|
|
20250109,113600,92285800,21350,21350,21350,21350,10
|
|
20250109,113500,92072300,21300,21300,21300,21300,7
|
|
20250109,113400,91923200,21350,21350,21350,21350,0
|
|
20250109,113300,91923200,21350,21300,21350,21300,18
|
|
20250109,113200,91539300,21350,21350,21350,21350,0
|
|
20250109,113100,91539300,21350,21300,21350,21300,17
|
|
20250109,113000,91176700,21300,21300,21300,21300,2
|
|
20250109,112900,91134100,21350,21300,21350,21300,26
|
|
20250109,112800,90579550,21300,21300,21350,21300,9
|
|
20250109,112700,90387600,21300,21350,21400,21300,17
|
|
20250109,112600,90024500,21250,21250,21250,21250,4
|
|
20250109,112500,89939500,21300,21350,21350,21300,87
|
|
20250109,112400,88086050,21350,21300,21350,21300,7
|
|
20250109,112300,87936800,21300,21300,21300,21300,11
|
|
20250109,112200,87702500,21300,21350,21350,21300,12
|
|
20250109,112100,87446400,21350,21350,21350,21350,52
|
|
20250109,112000,86336200,21400,21400,21400,21400,10
|
|
20250109,111900,86122200,21350,21350,21350,21350,8
|
|
20250109,111800,85951400,21400,21400,21400,21400,10
|
|
20250109,111700,85737400,21350,21350,21350,21350,7
|
|
20250109,111600,85587950,21400,21400,21400,21400,0
|
|
20250109,111500,85587950,21400,21350,21400,21350,17
|
|
20250109,111400,85224500,21350,21350,21350,21350,0
|
|
20250109,111300,85224500,21350,21400,21400,21350,16
|
|
20250109,111200,84882400,21400,21400,21400,21400,2
|
|
20250109,111100,84839600,21400,21400,21400,21400,20
|
|
20250109,111000,84411600,21350,21350,21350,21350,140
|
|
20250109,110900,81422600,21400,21400,21400,21400,10
|
|
20250109,110800,81208600,21400,21400,21400,21400,0
|
|
20250109,110700,81208600,21400,21400,21400,21400,0
|
|
20250109,110600,81208600,21400,21400,21400,21400,10
|
|
20250109,110500,80994600,21400,21400,21400,21400,0
|
|
20250109,110400,80994600,21400,21400,21400,21400,10
|
|
20250109,110300,80780600,21350,21350,21350,21350,6
|
|
20250109,110200,80652500,21400,21400,21400,21400,10
|
|
20250109,110100,80438500,21350,21350,21350,21350,8
|
|
20250109,110000,80267700,21350,21350,21350,21350,28
|
|
20250109,105900,79669900,21450,21450,21450,21450,10
|
|
20250109,105800,79455400,21400,21400,21400,21400,8
|
|
20250109,105700,79284200,21400,21400,21400,21400,2
|
|
20250109,105600,79241400,21400,21400,21400,21400,5
|
|
20250109,105500,79134400,21400,21400,21400,21400,5
|
|
20250109,105400,79027400,21400,21400,21400,21400,3
|
|
20250109,105300,78963200,21400,21400,21400,21400,7
|
|
20250109,105200,78813400,21400,21400,21400,21400,0
|
|
20250109,105100,78813400,21400,21400,21400,21400,0
|
|
20250109,105000,78813400,21400,21400,21400,21400,10
|
|
20250109,104900,78599400,21350,21400,21400,21350,125
|
|
20250109,104800,75930200,21450,21450,21450,21450,11
|
|
20250109,104700,75694250,21450,21450,21450,21450,0
|
|
20250109,104600,75694250,21450,21400,21450,21400,15
|
|
20250109,104500,75372800,21400,21400,21400,21400,0
|
|
20250109,104400,75372800,21400,21450,21450,21400,16
|
|
20250109,104300,75029900,21500,21500,21500,21500,0
|
|
20250109,104200,75029900,21500,21500,21500,21500,0
|
|
20250109,104100,75029900,21500,21450,21500,21450,13
|
|
20250109,104000,74750500,21450,21450,21450,21450,6
|
|
20250109,103900,74621800,21450,21450,21450,21450,4
|
|
20250109,103800,74536000,21450,21450,21450,21450,4
|
|
20250109,103700,74450200,21450,21450,21450,21450,6
|
|
20250109,103600,74321500,21450,21450,21450,21450,2
|
|
20250109,103500,74278600,21450,21500,21500,21450,11
|
|
20250109,103400,74042150,21450,21450,21450,21450,7
|
|
20250109,103300,73892000,21450,21450,21450,21450,0
|
|
20250109,103200,73892000,21450,21400,21450,21400,9
|
|
20250109,103100,73699350,21450,21450,21450,21450,0
|
|
20250109,103000,73699350,21450,21500,21500,21450,17
|
|
20250109,102900,73334200,21450,21450,21450,21450,10
|
|
20250109,102800,73119700,21500,21450,21500,21450,13
|
|
20250109,102700,72840350,21450,21450,21450,21450,0
|
|
20250109,102600,72840350,21450,21450,21450,21450,17
|
|
20250109,102500,72475700,21400,21400,21400,21400,19
|
|
20250109,102400,72069100,21400,21450,21450,21400,435
|
|
20250109,102300,62759800,21500,21500,21500,21500,10
|
|
20250109,102200,62544800,21500,21500,21500,21500,0
|
|
20250109,102100,62544800,21500,21500,21500,21500,10
|
|
20250109,102000,62329800,21500,21500,21500,21500,0
|
|
20250109,101900,62329800,21500,21500,21500,21500,10
|
|
20250109,101800,62114800,21500,21500,21500,21500,0
|
|
20250109,101700,62114800,21500,21500,21500,21500,0
|
|
20250109,101600,62114800,21500,21450,21500,21350,807
|
|
20250109,101500,44877450,21500,21500,21500,21500,60
|
|
20250109,101400,43587450,21500,21500,21500,21500,10
|
|
20250109,101300,43372450,21500,21500,21500,21500,2
|
|
20250109,101200,43329450,21500,21450,21500,21450,13
|
|
20250109,101100,43050100,21450,21450,21450,21450,188
|
|
20250109,101000,39017500,21400,21350,21400,21350,24
|
|
20250109,100900,38503950,21350,21350,21350,21350,6
|
|
20250109,100800,38375850,21350,21350,21350,21350,15
|
|
20250109,100700,38055600,21350,21350,21350,21350,28
|
|
20250109,100600,37457800,21300,21300,21300,21300,2
|
|
20250109,100500,37415200,21400,21400,21400,21400,10
|
|
20250109,100400,37201200,21400,21400,21400,21400,1
|
|
20250109,100300,37179800,21400,21400,21400,21400,10
|
|
20250109,100200,36965800,21400,21400,21400,21400,0
|
|
20250109,100100,36965800,21400,21400,21400,21400,10
|
|
20250109,100000,36751800,21400,21400,21400,21400,0
|
|
20250109,095900,36751800,21400,21400,21400,21400,0
|
|
20250109,095800,36751800,21400,21400,21400,21400,10
|
|
20250109,095700,36537800,21250,21250,21250,21250,0
|
|
20250109,095600,36537800,21250,21400,21400,21250,13
|
|
20250109,095500,36260050,21400,21400,21400,21400,0
|
|
20250109,095400,36260050,21400,21400,21400,21400,10
|
|
20250109,095300,36046050,21400,21400,21400,21400,0
|
|
20250109,095200,36046050,21400,21400,21400,21400,10
|
|
20250109,095100,35832050,21400,21400,21400,21400,0
|
|
20250109,095000,35832050,21400,21400,21400,21400,0
|
|
20250109,094900,35832050,21400,21400,21400,21400,10
|
|
20250109,094800,35618050,21400,21400,21400,21400,2
|
|
20250109,094700,35575250,21400,21400,21400,21400,10
|
|
20250109,094600,35361250,21200,21200,21200,21200,0
|
|
20250109,094500,35361250,21200,21300,21400,21200,765
|
|
20250109,094400,19128600,21300,21400,21400,21300,46
|
|
20250109,094300,18148600,21400,21400,21400,21400,2
|
|
20250109,094200,18105800,21400,21400,21400,21400,10
|
|
20250109,094100,17891800,21400,21400,21400,21400,0
|
|
20250109,094000,17891800,21400,21400,21400,21400,10
|
|
20250109,093900,17677800,21350,21350,21350,21350,0
|
|
20250109,093800,17677800,21350,21400,21400,21350,30
|
|
20250109,093700,17036800,21350,21350,21350,21350,100
|
|
20250109,093600,14901800,21400,21400,21400,21400,11
|
|
20250109,093500,14666400,21300,21300,21300,21300,10
|
|
20250109,093400,14453400,21400,21400,21400,21400,1
|
|
20250109,093300,14432000,21400,21300,21400,21300,11
|
|
20250109,093200,14196700,21400,21400,21400,21400,1
|
|
20250109,093100,14175300,21400,21400,21400,21400,10
|
|
20250109,093000,13961300,21400,21400,21400,21400,0
|
|
20250109,092900,13961300,21400,21400,21400,21400,10
|
|
20250109,092800,13747300,21400,21400,21400,21400,0
|
|
20250109,092700,13747300,21400,21400,21400,21400,11
|
|
20250109,092600,13511900,21400,21400,21400,21400,0
|
|
20250109,092500,13511900,21400,21400,21400,21400,1
|
|
20250109,092400,13490500,21400,21400,21400,21400,10
|
|
20250109,092300,13276500,21400,21400,21400,21400,1
|
|
20250109,092200,13255100,21400,21400,21400,21400,10
|
|
20250109,092100,13041100,21400,21400,21400,21400,2
|
|
20250109,092000,12998300,21350,21350,21350,21350,10
|
|
20250109,091900,12784800,21250,21350,21350,21250,48
|
|
20250109,091800,11761900,21250,21500,21500,21250,231
|
|
20250109,091700,6847950,21500,21500,21500,21500,0
|
|
20250109,091600,6847950,21500,21500,21500,21500,0
|
|
20250109,091500,6847950,21500,21500,21500,21500,10
|
|
20250109,091400,6632950,21250,21250,21250,21250,0
|
|
20250109,091300,6632950,21250,21250,21250,21250,0
|
|
20250109,091200,6632950,21250,21250,21250,21250,0
|
|
20250109,091100,6632950,21250,21400,21400,21250,228
|
|
20250109,091000,1777850,21400,21400,21400,21400,0
|
|
20250109,090900,1777850,21400,21400,21400,21400,20
|
|
20250109,090800,1349850,21400,21400,21400,21400,0
|
|
20250109,090700,1349850,21400,21400,21400,21400,0
|
|
20250109,090600,1349850,21400,21400,21400,21400,0
|
|
20250109,090500,1349850,21400,21400,21400,21400,0
|
|
20250109,090400,1349850,21400,21400,21400,21400,20
|
|
20250109,090300,921850,21500,21500,21500,21500,5
|
|
20250109,090200,814350,21400,21400,21400,21400,1
|
|
20250109,090100,792950,21400,21400,21400,21400,14
|
|
20250109,090000,493350,21450,21450,21450,21450,23
|