670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200700,268404700,20550,20550,20550,20550,174
|
|
20250113,200600,268404700,20550,20550,20550,20550,0
|
|
20250113,200500,268404700,20550,20550,20550,20550,0
|
|
20250113,200400,268404700,20550,20550,20550,20550,0
|
|
20250113,200300,268404700,20550,20550,20550,20550,0
|
|
20250113,200200,268404700,20550,20550,20550,20550,0
|
|
20250113,200100,268404700,20550,20550,20550,20550,0
|
|
20250113,200000,268404700,20550,20550,20550,20550,0
|
|
20250113,195900,268404700,20550,20550,20550,20550,0
|
|
20250113,195800,268404700,20550,20550,20550,20550,0
|
|
20250113,195700,268404700,20550,20550,20550,20550,0
|
|
20250113,195600,268404700,20550,20550,20550,20550,0
|
|
20250113,195500,268404700,20550,20550,20550,20550,0
|
|
20250113,195400,268404700,20550,20550,20550,20550,0
|
|
20250113,195300,268404700,20550,20550,20550,20550,0
|
|
20250113,195200,268404700,20550,20550,20550,20550,0
|
|
20250113,195100,268404700,20550,20550,20550,20550,0
|
|
20250113,195000,268404700,20550,20550,20550,20550,0
|
|
20250113,194900,268404700,20550,20550,20550,20550,0
|
|
20250113,194800,268404700,20550,20550,20550,20550,0
|
|
20250113,194700,268404700,20550,20550,20550,20550,0
|
|
20250113,194600,268404700,20550,20550,20550,20550,0
|
|
20250113,194500,268404700,20550,20550,20550,20550,0
|
|
20250113,194400,268404700,20550,20550,20550,20550,0
|
|
20250113,194300,268404700,20550,20550,20550,20550,0
|
|
20250113,194200,268404700,20550,20550,20550,20550,0
|
|
20250113,194100,268404700,20550,20550,20550,20550,0
|
|
20250113,194000,268404700,20550,20550,20550,20550,0
|
|
20250113,193900,268404700,20550,20550,20550,20550,0
|
|
20250113,193800,268404700,20550,20550,20550,20550,0
|
|
20250113,193700,268404700,20550,20550,20550,20550,174
|
|
20250113,193600,268404700,20550,20550,20550,20550,0
|
|
20250113,193500,268404700,20550,20550,20550,20550,0
|
|
20250113,193400,268404700,20550,20550,20550,20550,0
|
|
20250113,193300,268404700,20550,20550,20550,20550,0
|
|
20250113,193200,268404700,20550,20550,20550,20550,0
|
|
20250113,193100,268404700,20550,20550,20550,20550,0
|
|
20250113,193000,268404700,20550,20550,20550,20550,0
|
|
20250113,192900,268404700,20550,20550,20550,20550,0
|
|
20250113,192800,268404700,20550,20550,20550,20550,0
|
|
20250113,192700,268404700,20550,20550,20550,20550,0
|
|
20250113,192600,268404700,20550,20550,20550,20550,0
|
|
20250113,192500,268404700,20550,20550,20550,20550,0
|
|
20250113,192400,268404700,20550,20550,20550,20550,0
|
|
20250113,192300,268404700,20550,20550,20550,20550,0
|
|
20250113,192200,268404700,20550,20550,20550,20550,0
|
|
20250113,192100,268404700,20550,20550,20550,20550,0
|
|
20250113,192000,268404700,20550,20550,20550,20550,0
|
|
20250113,191900,268404700,20550,20550,20550,20550,0
|
|
20250113,191800,268404700,20550,20550,20550,20550,0
|
|
20250113,191700,268404700,20550,20550,20550,20550,0
|
|
20250113,191600,268404700,20550,20550,20550,20550,0
|
|
20250113,191500,268404700,20550,20550,20550,20550,0
|
|
20250113,191400,268404700,20550,20550,20550,20550,0
|
|
20250113,191300,268404700,20550,20550,20550,20550,0
|
|
20250113,191200,268404700,20550,20550,20550,20550,0
|
|
20250113,191100,268404700,20550,20550,20550,20550,0
|
|
20250113,191000,268404700,20550,20550,20550,20550,0
|
|
20250113,190900,268404700,20550,20550,20550,20550,0
|
|
20250113,190800,268404700,20550,20550,20550,20550,0
|
|
20250113,190700,268404700,20550,20550,20550,20550,174
|
|
20250113,190600,268404700,20550,20550,20550,20550,0
|
|
20250113,190500,268404700,20550,20550,20550,20550,0
|
|
20250113,190400,268404700,20550,20550,20550,20550,0
|
|
20250113,190300,268404700,20550,20550,20550,20550,0
|
|
20250113,190200,268404700,20550,20550,20550,20550,0
|
|
20250113,190100,268404700,20550,20550,20550,20550,0
|
|
20250113,190000,268404700,20550,20550,20550,20550,0
|
|
20250113,185900,268404700,20550,20550,20550,20550,0
|
|
20250113,185800,268404700,20550,20550,20550,20550,0
|
|
20250113,185700,268404700,20550,20550,20550,20550,0
|
|
20250113,185600,268404700,20550,20550,20550,20550,0
|
|
20250113,185500,268404700,20550,20550,20550,20550,0
|
|
20250113,185400,268404700,20550,20550,20550,20550,0
|
|
20250113,185300,268404700,20550,20550,20550,20550,0
|
|
20250113,185200,268404700,20550,20550,20550,20550,0
|
|
20250113,185100,268404700,20550,20550,20550,20550,0
|
|
20250113,185000,268404700,20550,20550,20550,20550,0
|
|
20250113,184900,268404700,20550,20550,20550,20550,0
|
|
20250113,184800,268404700,20550,20550,20550,20550,0
|
|
20250113,184700,268404700,20550,20550,20550,20550,0
|
|
20250113,184600,268404700,20550,20550,20550,20550,0
|
|
20250113,184500,268404700,20550,20550,20550,20550,0
|
|
20250113,184400,268404700,20550,20550,20550,20550,0
|
|
20250113,184300,268404700,20550,20550,20550,20550,0
|
|
20250113,184200,268404700,20550,20550,20550,20550,0
|
|
20250113,184100,268404700,20550,20550,20550,20550,0
|
|
20250113,184000,268404700,20550,20550,20550,20550,0
|
|
20250113,183900,268404700,20550,20550,20550,20550,0
|
|
20250113,183800,268404700,20550,20550,20550,20550,0
|
|
20250113,183700,268404700,20550,20550,20550,20550,174
|
|
20250113,183600,268404700,20550,20550,20550,20550,0
|
|
20250113,183500,268404700,20550,20550,20550,20550,0
|
|
20250113,183400,268404700,20550,20550,20550,20550,0
|
|
20250113,183300,268404700,20550,20550,20550,20550,0
|
|
20250113,183200,268404700,20550,20550,20550,20550,0
|
|
20250113,183100,268404700,20550,20550,20550,20550,0
|
|
20250113,183000,268404700,20550,20550,20550,20550,0
|
|
20250113,182900,268404700,20550,20550,20550,20550,0
|
|
20250113,182800,268404700,20550,20550,20550,20550,0
|
|
20250113,182700,268404700,20550,20550,20550,20550,0
|
|
20250113,182600,268404700,20550,20550,20550,20550,0
|
|
20250113,182500,268404700,20550,20550,20550,20550,0
|
|
20250113,182400,268404700,20550,20550,20550,20550,0
|
|
20250113,182300,268404700,20550,20550,20550,20550,0
|
|
20250113,182200,268404700,20550,20550,20550,20550,0
|
|
20250113,182100,268404700,20550,20550,20550,20550,0
|
|
20250113,182000,268404700,20550,20550,20550,20550,0
|
|
20250113,181900,268404700,20550,20550,20550,20550,0
|
|
20250113,181800,268404700,20550,20550,20550,20550,0
|
|
20250113,181700,268404700,20550,20550,20550,20550,0
|
|
20250113,181600,268404700,20550,20550,20550,20550,0
|
|
20250113,181500,268404700,20550,20550,20550,20550,0
|
|
20250113,181400,268404700,20550,20550,20550,20550,0
|
|
20250113,181300,268404700,20550,20550,20550,20550,0
|
|
20250113,181200,268404700,20550,20550,20550,20550,0
|
|
20250113,181100,268404700,20550,20550,20550,20550,0
|
|
20250113,181000,268404700,20550,20550,20550,20550,0
|
|
20250113,180900,268404700,20550,20550,20550,20550,0
|
|
20250113,180800,268404700,20550,20550,20550,20550,0
|
|
20250113,180700,268404700,20550,20550,20550,20550,174
|
|
20250113,180600,268404700,20550,20550,20550,20550,0
|
|
20250113,180500,268404700,20550,20550,20550,20550,0
|
|
20250113,180400,268404700,20550,20550,20550,20550,0
|
|
20250113,180300,268404700,20550,20550,20550,20550,0
|
|
20250113,180200,268404700,20550,20550,20550,20550,0
|
|
20250113,180100,268404700,20550,20550,20550,20550,0
|
|
20250113,180000,268404700,20550,20550,20550,20550,0
|
|
20250113,175900,268404700,20550,20550,20550,20550,0
|
|
20250113,175800,268404700,20550,20550,20550,20550,0
|
|
20250113,175700,268404700,20550,20550,20550,20550,0
|
|
20250113,175600,268404700,20550,20550,20550,20550,0
|
|
20250113,175500,268404700,20550,20550,20550,20550,0
|
|
20250113,175400,268404700,20550,20550,20550,20550,0
|
|
20250113,175300,268404700,20550,20550,20550,20550,0
|
|
20250113,175200,268404700,20550,20550,20550,20550,0
|
|
20250113,175100,268404700,20550,20550,20550,20550,0
|
|
20250113,175000,268404700,20550,20550,20550,20550,0
|
|
20250113,174900,268404700,20550,20550,20550,20550,0
|
|
20250113,174800,268404700,20550,20550,20550,20550,0
|
|
20250113,174700,268404700,20550,20550,20550,20550,0
|
|
20250113,174600,268404700,20550,20550,20550,20550,0
|
|
20250113,174500,268404700,20550,20550,20550,20550,0
|
|
20250113,174400,268404700,20550,20550,20550,20550,0
|
|
20250113,174300,268404700,20550,20550,20550,20550,0
|
|
20250113,174200,268404700,20550,20550,20550,20550,0
|
|
20250113,174100,268404700,20550,20550,20550,20550,0
|
|
20250113,174000,268404700,20550,20550,20550,20550,0
|
|
20250113,173900,268404700,20550,20550,20550,20550,0
|
|
20250113,173800,268404700,20550,20550,20550,20550,0
|
|
20250113,173700,268404700,20550,20550,20550,20550,174
|
|
20250113,173600,268404700,20550,20550,20550,20550,0
|
|
20250113,173500,268404700,20550,20550,20550,20550,0
|
|
20250113,173400,268404700,20550,20550,20550,20550,0
|
|
20250113,173300,268404700,20550,20550,20550,20550,0
|
|
20250113,173200,268404700,20550,20550,20550,20550,0
|
|
20250113,173100,268404700,20550,20550,20550,20550,0
|
|
20250113,173000,268404700,20550,20550,20550,20550,0
|
|
20250113,172900,268404700,20550,20550,20550,20550,0
|
|
20250113,172800,268404700,20550,20550,20550,20550,0
|
|
20250113,172700,268404700,20550,20550,20550,20550,0
|
|
20250113,172600,268404700,20550,20550,20550,20550,0
|
|
20250113,172500,268404700,20550,20550,20550,20550,0
|
|
20250113,172400,268404700,20550,20550,20550,20550,0
|
|
20250113,172300,268404700,20550,20550,20550,20550,0
|
|
20250113,172200,268404700,20550,20550,20550,20550,0
|
|
20250113,172100,268404700,20550,20550,20550,20550,0
|
|
20250113,172000,268404700,20550,20550,20550,20550,0
|
|
20250113,171900,268404700,20550,20550,20550,20550,0
|
|
20250113,171800,268404700,20550,20550,20550,20550,0
|
|
20250113,171700,268404700,20550,20550,20550,20550,0
|
|
20250113,171600,268404700,20550,20550,20550,20550,0
|
|
20250113,171500,268404700,20550,20550,20550,20550,0
|
|
20250113,171400,268404700,20550,20550,20550,20550,0
|
|
20250113,171300,268404700,20550,20550,20550,20550,0
|
|
20250113,171200,268404700,20550,20550,20550,20550,0
|
|
20250113,171100,268404700,20550,20550,20550,20550,0
|
|
20250113,171000,268404700,20550,20550,20550,20550,0
|
|
20250113,170900,268404700,20550,20550,20550,20550,0
|
|
20250113,170800,268404700,20550,20550,20550,20550,0
|
|
20250113,170700,268404700,20550,20550,20550,20550,174
|
|
20250113,170600,268404700,20550,20550,20550,20550,0
|
|
20250113,170500,268404700,20550,20550,20550,20550,0
|
|
20250113,170400,268404700,20550,20550,20550,20550,0
|
|
20250113,170300,268404700,20550,20550,20550,20550,0
|
|
20250113,170200,268404700,20550,20550,20550,20550,0
|
|
20250113,170100,268404700,20550,20550,20550,20550,0
|
|
20250113,170000,268404700,20550,20550,20550,20550,0
|
|
20250113,165900,268404700,20550,20550,20550,20550,0
|
|
20250113,165800,268404700,20550,20550,20550,20550,0
|
|
20250113,165700,268404700,20550,20550,20550,20550,0
|
|
20250113,165600,268404700,20550,20550,20550,20550,0
|
|
20250113,165500,268404700,20550,20550,20550,20550,0
|
|
20250113,165400,268404700,20550,20550,20550,20550,0
|
|
20250113,165300,268404700,20550,20550,20550,20550,0
|
|
20250113,165200,268404700,20550,20550,20550,20550,0
|
|
20250113,165100,268404700,20550,20550,20550,20550,0
|
|
20250113,165000,268404700,20550,20550,20550,20550,0
|
|
20250113,164900,268404700,20550,20550,20550,20550,0
|
|
20250113,164800,268404700,20550,20550,20550,20550,0
|
|
20250113,164700,268404700,20550,20550,20550,20550,0
|
|
20250113,164600,268404700,20550,20550,20550,20550,0
|
|
20250113,164500,268404700,20550,20550,20550,20550,0
|
|
20250113,164400,268404700,20550,20550,20550,20550,0
|
|
20250113,164300,268404700,20550,20550,20550,20550,0
|
|
20250113,164200,268404700,20550,20550,20550,20550,0
|
|
20250113,164100,268404700,20550,20550,20550,20550,0
|
|
20250113,164000,268404700,20550,20550,20550,20550,0
|
|
20250113,163900,268404700,20550,20550,20550,20550,0
|
|
20250113,163800,268404700,20550,20550,20550,20550,0
|
|
20250113,163700,268404700,20550,20550,20550,20550,174
|
|
20250113,163600,268404700,20550,20550,20550,20550,0
|
|
20250113,163500,268404700,20550,20550,20550,20550,0
|
|
20250113,163400,268404700,20550,20550,20550,20550,0
|
|
20250113,163300,268404700,20550,20550,20550,20550,0
|
|
20250113,163200,268404700,20550,20550,20550,20550,0
|
|
20250113,163100,268404700,20550,20550,20550,20550,0
|
|
20250113,163000,268404700,20550,20550,20550,20550,0
|
|
20250113,162900,268404700,20550,20550,20550,20550,0
|
|
20250113,162800,268404700,20550,20550,20550,20550,0
|
|
20250113,162700,268404700,20550,20550,20550,20550,0
|
|
20250113,162600,268404700,20550,20550,20550,20550,0
|
|
20250113,162500,268404700,20550,20550,20550,20550,0
|
|
20250113,162400,268404700,20550,20550,20550,20550,0
|
|
20250113,162300,268404700,20550,20550,20550,20550,0
|
|
20250113,162200,268404700,20550,20550,20550,20550,0
|
|
20250113,162100,268404700,20550,20550,20550,20550,0
|
|
20250113,162000,268404700,20550,20550,20550,20550,0
|
|
20250113,161900,268404700,20550,20550,20550,20550,0
|
|
20250113,161800,268404700,20550,20550,20550,20550,0
|
|
20250113,161700,268404700,20550,20550,20550,20550,0
|
|
20250113,161600,268404700,20550,20550,20550,20550,0
|
|
20250113,161500,268404700,20550,20550,20550,20550,0
|
|
20250113,161400,268404700,20550,20550,20550,20550,0
|
|
20250113,161300,268404700,20550,20550,20550,20550,0
|
|
20250113,161200,268404700,20550,20550,20550,20550,0
|
|
20250113,161100,268404700,20550,20550,20550,20550,0
|
|
20250113,161000,268404700,20550,20550,20550,20550,0
|
|
20250113,160900,268404700,20550,20550,20550,20550,0
|
|
20250113,160800,268404700,20550,20550,20550,20550,0
|
|
20250113,160700,268404700,20550,20550,20550,20550,174
|
|
20250113,160600,268404700,20550,20550,20550,20550,0
|
|
20250113,160500,268404700,20550,20550,20550,20550,0
|
|
20250113,160400,268404700,20550,20550,20550,20550,0
|
|
20250113,160300,268404700,20550,20550,20550,20550,0
|
|
20250113,160200,268404700,20550,20550,20550,20550,0
|
|
20250113,160100,268404700,20550,20550,20550,20550,0
|
|
20250113,160000,268404700,20550,20550,20550,20550,0
|
|
20250113,155900,268404700,20550,20550,20550,20550,0
|
|
20250113,155800,268404700,20550,20550,20550,20550,0
|
|
20250113,155700,268404700,20550,20550,20550,20550,0
|
|
20250113,155600,268404700,20550,20550,20550,20550,0
|
|
20250113,155500,268404700,20550,20550,20550,20550,0
|
|
20250113,155400,268404700,20550,20550,20550,20550,0
|
|
20250113,155300,268404700,20550,20550,20550,20550,0
|
|
20250113,155200,268404700,20550,20550,20550,20550,0
|
|
20250113,155100,268404700,20550,20550,20550,20550,0
|
|
20250113,155000,268404700,20550,20550,20550,20550,0
|
|
20250113,154900,268404700,20550,20550,20550,20550,0
|
|
20250113,154800,268404700,20550,20550,20550,20550,0
|
|
20250113,154700,268404700,20550,20550,20550,20550,0
|
|
20250113,154600,268404700,20550,20550,20550,20550,0
|
|
20250113,154500,268404700,20550,20550,20550,20550,0
|
|
20250113,154400,268404700,20550,20550,20550,20550,0
|
|
20250113,154300,268404700,20550,20550,20550,20550,0
|
|
20250113,154200,268404700,20550,20550,20550,20550,0
|
|
20250113,154100,268404700,20550,20550,20550,20550,0
|
|
20250113,154000,268404700,20550,20550,20550,20550,0
|
|
20250113,153900,268404700,20550,20550,20550,20550,0
|
|
20250113,153800,268404700,20550,20550,20550,20550,0
|
|
20250113,153700,268404700,20550,20550,20550,20550,174
|
|
20250113,153600,268404700,20550,20550,20550,20550,0
|
|
20250113,153500,268404700,20550,20550,20550,20550,0
|
|
20250113,153400,268404700,20550,20550,20550,20550,0
|
|
20250113,153300,268404700,20550,20550,20550,20550,0
|
|
20250113,153200,268404700,20550,20550,20550,20550,0
|
|
20250113,153100,268404700,20550,20550,20550,20550,0
|
|
20250113,153000,268404700,20550,20550,20550,20550,174
|
|
20250113,152900,264829000,20500,20500,20500,20500,0
|
|
20250113,152800,264829000,20500,20500,20500,20500,0
|
|
20250113,152700,264829000,20500,20500,20500,20500,0
|
|
20250113,152600,264829000,20500,20500,20500,20500,0
|
|
20250113,152500,264829000,20500,20500,20500,20500,0
|
|
20250113,152400,264829000,20500,20500,20500,20500,0
|
|
20250113,152300,264829000,20500,20500,20500,20500,0
|
|
20250113,152200,264829000,20500,20500,20500,20500,0
|
|
20250113,152100,264829000,20500,20500,20500,20500,0
|
|
20250113,152000,264829000,20500,20500,20500,20500,0
|
|
20250113,151900,264829000,20500,20500,20500,20500,13
|
|
20250113,151800,264562500,20500,20500,20500,20500,10
|
|
20250113,151700,264357500,20500,20550,20550,20500,215
|
|
20250113,151600,259949750,20550,20550,20550,20550,0
|
|
20250113,151500,259949750,20550,20550,20550,20550,6
|
|
20250113,151400,259826450,20500,20500,20500,20500,10
|
|
20250113,151300,259621450,20500,20500,20500,20500,0
|
|
20250113,151200,259621450,20500,20500,20500,20500,0
|
|
20250113,151100,259621450,20500,20450,20500,20450,602
|
|
20250113,151000,247281450,20500,20500,20500,20500,0
|
|
20250113,150900,247281450,20500,20500,20500,20500,10
|
|
20250113,150800,247076450,20500,20500,20500,20500,51
|
|
20250113,150700,246030950,20500,20500,20500,20500,0
|
|
20250113,150600,246030950,20500,20500,20500,20500,0
|
|
20250113,150500,246030950,20500,20500,20500,20500,2
|
|
20250113,150400,245989950,20500,20500,20500,20500,0
|
|
20250113,150300,245989950,20500,20500,20500,20500,0
|
|
20250113,150200,245989950,20500,20500,20500,20500,22
|
|
20250113,150100,245538950,20500,20500,20500,20500,0
|
|
20250113,150000,245538950,20500,20500,20500,20500,4
|
|
20250113,145900,245456950,20500,20450,20500,20450,157
|
|
20250113,145800,242242500,20500,20500,20500,20500,0
|
|
20250113,145700,242242500,20500,20500,20500,20500,1
|
|
20250113,145600,242222000,20500,20500,20500,20500,0
|
|
20250113,145500,242222000,20500,20500,20500,20500,6
|
|
20250113,145400,242099000,20500,20500,20500,20500,0
|
|
20250113,145300,242099000,20500,20500,20500,20500,0
|
|
20250113,145200,242099000,20500,20500,20500,20500,0
|
|
20250113,145100,242099000,20500,20500,20500,20500,0
|
|
20250113,145000,242099000,20500,20500,20500,20500,0
|
|
20250113,144900,242099000,20500,20500,20500,20500,2
|
|
20250113,144800,242058000,20500,20500,20500,20500,0
|
|
20250113,144700,242058000,20500,20500,20500,20500,0
|
|
20250113,144600,242058000,20500,20500,20500,20500,54
|
|
20250113,144500,240951000,20500,20500,20500,20500,6
|
|
20250113,144400,240828000,20500,20500,20500,20500,9
|
|
20250113,144300,240643500,20400,20450,20450,20400,149
|
|
20250113,144200,237601600,20500,20500,20500,20500,0
|
|
20250113,144100,237601600,20500,20500,20500,20500,118
|
|
20250113,144000,235182600,20400,20400,20400,20400,0
|
|
20250113,143900,235182600,20400,20400,20400,20400,0
|
|
20250113,143800,235182600,20400,20400,20400,20400,38
|
|
20250113,143700,234407400,20500,20500,20500,20500,9
|
|
20250113,143600,234222900,20500,20500,20500,20500,373
|
|
20250113,143500,226576400,20450,20450,20450,20450,0
|
|
20250113,143400,226576400,20450,20450,20450,20450,0
|
|
20250113,143300,226576400,20450,20450,20450,20450,0
|
|
20250113,143200,226576400,20450,20450,20450,20450,42
|
|
20250113,143100,225717500,20450,20450,20450,20450,0
|
|
20250113,143000,225717500,20450,20450,20450,20450,0
|
|
20250113,142900,225717500,20450,20450,20450,20450,0
|
|
20250113,142800,225717500,20450,20450,20450,20450,0
|
|
20250113,142700,225717500,20450,20450,20450,20450,0
|
|
20250113,142600,225717500,20450,20450,20450,20450,0
|
|
20250113,142500,225717500,20450,20450,20450,20450,374
|
|
20250113,142400,218069200,20450,20450,20450,20450,0
|
|
20250113,142300,218069200,20450,20450,20450,20450,0
|
|
20250113,142200,218069200,20450,20450,20450,20450,10
|
|
20250113,142100,217864700,20450,20450,20450,20450,0
|
|
20250113,142000,217864700,20450,20450,20450,20450,0
|
|
20250113,141900,217864700,20450,20450,20450,20450,0
|
|
20250113,141800,217864700,20450,20450,20450,20450,0
|
|
20250113,141700,217864700,20450,20450,20450,20450,0
|
|
20250113,141600,217864700,20450,20450,20450,20450,0
|
|
20250113,141500,217864700,20450,20450,20450,20450,0
|
|
20250113,141400,217864700,20450,20450,20450,20450,13
|
|
20250113,141300,217598850,20450,20450,20450,20450,46
|
|
20250113,141200,216658150,20450,20450,20450,20450,97
|
|
20250113,141100,214674500,20450,20450,20450,20450,0
|
|
20250113,141000,214674500,20450,20450,20450,20450,0
|
|
20250113,140900,214674500,20450,20450,20450,20450,300
|
|
20250113,140800,208539500,20400,20400,20400,20400,0
|
|
20250113,140700,208539500,20400,20400,20400,20400,0
|
|
20250113,140600,208539500,20400,20400,20400,20400,0
|
|
20250113,140500,208539500,20400,20400,20400,20400,0
|
|
20250113,140400,208539500,20400,20450,20450,20400,49
|
|
20250113,140300,207538250,20450,20450,20450,20450,0
|
|
20250113,140200,207538250,20450,20450,20450,20450,0
|
|
20250113,140100,207538250,20450,20500,20500,20450,2
|
|
20250113,140000,207497300,20500,20500,20500,20500,0
|
|
20250113,135900,207497300,20500,20500,20500,20500,7
|
|
20250113,135800,207353800,20500,20500,20500,20500,24
|
|
20250113,135700,206861800,20500,20500,20500,20500,1
|
|
20250113,135600,206841300,20550,20500,20550,20500,106
|
|
20250113,135500,204668250,20500,20500,20500,20500,0
|
|
20250113,135400,204668250,20500,20500,20500,20500,0
|
|
20250113,135300,204668250,20500,20500,20500,20500,3
|
|
20250113,135200,204606750,20550,20550,20550,20550,0
|
|
20250113,135100,204606750,20550,20450,20550,20450,133
|
|
20250113,135000,201886150,20450,20450,20450,20450,0
|
|
20250113,134900,201886150,20450,20450,20450,20450,0
|
|
20250113,134800,201886150,20450,20450,20450,20450,0
|
|
20250113,134700,201886150,20450,20450,20450,20450,0
|
|
20250113,134600,201886150,20450,20450,20450,20450,0
|
|
20250113,134500,201886150,20450,20450,20450,20450,0
|
|
20250113,134400,201886150,20450,20400,20450,20400,160
|
|
20250113,134300,198620150,20450,20450,20450,20450,0
|
|
20250113,134200,198620150,20450,20450,20450,20450,130
|
|
20250113,134100,195961650,20500,20500,20500,20500,0
|
|
20250113,134000,195961650,20500,20500,20500,20500,128
|
|
20250113,133900,193337650,20500,20500,20500,20500,500
|
|
20250113,133800,183087650,20500,20450,20500,20450,20
|
|
20250113,133700,182678550,20450,20400,20450,20400,19
|
|
20250113,133600,182290150,20450,20450,20450,20450,209
|
|
20250113,133500,178016100,20450,20450,20450,20450,0
|
|
20250113,133400,178016100,20450,20450,20450,20450,0
|
|
20250113,133300,178016100,20450,20450,20450,20450,0
|
|
20250113,133200,178016100,20450,20450,20450,20450,0
|
|
20250113,133100,178016100,20450,20450,20450,20450,100
|
|
20250113,133000,175971100,20450,20450,20450,20450,2
|
|
20250113,132900,175930200,20450,20450,20450,20450,55
|
|
20250113,132800,174805450,20450,20450,20450,20450,105
|
|
20250113,132700,172658200,20450,20450,20450,20450,200
|
|
20250113,132600,168568200,20400,20400,20400,20400,0
|
|
20250113,132500,168568200,20400,20400,20400,20400,1
|
|
20250113,132400,168547800,20450,20450,20450,20450,23
|
|
20250113,132300,168077450,20450,20450,20450,20450,56
|
|
20250113,132200,166932250,20450,20450,20450,20450,0
|
|
20250113,132100,166932250,20450,20450,20450,20450,0
|
|
20250113,132000,166932250,20450,20450,20450,20450,198
|
|
20250113,131900,162883150,20500,20500,20500,20500,9
|
|
20250113,131800,162698650,20450,20450,20450,20450,0
|
|
20250113,131700,162698650,20450,20450,20450,20450,0
|
|
20250113,131600,162698650,20450,20450,20450,20450,0
|
|
20250113,131500,162698650,20450,20450,20450,20450,0
|
|
20250113,131400,162698650,20450,20450,20450,20450,0
|
|
20250113,131300,162698650,20450,20450,20450,20450,0
|
|
20250113,131200,162698650,20450,20450,20450,20450,0
|
|
20250113,131100,162698650,20450,20450,20450,20450,0
|
|
20250113,131000,162698650,20450,20450,20450,20450,43
|
|
20250113,130900,161819300,20500,20500,20500,20500,4
|
|
20250113,130800,161737300,20450,20450,20450,20450,0
|
|
20250113,130700,161737300,20450,20450,20450,20450,0
|
|
20250113,130600,161737300,20450,20450,20450,20450,0
|
|
20250113,130500,161737300,20450,20500,20500,20450,688
|
|
20250113,130400,147660400,20450,20450,20450,20450,0
|
|
20250113,130300,147660400,20450,20450,20450,20450,72
|
|
20250113,130200,146188000,20450,20450,20450,20450,5
|
|
20250113,130100,146085750,20450,20450,20450,20450,0
|
|
20250113,130000,146085750,20450,20450,20450,20450,50
|
|
20250113,125900,145063250,20500,20500,20500,20500,0
|
|
20250113,125800,145063250,20500,20500,20500,20500,0
|
|
20250113,125700,145063250,20500,20500,20500,20500,0
|
|
20250113,125600,145063250,20500,20500,20500,20450,549
|
|
20250113,125500,133834400,20500,20500,20500,20500,0
|
|
20250113,125400,133834400,20500,20500,20500,20500,0
|
|
20250113,125300,133834400,20500,20500,20500,20500,3
|
|
20250113,125200,133772900,20500,20500,20500,20500,0
|
|
20250113,125100,133772900,20500,20500,20500,20500,51
|
|
20250113,125000,132727400,20500,20500,20500,20500,0
|
|
20250113,124900,132727400,20500,20500,20500,20500,1
|
|
20250113,124800,132706900,20500,20500,20500,20500,5
|
|
20250113,124700,132604400,20500,20500,20500,20500,11
|
|
20250113,124600,132378900,20500,20500,20500,20500,0
|
|
20250113,124500,132378900,20500,20500,20500,20500,0
|
|
20250113,124400,132378900,20500,20450,20500,20450,61
|
|
20250113,124300,131131200,20500,20500,20500,20500,0
|
|
20250113,124200,131131200,20500,20500,20500,20500,0
|
|
20250113,124100,131131200,20500,20500,20500,20500,1
|
|
20250113,124000,131110700,20450,20500,20500,20450,220
|
|
20250113,123900,126611500,20550,20550,20550,20550,0
|
|
20250113,123800,126611500,20550,20550,20550,20550,0
|
|
20250113,123700,126611500,20550,20550,20550,20550,0
|
|
20250113,123600,126611500,20550,20550,20550,20550,0
|
|
20250113,123500,126611500,20550,20550,20550,20550,0
|
|
20250113,123400,126611500,20550,20550,20550,20550,0
|
|
20250113,123300,126611500,20550,20550,20550,20550,0
|
|
20250113,123200,126611500,20550,20550,20550,20550,0
|
|
20250113,123100,126611500,20550,20550,20550,20550,0
|
|
20250113,123000,126611500,20550,20550,20550,20550,0
|
|
20250113,122900,126611500,20550,20550,20550,20550,0
|
|
20250113,122800,126611500,20550,20550,20550,20550,0
|
|
20250113,122700,126611500,20550,20550,20550,20550,0
|
|
20250113,122600,126611500,20550,20550,20550,20550,0
|
|
20250113,122500,126611500,20550,20550,20550,20550,0
|
|
20250113,122400,126611500,20550,20550,20550,20550,0
|
|
20250113,122300,126611500,20550,20550,20550,20550,0
|
|
20250113,122200,126611500,20550,20550,20550,20550,0
|
|
20250113,122100,126611500,20550,20550,20550,20550,2
|
|
20250113,122000,126570400,20450,20450,20450,20450,77
|
|
20250113,121900,124995750,20500,20500,20500,20500,0
|
|
20250113,121800,124995750,20500,20500,20500,20500,0
|
|
20250113,121700,124995750,20500,20500,20500,20500,0
|
|
20250113,121600,124995750,20500,20500,20500,20500,0
|
|
20250113,121500,124995750,20500,20500,20500,20500,0
|
|
20250113,121400,124995750,20500,20500,20500,20500,73
|
|
20250113,121300,123499250,20550,20550,20550,20550,1
|
|
20250113,121200,123478700,20550,20550,20550,20550,2
|
|
20250113,121100,123437600,20550,20550,20550,20550,2
|
|
20250113,121000,123396500,20550,20550,20550,20550,0
|
|
20250113,120900,123396500,20550,20550,20550,20550,0
|
|
20250113,120800,123396500,20550,20550,20550,20550,0
|
|
20250113,120700,123396500,20550,20550,20550,20550,11
|
|
20250113,120600,123170450,20600,20550,20600,20550,5
|
|
20250113,120500,123067500,20600,20600,20600,20600,0
|
|
20250113,120400,123067500,20600,20600,20600,20600,0
|
|
20250113,120300,123067500,20600,20600,20600,20600,0
|
|
20250113,120200,123067500,20600,20600,20600,20600,0
|
|
20250113,120100,123067500,20600,20600,20600,20600,0
|
|
20250113,120000,123067500,20600,20600,20600,20600,0
|
|
20250113,115900,123067500,20600,20600,20600,20600,0
|
|
20250113,115800,123067500,20600,20600,20600,20600,0
|
|
20250113,115700,123067500,20600,20600,20600,20600,0
|
|
20250113,115600,123067500,20600,20600,20600,20600,0
|
|
20250113,115500,123067500,20600,20600,20600,20600,0
|
|
20250113,115400,123067500,20600,20600,20600,20600,0
|
|
20250113,115300,123067500,20600,20600,20600,20600,0
|
|
20250113,115200,123067500,20600,20600,20600,20600,0
|
|
20250113,115100,123067500,20600,20600,20600,20600,0
|
|
20250113,115000,123067500,20600,20600,20600,20600,1
|
|
20250113,114900,123046900,20600,20600,20600,20600,0
|
|
20250113,114800,123046900,20600,20600,20600,20600,15
|
|
20250113,114700,122737900,20600,20600,20600,20600,110
|
|
20250113,114600,120471900,20500,20500,20500,20500,0
|
|
20250113,114500,120471900,20500,20500,20500,20500,0
|
|
20250113,114400,120471900,20500,20500,20500,20500,0
|
|
20250113,114300,120471900,20500,20500,20500,20500,0
|
|
20250113,114200,120471900,20500,20500,20500,20500,0
|
|
20250113,114100,120471900,20500,20500,20500,20500,0
|
|
20250113,114000,120471900,20500,20500,20500,20500,1
|
|
20250113,113900,120451400,20500,20500,20500,20500,0
|
|
20250113,113800,120451400,20500,20500,20500,20500,0
|
|
20250113,113700,120451400,20500,20500,20500,20500,0
|
|
20250113,113600,120451400,20500,20500,20500,20500,54
|
|
20250113,113500,119344400,20500,20500,20500,20500,0
|
|
20250113,113400,119344400,20500,20500,20500,20500,4
|
|
20250113,113300,119262400,20500,20500,20500,20500,0
|
|
20250113,113200,119262400,20500,20500,20500,20500,1
|
|
20250113,113100,119241900,20500,20500,20500,20500,0
|
|
20250113,113000,119241900,20500,20500,20500,20500,1
|
|
20250113,112900,119221400,20450,20450,20450,20450,0
|
|
20250113,112800,119221400,20450,20450,20450,20450,0
|
|
20250113,112700,119221400,20450,20450,20450,20450,0
|
|
20250113,112600,119221400,20450,20450,20450,20450,11
|
|
20250113,112500,118996450,20450,20450,20450,20450,0
|
|
20250113,112400,118996450,20450,20450,20450,20450,7
|
|
20250113,112300,118853300,20500,20500,20500,20500,0
|
|
20250113,112200,118853300,20500,20500,20500,20500,0
|
|
20250113,112100,118853300,20500,20500,20500,20500,117
|
|
20250113,112000,116454800,20450,20450,20450,20450,0
|
|
20250113,111900,116454800,20450,20450,20450,20450,0
|
|
20250113,111800,116454800,20450,20450,20450,20450,0
|
|
20250113,111700,116454800,20450,20450,20450,20450,126
|
|
20250113,111600,113878100,20500,20500,20500,20500,0
|
|
20250113,111500,113878100,20500,20500,20500,20500,0
|
|
20250113,111400,113878100,20500,20500,20500,20500,0
|
|
20250113,111300,113878100,20500,20500,20500,20500,0
|
|
20250113,111200,113878100,20500,20500,20500,20500,0
|
|
20250113,111100,113878100,20500,20500,20500,20500,4
|
|
20250113,111000,113796100,20500,20500,20500,20500,2
|
|
20250113,110900,113755100,20450,20450,20450,20450,0
|
|
20250113,110800,113755100,20450,20450,20450,20450,1
|
|
20250113,110700,113734650,20500,20500,20500,20500,1
|
|
20250113,110600,113714150,20500,20500,20500,20500,0
|
|
20250113,110500,113714150,20500,20500,20500,20500,10
|
|
20250113,110400,113509150,20500,20500,20500,20500,0
|
|
20250113,110300,113509150,20500,20500,20500,20500,0
|
|
20250113,110200,113509150,20500,20500,20500,20450,416
|
|
20250113,110100,105001600,20500,20500,20500,20500,0
|
|
20250113,110000,105001600,20500,20500,20500,20500,0
|
|
20250113,105900,105001600,20500,20500,20500,20500,7
|
|
20250113,105800,104858100,20500,20500,20500,20500,0
|
|
20250113,105700,104858100,20500,20500,20500,20500,0
|
|
20250113,105600,104858100,20500,20500,20500,20500,65
|
|
20250113,105500,103525600,20500,20500,20500,20500,0
|
|
20250113,105400,103525600,20500,20500,20500,20500,0
|
|
20250113,105300,103525600,20500,20500,20500,20500,0
|
|
20250113,105200,103525600,20500,20500,20500,20500,0
|
|
20250113,105100,103525600,20500,20500,20500,20500,35
|
|
20250113,105000,102808100,20550,20550,20550,20550,10
|
|
20250113,104900,102602600,20550,20550,20550,20550,10
|
|
20250113,104800,102397100,20500,20500,20500,20500,0
|
|
20250113,104700,102397100,20500,20500,20500,20500,0
|
|
20250113,104600,102397100,20500,20500,20500,20500,53
|
|
20250113,104500,101310600,20500,20500,20500,20500,0
|
|
20250113,104400,101310600,20500,20550,20550,20500,252
|
|
20250113,104300,96143500,20650,20650,20650,20650,0
|
|
20250113,104200,96143500,20650,20650,20650,20650,0
|
|
20250113,104100,96143500,20650,20650,20650,20650,0
|
|
20250113,104000,96143500,20650,20650,20650,20650,0
|
|
20250113,103900,96143500,20650,20650,20650,20650,11
|
|
20250113,103800,95916350,20650,20650,20650,20650,0
|
|
20250113,103700,95916350,20650,20650,20650,20650,0
|
|
20250113,103600,95916350,20650,20650,20650,20650,0
|
|
20250113,103500,95916350,20650,20650,20650,20650,312
|
|
20250113,103400,89473550,20650,20650,20650,20650,0
|
|
20250113,103300,89473550,20650,20650,20650,20650,0
|
|
20250113,103200,89473550,20650,20650,20650,20650,0
|
|
20250113,103100,89473550,20650,20650,20650,20650,0
|
|
20250113,103000,89473550,20650,20650,20650,20650,0
|
|
20250113,102900,89473550,20650,20650,20650,20650,0
|
|
20250113,102800,89473550,20650,20650,20650,20650,0
|
|
20250113,102700,89473550,20650,20650,20650,20650,0
|
|
20250113,102600,89473550,20650,20650,20650,20650,0
|
|
20250113,102500,89473550,20650,20650,20650,20650,0
|
|
20250113,102400,89473550,20650,20650,20650,20650,0
|
|
20250113,102300,89473550,20650,20650,20650,20650,0
|
|
20250113,102200,89473550,20650,20650,20650,20650,6
|
|
20250113,102100,89349650,20550,20550,20550,20550,0
|
|
20250113,102000,89349650,20550,20550,20550,20550,0
|
|
20250113,101900,89349650,20550,20550,20550,20550,0
|
|
20250113,101800,89349650,20550,20550,20550,20550,150
|
|
20250113,101700,86267150,20550,20550,20550,20550,0
|
|
20250113,101600,86267150,20550,20550,20550,20550,5
|
|
20250113,101500,86164400,20550,20550,20550,20550,0
|
|
20250113,101400,86164400,20550,20550,20550,20550,0
|
|
20250113,101300,86164400,20550,20550,20550,20550,0
|
|
20250113,101200,86164400,20550,20550,20550,20550,0
|
|
20250113,101100,86164400,20550,20550,20550,20550,0
|
|
20250113,101000,86164400,20550,20550,20550,20550,0
|
|
20250113,100900,86164400,20550,20550,20550,20550,0
|
|
20250113,100800,86164400,20550,20600,20600,20550,390
|
|
20250113,100700,78149300,20600,20600,20600,20600,0
|
|
20250113,100600,78149300,20600,20550,20700,20550,4
|
|
20250113,100500,78066900,20550,20600,20600,20550,186
|
|
20250113,100400,74236900,20700,20700,20700,20700,0
|
|
20250113,100300,74236900,20700,20700,20700,20700,20
|
|
20250113,100200,73822900,20700,20700,20700,20700,0
|
|
20250113,100100,73822900,20700,20700,20700,20700,0
|
|
20250113,100000,73822900,20700,20700,20700,20700,1
|
|
20250113,095900,73802200,20650,20650,20650,20650,0
|
|
20250113,095800,73802200,20650,20650,20650,20650,0
|
|
20250113,095700,73802200,20650,20650,20650,20650,0
|
|
20250113,095600,73802200,20650,20650,20650,20650,0
|
|
20250113,095500,73802200,20650,20650,20650,20650,0
|
|
20250113,095400,73802200,20650,20650,20650,20650,0
|
|
20250113,095300,73802200,20650,20650,20650,20650,0
|
|
20250113,095200,73802200,20650,20650,20650,20650,9
|
|
20250113,095100,73616350,20650,20650,20650,20650,0
|
|
20250113,095000,73616350,20650,20650,20650,20650,0
|
|
20250113,094900,73616350,20650,20650,20650,20650,3
|
|
20250113,094800,73554400,20650,20650,20650,20650,1
|
|
20250113,094700,73533750,20650,20650,20650,20650,0
|
|
20250113,094600,73533750,20650,20650,20650,20650,7
|
|
20250113,094500,73389200,20650,20650,20650,20650,0
|
|
20250113,094400,73389200,20650,20650,20650,20650,0
|
|
20250113,094300,73389200,20650,20650,20650,20650,24
|
|
20250113,094200,72893600,20650,20650,20650,20650,204
|
|
20250113,094100,68681000,20650,20650,20650,20650,0
|
|
20250113,094000,68681000,20650,20650,20650,20650,0
|
|
20250113,093900,68681000,20650,20650,20650,20650,5
|
|
20250113,093800,68577750,20600,20600,20600,20600,9
|
|
20250113,093700,68392350,20600,20600,20600,20550,414
|
|
20250113,093600,59865500,20550,20650,20650,20550,374
|
|
20250113,093500,52156750,20650,20650,20650,20650,10
|
|
20250113,093400,51950250,20650,20700,20700,20650,275
|
|
20250113,093300,46271350,20650,20700,20700,20650,101
|
|
20250113,093200,44185600,20700,20700,20700,20700,1
|
|
20250113,093100,44164900,20700,20700,20700,20700,6
|
|
20250113,093000,44040700,20700,20700,20700,20700,1
|
|
20250113,092900,44020000,20650,20650,20650,20650,10
|
|
20250113,092800,43813500,20650,20650,20650,20650,0
|
|
20250113,092700,43813500,20650,20650,20650,20650,0
|
|
20250113,092600,43813500,20650,20650,20650,20650,0
|
|
20250113,092500,43813500,20650,20650,20650,20650,44
|
|
20250113,092400,42904900,20700,20700,20700,20700,0
|
|
20250113,092300,42904900,20700,20700,20700,20700,1
|
|
20250113,092200,42884200,20650,20650,20650,20650,100
|
|
20250113,092100,40819200,20650,20650,20650,20650,0
|
|
20250113,092000,40819200,20650,20700,20700,20650,6
|
|
20250113,091900,40695250,20650,20650,20650,20650,53
|
|
20250113,091800,39600800,20650,20650,20650,20650,0
|
|
20250113,091700,39600800,20650,20650,20650,20650,30
|
|
20250113,091600,38981300,20650,20700,20700,20650,116
|
|
20250113,091500,36585400,20700,20700,20700,20700,125
|
|
20250113,091400,33997900,20700,20700,20700,20700,49
|
|
20250113,091300,32983600,20700,20700,20700,20700,1
|
|
20250113,091200,32962900,20700,20700,20700,20700,0
|
|
20250113,091100,32962900,20700,20700,20700,20700,4
|
|
20250113,091000,32880100,20700,20700,20700,20700,42
|
|
20250113,090900,32010700,20700,20700,20700,20700,12
|
|
20250113,090800,31762300,20700,20700,20700,20700,56
|
|
20250113,090700,30603100,20700,20700,20700,20700,270
|
|
20250113,090600,25014100,20750,20750,20750,20750,3
|
|
20250113,090500,24951850,20750,20700,20750,20700,11
|
|
20250113,090400,24724100,20800,20800,20900,20800,94
|
|
20250113,090300,22768750,20800,20850,20900,20800,120
|
|
20250113,090200,20264750,20850,20850,20850,20800,298
|
|
20250113,090100,14054500,20850,20800,20850,20800,193
|
|
20250113,090000,10040000,20800,20700,20800,20650,485
|