673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,201000,344822250,21000,21000,21000,21000,440
|
|
20250114,200900,344822250,21000,21000,21000,21000,0
|
|
20250114,200800,344822250,21000,21000,21000,21000,0
|
|
20250114,200700,344822250,21000,21000,21000,21000,0
|
|
20250114,200600,344822250,21000,21000,21000,21000,0
|
|
20250114,200500,344822250,21000,21000,21000,21000,0
|
|
20250114,200400,344822250,21000,21000,21000,21000,0
|
|
20250114,200300,344822250,21000,21000,21000,21000,0
|
|
20250114,200200,344822250,21000,21000,21000,21000,0
|
|
20250114,200100,344822250,21000,21000,21000,21000,0
|
|
20250114,200000,344822250,21000,21000,21000,21000,0
|
|
20250114,195900,344822250,21000,21000,21000,21000,0
|
|
20250114,195800,344822250,21000,21000,21000,21000,0
|
|
20250114,195700,344822250,21000,21000,21000,21000,0
|
|
20250114,195600,344822250,21000,21000,21000,21000,0
|
|
20250114,195500,344822250,21000,21000,21000,21000,0
|
|
20250114,195400,344822250,21000,21000,21000,21000,0
|
|
20250114,195300,344822250,21000,21000,21000,21000,0
|
|
20250114,195200,344822250,21000,21000,21000,21000,0
|
|
20250114,195100,344822250,21000,21000,21000,21000,0
|
|
20250114,195000,344822250,21000,21000,21000,21000,0
|
|
20250114,194900,344822250,21000,21000,21000,21000,0
|
|
20250114,194800,344822250,21000,21000,21000,21000,0
|
|
20250114,194700,344822250,21000,21000,21000,21000,0
|
|
20250114,194600,344822250,21000,21000,21000,21000,0
|
|
20250114,194500,344822250,21000,21000,21000,21000,0
|
|
20250114,194400,344822250,21000,21000,21000,21000,0
|
|
20250114,194300,344822250,21000,21000,21000,21000,0
|
|
20250114,194200,344822250,21000,21000,21000,21000,0
|
|
20250114,194100,344822250,21000,21000,21000,21000,0
|
|
20250114,194000,344822250,21000,21000,21000,21000,440
|
|
20250114,193900,344822250,21000,21000,21000,21000,0
|
|
20250114,193800,344822250,21000,21000,21000,21000,0
|
|
20250114,193700,344822250,21000,21000,21000,21000,0
|
|
20250114,193600,344822250,21000,21000,21000,21000,0
|
|
20250114,193500,344822250,21000,21000,21000,21000,0
|
|
20250114,193400,344822250,21000,21000,21000,21000,0
|
|
20250114,193300,344822250,21000,21000,21000,21000,0
|
|
20250114,193200,344822250,21000,21000,21000,21000,0
|
|
20250114,193100,344822250,21000,21000,21000,21000,0
|
|
20250114,193000,344822250,21000,21000,21000,21000,0
|
|
20250114,192900,344822250,21000,21000,21000,21000,0
|
|
20250114,192800,344822250,21000,21000,21000,21000,0
|
|
20250114,192700,344822250,21000,21000,21000,21000,0
|
|
20250114,192600,344822250,21000,21000,21000,21000,0
|
|
20250114,192500,344822250,21000,21000,21000,21000,0
|
|
20250114,192400,344822250,21000,21000,21000,21000,0
|
|
20250114,192300,344822250,21000,21000,21000,21000,0
|
|
20250114,192200,344822250,21000,21000,21000,21000,0
|
|
20250114,192100,344822250,21000,21000,21000,21000,0
|
|
20250114,192000,344822250,21000,21000,21000,21000,0
|
|
20250114,191900,344822250,21000,21000,21000,21000,0
|
|
20250114,191800,344822250,21000,21000,21000,21000,0
|
|
20250114,191700,344822250,21000,21000,21000,21000,0
|
|
20250114,191600,344822250,21000,21000,21000,21000,0
|
|
20250114,191500,344822250,21000,21000,21000,21000,0
|
|
20250114,191400,344822250,21000,21000,21000,21000,0
|
|
20250114,191300,344822250,21000,21000,21000,21000,0
|
|
20250114,191200,344822250,21000,21000,21000,21000,0
|
|
20250114,191100,344822250,21000,21000,21000,21000,0
|
|
20250114,191000,344822250,21000,21000,21000,21000,440
|
|
20250114,190900,344822250,21000,21000,21000,21000,0
|
|
20250114,190800,344822250,21000,21000,21000,21000,0
|
|
20250114,190700,344822250,21000,21000,21000,21000,0
|
|
20250114,190600,344822250,21000,21000,21000,21000,0
|
|
20250114,190500,344822250,21000,21000,21000,21000,0
|
|
20250114,190400,344822250,21000,21000,21000,21000,0
|
|
20250114,190300,344822250,21000,21000,21000,21000,0
|
|
20250114,190200,344822250,21000,21000,21000,21000,0
|
|
20250114,190100,344822250,21000,21000,21000,21000,0
|
|
20250114,190000,344822250,21000,21000,21000,21000,0
|
|
20250114,185900,344822250,21000,21000,21000,21000,0
|
|
20250114,185800,344822250,21000,21000,21000,21000,0
|
|
20250114,185700,344822250,21000,21000,21000,21000,0
|
|
20250114,185600,344822250,21000,21000,21000,21000,0
|
|
20250114,185500,344822250,21000,21000,21000,21000,0
|
|
20250114,185400,344822250,21000,21000,21000,21000,0
|
|
20250114,185300,344822250,21000,21000,21000,21000,0
|
|
20250114,185200,344822250,21000,21000,21000,21000,0
|
|
20250114,185100,344822250,21000,21000,21000,21000,0
|
|
20250114,185000,344822250,21000,21000,21000,21000,0
|
|
20250114,184900,344822250,21000,21000,21000,21000,0
|
|
20250114,184800,344822250,21000,21000,21000,21000,0
|
|
20250114,184700,344822250,21000,21000,21000,21000,0
|
|
20250114,184600,344822250,21000,21000,21000,21000,0
|
|
20250114,184500,344822250,21000,21000,21000,21000,0
|
|
20250114,184400,344822250,21000,21000,21000,21000,0
|
|
20250114,184300,344822250,21000,21000,21000,21000,0
|
|
20250114,184200,344822250,21000,21000,21000,21000,0
|
|
20250114,184100,344822250,21000,21000,21000,21000,0
|
|
20250114,184000,344822250,21000,21000,21000,21000,440
|
|
20250114,183900,344822250,21000,21000,21000,21000,0
|
|
20250114,183800,344822250,21000,21000,21000,21000,0
|
|
20250114,183700,344822250,21000,21000,21000,21000,0
|
|
20250114,183600,344822250,21000,21000,21000,21000,0
|
|
20250114,183500,344822250,21000,21000,21000,21000,0
|
|
20250114,183400,344822250,21000,21000,21000,21000,0
|
|
20250114,183300,344822250,21000,21000,21000,21000,0
|
|
20250114,183200,344822250,21000,21000,21000,21000,0
|
|
20250114,183100,344822250,21000,21000,21000,21000,0
|
|
20250114,183000,344822250,21000,21000,21000,21000,0
|
|
20250114,182900,344822250,21000,21000,21000,21000,0
|
|
20250114,182800,344822250,21000,21000,21000,21000,0
|
|
20250114,182700,344822250,21000,21000,21000,21000,0
|
|
20250114,182600,344822250,21000,21000,21000,21000,0
|
|
20250114,182500,344822250,21000,21000,21000,21000,0
|
|
20250114,182400,344822250,21000,21000,21000,21000,0
|
|
20250114,182300,344822250,21000,21000,21000,21000,0
|
|
20250114,182200,344822250,21000,21000,21000,21000,0
|
|
20250114,182100,344822250,21000,21000,21000,21000,0
|
|
20250114,182000,344822250,21000,21000,21000,21000,0
|
|
20250114,181900,344822250,21000,21000,21000,21000,0
|
|
20250114,181800,344822250,21000,21000,21000,21000,0
|
|
20250114,181700,344822250,21000,21000,21000,21000,0
|
|
20250114,181600,344822250,21000,21000,21000,21000,0
|
|
20250114,181500,344822250,21000,21000,21000,21000,0
|
|
20250114,181400,344822250,21000,21000,21000,21000,0
|
|
20250114,181300,344822250,21000,21000,21000,21000,0
|
|
20250114,181200,344822250,21000,21000,21000,21000,0
|
|
20250114,181100,344822250,21000,21000,21000,21000,0
|
|
20250114,181000,344822250,21000,21000,21000,21000,440
|
|
20250114,180900,344822250,21000,21000,21000,21000,0
|
|
20250114,180800,344822250,21000,21000,21000,21000,0
|
|
20250114,180700,344822250,21000,21000,21000,21000,0
|
|
20250114,180600,344822250,21000,21000,21000,21000,0
|
|
20250114,180500,344822250,21000,21000,21000,21000,0
|
|
20250114,180400,344822250,21000,21000,21000,21000,0
|
|
20250114,180300,344822250,21000,21000,21000,21000,0
|
|
20250114,180200,344822250,21000,21000,21000,21000,0
|
|
20250114,180100,344822250,21000,21000,21000,21000,0
|
|
20250114,180000,344822250,21000,21000,21000,21000,0
|
|
20250114,175900,344822250,21000,21000,21000,21000,0
|
|
20250114,175800,344822250,21000,21000,21000,21000,0
|
|
20250114,175700,344822250,21000,21000,21000,21000,0
|
|
20250114,175600,344822250,21000,21000,21000,21000,0
|
|
20250114,175500,344822250,21000,21000,21000,21000,0
|
|
20250114,175400,344822250,21000,21000,21000,21000,0
|
|
20250114,175300,344822250,21000,21000,21000,21000,0
|
|
20250114,175200,344822250,21000,21000,21000,21000,0
|
|
20250114,175100,344822250,21000,21000,21000,21000,0
|
|
20250114,175000,344822250,21000,21000,21000,21000,0
|
|
20250114,174900,344822250,21000,21000,21000,21000,0
|
|
20250114,174800,344822250,21000,21000,21000,21000,0
|
|
20250114,174700,344822250,21000,21000,21000,21000,0
|
|
20250114,174600,344822250,21000,21000,21000,21000,0
|
|
20250114,174500,344822250,21000,21000,21000,21000,0
|
|
20250114,174400,344822250,21000,21000,21000,21000,0
|
|
20250114,174300,344822250,21000,21000,21000,21000,0
|
|
20250114,174200,344822250,21000,21000,21000,21000,0
|
|
20250114,174100,344822250,21000,21000,21000,21000,0
|
|
20250114,174000,344822250,21000,21000,21000,21000,440
|
|
20250114,173900,344822250,21000,21000,21000,21000,0
|
|
20250114,173800,344822250,21000,21000,21000,21000,0
|
|
20250114,173700,344822250,21000,21000,21000,21000,0
|
|
20250114,173600,344822250,21000,21000,21000,21000,0
|
|
20250114,173500,344822250,21000,21000,21000,21000,0
|
|
20250114,173400,344822250,21000,21000,21000,21000,0
|
|
20250114,173300,344822250,21000,21000,21000,21000,0
|
|
20250114,173200,344822250,21000,21000,21000,21000,0
|
|
20250114,173100,344822250,21000,21000,21000,21000,0
|
|
20250114,173000,344822250,21000,21000,21000,21000,0
|
|
20250114,172900,344822250,21000,21000,21000,21000,0
|
|
20250114,172800,344822250,21000,21000,21000,21000,0
|
|
20250114,172700,344822250,21000,21000,21000,21000,0
|
|
20250114,172600,344822250,21000,21000,21000,21000,0
|
|
20250114,172500,344822250,21000,21000,21000,21000,0
|
|
20250114,172400,344822250,21000,21000,21000,21000,0
|
|
20250114,172300,344822250,21000,21000,21000,21000,0
|
|
20250114,172200,344822250,21000,21000,21000,21000,0
|
|
20250114,172100,344822250,21000,21000,21000,21000,0
|
|
20250114,172000,344822250,21000,21000,21000,21000,0
|
|
20250114,171900,344822250,21000,21000,21000,21000,0
|
|
20250114,171800,344822250,21000,21000,21000,21000,0
|
|
20250114,171700,344822250,21000,21000,21000,21000,0
|
|
20250114,171600,344822250,21000,21000,21000,21000,0
|
|
20250114,171500,344822250,21000,21000,21000,21000,0
|
|
20250114,171400,344822250,21000,21000,21000,21000,0
|
|
20250114,171300,344822250,21000,21000,21000,21000,0
|
|
20250114,171200,344822250,21000,21000,21000,21000,0
|
|
20250114,171100,344822250,21000,21000,21000,21000,0
|
|
20250114,171000,344822250,21000,21000,21000,21000,440
|
|
20250114,170900,344822250,21000,21000,21000,21000,0
|
|
20250114,170800,344822250,21000,21000,21000,21000,0
|
|
20250114,170700,344822250,21000,21000,21000,21000,0
|
|
20250114,170600,344822250,21000,21000,21000,21000,0
|
|
20250114,170500,344822250,21000,21000,21000,21000,0
|
|
20250114,170400,344822250,21000,21000,21000,21000,0
|
|
20250114,170300,344822250,21000,21000,21000,21000,0
|
|
20250114,170200,344822250,21000,21000,21000,21000,0
|
|
20250114,170100,344822250,21000,21000,21000,21000,0
|
|
20250114,170000,344822250,21000,21000,21000,21000,0
|
|
20250114,165900,344822250,21000,21000,21000,21000,0
|
|
20250114,165800,344822250,21000,21000,21000,21000,0
|
|
20250114,165700,344822250,21000,21000,21000,21000,0
|
|
20250114,165600,344822250,21000,21000,21000,21000,0
|
|
20250114,165500,344822250,21000,21000,21000,21000,0
|
|
20250114,165400,344822250,21000,21000,21000,21000,0
|
|
20250114,165300,344822250,21000,21000,21000,21000,0
|
|
20250114,165200,344822250,21000,21000,21000,21000,0
|
|
20250114,165100,344822250,21000,21000,21000,21000,0
|
|
20250114,165000,344822250,21000,21000,21000,21000,0
|
|
20250114,164900,344822250,21000,21000,21000,21000,0
|
|
20250114,164800,344822250,21000,21000,21000,21000,0
|
|
20250114,164700,344822250,21000,21000,21000,21000,0
|
|
20250114,164600,344822250,21000,21000,21000,21000,0
|
|
20250114,164500,344822250,21000,21000,21000,21000,0
|
|
20250114,164400,344822250,21000,21000,21000,21000,0
|
|
20250114,164300,344822250,21000,21000,21000,21000,0
|
|
20250114,164200,344822250,21000,21000,21000,21000,0
|
|
20250114,164100,344822250,21000,21000,21000,21000,0
|
|
20250114,164000,344822250,21000,21000,21000,21000,440
|
|
20250114,163900,344822250,21000,21000,21000,21000,0
|
|
20250114,163800,344822250,21000,21000,21000,21000,0
|
|
20250114,163700,344822250,21000,21000,21000,21000,0
|
|
20250114,163600,344822250,21000,21000,21000,21000,0
|
|
20250114,163500,344822250,21000,21000,21000,21000,0
|
|
20250114,163400,344822250,21000,21000,21000,21000,0
|
|
20250114,163300,344822250,21000,21000,21000,21000,0
|
|
20250114,163200,344822250,21000,21000,21000,21000,0
|
|
20250114,163100,344822250,21000,21000,21000,21000,0
|
|
20250114,163000,344822250,21000,21000,21000,21000,0
|
|
20250114,162900,344822250,21000,21000,21000,21000,0
|
|
20250114,162800,344822250,21000,21000,21000,21000,0
|
|
20250114,162700,344822250,21000,21000,21000,21000,0
|
|
20250114,162600,344822250,21000,21000,21000,21000,0
|
|
20250114,162500,344822250,21000,21000,21000,21000,0
|
|
20250114,162400,344822250,21000,21000,21000,21000,0
|
|
20250114,162300,344822250,21000,21000,21000,21000,0
|
|
20250114,162200,344822250,21000,21000,21000,21000,0
|
|
20250114,162100,344822250,21000,21000,21000,21000,0
|
|
20250114,162000,344822250,21000,21000,21000,21000,0
|
|
20250114,161900,344822250,21000,21000,21000,21000,0
|
|
20250114,161800,344822250,21000,21000,21000,21000,0
|
|
20250114,161700,344822250,21000,21000,21000,21000,0
|
|
20250114,161600,344822250,21000,21000,21000,21000,0
|
|
20250114,161500,344822250,21000,21000,21000,21000,0
|
|
20250114,161400,344822250,21000,21000,21000,21000,0
|
|
20250114,161300,344822250,21000,21000,21000,21000,0
|
|
20250114,161200,344822250,21000,21000,21000,21000,0
|
|
20250114,161100,344822250,21000,21000,21000,21000,0
|
|
20250114,161000,344822250,21000,21000,21000,21000,440
|
|
20250114,160900,344822250,21000,21000,21000,21000,0
|
|
20250114,160800,344822250,21000,21000,21000,21000,0
|
|
20250114,160700,344822250,21000,21000,21000,21000,0
|
|
20250114,160600,344822250,21000,21000,21000,21000,0
|
|
20250114,160500,344822250,21000,21000,21000,21000,0
|
|
20250114,160400,344822250,21000,21000,21000,21000,0
|
|
20250114,160300,344822250,21000,21000,21000,21000,0
|
|
20250114,160200,344822250,21000,21000,21000,21000,0
|
|
20250114,160100,344822250,21000,21000,21000,21000,0
|
|
20250114,160000,344822250,21000,21000,21000,21000,0
|
|
20250114,155900,344822250,21000,21000,21000,21000,0
|
|
20250114,155800,344822250,21000,21000,21000,21000,0
|
|
20250114,155700,344822250,21000,21000,21000,21000,0
|
|
20250114,155600,344822250,21000,21000,21000,21000,0
|
|
20250114,155500,344822250,21000,21000,21000,21000,0
|
|
20250114,155400,344822250,21000,21000,21000,21000,0
|
|
20250114,155300,344822250,21000,21000,21000,21000,0
|
|
20250114,155200,344822250,21000,21000,21000,21000,0
|
|
20250114,155100,344822250,21000,21000,21000,21000,0
|
|
20250114,155000,344822250,21000,21000,21000,21000,0
|
|
20250114,154900,344822250,21000,21000,21000,21000,0
|
|
20250114,154800,344822250,21000,21000,21000,21000,0
|
|
20250114,154700,344822250,21000,21000,21000,21000,0
|
|
20250114,154600,344822250,21000,21000,21000,21000,0
|
|
20250114,154500,344822250,21000,21000,21000,21000,0
|
|
20250114,154400,344822250,21000,21000,21000,21000,0
|
|
20250114,154300,344822250,21000,21000,21000,21000,0
|
|
20250114,154200,344822250,21000,21000,21000,21000,0
|
|
20250114,154100,344822250,21000,21000,21000,21000,0
|
|
20250114,154000,344822250,21000,21000,21000,21000,440
|
|
20250114,153900,344822250,21000,21000,21000,21000,0
|
|
20250114,153800,344822250,21000,21000,21000,21000,0
|
|
20250114,153700,344822250,21000,21000,21000,21000,0
|
|
20250114,153600,344822250,21000,21000,21000,21000,0
|
|
20250114,153500,344822250,21000,21000,21000,21000,0
|
|
20250114,153400,344822250,21000,21000,21000,21000,0
|
|
20250114,153300,344822250,21000,21000,21000,21000,0
|
|
20250114,153200,344822250,21000,21000,21000,21000,0
|
|
20250114,153100,344822250,21000,21000,21000,21000,0
|
|
20250114,153000,344822250,21000,21000,21000,21000,440
|
|
20250114,152900,335582250,20900,20900,20900,20900,0
|
|
20250114,152800,335582250,20900,20900,20900,20900,0
|
|
20250114,152700,335582250,20900,20900,20900,20900,0
|
|
20250114,152600,335582250,20900,20900,20900,20900,0
|
|
20250114,152500,335582250,20900,20900,20900,20900,0
|
|
20250114,152400,335582250,20900,20900,20900,20900,0
|
|
20250114,152300,335582250,20900,20900,20900,20900,0
|
|
20250114,152200,335582250,20900,20900,20900,20900,0
|
|
20250114,152100,335582250,20900,20900,20900,20900,0
|
|
20250114,152000,335582250,20900,20900,20900,20900,0
|
|
20250114,151900,335582250,20900,20900,20900,20900,2
|
|
20250114,151800,335540450,20900,20900,20900,20900,1
|
|
20250114,151700,335519550,20900,20950,21050,20900,362
|
|
20250114,151600,327928050,21000,20950,21000,20950,41
|
|
20250114,151500,327068850,21000,21000,21000,21000,0
|
|
20250114,151400,327068850,21000,20950,21000,20950,5
|
|
20250114,151300,326963900,21000,21000,21000,21000,19
|
|
20250114,151200,326564900,21050,21050,21050,21050,4
|
|
20250114,151100,326480700,21000,21000,21000,21000,0
|
|
20250114,151000,326480700,21000,21000,21050,21000,26
|
|
20250114,150900,325934500,21050,21000,21050,21000,3
|
|
20250114,150800,325871400,21050,21050,21050,21050,4
|
|
20250114,150700,325787200,21100,21050,21100,21000,11
|
|
20250114,150600,325555800,21050,21050,21050,21050,2
|
|
20250114,150500,325513700,21050,21050,21050,21050,0
|
|
20250114,150400,325513700,21050,21050,21050,21050,6
|
|
20250114,150300,325387400,21050,21050,21050,21000,11
|
|
20250114,150200,325155900,21050,21050,21050,21050,1
|
|
20250114,150100,325134850,21100,21100,21100,21100,6
|
|
20250114,150000,325008250,21050,21100,21100,21050,51
|
|
20250114,145900,323932200,21050,21050,21050,21050,2
|
|
20250114,145800,323890100,21050,21050,21050,21050,1
|
|
20250114,145700,323869050,21050,21050,21050,21050,5
|
|
20250114,145600,323763800,21100,21050,21100,21050,57
|
|
20250114,145500,322563750,21050,21100,21100,21050,3
|
|
20250114,145400,322500500,21100,21100,21100,21100,4
|
|
20250114,145300,322416100,21100,21050,21100,21050,12
|
|
20250114,145200,322162950,21100,21100,21100,21100,5
|
|
20250114,145100,322057450,21050,21050,21050,21050,301
|
|
20250114,145000,315721400,21100,21100,21100,21100,0
|
|
20250114,144900,315721400,21100,21050,21100,21050,8
|
|
20250114,144800,315552650,21000,21000,21000,21000,0
|
|
20250114,144700,315552650,21000,21000,21000,21000,1
|
|
20250114,144600,315531650,21100,21000,21100,21000,432
|
|
20250114,144500,306423500,21050,21050,21050,21050,9
|
|
20250114,144400,306234050,21000,21000,21000,21000,0
|
|
20250114,144300,306234050,21000,21050,21050,21000,5
|
|
20250114,144200,306128850,21000,21000,21000,21000,21
|
|
20250114,144100,305687850,20950,20950,20950,20950,0
|
|
20250114,144000,305687850,20950,20950,21100,20950,1034
|
|
20250114,143900,283970750,20950,20950,20950,20950,14
|
|
20250114,143800,283677450,20950,20950,20950,20950,10
|
|
20250114,143700,283467950,20950,20950,20950,20950,61
|
|
20250114,143600,282190000,20950,20900,20950,20900,6
|
|
20250114,143500,282064400,20950,20950,20950,20950,0
|
|
20250114,143400,282064400,20950,20950,20950,20950,130
|
|
20250114,143300,279340900,20900,20900,20900,20900,0
|
|
20250114,143200,279340900,20900,20950,20950,20900,202
|
|
20250114,143100,275118900,20950,20950,20950,20950,47
|
|
20250114,143000,274134250,20950,20950,20950,20950,0
|
|
20250114,142900,274134250,20950,20900,20950,20900,6
|
|
20250114,142800,274008600,20900,20900,20900,20900,1
|
|
20250114,142700,273987700,20950,20950,20950,20950,4
|
|
20250114,142600,273903900,20950,20900,20950,20900,212
|
|
20250114,142500,269467850,20900,20950,20950,20900,5
|
|
20250114,142400,269363150,20900,20950,20950,20900,12
|
|
20250114,142300,269111800,20950,20950,20950,20950,0
|
|
20250114,142200,269111800,20950,20900,20950,20900,5
|
|
20250114,142100,269007100,20900,20900,20900,20900,0
|
|
20250114,142000,269007100,20900,20900,20950,20900,6
|
|
20250114,141900,268881500,20900,20900,20900,20900,0
|
|
20250114,141800,268881500,20900,20950,20950,20900,6
|
|
20250114,141700,268755850,20950,20900,20950,20900,78
|
|
20250114,141600,267121800,20950,20950,20950,20950,54
|
|
20250114,141500,265990500,20900,20900,20900,20900,1
|
|
20250114,141400,265969600,20950,20950,20950,20950,0
|
|
20250114,141300,265969600,20950,20900,20950,20900,5
|
|
20250114,141200,265864900,20950,20900,20950,20900,101
|
|
20250114,141100,263749000,20950,20900,20950,20900,6
|
|
20250114,141000,263623400,20900,20900,20900,20900,0
|
|
20250114,140900,263623400,20900,20900,20950,20900,7
|
|
20250114,140800,263476900,20900,20950,20950,20900,467
|
|
20250114,140700,253693300,20950,20950,20950,20950,127
|
|
20250114,140600,251032650,20900,20900,20900,20900,71
|
|
20250114,140500,249548750,20850,20850,20850,20850,2
|
|
20250114,140400,249507050,20900,20900,20900,20900,4
|
|
20250114,140300,249423450,20900,20900,20900,20900,0
|
|
20250114,140200,249423450,20900,20900,20900,20900,4
|
|
20250114,140100,249339850,20850,20850,20850,20850,2
|
|
20250114,140000,249298150,20900,20900,20900,20900,4
|
|
20250114,135900,249214550,20900,20900,20900,20900,0
|
|
20250114,135800,249214550,20900,20900,20950,20900,27
|
|
20250114,135700,248650050,20950,20950,20950,20950,1
|
|
20250114,135600,248629100,20950,20950,20950,20950,0
|
|
20250114,135500,248629100,20950,20900,20950,20900,6
|
|
20250114,135400,248503450,20900,20900,20900,20900,0
|
|
20250114,135300,248503450,20900,20900,20900,20900,88
|
|
20250114,135200,246664250,20900,20900,20900,20900,0
|
|
20250114,135100,246664250,20900,20950,20950,20900,5
|
|
20250114,135000,246559550,20900,20900,20900,20900,1
|
|
20250114,134900,246538650,20950,20950,20950,20950,4
|
|
20250114,134800,246454850,20900,20900,20900,20900,1
|
|
20250114,134700,246433950,20950,20950,20950,20950,0
|
|
20250114,134600,246433950,20950,20900,20950,20900,50
|
|
20250114,134500,245386500,20900,20900,20900,20900,0
|
|
20250114,134400,245386500,20900,20900,20900,20900,1
|
|
20250114,134300,245365600,20900,20850,20900,20850,21
|
|
20250114,134200,244926950,20850,20900,20900,20850,5
|
|
20250114,134100,244822500,20850,20900,20900,20850,157
|
|
20250114,134000,241541250,20900,20900,20900,20900,4
|
|
20250114,133900,241457650,20850,20850,20850,20850,1
|
|
20250114,133800,241436800,20900,20900,20900,20900,474
|
|
20250114,133700,231530200,20850,20850,20850,20850,2
|
|
20250114,133600,231488500,20850,20850,20850,20850,402
|
|
20250114,133500,223106800,20850,20800,20850,20800,6
|
|
20250114,133400,222981750,20800,20800,20800,20800,1
|
|
20250114,133300,222960950,20800,20800,20800,20800,0
|
|
20250114,133200,222960950,20800,20800,20800,20800,287
|
|
20250114,133100,216991350,20750,20750,20800,20750,6
|
|
20250114,133000,216866650,20800,20800,20800,20800,0
|
|
20250114,132900,216866650,20800,20800,20800,20800,0
|
|
20250114,132800,216866650,20800,20800,20800,20800,4
|
|
20250114,132700,216783450,20750,20800,20800,20750,6
|
|
20250114,132600,216658750,20800,20750,20800,20750,74
|
|
20250114,132500,215123050,20800,20800,20800,20800,0
|
|
20250114,132400,215123050,20800,20750,20800,20700,20
|
|
20250114,132300,214707900,20750,20750,20750,20750,1
|
|
20250114,132200,214687150,20750,20750,20750,20750,0
|
|
20250114,132100,214687150,20750,20750,20750,20750,0
|
|
20250114,132000,214687150,20750,20750,20750,20750,2
|
|
20250114,131900,214645650,20800,20800,20800,20800,4
|
|
20250114,131800,214562450,20800,20800,20800,20800,0
|
|
20250114,131700,214562450,20800,20750,20800,20750,5
|
|
20250114,131600,214458500,20750,20750,20750,20750,1
|
|
20250114,131500,214437750,20750,20750,20750,20750,0
|
|
20250114,131400,214437750,20750,20750,20750,20750,2
|
|
20250114,131300,214396250,20800,20800,20800,20750,7
|
|
20250114,131200,214250700,20750,20750,20750,20750,1
|
|
20250114,131100,214229950,20750,20750,20750,20750,0
|
|
20250114,131000,214229950,20750,20750,20750,20750,4
|
|
20250114,130900,214146950,20750,20750,20750,20750,0
|
|
20250114,130800,214146950,20750,20700,20750,20700,2
|
|
20250114,130700,214105500,20750,20750,20750,20750,0
|
|
20250114,130600,214105500,20750,20800,20800,20750,7
|
|
20250114,130500,213960050,20750,20750,20750,20750,0
|
|
20250114,130400,213960050,20750,20750,20750,20750,1
|
|
20250114,130300,213939300,20750,20800,20800,20750,3
|
|
20250114,130200,213876950,20800,20800,20800,20800,5
|
|
20250114,130100,213772950,20750,20750,20750,20750,1
|
|
20250114,130000,213752200,20750,20800,20800,20750,6
|
|
20250114,125900,213627450,20800,20800,20800,20800,4
|
|
20250114,125800,213544250,20800,20800,20800,20800,4
|
|
20250114,125700,213461050,20750,20750,20750,20750,2
|
|
20250114,125600,213419550,20750,20800,20800,20750,5
|
|
20250114,125500,213315600,20800,20800,20800,20800,50
|
|
20250114,125400,212275600,20800,20800,20800,20800,8
|
|
20250114,125300,212109200,20750,20750,20750,20750,2
|
|
20250114,125200,212067700,20750,20750,20750,20750,207
|
|
20250114,125100,207772450,20750,20750,20750,20750,0
|
|
20250114,125000,207772450,20750,20700,20750,20700,136
|
|
20250114,124900,204950650,20700,20700,20700,20700,1
|
|
20250114,124800,204929950,20750,20750,20750,20750,8
|
|
20250114,124700,204763950,20750,20750,20750,20750,0
|
|
20250114,124600,204763950,20750,20700,20750,20700,124
|
|
20250114,124500,202196950,20700,20750,20750,20700,5
|
|
20250114,124400,202093250,20750,20750,20750,20750,42
|
|
20250114,124300,201221750,20700,20750,20750,20700,5
|
|
20250114,124200,201118050,20700,20700,20700,20700,1
|
|
20250114,124100,201097350,20750,20750,20750,20750,8
|
|
20250114,124000,200931350,20700,20700,20700,20700,0
|
|
20250114,123900,200931350,20700,20750,20750,20700,10
|
|
20250114,123800,200723900,20700,20700,20700,20700,1
|
|
20250114,123700,200703200,20750,20750,20750,20750,8
|
|
20250114,123600,200537200,20750,20700,20750,20700,3
|
|
20250114,123500,200475000,20750,20750,20750,20750,4
|
|
20250114,123400,200392000,20700,20700,20700,20700,61
|
|
20250114,123300,199129300,20750,20700,20750,20700,5
|
|
20250114,123200,199025600,20750,20750,20750,20750,9
|
|
20250114,123100,198838850,20750,20750,20750,20750,0
|
|
20250114,123000,198838850,20750,20750,20750,20750,8
|
|
20250114,122900,198672850,20700,20700,20700,20700,1
|
|
20250114,122800,198652150,20750,20750,20750,20750,4
|
|
20250114,122700,198569150,20650,20650,20650,20650,0
|
|
20250114,122600,198569150,20650,20800,20800,20650,11
|
|
20250114,122500,198340550,20800,20800,20800,20800,0
|
|
20250114,122400,198340550,20800,20800,20800,20800,8
|
|
20250114,122300,198174150,20800,20750,20800,20750,5
|
|
20250114,122200,198070200,20750,20800,20800,20750,38
|
|
20250114,122100,197279850,20750,20750,20750,20750,21
|
|
20250114,122000,196844100,20750,20750,20750,20750,183
|
|
20250114,121900,193046850,20700,20750,20750,20700,68
|
|
20250114,121800,191637450,20650,20700,20700,20650,9
|
|
20250114,121700,191451500,20750,20750,20750,20750,9
|
|
20250114,121600,191264750,20700,20700,20700,20700,0
|
|
20250114,121500,191264750,20700,20750,20750,20700,6
|
|
20250114,121400,191140350,20750,20750,20750,20750,0
|
|
20250114,121300,191140350,20750,20750,20750,20750,6
|
|
20250114,121200,191015850,20750,20700,20750,20700,5
|
|
20250114,121100,190912150,20700,20750,20750,20700,5
|
|
20250114,121000,190808450,20750,20750,20750,20750,4
|
|
20250114,120900,190725450,20700,20700,20700,20700,1
|
|
20250114,120800,190704750,20750,20750,20750,20750,4
|
|
20250114,120700,190621750,20750,20750,20750,20700,275
|
|
20250114,120600,184915550,20750,20750,20750,20750,0
|
|
20250114,120500,184915550,20750,20650,20750,20650,23
|
|
20250114,120400,184439050,20700,20700,20700,20700,4
|
|
20250114,120300,184356250,20650,20700,20700,20650,5
|
|
20250114,120200,184252800,20650,20700,20700,20650,5
|
|
20250114,120100,184149350,20700,20700,20700,20700,4
|
|
20250114,120000,184066550,20700,20650,20700,20650,8
|
|
20250114,115900,183901000,20700,20700,20700,20700,4
|
|
20250114,115800,183818200,20650,20700,20700,20650,5
|
|
20250114,115700,183714750,20700,20700,20700,20700,0
|
|
20250114,115600,183714750,20700,20650,20700,20650,9
|
|
20250114,115500,183528500,20650,20650,20650,20650,1
|
|
20250114,115400,183507850,20700,20700,20700,20700,9
|
|
20250114,115300,183321550,20700,20700,20700,20700,0
|
|
20250114,115200,183321550,20700,20650,20700,20650,10
|
|
20250114,115100,183114650,20700,20700,20700,20700,371
|
|
20250114,115000,175434950,20700,20700,20700,20700,5
|
|
20250114,114900,175331450,20700,20700,20700,20700,4
|
|
20250114,114800,175248650,20650,20700,20700,20650,40
|
|
20250114,114700,174420750,20700,20700,20700,20700,8
|
|
20250114,114600,174255150,20700,20700,20700,20700,0
|
|
20250114,114500,174255150,20700,20650,20700,20650,9
|
|
20250114,114400,174068900,20650,20700,20700,20650,11
|
|
20250114,114300,173841250,20700,20700,20700,20700,9
|
|
20250114,114200,173654950,20650,20650,20650,20650,0
|
|
20250114,114100,173654950,20650,20700,20700,20650,11
|
|
20250114,114000,173427350,20700,20700,20700,20700,0
|
|
20250114,113900,173427350,20700,20700,20700,20700,4
|
|
20250114,113800,173344550,20700,20650,20700,20650,5
|
|
20250114,113700,173241100,20700,20650,20700,20650,5
|
|
20250114,113600,173137650,20700,20700,20700,20700,8
|
|
20250114,113500,172972050,20650,20650,20650,20650,0
|
|
20250114,113400,172972050,20650,20650,20650,20650,835
|
|
20250114,113300,155729300,20600,20600,20600,20600,1
|
|
20250114,113200,155708700,20650,20650,20650,20650,9
|
|
20250114,113100,155522850,20600,20600,20600,20600,1
|
|
20250114,113000,155502250,20650,20650,20650,20650,54
|
|
20250114,112900,154387150,20650,20650,20650,20600,6
|
|
20250114,112800,154263300,20650,20600,20650,20600,5
|
|
20250114,112700,154160100,20650,20650,20650,20650,5
|
|
20250114,112600,154056850,20650,20650,20650,20650,4
|
|
20250114,112500,153974250,20600,20650,20650,20600,5
|
|
20250114,112400,153871050,20650,20650,20650,20600,76
|
|
20250114,112300,152301700,20700,20700,20700,20700,8
|
|
20250114,112200,152136100,20650,20650,20650,20650,7
|
|
20250114,112100,151991550,20700,20700,20700,20650,61
|
|
20250114,112000,150728900,20700,20700,20700,20700,5
|
|
20250114,111900,150625400,20700,20700,20700,20700,42
|
|
20250114,111800,149756000,20700,20650,20700,20650,5
|
|
20250114,111700,149652550,20650,20700,20700,20650,5
|
|
20250114,111600,149549100,20700,20650,20700,20650,147
|
|
20250114,111500,146513350,20650,20650,20650,20650,4
|
|
20250114,111400,146430750,20600,20650,20650,20600,6
|
|
20250114,111300,146306950,20650,20650,20650,20650,429
|
|
20250114,111200,137448100,20650,20650,20650,20650,50
|
|
20250114,111100,136415600,20650,20600,20650,20600,9
|
|
20250114,111000,136229800,20600,20600,20600,20600,1
|
|
20250114,110900,136209200,20650,20650,20650,20650,9
|
|
20250114,110800,136023350,20650,20650,20650,20650,6
|
|
20250114,110700,135899450,20600,20650,20650,20600,5
|
|
20250114,110600,135796250,20600,20650,20650,20600,57
|
|
20250114,110500,134620550,20650,20650,20650,20650,4
|
|
20250114,110400,134537950,20650,20600,20650,20600,5
|
|
20250114,110300,134434750,20600,20600,20600,20600,1
|
|
20250114,110200,134414150,20650,20650,20650,20650,8
|
|
20250114,110100,134248950,20600,20600,20600,20600,0
|
|
20250114,110000,134248950,20600,20650,20650,20600,10
|
|
20250114,105900,134042500,20600,20600,20600,20600,1
|
|
20250114,105800,134021900,20650,20650,20650,20600,33
|
|
20250114,105700,133341700,20600,20600,20600,20600,1
|
|
20250114,105600,133321100,20650,20650,20650,20650,8
|
|
20250114,105500,133155900,20600,20650,20650,20600,5
|
|
20250114,105400,133052700,20600,20600,20600,20600,0
|
|
20250114,105300,133052700,20600,20650,20650,20600,9
|
|
20250114,105200,132866900,20600,20600,20600,20600,0
|
|
20250114,105100,132866900,20600,20650,20650,20600,9
|
|
20250114,105000,132681100,20600,20600,20600,20600,1
|
|
20250114,104900,132660500,20650,20650,20650,20650,4
|
|
20250114,104800,132577900,20550,20550,20550,20550,0
|
|
20250114,104700,132577900,20550,20600,20650,20550,11
|
|
20250114,104600,132350900,20650,20650,20650,20650,0
|
|
20250114,104500,132350900,20650,20650,20650,20650,4
|
|
20250114,104400,132268300,20650,20600,20650,20600,5
|
|
20250114,104300,132165100,20600,20600,20600,20550,31
|
|
20250114,104200,131527850,20650,20650,20650,20650,8
|
|
20250114,104100,131362650,20650,20650,20650,20650,0
|
|
20250114,104000,131362650,20650,20650,20650,20600,10
|
|
20250114,103900,131156250,20650,20650,20650,20650,0
|
|
20250114,103800,131156250,20650,20650,20650,20650,36
|
|
20250114,103700,130412850,20600,20600,20600,20600,0
|
|
20250114,103600,130412850,20600,20650,20650,20600,6
|
|
20250114,103500,130289050,20650,20650,20650,20650,4
|
|
20250114,103400,130206450,20550,20550,20550,20550,0
|
|
20250114,103300,130206450,20550,20600,20650,20550,22
|
|
20250114,103200,129753500,20600,20650,20650,20600,5
|
|
20250114,103100,129650300,20650,20650,20650,20650,4
|
|
20250114,103000,129567700,20650,20600,20650,20600,5
|
|
20250114,102900,129464500,20650,20650,20650,20650,4
|
|
20250114,102800,129381900,20650,20600,20650,20600,5
|
|
20250114,102700,129278700,20650,20650,20650,20650,5
|
|
20250114,102600,129175450,20650,20600,20650,20600,6
|
|
20250114,102500,129051600,20650,20600,20650,20600,5
|
|
20250114,102400,128948400,20650,20650,20650,20650,11
|
|
20250114,102300,128721250,20650,20600,20650,20600,5
|
|
20250114,102200,128618050,20650,20650,20650,20650,4
|
|
20250114,102100,128535450,20650,20600,20650,20600,7
|
|
20250114,102000,128390950,20650,20650,20650,20650,4
|
|
20250114,101900,128308350,20600,20650,20650,20600,5
|
|
20250114,101800,128205150,20650,20650,20650,20650,0
|
|
20250114,101700,128205150,20650,20550,20650,20550,10
|
|
20250114,101600,127999250,20600,20600,20600,20600,1
|
|
20250114,101500,127978650,20650,20650,20650,20650,9
|
|
20250114,101400,127792800,20650,20650,20650,20650,5
|
|
20250114,101300,127689550,20600,20600,20650,20600,6
|
|
20250114,101200,127565750,20650,20650,20650,20650,4
|
|
20250114,101100,127483150,20650,20650,20650,20650,4
|
|
20250114,101000,127400550,20600,20600,20600,20600,1
|
|
20250114,100900,127379950,20550,20600,20600,20550,21
|
|
20250114,100800,126948200,20650,20650,20650,20650,8
|
|
20250114,100700,126783000,20650,20650,20650,20650,3
|
|
20250114,100600,126721050,20650,20550,20650,20550,2
|
|
20250114,100500,126679850,20700,20700,20700,20700,0
|
|
20250114,100400,126679850,20700,20700,20700,20700,12
|
|
20250114,100300,126431450,20650,20650,20650,20650,0
|
|
20250114,100200,126431450,20650,20700,20700,20650,39
|
|
20250114,100100,125624250,20700,20700,20700,20700,0
|
|
20250114,100000,125624250,20700,20700,20700,20700,1
|
|
20250114,095900,125603550,20650,20650,20650,20650,4
|
|
20250114,095800,125520950,20550,20600,20600,20550,4
|
|
20250114,095700,125438600,20650,20650,20650,20650,8
|
|
20250114,095600,125273400,20600,20600,20600,20600,1
|
|
20250114,095500,125252800,20650,20650,20650,20650,4
|
|
20250114,095400,125170200,20550,20550,20550,20550,1
|
|
20250114,095300,125149650,20550,20650,20650,20550,19
|
|
20250114,095200,124758150,20600,20600,20600,20600,1
|
|
20250114,095100,124737550,20650,20650,20650,20650,4
|
|
20250114,095000,124654950,20600,20600,20600,20600,1
|
|
20250114,094900,124634350,20650,20600,20650,20600,5
|
|
20250114,094800,124531150,20600,20600,20600,20600,2
|
|
20250114,094700,124489950,20600,20600,20600,20550,105
|
|
20250114,094600,122331950,20650,20650,20650,20650,8
|
|
20250114,094500,122166750,20600,20600,20600,20600,1
|
|
20250114,094400,122146150,20650,20650,20650,20650,13
|
|
20250114,094300,121877700,20650,20650,20650,20650,0
|
|
20250114,094200,121877700,20650,20650,20650,20600,40
|
|
20250114,094100,121051750,20600,20600,20600,20600,4
|
|
20250114,094000,120969350,20500,20500,20500,20500,0
|
|
20250114,093900,120969350,20500,20550,20550,20500,2
|
|
20250114,093800,120928300,20600,20600,20600,20600,4
|
|
20250114,093700,120845900,20600,20600,20600,20600,5
|
|
20250114,093600,120742900,20600,20600,20600,20600,4
|
|
20250114,093500,120660500,20600,20600,20600,20600,50
|
|
20250114,093400,119630500,20600,20600,20600,20600,4
|
|
20250114,093300,119548100,20600,20600,20600,20600,54
|
|
20250114,093200,118435700,20600,20600,20600,20600,0
|
|
20250114,093100,118435700,20600,20600,20600,20600,4
|
|
20250114,093000,118353300,20550,20550,20550,20550,0
|
|
20250114,092900,118353300,20550,20550,20550,20550,4
|
|
20250114,092800,118271100,20550,20550,20550,20550,4
|
|
20250114,092700,118188900,20550,20550,20550,20550,4
|
|
20250114,092600,118106700,20550,20550,20550,20550,0
|
|
20250114,092500,118106700,20550,20550,20550,20550,4
|
|
20250114,092400,118024500,20550,20550,20550,20550,2
|
|
20250114,092300,117983400,20550,20500,20550,20500,34
|
|
20250114,092200,117286200,20550,20550,20550,20550,0
|
|
20250114,092100,117286200,20550,20550,20550,20550,20
|
|
20250114,092000,116875200,20600,20600,20600,20600,0
|
|
20250114,091900,116875200,20600,20550,20600,20550,14
|
|
20250114,091800,116587300,20600,20600,20600,20600,4
|
|
20250114,091700,116504900,20600,20600,20600,20600,0
|
|
20250114,091600,116504900,20600,20600,20600,20600,5
|
|
20250114,091500,116401900,20600,20600,20600,20600,93
|
|
20250114,091400,114486100,20600,20650,20650,20600,50
|
|
20250114,091300,113455900,20600,20600,20600,20600,140
|
|
20250114,091200,110571900,20650,20650,20650,20550,428
|
|
20250114,091100,101755000,20650,20650,20650,20650,1
|
|
20250114,091000,101734350,20700,20750,20750,20700,7
|
|
20250114,090900,101589350,20750,20750,20750,20700,106
|
|
20250114,090800,99394700,20750,20750,20750,20750,15
|
|
20250114,090700,99083450,20800,20800,20800,20800,150
|
|
20250114,090600,95963450,20800,20800,20800,20800,45
|
|
20250114,090500,95027450,20800,20900,20900,20800,237
|
|
20250114,090400,90093300,20900,20900,20950,20850,432
|
|
20250114,090300,81073550,21000,20950,21000,20900,843
|
|
20250114,090200,63417050,20800,20750,20950,20650,1438
|
|
20250114,090100,33484000,20750,20650,20750,20600,577
|
|
20250114,090000,21537950,20650,20650,20650,20650,1043
|