672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200900,1007894850,20550,20550,20550,20550,988
|
|
20250110,200800,1007894850,20550,20550,20550,20550,0
|
|
20250110,200700,1007894850,20550,20550,20550,20550,0
|
|
20250110,200600,1007894850,20550,20550,20550,20550,0
|
|
20250110,200500,1007894850,20550,20550,20550,20550,0
|
|
20250110,200400,1007894850,20550,20550,20550,20550,0
|
|
20250110,200300,1007894850,20550,20550,20550,20550,0
|
|
20250110,200200,1007894850,20550,20550,20550,20550,0
|
|
20250110,200100,1007894850,20550,20550,20550,20550,0
|
|
20250110,200000,1007894850,20550,20550,20550,20550,0
|
|
20250110,195900,1007894850,20550,20550,20550,20550,0
|
|
20250110,195800,1007894850,20550,20550,20550,20550,0
|
|
20250110,195700,1007894850,20550,20550,20550,20550,0
|
|
20250110,195600,1007894850,20550,20550,20550,20550,0
|
|
20250110,195500,1007894850,20550,20550,20550,20550,0
|
|
20250110,195400,1007894850,20550,20550,20550,20550,0
|
|
20250110,195300,1007894850,20550,20550,20550,20550,0
|
|
20250110,195200,1007894850,20550,20550,20550,20550,0
|
|
20250110,195100,1007894850,20550,20550,20550,20550,0
|
|
20250110,195000,1007894850,20550,20550,20550,20550,0
|
|
20250110,194900,1007894850,20550,20550,20550,20550,0
|
|
20250110,194800,1007894850,20550,20550,20550,20550,0
|
|
20250110,194700,1007894850,20550,20550,20550,20550,0
|
|
20250110,194600,1007894850,20550,20550,20550,20550,0
|
|
20250110,194500,1007894850,20550,20550,20550,20550,0
|
|
20250110,194400,1007894850,20550,20550,20550,20550,0
|
|
20250110,194300,1007894850,20550,20550,20550,20550,0
|
|
20250110,194200,1007894850,20550,20550,20550,20550,0
|
|
20250110,194100,1007894850,20550,20550,20550,20550,0
|
|
20250110,194000,1007894850,20550,20550,20550,20550,0
|
|
20250110,193900,1007894850,20550,20550,20550,20550,988
|
|
20250110,193800,1007894850,20550,20550,20550,20550,0
|
|
20250110,193700,1007894850,20550,20550,20550,20550,0
|
|
20250110,193600,1007894850,20550,20550,20550,20550,0
|
|
20250110,193500,1007894850,20550,20550,20550,20550,0
|
|
20250110,193400,1007894850,20550,20550,20550,20550,0
|
|
20250110,193300,1007894850,20550,20550,20550,20550,0
|
|
20250110,193200,1007894850,20550,20550,20550,20550,0
|
|
20250110,193100,1007894850,20550,20550,20550,20550,0
|
|
20250110,193000,1007894850,20550,20550,20550,20550,0
|
|
20250110,192900,1007894850,20550,20550,20550,20550,0
|
|
20250110,192800,1007894850,20550,20550,20550,20550,0
|
|
20250110,192700,1007894850,20550,20550,20550,20550,0
|
|
20250110,192600,1007894850,20550,20550,20550,20550,0
|
|
20250110,192500,1007894850,20550,20550,20550,20550,0
|
|
20250110,192400,1007894850,20550,20550,20550,20550,0
|
|
20250110,192300,1007894850,20550,20550,20550,20550,0
|
|
20250110,192200,1007894850,20550,20550,20550,20550,0
|
|
20250110,192100,1007894850,20550,20550,20550,20550,0
|
|
20250110,192000,1007894850,20550,20550,20550,20550,0
|
|
20250110,191900,1007894850,20550,20550,20550,20550,0
|
|
20250110,191800,1007894850,20550,20550,20550,20550,0
|
|
20250110,191700,1007894850,20550,20550,20550,20550,0
|
|
20250110,191600,1007894850,20550,20550,20550,20550,0
|
|
20250110,191500,1007894850,20550,20550,20550,20550,0
|
|
20250110,191400,1007894850,20550,20550,20550,20550,0
|
|
20250110,191300,1007894850,20550,20550,20550,20550,0
|
|
20250110,191200,1007894850,20550,20550,20550,20550,0
|
|
20250110,191100,1007894850,20550,20550,20550,20550,0
|
|
20250110,191000,1007894850,20550,20550,20550,20550,0
|
|
20250110,190900,1007894850,20550,20550,20550,20550,988
|
|
20250110,190800,1007894850,20550,20550,20550,20550,0
|
|
20250110,190700,1007894850,20550,20550,20550,20550,0
|
|
20250110,190600,1007894850,20550,20550,20550,20550,0
|
|
20250110,190500,1007894850,20550,20550,20550,20550,0
|
|
20250110,190400,1007894850,20550,20550,20550,20550,0
|
|
20250110,190300,1007894850,20550,20550,20550,20550,0
|
|
20250110,190200,1007894850,20550,20550,20550,20550,0
|
|
20250110,190100,1007894850,20550,20550,20550,20550,0
|
|
20250110,190000,1007894850,20550,20550,20550,20550,0
|
|
20250110,185900,1007894850,20550,20550,20550,20550,0
|
|
20250110,185800,1007894850,20550,20550,20550,20550,0
|
|
20250110,185700,1007894850,20550,20550,20550,20550,0
|
|
20250110,185600,1007894850,20550,20550,20550,20550,0
|
|
20250110,185500,1007894850,20550,20550,20550,20550,0
|
|
20250110,185400,1007894850,20550,20550,20550,20550,0
|
|
20250110,185300,1007894850,20550,20550,20550,20550,0
|
|
20250110,185200,1007894850,20550,20550,20550,20550,0
|
|
20250110,185100,1007894850,20550,20550,20550,20550,0
|
|
20250110,185000,1007894850,20550,20550,20550,20550,0
|
|
20250110,184900,1007894850,20550,20550,20550,20550,0
|
|
20250110,184800,1007894850,20550,20550,20550,20550,0
|
|
20250110,184700,1007894850,20550,20550,20550,20550,0
|
|
20250110,184600,1007894850,20550,20550,20550,20550,0
|
|
20250110,184500,1007894850,20550,20550,20550,20550,0
|
|
20250110,184400,1007894850,20550,20550,20550,20550,0
|
|
20250110,184300,1007894850,20550,20550,20550,20550,0
|
|
20250110,184200,1007894850,20550,20550,20550,20550,0
|
|
20250110,184100,1007894850,20550,20550,20550,20550,0
|
|
20250110,184000,1007894850,20550,20550,20550,20550,0
|
|
20250110,183900,1007894850,20550,20550,20550,20550,988
|
|
20250110,183800,1007894850,20550,20550,20550,20550,0
|
|
20250110,183700,1007894850,20550,20550,20550,20550,0
|
|
20250110,183600,1007894850,20550,20550,20550,20550,0
|
|
20250110,183500,1007894850,20550,20550,20550,20550,0
|
|
20250110,183400,1007894850,20550,20550,20550,20550,0
|
|
20250110,183300,1007894850,20550,20550,20550,20550,0
|
|
20250110,183200,1007894850,20550,20550,20550,20550,0
|
|
20250110,183100,1007894850,20550,20550,20550,20550,0
|
|
20250110,183000,1007894850,20550,20550,20550,20550,0
|
|
20250110,182900,1007894850,20550,20550,20550,20550,0
|
|
20250110,182800,1007894850,20550,20550,20550,20550,0
|
|
20250110,182700,1007894850,20550,20550,20550,20550,0
|
|
20250110,182600,1007894850,20550,20550,20550,20550,0
|
|
20250110,182500,1007894850,20550,20550,20550,20550,0
|
|
20250110,182400,1007894850,20550,20550,20550,20550,0
|
|
20250110,182300,1007894850,20550,20550,20550,20550,0
|
|
20250110,182200,1007894850,20550,20550,20550,20550,0
|
|
20250110,182100,1007894850,20550,20550,20550,20550,0
|
|
20250110,182000,1007894850,20550,20550,20550,20550,0
|
|
20250110,181900,1007894850,20550,20550,20550,20550,0
|
|
20250110,181800,1007894850,20550,20550,20550,20550,0
|
|
20250110,181700,1007894850,20550,20550,20550,20550,0
|
|
20250110,181600,1007894850,20550,20550,20550,20550,0
|
|
20250110,181500,1007894850,20550,20550,20550,20550,0
|
|
20250110,181400,1007894850,20550,20550,20550,20550,0
|
|
20250110,181300,1007894850,20550,20550,20550,20550,0
|
|
20250110,181200,1007894850,20550,20550,20550,20550,0
|
|
20250110,181100,1007894850,20550,20550,20550,20550,0
|
|
20250110,181000,1007894850,20550,20550,20550,20550,0
|
|
20250110,180900,1007894850,20550,20550,20550,20550,988
|
|
20250110,180800,1007894850,20550,20550,20550,20550,0
|
|
20250110,180700,1007894850,20550,20550,20550,20550,0
|
|
20250110,180600,1007894850,20550,20550,20550,20550,0
|
|
20250110,180500,1007894850,20550,20550,20550,20550,0
|
|
20250110,180400,1007894850,20550,20550,20550,20550,0
|
|
20250110,180300,1007894850,20550,20550,20550,20550,0
|
|
20250110,180200,1007894850,20550,20550,20550,20550,0
|
|
20250110,180100,1007894850,20550,20550,20550,20550,0
|
|
20250110,180000,1007894850,20550,20550,20550,20550,0
|
|
20250110,175900,1007894850,20550,20550,20550,20550,0
|
|
20250110,175800,1007894850,20550,20550,20550,20550,0
|
|
20250110,175700,1007894850,20550,20550,20550,20550,0
|
|
20250110,175600,1007894850,20550,20550,20550,20550,0
|
|
20250110,175500,1007894850,20550,20550,20550,20550,0
|
|
20250110,175400,1007894850,20550,20550,20550,20550,0
|
|
20250110,175300,1007894850,20550,20550,20550,20550,0
|
|
20250110,175200,1007894850,20550,20550,20550,20550,0
|
|
20250110,175100,1007894850,20550,20550,20550,20550,0
|
|
20250110,175000,1007894850,20550,20550,20550,20550,0
|
|
20250110,174900,1007894850,20550,20550,20550,20550,0
|
|
20250110,174800,1007894850,20550,20550,20550,20550,0
|
|
20250110,174700,1007894850,20550,20550,20550,20550,0
|
|
20250110,174600,1007894850,20550,20550,20550,20550,0
|
|
20250110,174500,1007894850,20550,20550,20550,20550,0
|
|
20250110,174400,1007894850,20550,20550,20550,20550,0
|
|
20250110,174300,1007894850,20550,20550,20550,20550,0
|
|
20250110,174200,1007894850,20550,20550,20550,20550,0
|
|
20250110,174100,1007894850,20550,20550,20550,20550,0
|
|
20250110,174000,1007894850,20550,20550,20550,20550,0
|
|
20250110,173900,1007894850,20550,20550,20550,20550,988
|
|
20250110,173800,1007894850,20550,20550,20550,20550,0
|
|
20250110,173700,1007894850,20550,20550,20550,20550,0
|
|
20250110,173600,1007894850,20550,20550,20550,20550,0
|
|
20250110,173500,1007894850,20550,20550,20550,20550,0
|
|
20250110,173400,1007894850,20550,20550,20550,20550,0
|
|
20250110,173300,1007894850,20550,20550,20550,20550,0
|
|
20250110,173200,1007894850,20550,20550,20550,20550,0
|
|
20250110,173100,1007894850,20550,20550,20550,20550,0
|
|
20250110,173000,1007894850,20550,20550,20550,20550,0
|
|
20250110,172900,1007894850,20550,20550,20550,20550,0
|
|
20250110,172800,1007894850,20550,20550,20550,20550,0
|
|
20250110,172700,1007894850,20550,20550,20550,20550,0
|
|
20250110,172600,1007894850,20550,20550,20550,20550,0
|
|
20250110,172500,1007894850,20550,20550,20550,20550,0
|
|
20250110,172400,1007894850,20550,20550,20550,20550,0
|
|
20250110,172300,1007894850,20550,20550,20550,20550,0
|
|
20250110,172200,1007894850,20550,20550,20550,20550,0
|
|
20250110,172100,1007894850,20550,20550,20550,20550,0
|
|
20250110,172000,1007894850,20550,20550,20550,20550,0
|
|
20250110,171900,1007894850,20550,20550,20550,20550,0
|
|
20250110,171800,1007894850,20550,20550,20550,20550,0
|
|
20250110,171700,1007894850,20550,20550,20550,20550,0
|
|
20250110,171600,1007894850,20550,20550,20550,20550,0
|
|
20250110,171500,1007894850,20550,20550,20550,20550,0
|
|
20250110,171400,1007894850,20550,20550,20550,20550,0
|
|
20250110,171300,1007894850,20550,20550,20550,20550,0
|
|
20250110,171200,1007894850,20550,20550,20550,20550,0
|
|
20250110,171100,1007894850,20550,20550,20550,20550,0
|
|
20250110,171000,1007894850,20550,20550,20550,20550,0
|
|
20250110,170900,1007894850,20550,20550,20550,20550,988
|
|
20250110,170800,1007894850,20550,20550,20550,20550,0
|
|
20250110,170700,1007894850,20550,20550,20550,20550,0
|
|
20250110,170600,1007894850,20550,20550,20550,20550,0
|
|
20250110,170500,1007894850,20550,20550,20550,20550,0
|
|
20250110,170400,1007894850,20550,20550,20550,20550,0
|
|
20250110,170300,1007894850,20550,20550,20550,20550,0
|
|
20250110,170200,1007894850,20550,20550,20550,20550,0
|
|
20250110,170100,1007894850,20550,20550,20550,20550,0
|
|
20250110,170000,1007894850,20550,20550,20550,20550,0
|
|
20250110,165900,1007894850,20550,20550,20550,20550,0
|
|
20250110,165800,1007894850,20550,20550,20550,20550,0
|
|
20250110,165700,1007894850,20550,20550,20550,20550,0
|
|
20250110,165600,1007894850,20550,20550,20550,20550,0
|
|
20250110,165500,1007894850,20550,20550,20550,20550,0
|
|
20250110,165400,1007894850,20550,20550,20550,20550,0
|
|
20250110,165300,1007894850,20550,20550,20550,20550,0
|
|
20250110,165200,1007894850,20550,20550,20550,20550,0
|
|
20250110,165100,1007894850,20550,20550,20550,20550,0
|
|
20250110,165000,1007894850,20550,20550,20550,20550,0
|
|
20250110,164900,1007894850,20550,20550,20550,20550,0
|
|
20250110,164800,1007894850,20550,20550,20550,20550,0
|
|
20250110,164700,1007894850,20550,20550,20550,20550,0
|
|
20250110,164600,1007894850,20550,20550,20550,20550,0
|
|
20250110,164500,1007894850,20550,20550,20550,20550,0
|
|
20250110,164400,1007894850,20550,20550,20550,20550,0
|
|
20250110,164300,1007894850,20550,20550,20550,20550,0
|
|
20250110,164200,1007894850,20550,20550,20550,20550,0
|
|
20250110,164100,1007894850,20550,20550,20550,20550,0
|
|
20250110,164000,1007894850,20550,20550,20550,20550,0
|
|
20250110,163900,1007894850,20550,20550,20550,20550,988
|
|
20250110,163800,1007894850,20550,20550,20550,20550,0
|
|
20250110,163700,1007894850,20550,20550,20550,20550,0
|
|
20250110,163600,1007894850,20550,20550,20550,20550,0
|
|
20250110,163500,1007894850,20550,20550,20550,20550,0
|
|
20250110,163400,1007894850,20550,20550,20550,20550,0
|
|
20250110,163300,1007894850,20550,20550,20550,20550,0
|
|
20250110,163200,1007894850,20550,20550,20550,20550,0
|
|
20250110,163100,1007894850,20550,20550,20550,20550,0
|
|
20250110,163000,1007894850,20550,20550,20550,20550,0
|
|
20250110,162900,1007894850,20550,20550,20550,20550,0
|
|
20250110,162800,1007894850,20550,20550,20550,20550,0
|
|
20250110,162700,1007894850,20550,20550,20550,20550,0
|
|
20250110,162600,1007894850,20550,20550,20550,20550,0
|
|
20250110,162500,1007894850,20550,20550,20550,20550,0
|
|
20250110,162400,1007894850,20550,20550,20550,20550,0
|
|
20250110,162300,1007894850,20550,20550,20550,20550,0
|
|
20250110,162200,1007894850,20550,20550,20550,20550,0
|
|
20250110,162100,1007894850,20550,20550,20550,20550,0
|
|
20250110,162000,1007894850,20550,20550,20550,20550,0
|
|
20250110,161900,1007894850,20550,20550,20550,20550,0
|
|
20250110,161800,1007894850,20550,20550,20550,20550,0
|
|
20250110,161700,1007894850,20550,20550,20550,20550,0
|
|
20250110,161600,1007894850,20550,20550,20550,20550,0
|
|
20250110,161500,1007894850,20550,20550,20550,20550,0
|
|
20250110,161400,1007894850,20550,20550,20550,20550,0
|
|
20250110,161300,1007894850,20550,20550,20550,20550,0
|
|
20250110,161200,1007894850,20550,20550,20550,20550,0
|
|
20250110,161100,1007894850,20550,20550,20550,20550,0
|
|
20250110,161000,1007894850,20550,20550,20550,20550,0
|
|
20250110,160900,1007894850,20550,20550,20550,20550,988
|
|
20250110,160800,1007894850,20550,20550,20550,20550,0
|
|
20250110,160700,1007894850,20550,20550,20550,20550,0
|
|
20250110,160600,1007894850,20550,20550,20550,20550,0
|
|
20250110,160500,1007894850,20550,20550,20550,20550,0
|
|
20250110,160400,1007894850,20550,20550,20550,20550,0
|
|
20250110,160300,1007894850,20550,20550,20550,20550,0
|
|
20250110,160200,1007894850,20550,20550,20550,20550,0
|
|
20250110,160100,1007894850,20550,20550,20550,20550,0
|
|
20250110,160000,1007894850,20550,20550,20550,20550,0
|
|
20250110,155900,1007894850,20550,20550,20550,20550,0
|
|
20250110,155800,1007894850,20550,20550,20550,20550,0
|
|
20250110,155700,1007894850,20550,20550,20550,20550,0
|
|
20250110,155600,1007894850,20550,20550,20550,20550,0
|
|
20250110,155500,1007894850,20550,20550,20550,20550,0
|
|
20250110,155400,1007894850,20550,20550,20550,20550,0
|
|
20250110,155300,1007894850,20550,20550,20550,20550,0
|
|
20250110,155200,1007894850,20550,20550,20550,20550,0
|
|
20250110,155100,1007894850,20550,20550,20550,20550,0
|
|
20250110,155000,1007894850,20550,20550,20550,20550,0
|
|
20250110,154900,1007894850,20550,20550,20550,20550,0
|
|
20250110,154800,1007894850,20550,20550,20550,20550,0
|
|
20250110,154700,1007894850,20550,20550,20550,20550,0
|
|
20250110,154600,1007894850,20550,20550,20550,20550,0
|
|
20250110,154500,1007894850,20550,20550,20550,20550,0
|
|
20250110,154400,1007894850,20550,20550,20550,20550,0
|
|
20250110,154300,1007894850,20550,20550,20550,20550,0
|
|
20250110,154200,1007894850,20550,20550,20550,20550,0
|
|
20250110,154100,1007894850,20550,20550,20550,20550,0
|
|
20250110,154000,1007894850,20550,20550,20550,20550,0
|
|
20250110,153900,1007894850,20550,20550,20550,20550,988
|
|
20250110,153800,1007894850,20550,20550,20550,20550,0
|
|
20250110,153700,1007894850,20550,20550,20550,20550,0
|
|
20250110,153600,1007894850,20550,20550,20550,20550,0
|
|
20250110,153500,1007894850,20550,20550,20550,20550,0
|
|
20250110,153400,1007894850,20550,20550,20550,20550,0
|
|
20250110,153300,1007894850,20550,20550,20550,20550,0
|
|
20250110,153200,1007894850,20550,20550,20550,20550,0
|
|
20250110,153100,1007894850,20550,20550,20550,20550,0
|
|
20250110,153000,1007894850,20550,20550,20550,20550,988
|
|
20250110,152900,987591450,20600,20600,20600,20600,0
|
|
20250110,152800,987591450,20600,20600,20600,20600,0
|
|
20250110,152700,987591450,20600,20600,20600,20600,0
|
|
20250110,152600,987591450,20600,20600,20600,20600,0
|
|
20250110,152500,987591450,20600,20600,20600,20600,0
|
|
20250110,152400,987591450,20600,20600,20600,20600,0
|
|
20250110,152300,987591450,20600,20600,20600,20600,0
|
|
20250110,152200,987591450,20600,20600,20600,20600,0
|
|
20250110,152100,987591450,20600,20600,20600,20600,0
|
|
20250110,152000,987591450,20600,20600,20600,20600,0
|
|
20250110,151900,987591450,20600,20500,20600,20500,110
|
|
20250110,151800,985333250,20500,20250,20550,20250,998
|
|
20250110,151700,965001200,20250,20250,20350,20250,858
|
|
20250110,151600,947595250,20250,20350,20350,20250,1199
|
|
20250110,151500,923280900,20250,20250,20400,20250,1071
|
|
20250110,151400,901550650,20300,20300,20350,20250,1068
|
|
20250110,151300,879885800,20300,20350,20350,20250,1484
|
|
20250110,151200,849738900,20350,20350,20400,20300,931
|
|
20250110,151100,830815900,20350,20400,20400,20300,1189
|
|
20250110,151000,806597100,20400,20400,20450,20350,923
|
|
20250110,150900,787777950,20400,20400,20450,20350,1738
|
|
20250110,150800,752357350,20400,20450,20500,20350,1013
|
|
20250110,150700,731698750,20400,20450,20500,20350,933
|
|
20250110,150600,712640600,20450,20500,20500,20350,1222
|
|
20250110,150500,687700000,20500,20450,20500,20350,1138
|
|
20250110,150400,664462250,20450,20450,20500,20400,1431
|
|
20250110,150300,635213750,20450,20400,20500,20400,1262
|
|
20250110,150200,609407700,20450,20350,20450,20300,1216
|
|
20250110,150100,584625000,20350,20300,20350,20250,1121
|
|
20250110,150000,561879750,20350,20300,20350,20200,863
|
|
20250110,145900,544385550,20250,20250,20350,20250,1180
|
|
20250110,145800,520473950,20300,20250,20550,20250,1372
|
|
20250110,145700,492577450,20300,20300,20400,20250,994
|
|
20250110,145600,472398950,20300,20300,20350,20300,1011
|
|
20250110,145500,451862050,20300,20300,20400,20300,1139
|
|
20250110,145400,428698400,20300,20350,20350,20300,1067
|
|
20250110,145300,407028200,20350,20400,20400,20300,1726
|
|
20250110,145200,371876950,20350,20450,20450,20350,1016
|
|
20250110,145100,351160450,20400,20450,20500,20400,755
|
|
20250110,145000,335741150,20500,20500,20500,20450,1452
|
|
20250110,144900,306034800,20450,20500,20500,20450,961
|
|
20250110,144800,286361850,20550,20600,20600,20500,1110
|
|
20250110,144700,263579000,20600,20700,20700,20450,1151
|
|
20250110,144600,239925100,20750,20800,20850,20600,1535
|
|
20250110,144500,208109550,20800,20850,20850,20800,567
|
|
20250110,144400,196309150,20900,20800,21150,20800,378
|
|
20250110,144300,188381050,20850,20900,20900,20850,350
|
|
20250110,144200,181083350,20850,20900,20900,20850,578
|
|
20250110,144100,169009600,20900,20950,20950,20900,9
|
|
20250110,144000,168821150,20900,20900,20900,20900,0
|
|
20250110,143900,168821150,20900,20900,20900,20900,11
|
|
20250110,143800,168591250,20900,20900,20900,20900,0
|
|
20250110,143700,168591250,20900,20900,20900,20900,0
|
|
20250110,143600,168591250,20900,20900,20900,20900,0
|
|
20250110,143500,168591250,20900,20950,20950,20900,16
|
|
20250110,143400,168256400,20900,20900,20900,20900,0
|
|
20250110,143300,168256400,20900,21000,21000,20900,6
|
|
20250110,143200,168130600,20900,20900,20900,20900,0
|
|
20250110,143100,168130600,20900,20900,20900,20900,5
|
|
20250110,143000,168026100,20950,20950,20950,20900,31
|
|
20250110,142900,167377600,20950,20950,20950,20950,14
|
|
20250110,142800,167084300,20950,20950,20950,20950,0
|
|
20250110,142700,167084300,20950,20950,20950,20950,7
|
|
20250110,142600,166937650,20900,20900,20900,20900,0
|
|
20250110,142500,166937650,20900,20950,20950,20900,9
|
|
20250110,142400,166749200,20900,20900,20900,20900,0
|
|
20250110,142300,166749200,20900,20900,20900,20900,6
|
|
20250110,142200,166623800,20950,20950,20950,20950,2
|
|
20250110,142100,166581900,20900,20900,20900,20900,0
|
|
20250110,142000,166581900,20900,20950,20950,20900,98
|
|
20250110,141900,164529300,20950,20950,20950,20950,34
|
|
20250110,141800,163817000,20950,20950,20950,20950,3
|
|
20250110,141700,163754150,20950,20950,20950,20950,0
|
|
20250110,141600,163754150,20950,20950,20950,20950,0
|
|
20250110,141500,163754150,20950,20950,20950,20950,8
|
|
20250110,141400,163586550,20950,20950,20950,20950,5
|
|
20250110,141300,163481800,20950,20950,20950,20950,5
|
|
20250110,141200,163377050,20900,20900,20900,20900,0
|
|
20250110,141100,163377050,20900,20900,20900,20900,0
|
|
20250110,141000,163377050,20900,20900,20900,20900,5
|
|
20250110,140900,163272550,20950,20900,20950,20850,878
|
|
20250110,140800,144921700,20900,20950,20950,20900,295
|
|
20250110,140700,138748100,20950,20950,20950,20950,0
|
|
20250110,140600,138748100,20950,21000,21000,20950,63
|
|
20250110,140500,137428000,21000,21000,21000,21000,130
|
|
20250110,140400,134698000,21000,21000,21000,21000,0
|
|
20250110,140300,134698000,21000,21000,21000,21000,0
|
|
20250110,140200,134698000,21000,21000,21000,21000,0
|
|
20250110,140100,134698000,21000,21000,21000,21000,6
|
|
20250110,140000,134572000,21000,21000,21000,21000,10
|
|
20250110,135900,134362000,21000,21000,21000,21000,0
|
|
20250110,135800,134362000,21000,21000,21000,21000,0
|
|
20250110,135700,134362000,21000,21000,21000,21000,7
|
|
20250110,135600,134215000,21000,21000,21000,21000,9
|
|
20250110,135500,134026000,21000,21000,21000,21000,0
|
|
20250110,135400,134026000,21000,21000,21000,21000,0
|
|
20250110,135300,134026000,21000,21000,21000,21000,7
|
|
20250110,135200,133879000,21000,21000,21000,21000,0
|
|
20250110,135100,133879000,21000,21000,21000,21000,11
|
|
20250110,135000,133648000,21000,21000,21000,21000,0
|
|
20250110,134900,133648000,21000,21000,21000,21000,7
|
|
20250110,134800,133501000,21000,21000,21000,21000,0
|
|
20250110,134700,133501000,21000,21000,21000,21000,0
|
|
20250110,134600,133501000,21000,21000,21000,21000,10
|
|
20250110,134500,133291000,21000,21000,21000,21000,6
|
|
20250110,134400,133165000,21000,21000,21000,21000,0
|
|
20250110,134300,133165000,21000,21000,21000,21000,0
|
|
20250110,134200,133165000,21000,21000,21000,21000,0
|
|
20250110,134100,133165000,21000,21000,21000,21000,10
|
|
20250110,134000,132955000,21000,21000,21000,21000,9
|
|
20250110,133900,132766000,21000,21000,21000,21000,40
|
|
20250110,133800,131926000,21000,21000,21000,20950,14
|
|
20250110,133700,131632150,20950,20950,21000,20950,6
|
|
20250110,133600,131506350,20950,20950,20950,20950,7
|
|
20250110,133500,131359700,20950,20950,20950,20950,3
|
|
20250110,133400,131296850,20950,20950,20950,20950,1
|
|
20250110,133300,131275900,20950,20950,20950,20950,2
|
|
20250110,133200,131234000,20950,20950,20950,20950,24
|
|
20250110,133100,130731200,20950,20950,20950,20950,1
|
|
20250110,133000,130710250,20950,20950,20950,20950,2
|
|
20250110,132900,130668350,20950,21100,21100,20950,6
|
|
20250110,132800,130541900,20950,20950,20950,20950,6
|
|
20250110,132700,130416200,20950,20950,20950,20950,1
|
|
20250110,132600,130395250,20950,20950,20950,20950,3
|
|
20250110,132500,130332400,21150,21150,21150,21150,5
|
|
20250110,132400,130226650,21150,21050,21150,20950,26
|
|
20250110,132300,129677900,20950,20950,21100,20950,32
|
|
20250110,132200,129005400,21100,21100,21100,21100,0
|
|
20250110,132100,129005400,21100,21100,21100,21100,0
|
|
20250110,132000,129005400,21100,21100,21100,21100,5
|
|
20250110,131900,128899900,20950,20950,20950,20950,4
|
|
20250110,131800,128816100,20950,20950,21050,20950,17
|
|
20250110,131700,128459550,20950,21000,21000,20950,14
|
|
20250110,131600,128165750,21000,21000,21000,21000,2
|
|
20250110,131500,128123750,20950,21000,21000,20950,9
|
|
20250110,131400,127935150,21000,21000,21000,20950,3
|
|
20250110,131300,127872200,20950,20950,20950,20950,0
|
|
20250110,131200,127872200,20950,20950,20950,20950,10
|
|
20250110,131100,127662700,21000,21000,21000,21000,1
|
|
20250110,131000,127641700,21000,21000,21000,21000,0
|
|
20250110,130900,127641700,21000,20950,21000,20950,12
|
|
20250110,130800,127389750,20950,20950,21050,20950,317
|
|
20250110,130700,120748500,20950,20950,20950,20950,6
|
|
20250110,130600,120622800,21000,21000,21000,21000,0
|
|
20250110,130500,120622800,21000,21000,21000,21000,0
|
|
20250110,130400,120622800,21000,21000,21000,21000,0
|
|
20250110,130300,120622800,21000,21000,21000,21000,49
|
|
20250110,130200,119593800,21000,21000,21000,21000,3
|
|
20250110,130100,119530800,21000,21000,21000,21000,0
|
|
20250110,130000,119530800,21000,21050,21050,21000,6
|
|
20250110,125900,119404550,21050,21050,21050,21050,0
|
|
20250110,125800,119404550,21050,21000,21050,21000,10
|
|
20250110,125700,119194350,21000,21050,21050,21000,55
|
|
20250110,125600,118039150,21050,21050,21050,21050,0
|
|
20250110,125500,118039150,21050,21050,21050,21050,4
|
|
20250110,125400,117954950,21000,21100,21100,21000,39
|
|
20250110,125300,117135500,21050,21050,21050,21050,0
|
|
20250110,125200,117135500,21050,21050,21050,21050,3
|
|
20250110,125100,117072350,21050,21050,21050,21050,4
|
|
20250110,125000,116988150,21000,21050,21050,21000,254
|
|
20250110,124900,111654100,21100,21100,21100,21100,5
|
|
20250110,124800,111548600,21050,21100,21100,21050,6
|
|
20250110,124700,111422100,21050,21050,21050,21050,0
|
|
20250110,124600,111422100,21050,21050,21050,21050,1
|
|
20250110,124500,111401050,21000,21050,21050,21000,12
|
|
20250110,124400,111148550,21050,21050,21050,21050,0
|
|
20250110,124300,111148550,21050,21050,21050,21050,4
|
|
20250110,124200,111064350,21000,21050,21050,21000,6
|
|
20250110,124100,110938150,21000,21050,21050,21000,2
|
|
20250110,124000,110896100,21050,21100,21100,21050,12
|
|
20250110,123900,110643000,21050,21050,21050,21050,1
|
|
20250110,123800,110621950,21000,21000,21000,21000,0
|
|
20250110,123700,110621950,21000,21050,21050,21000,6
|
|
20250110,123600,110495700,21050,21050,21050,21050,3
|
|
20250110,123500,110432550,21000,21000,21000,21000,10
|
|
20250110,123400,110222550,21000,21050,21050,21000,6
|
|
20250110,123300,110096350,21050,21100,21100,21050,7
|
|
20250110,123200,109948800,21050,21050,21050,21050,0
|
|
20250110,123100,109948800,21050,21050,21050,21050,1
|
|
20250110,123000,109927750,21000,21050,21050,21000,7
|
|
20250110,122900,109780500,21000,21000,21000,21000,6
|
|
20250110,122800,109654500,21050,21050,21050,21050,4
|
|
20250110,122700,109570300,21000,21050,21050,21000,6
|
|
20250110,122600,109444100,21000,21050,21050,21000,5
|
|
20250110,122500,109339050,21100,21100,21100,21100,11
|
|
20250110,122400,109106950,21100,21100,21100,21100,4
|
|
20250110,122300,109022550,21050,21050,21050,21050,0
|
|
20250110,122200,109022550,21050,21050,21050,21050,3
|
|
20250110,122100,108959400,20950,21000,21000,20950,10
|
|
20250110,122000,108749550,21000,21050,21050,21000,7
|
|
20250110,121900,108602400,21100,21100,21100,21100,4
|
|
20250110,121800,108518000,21050,21050,21050,21050,1
|
|
20250110,121700,108496950,21050,21050,21050,21050,0
|
|
20250110,121600,108496950,21050,21100,21100,21050,7
|
|
20250110,121500,108349500,21100,21100,21100,21100,2
|
|
20250110,121400,108307300,21050,21050,21050,21050,0
|
|
20250110,121300,108307300,21050,21050,21100,21050,8
|
|
20250110,121200,108138700,21100,21050,21100,21000,24
|
|
20250110,121100,107633500,21050,21050,21050,21050,0
|
|
20250110,121000,107633500,21050,21100,21100,21050,6
|
|
20250110,120900,107507000,21000,21000,21000,21000,0
|
|
20250110,120800,107507000,21000,21000,21000,21000,0
|
|
20250110,120700,107507000,21000,21150,21150,21000,42
|
|
20250110,120600,106624000,21100,21150,21150,21100,7
|
|
20250110,120500,106476100,21250,21250,21250,21250,0
|
|
20250110,120400,106476100,21250,21200,21250,21200,100
|
|
20250110,120300,104354050,21250,20950,21250,20950,71
|
|
20250110,120200,102853100,21000,21050,21050,20950,235
|
|
20250110,120100,97919650,21050,21100,21100,21050,11
|
|
20250110,120000,97687650,21050,21000,21050,21000,7
|
|
20250110,115900,97540600,21000,21050,21050,21000,313
|
|
20250110,115800,90967050,21050,21050,21100,21000,46
|
|
20250110,115700,89997450,21000,21100,21100,21000,6
|
|
20250110,115600,89871050,21050,21100,21100,21050,10
|
|
20250110,115500,89660300,21050,21000,21050,21000,7
|
|
20250110,115400,89513200,21050,21050,21050,21050,5
|
|
20250110,115300,89407950,21000,21000,21000,21000,1
|
|
20250110,115200,89386950,21050,21100,21100,21050,10
|
|
20250110,115100,89176250,21050,21050,21050,21000,44
|
|
20250110,115000,88252000,21100,21100,21100,21100,4
|
|
20250110,114900,88167600,21150,21050,21150,21050,7
|
|
20250110,114800,88019900,21050,21050,21050,21050,1
|
|
20250110,114700,87998850,21050,21050,21100,21050,78
|
|
20250110,114600,86356850,21000,21000,21050,21000,16
|
|
20250110,114500,86020650,21000,21050,21050,21000,6
|
|
20250110,114400,85894400,21000,21050,21050,21000,42
|
|
20250110,114300,85012300,21100,21100,21100,21100,7
|
|
20250110,114200,84864600,21150,21200,21200,21150,5
|
|
20250110,114100,84758650,21150,21150,21150,21150,1
|
|
20250110,114000,84737500,21200,21200,21250,21150,22
|
|
20250110,113900,84271100,21150,21150,21150,21150,5
|
|
20250110,113800,84165350,21150,21150,21150,21150,4
|
|
20250110,113700,84080750,21100,21100,21100,21100,3
|
|
20250110,113600,84017450,21200,21200,21200,21200,6
|
|
20250110,113500,83890250,21050,21050,21050,21050,1
|
|
20250110,113400,83869200,21000,21000,21000,21000,4
|
|
20250110,113300,83785200,21300,21050,21300,21050,46
|
|
20250110,113200,82809550,20950,21050,21100,20950,8
|
|
20250110,113100,82641150,20950,20950,21000,20950,10
|
|
20250110,113000,82431450,20950,21000,21000,20950,7
|
|
20250110,112900,82284600,20950,20950,20950,20950,10
|
|
20250110,112800,82075100,20950,21000,21000,20950,9
|
|
20250110,112700,81886300,21000,21000,21000,21000,3
|
|
20250110,112600,81823300,20950,21000,21000,20950,8
|
|
20250110,112500,81655650,21000,21050,21050,21000,21
|
|
20250110,112400,81214200,21050,21050,21050,21050,0
|
|
20250110,112300,81214200,21050,21050,21050,21050,4
|
|
20250110,112200,81130000,21200,21200,21200,21200,0
|
|
20250110,112100,81130000,21200,21050,21200,21050,10
|
|
20250110,112000,80918750,21300,21100,21300,21100,30
|
|
20250110,111900,80282850,20950,20950,21000,20950,9
|
|
20250110,111800,80094100,20950,21000,21000,20950,10
|
|
20250110,111700,79884400,20950,21000,21000,20950,4
|
|
20250110,111600,79800550,21000,21000,21000,21000,4
|
|
20250110,111500,79716550,20950,20950,21000,20950,13
|
|
20250110,111400,79444000,20950,21000,21000,20950,12
|
|
20250110,111300,79192400,21000,21000,21000,21000,4
|
|
20250110,111200,79108400,21050,21000,21050,21000,7
|
|
20250110,111100,78961200,21050,21050,21050,21050,0
|
|
20250110,111000,78961200,21050,21000,21050,21000,8
|
|
20250110,110900,78793000,21050,21050,21050,21000,7
|
|
20250110,110800,78645750,21000,21050,21050,21000,11
|
|
20250110,110700,78414650,21050,21000,21050,21000,3
|
|
20250110,110600,78351550,21050,21050,21050,21050,5
|
|
20250110,110500,78246300,21000,21000,21000,21000,1
|
|
20250110,110400,78225300,21050,21100,21100,21000,15
|
|
20250110,110300,77909400,21050,21050,21050,21000,9
|
|
20250110,110200,77720200,21100,21050,21100,21050,5
|
|
20250110,110100,77614750,21050,21000,21050,21000,7
|
|
20250110,110000,77467550,21000,21000,21050,21000,27
|
|
20250110,105900,76900300,21000,21000,21000,21000,4
|
|
20250110,105800,76816300,21000,20950,21050,20950,10
|
|
20250110,105700,76606200,20950,21050,21050,20950,36
|
|
20250110,105600,75851300,21000,21000,21000,21000,54
|
|
20250110,105500,74717300,21050,21000,21050,20950,20
|
|
20250110,105400,74297050,21000,20950,21050,20950,8
|
|
20250110,105300,74129050,21000,21000,21000,21000,0
|
|
20250110,105200,74129050,21000,20950,21000,20950,7
|
|
20250110,105100,73982200,20950,21000,21050,20950,14
|
|
20250110,105000,73688600,20950,21000,21000,20950,8
|
|
20250110,104900,73520800,20950,21000,21050,20950,12
|
|
20250110,104800,73269250,21000,21000,21000,21000,4
|
|
20250110,104700,73185250,20950,20950,21000,20950,20
|
|
20250110,104600,72766200,20950,21000,21000,20950,6
|
|
20250110,104500,72640300,20950,21050,21100,20950,158
|
|
20250110,104400,69324000,21050,21050,21050,21050,1
|
|
20250110,104300,69302950,21050,21000,21050,21000,12
|
|
20250110,104200,69050900,21000,21050,21050,21000,6
|
|
20250110,104100,68924700,21000,21050,21050,21000,10
|
|
20250110,104000,68714500,21000,21050,21050,21000,7
|
|
20250110,103900,68567450,21100,21000,21100,21000,40
|
|
20250110,103800,67724350,21000,21000,21000,21000,10
|
|
20250110,103700,67514350,21050,21050,21050,21050,4
|
|
20250110,103600,67430150,21000,21000,21050,21000,20
|
|
20250110,103500,67009950,21000,21050,21050,21000,5
|
|
20250110,103400,66904900,21100,21050,21100,21050,6
|
|
20250110,103300,66778400,21050,21050,21050,21000,12
|
|
20250110,103200,66526150,21000,21000,21000,21000,0
|
|
20250110,103100,66526150,21000,21150,21150,21000,9
|
|
20250110,103000,66336500,21050,21050,21050,21050,4
|
|
20250110,102900,66252300,21000,21050,21050,21000,9
|
|
20250110,102800,66063050,21000,21050,21050,21000,5
|
|
20250110,102700,65957850,21000,21000,21050,21000,31
|
|
20250110,102600,65306650,20950,21000,21000,20950,81
|
|
20250110,102500,63606200,21000,20950,21000,20950,5
|
|
20250110,102400,63501300,20950,21000,21000,20950,5
|
|
20250110,102300,63396350,20900,20900,20900,20900,0
|
|
20250110,102200,63396350,20900,20950,20950,20900,41
|
|
20250110,102100,62537750,20950,21000,21000,20950,6
|
|
20250110,102000,62411850,20950,20950,20950,20950,1
|
|
20250110,101900,62390900,20950,21000,21000,20950,6
|
|
20250110,101800,62264950,20950,20950,21000,20950,13
|
|
20250110,101700,61992400,20950,21000,21000,20900,350
|
|
20250110,101600,54659300,21050,21000,21050,21000,19
|
|
20250110,101500,54260050,20950,21000,21000,20950,8
|
|
20250110,101400,54092200,20950,20950,20950,20950,0
|
|
20250110,101300,54092200,20950,20950,21000,20950,14
|
|
20250110,101200,53798650,20950,21000,21000,20950,14
|
|
20250110,101100,53505150,21000,20950,21000,20950,9
|
|
20250110,101000,53316550,21000,21000,21000,21000,5
|
|
20250110,100900,53211550,21000,21000,21000,20950,27
|
|
20250110,100800,52645600,20950,20950,20950,20950,2
|
|
20250110,100700,52603700,20950,20950,21000,20950,16
|
|
20250110,100600,52268250,20950,21000,21000,20950,149
|
|
20250110,100500,49145000,21000,21100,21100,21000,20
|
|
20250110,100400,48724800,21100,21100,21100,21100,8
|
|
20250110,100300,48556000,21150,21150,21150,21150,0
|
|
20250110,100200,48556000,21150,21150,21150,21150,6
|
|
20250110,100100,48429100,21100,21100,21100,21100,5
|
|
20250110,100000,48323600,21150,21150,21150,21150,0
|
|
20250110,095900,48323600,21150,21150,21150,21150,0
|
|
20250110,095800,48323600,21150,21050,21150,21050,15
|
|
20250110,095700,48007400,21100,21000,21100,21000,30
|
|
20250110,095600,47377300,21050,21050,21050,21050,0
|
|
20250110,095500,47377300,21050,21000,21050,21000,22
|
|
20250110,095400,46915200,21000,20950,21000,20950,44
|
|
20250110,095300,45992650,20950,20950,20950,20950,8
|
|
20250110,095200,45825050,20950,20950,20950,20950,9
|
|
20250110,095100,45636500,20950,20950,20950,20950,68
|
|
20250110,095000,44211900,20950,20950,20950,20950,0
|
|
20250110,094900,44211900,20950,20950,20950,20950,12
|
|
20250110,094800,43960500,20950,20950,20950,20950,6
|
|
20250110,094700,43834800,21000,21000,21000,21000,1
|
|
20250110,094600,43813800,21000,21000,21000,21000,1
|
|
20250110,094500,43792800,20950,21000,21000,20950,8
|
|
20250110,094400,43624950,20950,20950,21000,20950,12
|
|
20250110,094300,43373450,20950,20950,20950,20950,0
|
|
20250110,094200,43373450,20950,20950,20950,20950,0
|
|
20250110,094100,43373450,20950,21050,21050,20950,6
|
|
20250110,094000,43247350,20950,21000,21000,20950,31
|
|
20250110,093900,42597600,21000,21000,21000,21000,99
|
|
20250110,093800,40518600,20950,20950,20950,20950,0
|
|
20250110,093700,40518600,20950,21050,21050,20950,153
|
|
20250110,093600,37307850,20950,20950,20950,20950,0
|
|
20250110,093500,37307850,20950,20950,20950,20950,9
|
|
20250110,093400,37119300,20950,21000,21000,20950,17
|
|
20250110,093300,36762550,20950,20950,20950,20950,0
|
|
20250110,093200,36762550,20950,20950,20950,20950,0
|
|
20250110,093100,36762550,20950,21000,21050,20950,13
|
|
20250110,093000,36489600,20950,20950,20950,20950,0
|
|
20250110,092900,36489600,20950,20950,20950,20950,11
|
|
20250110,092800,36259150,21000,21000,21000,21000,0
|
|
20250110,092700,36259150,21000,21000,21000,21000,5
|
|
20250110,092600,36154150,21000,21000,21000,21000,0
|
|
20250110,092500,36154150,21000,21000,21000,21000,0
|
|
20250110,092400,36154150,21000,21000,21000,21000,0
|
|
20250110,092300,36154150,21000,21000,21000,20950,10
|
|
20250110,092200,35944300,21150,21150,21150,21150,0
|
|
20250110,092100,35944300,21150,21150,21150,21150,0
|
|
20250110,092000,35944300,21150,21150,21150,21150,5
|
|
20250110,091900,35838550,20950,20950,20950,20950,175
|
|
20250110,091800,32172300,21000,21050,21050,21000,407
|
|
20250110,091700,23625000,21000,21100,21100,21000,338
|
|
20250110,091600,16514950,21050,21100,21100,21050,6
|
|
20250110,091500,16388450,21100,21100,21100,21100,4
|
|
20250110,091400,16304050,21050,21150,21150,21050,7
|
|
20250110,091300,16156350,21150,21150,21150,21150,5
|
|
20250110,091200,16050600,21100,21100,21100,21100,0
|
|
20250110,091100,16050600,21100,21100,21100,21100,2
|
|
20250110,091000,16008400,21050,21150,21150,21050,22
|
|
20250110,090900,15544800,21100,21150,21150,21100,3
|
|
20250110,090800,15481400,21100,21150,21150,21100,4
|
|
20250110,090700,15396850,21000,21000,21000,21000,0
|
|
20250110,090600,15396850,21000,21100,21100,21000,266
|
|
20250110,090500,9808700,21250,21250,21250,21250,2
|
|
20250110,090400,9766200,21050,21050,21050,21050,0
|
|
20250110,090300,9766200,21050,21050,21050,21050,0
|
|
20250110,090200,9766200,21050,21050,21050,21050,40
|
|
20250110,090100,8924200,21050,21050,21050,21050,7
|
|
20250110,090000,8776850,21250,21400,21400,21250,413
|