672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200900,294693750,20750,20750,20750,20750,217
|
|
20250115,200800,294693750,20750,20750,20750,20750,0
|
|
20250115,200700,294693750,20750,20750,20750,20750,0
|
|
20250115,200600,294693750,20750,20750,20750,20750,0
|
|
20250115,200500,294693750,20750,20750,20750,20750,0
|
|
20250115,200400,294693750,20750,20750,20750,20750,0
|
|
20250115,200300,294693750,20750,20750,20750,20750,0
|
|
20250115,200200,294693750,20750,20750,20750,20750,0
|
|
20250115,200100,294693750,20750,20750,20750,20750,0
|
|
20250115,200000,294693750,20750,20750,20750,20750,0
|
|
20250115,195900,294693750,20750,20750,20750,20750,0
|
|
20250115,195800,294693750,20750,20750,20750,20750,0
|
|
20250115,195700,294693750,20750,20750,20750,20750,0
|
|
20250115,195600,294693750,20750,20750,20750,20750,0
|
|
20250115,195500,294693750,20750,20750,20750,20750,0
|
|
20250115,195400,294693750,20750,20750,20750,20750,0
|
|
20250115,195300,294693750,20750,20750,20750,20750,0
|
|
20250115,195200,294693750,20750,20750,20750,20750,0
|
|
20250115,195100,294693750,20750,20750,20750,20750,0
|
|
20250115,195000,294693750,20750,20750,20750,20750,0
|
|
20250115,194900,294693750,20750,20750,20750,20750,0
|
|
20250115,194800,294693750,20750,20750,20750,20750,0
|
|
20250115,194700,294693750,20750,20750,20750,20750,0
|
|
20250115,194600,294693750,20750,20750,20750,20750,0
|
|
20250115,194500,294693750,20750,20750,20750,20750,0
|
|
20250115,194400,294693750,20750,20750,20750,20750,0
|
|
20250115,194300,294693750,20750,20750,20750,20750,0
|
|
20250115,194200,294693750,20750,20750,20750,20750,0
|
|
20250115,194100,294693750,20750,20750,20750,20750,0
|
|
20250115,194000,294693750,20750,20750,20750,20750,0
|
|
20250115,193900,294693750,20750,20750,20750,20750,217
|
|
20250115,193800,294693750,20750,20750,20750,20750,0
|
|
20250115,193700,294693750,20750,20750,20750,20750,0
|
|
20250115,193600,294693750,20750,20750,20750,20750,0
|
|
20250115,193500,294693750,20750,20750,20750,20750,0
|
|
20250115,193400,294693750,20750,20750,20750,20750,0
|
|
20250115,193300,294693750,20750,20750,20750,20750,0
|
|
20250115,193200,294693750,20750,20750,20750,20750,0
|
|
20250115,193100,294693750,20750,20750,20750,20750,0
|
|
20250115,193000,294693750,20750,20750,20750,20750,0
|
|
20250115,192900,294693750,20750,20750,20750,20750,0
|
|
20250115,192800,294693750,20750,20750,20750,20750,0
|
|
20250115,192700,294693750,20750,20750,20750,20750,0
|
|
20250115,192600,294693750,20750,20750,20750,20750,0
|
|
20250115,192500,294693750,20750,20750,20750,20750,0
|
|
20250115,192400,294693750,20750,20750,20750,20750,0
|
|
20250115,192300,294693750,20750,20750,20750,20750,0
|
|
20250115,192200,294693750,20750,20750,20750,20750,0
|
|
20250115,192100,294693750,20750,20750,20750,20750,0
|
|
20250115,192000,294693750,20750,20750,20750,20750,0
|
|
20250115,191900,294693750,20750,20750,20750,20750,0
|
|
20250115,191800,294693750,20750,20750,20750,20750,0
|
|
20250115,191700,294693750,20750,20750,20750,20750,0
|
|
20250115,191600,294693750,20750,20750,20750,20750,0
|
|
20250115,191500,294693750,20750,20750,20750,20750,0
|
|
20250115,191400,294693750,20750,20750,20750,20750,0
|
|
20250115,191300,294693750,20750,20750,20750,20750,0
|
|
20250115,191200,294693750,20750,20750,20750,20750,0
|
|
20250115,191100,294693750,20750,20750,20750,20750,0
|
|
20250115,191000,294693750,20750,20750,20750,20750,0
|
|
20250115,190900,294693750,20750,20750,20750,20750,217
|
|
20250115,190800,294693750,20750,20750,20750,20750,0
|
|
20250115,190700,294693750,20750,20750,20750,20750,0
|
|
20250115,190600,294693750,20750,20750,20750,20750,0
|
|
20250115,190500,294693750,20750,20750,20750,20750,0
|
|
20250115,190400,294693750,20750,20750,20750,20750,0
|
|
20250115,190300,294693750,20750,20750,20750,20750,0
|
|
20250115,190200,294693750,20750,20750,20750,20750,0
|
|
20250115,190100,294693750,20750,20750,20750,20750,0
|
|
20250115,190000,294693750,20750,20750,20750,20750,0
|
|
20250115,185900,294693750,20750,20750,20750,20750,0
|
|
20250115,185800,294693750,20750,20750,20750,20750,0
|
|
20250115,185700,294693750,20750,20750,20750,20750,0
|
|
20250115,185600,294693750,20750,20750,20750,20750,0
|
|
20250115,185500,294693750,20750,20750,20750,20750,0
|
|
20250115,185400,294693750,20750,20750,20750,20750,0
|
|
20250115,185300,294693750,20750,20750,20750,20750,0
|
|
20250115,185200,294693750,20750,20750,20750,20750,0
|
|
20250115,185100,294693750,20750,20750,20750,20750,0
|
|
20250115,185000,294693750,20750,20750,20750,20750,0
|
|
20250115,184900,294693750,20750,20750,20750,20750,0
|
|
20250115,184800,294693750,20750,20750,20750,20750,0
|
|
20250115,184700,294693750,20750,20750,20750,20750,0
|
|
20250115,184600,294693750,20750,20750,20750,20750,0
|
|
20250115,184500,294693750,20750,20750,20750,20750,0
|
|
20250115,184400,294693750,20750,20750,20750,20750,0
|
|
20250115,184300,294693750,20750,20750,20750,20750,0
|
|
20250115,184200,294693750,20750,20750,20750,20750,0
|
|
20250115,184100,294693750,20750,20750,20750,20750,0
|
|
20250115,184000,294693750,20750,20750,20750,20750,0
|
|
20250115,183900,294693750,20750,20750,20750,20750,217
|
|
20250115,183800,294693750,20750,20750,20750,20750,0
|
|
20250115,183700,294693750,20750,20750,20750,20750,0
|
|
20250115,183600,294693750,20750,20750,20750,20750,0
|
|
20250115,183500,294693750,20750,20750,20750,20750,0
|
|
20250115,183400,294693750,20750,20750,20750,20750,0
|
|
20250115,183300,294693750,20750,20750,20750,20750,0
|
|
20250115,183200,294693750,20750,20750,20750,20750,0
|
|
20250115,183100,294693750,20750,20750,20750,20750,0
|
|
20250115,183000,294693750,20750,20750,20750,20750,0
|
|
20250115,182900,294693750,20750,20750,20750,20750,0
|
|
20250115,182800,294693750,20750,20750,20750,20750,0
|
|
20250115,182700,294693750,20750,20750,20750,20750,0
|
|
20250115,182600,294693750,20750,20750,20750,20750,0
|
|
20250115,182500,294693750,20750,20750,20750,20750,0
|
|
20250115,182400,294693750,20750,20750,20750,20750,0
|
|
20250115,182300,294693750,20750,20750,20750,20750,0
|
|
20250115,182200,294693750,20750,20750,20750,20750,0
|
|
20250115,182100,294693750,20750,20750,20750,20750,0
|
|
20250115,182000,294693750,20750,20750,20750,20750,0
|
|
20250115,181900,294693750,20750,20750,20750,20750,0
|
|
20250115,181800,294693750,20750,20750,20750,20750,0
|
|
20250115,181700,294693750,20750,20750,20750,20750,0
|
|
20250115,181600,294693750,20750,20750,20750,20750,0
|
|
20250115,181500,294693750,20750,20750,20750,20750,0
|
|
20250115,181400,294693750,20750,20750,20750,20750,0
|
|
20250115,181300,294693750,20750,20750,20750,20750,0
|
|
20250115,181200,294693750,20750,20750,20750,20750,0
|
|
20250115,181100,294693750,20750,20750,20750,20750,0
|
|
20250115,181000,294693750,20750,20750,20750,20750,0
|
|
20250115,180900,294693750,20750,20750,20750,20750,217
|
|
20250115,180800,294693750,20750,20750,20750,20750,0
|
|
20250115,180700,294693750,20750,20750,20750,20750,0
|
|
20250115,180600,294693750,20750,20750,20750,20750,0
|
|
20250115,180500,294693750,20750,20750,20750,20750,0
|
|
20250115,180400,294693750,20750,20750,20750,20750,0
|
|
20250115,180300,294693750,20750,20750,20750,20750,0
|
|
20250115,180200,294693750,20750,20750,20750,20750,0
|
|
20250115,180100,294693750,20750,20750,20750,20750,0
|
|
20250115,180000,294693750,20750,20750,20750,20750,0
|
|
20250115,175900,294693750,20750,20750,20750,20750,0
|
|
20250115,175800,294693750,20750,20750,20750,20750,0
|
|
20250115,175700,294693750,20750,20750,20750,20750,0
|
|
20250115,175600,294693750,20750,20750,20750,20750,0
|
|
20250115,175500,294693750,20750,20750,20750,20750,0
|
|
20250115,175400,294693750,20750,20750,20750,20750,0
|
|
20250115,175300,294693750,20750,20750,20750,20750,0
|
|
20250115,175200,294693750,20750,20750,20750,20750,0
|
|
20250115,175100,294693750,20750,20750,20750,20750,0
|
|
20250115,175000,294693750,20750,20750,20750,20750,0
|
|
20250115,174900,294693750,20750,20750,20750,20750,0
|
|
20250115,174800,294693750,20750,20750,20750,20750,0
|
|
20250115,174700,294693750,20750,20750,20750,20750,0
|
|
20250115,174600,294693750,20750,20750,20750,20750,0
|
|
20250115,174500,294693750,20750,20750,20750,20750,0
|
|
20250115,174400,294693750,20750,20750,20750,20750,0
|
|
20250115,174300,294693750,20750,20750,20750,20750,0
|
|
20250115,174200,294693750,20750,20750,20750,20750,0
|
|
20250115,174100,294693750,20750,20750,20750,20750,0
|
|
20250115,174000,294693750,20750,20750,20750,20750,0
|
|
20250115,173900,294693750,20750,20750,20750,20750,217
|
|
20250115,173800,294693750,20750,20750,20750,20750,0
|
|
20250115,173700,294693750,20750,20750,20750,20750,0
|
|
20250115,173600,294693750,20750,20750,20750,20750,0
|
|
20250115,173500,294693750,20750,20750,20750,20750,0
|
|
20250115,173400,294693750,20750,20750,20750,20750,0
|
|
20250115,173300,294693750,20750,20750,20750,20750,0
|
|
20250115,173200,294693750,20750,20750,20750,20750,0
|
|
20250115,173100,294693750,20750,20750,20750,20750,0
|
|
20250115,173000,294693750,20750,20750,20750,20750,0
|
|
20250115,172900,294693750,20750,20750,20750,20750,0
|
|
20250115,172800,294693750,20750,20750,20750,20750,0
|
|
20250115,172700,294693750,20750,20750,20750,20750,0
|
|
20250115,172600,294693750,20750,20750,20750,20750,0
|
|
20250115,172500,294693750,20750,20750,20750,20750,0
|
|
20250115,172400,294693750,20750,20750,20750,20750,0
|
|
20250115,172300,294693750,20750,20750,20750,20750,0
|
|
20250115,172200,294693750,20750,20750,20750,20750,0
|
|
20250115,172100,294693750,20750,20750,20750,20750,0
|
|
20250115,172000,294693750,20750,20750,20750,20750,0
|
|
20250115,171900,294693750,20750,20750,20750,20750,0
|
|
20250115,171800,294693750,20750,20750,20750,20750,0
|
|
20250115,171700,294693750,20750,20750,20750,20750,0
|
|
20250115,171600,294693750,20750,20750,20750,20750,0
|
|
20250115,171500,294693750,20750,20750,20750,20750,0
|
|
20250115,171400,294693750,20750,20750,20750,20750,0
|
|
20250115,171300,294693750,20750,20750,20750,20750,0
|
|
20250115,171200,294693750,20750,20750,20750,20750,0
|
|
20250115,171100,294693750,20750,20750,20750,20750,0
|
|
20250115,171000,294693750,20750,20750,20750,20750,0
|
|
20250115,170900,294693750,20750,20750,20750,20750,217
|
|
20250115,170800,294693750,20750,20750,20750,20750,0
|
|
20250115,170700,294693750,20750,20750,20750,20750,0
|
|
20250115,170600,294693750,20750,20750,20750,20750,0
|
|
20250115,170500,294693750,20750,20750,20750,20750,0
|
|
20250115,170400,294693750,20750,20750,20750,20750,0
|
|
20250115,170300,294693750,20750,20750,20750,20750,0
|
|
20250115,170200,294693750,20750,20750,20750,20750,0
|
|
20250115,170100,294693750,20750,20750,20750,20750,0
|
|
20250115,170000,294693750,20750,20750,20750,20750,0
|
|
20250115,165900,294693750,20750,20750,20750,20750,0
|
|
20250115,165800,294693750,20750,20750,20750,20750,0
|
|
20250115,165700,294693750,20750,20750,20750,20750,0
|
|
20250115,165600,294693750,20750,20750,20750,20750,0
|
|
20250115,165500,294693750,20750,20750,20750,20750,0
|
|
20250115,165400,294693750,20750,20750,20750,20750,0
|
|
20250115,165300,294693750,20750,20750,20750,20750,0
|
|
20250115,165200,294693750,20750,20750,20750,20750,0
|
|
20250115,165100,294693750,20750,20750,20750,20750,0
|
|
20250115,165000,294693750,20750,20750,20750,20750,0
|
|
20250115,164900,294693750,20750,20750,20750,20750,0
|
|
20250115,164800,294693750,20750,20750,20750,20750,0
|
|
20250115,164700,294693750,20750,20750,20750,20750,0
|
|
20250115,164600,294693750,20750,20750,20750,20750,0
|
|
20250115,164500,294693750,20750,20750,20750,20750,0
|
|
20250115,164400,294693750,20750,20750,20750,20750,0
|
|
20250115,164300,294693750,20750,20750,20750,20750,0
|
|
20250115,164200,294693750,20750,20750,20750,20750,0
|
|
20250115,164100,294693750,20750,20750,20750,20750,0
|
|
20250115,164000,294693750,20750,20750,20750,20750,0
|
|
20250115,163900,294693750,20750,20750,20750,20750,217
|
|
20250115,163800,294693750,20750,20750,20750,20750,0
|
|
20250115,163700,294693750,20750,20750,20750,20750,0
|
|
20250115,163600,294693750,20750,20750,20750,20750,0
|
|
20250115,163500,294693750,20750,20750,20750,20750,0
|
|
20250115,163400,294693750,20750,20750,20750,20750,0
|
|
20250115,163300,294693750,20750,20750,20750,20750,0
|
|
20250115,163200,294693750,20750,20750,20750,20750,0
|
|
20250115,163100,294693750,20750,20750,20750,20750,0
|
|
20250115,163000,294693750,20750,20750,20750,20750,0
|
|
20250115,162900,294693750,20750,20750,20750,20750,0
|
|
20250115,162800,294693750,20750,20750,20750,20750,0
|
|
20250115,162700,294693750,20750,20750,20750,20750,0
|
|
20250115,162600,294693750,20750,20750,20750,20750,0
|
|
20250115,162500,294693750,20750,20750,20750,20750,0
|
|
20250115,162400,294693750,20750,20750,20750,20750,0
|
|
20250115,162300,294693750,20750,20750,20750,20750,0
|
|
20250115,162200,294693750,20750,20750,20750,20750,0
|
|
20250115,162100,294693750,20750,20750,20750,20750,0
|
|
20250115,162000,294693750,20750,20750,20750,20750,0
|
|
20250115,161900,294693750,20750,20750,20750,20750,0
|
|
20250115,161800,294693750,20750,20750,20750,20750,0
|
|
20250115,161700,294693750,20750,20750,20750,20750,0
|
|
20250115,161600,294693750,20750,20750,20750,20750,0
|
|
20250115,161500,294693750,20750,20750,20750,20750,0
|
|
20250115,161400,294693750,20750,20750,20750,20750,0
|
|
20250115,161300,294693750,20750,20750,20750,20750,0
|
|
20250115,161200,294693750,20750,20750,20750,20750,0
|
|
20250115,161100,294693750,20750,20750,20750,20750,0
|
|
20250115,161000,294693750,20750,20750,20750,20750,0
|
|
20250115,160900,294693750,20750,20750,20750,20750,217
|
|
20250115,160800,294693750,20750,20750,20750,20750,0
|
|
20250115,160700,294693750,20750,20750,20750,20750,0
|
|
20250115,160600,294693750,20750,20750,20750,20750,0
|
|
20250115,160500,294693750,20750,20750,20750,20750,0
|
|
20250115,160400,294693750,20750,20750,20750,20750,0
|
|
20250115,160300,294693750,20750,20750,20750,20750,0
|
|
20250115,160200,294693750,20750,20750,20750,20750,0
|
|
20250115,160100,294693750,20750,20750,20750,20750,0
|
|
20250115,160000,294693750,20750,20750,20750,20750,0
|
|
20250115,155900,294693750,20750,20750,20750,20750,0
|
|
20250115,155800,294693750,20750,20750,20750,20750,0
|
|
20250115,155700,294693750,20750,20750,20750,20750,0
|
|
20250115,155600,294693750,20750,20750,20750,20750,0
|
|
20250115,155500,294693750,20750,20750,20750,20750,0
|
|
20250115,155400,294693750,20750,20750,20750,20750,0
|
|
20250115,155300,294693750,20750,20750,20750,20750,0
|
|
20250115,155200,294693750,20750,20750,20750,20750,0
|
|
20250115,155100,294693750,20750,20750,20750,20750,0
|
|
20250115,155000,294693750,20750,20750,20750,20750,0
|
|
20250115,154900,294693750,20750,20750,20750,20750,0
|
|
20250115,154800,294693750,20750,20750,20750,20750,0
|
|
20250115,154700,294693750,20750,20750,20750,20750,0
|
|
20250115,154600,294693750,20750,20750,20750,20750,0
|
|
20250115,154500,294693750,20750,20750,20750,20750,0
|
|
20250115,154400,294693750,20750,20750,20750,20750,0
|
|
20250115,154300,294693750,20750,20750,20750,20750,0
|
|
20250115,154200,294693750,20750,20750,20750,20750,0
|
|
20250115,154100,294693750,20750,20750,20750,20750,0
|
|
20250115,154000,294693750,20750,20750,20750,20750,0
|
|
20250115,153900,294693750,20750,20750,20750,20750,217
|
|
20250115,153800,294693750,20750,20750,20750,20750,0
|
|
20250115,153700,294693750,20750,20750,20750,20750,0
|
|
20250115,153600,294693750,20750,20750,20750,20750,0
|
|
20250115,153500,294693750,20750,20750,20750,20750,0
|
|
20250115,153400,294693750,20750,20750,20750,20750,0
|
|
20250115,153300,294693750,20750,20750,20750,20750,0
|
|
20250115,153200,294693750,20750,20750,20750,20750,0
|
|
20250115,153100,294693750,20750,20750,20750,20750,0
|
|
20250115,153000,294693750,20750,20750,20750,20750,217
|
|
20250115,152900,290191000,20750,20750,20750,20750,0
|
|
20250115,152800,290191000,20750,20750,20750,20750,0
|
|
20250115,152700,290191000,20750,20750,20750,20750,0
|
|
20250115,152600,290191000,20750,20750,20750,20750,0
|
|
20250115,152500,290191000,20750,20750,20750,20750,0
|
|
20250115,152400,290191000,20750,20750,20750,20750,0
|
|
20250115,152300,290191000,20750,20750,20750,20750,0
|
|
20250115,152200,290191000,20750,20750,20750,20750,0
|
|
20250115,152100,290191000,20750,20750,20750,20750,0
|
|
20250115,152000,290191000,20750,20750,20750,20750,0
|
|
20250115,151900,290191000,20750,20750,20750,20750,170
|
|
20250115,151800,286663500,20800,20800,20800,20800,0
|
|
20250115,151700,286663500,20800,20800,20800,20800,1
|
|
20250115,151600,286642700,20750,20750,20750,20750,5
|
|
20250115,151500,286538950,20750,20750,20750,20750,4
|
|
20250115,151400,286455950,20700,20700,20700,20700,0
|
|
20250115,151300,286455950,20700,20700,20700,20700,0
|
|
20250115,151200,286455950,20700,20700,20700,20700,0
|
|
20250115,151100,286455950,20700,20650,20700,20650,8
|
|
20250115,151000,286290550,20750,20750,20750,20750,1
|
|
20250115,150900,286269800,20650,20700,20700,20650,388
|
|
20250115,150800,278238350,20700,20700,20700,20700,4
|
|
20250115,150700,278155550,20800,20800,20800,20800,0
|
|
20250115,150600,278155550,20800,20800,20800,20800,0
|
|
20250115,150500,278155550,20800,20800,20800,20800,1
|
|
20250115,150400,278134750,20700,20700,20700,20700,0
|
|
20250115,150300,278134750,20700,20700,20700,20700,8
|
|
20250115,150200,277969150,20700,20700,20700,20700,0
|
|
20250115,150100,277969150,20700,20700,20700,20700,4
|
|
20250115,150000,277886350,20750,20750,20750,20750,0
|
|
20250115,145900,277886350,20750,20750,20750,20750,0
|
|
20250115,145800,277886350,20750,20750,20750,20750,1
|
|
20250115,145700,277865600,20750,20750,20750,20750,4
|
|
20250115,145600,277782600,20700,20700,20700,20700,4
|
|
20250115,145500,277699800,20750,20750,20750,20750,0
|
|
20250115,145400,277699800,20750,20750,20750,20750,0
|
|
20250115,145300,277699800,20750,20750,20750,20750,0
|
|
20250115,145200,277699800,20750,20750,20750,20750,1
|
|
20250115,145100,277679050,20700,20700,20700,20700,0
|
|
20250115,145000,277679050,20700,20700,20700,20700,5
|
|
20250115,144900,277575550,20700,20700,20700,20700,100
|
|
20250115,144800,275505550,20700,20700,20700,20700,4
|
|
20250115,144700,275422750,20700,20700,20700,20700,0
|
|
20250115,144600,275422750,20700,20750,20750,20700,63
|
|
20250115,144500,274115550,20750,20750,20750,20750,4
|
|
20250115,144400,274032550,20750,20750,20750,20750,1
|
|
20250115,144300,274011800,20750,20750,20750,20750,5
|
|
20250115,144200,273908050,20750,20750,20750,20750,0
|
|
20250115,144100,273908050,20750,20750,20750,20750,0
|
|
20250115,144000,273908050,20750,20750,20750,20750,4
|
|
20250115,143900,273825050,20750,20750,20750,20750,0
|
|
20250115,143800,273825050,20750,20750,20750,20750,4
|
|
20250115,143700,273742050,20750,20750,20750,20750,0
|
|
20250115,143600,273742050,20750,20750,20750,20750,0
|
|
20250115,143500,273742050,20750,20750,20750,20750,5
|
|
20250115,143400,273638300,20750,20750,20750,20750,0
|
|
20250115,143300,273638300,20750,20750,20750,20750,4
|
|
20250115,143200,273555300,20700,20700,20700,20700,0
|
|
20250115,143100,273555300,20700,20700,20700,20700,0
|
|
20250115,143000,273555300,20700,20700,20700,20700,7
|
|
20250115,142900,273410400,20700,20700,20700,20700,3
|
|
20250115,142800,273348300,20700,20700,20700,20650,7
|
|
20250115,142700,273203500,20700,20650,20700,20650,3
|
|
20250115,142600,273141500,20800,20650,20800,20650,5
|
|
20250115,142500,273037950,20650,20650,20650,20650,24
|
|
20250115,142400,272542350,20650,20650,20650,20650,3
|
|
20250115,142300,272480400,20650,20650,20650,20650,1
|
|
20250115,142200,272459750,20700,20750,20750,20650,560
|
|
20250115,142100,260871000,20750,20750,20750,20750,3
|
|
20250115,142000,260808750,20750,20800,20800,20750,304
|
|
20250115,141900,254485600,20800,20800,20800,20800,3
|
|
20250115,141800,254423200,20800,20800,20800,20800,4
|
|
20250115,141700,254340000,20800,20800,20800,20800,12
|
|
20250115,141600,254090400,20950,20950,20950,20950,0
|
|
20250115,141500,254090400,20950,20950,20950,20950,0
|
|
20250115,141400,254090400,20950,20950,20950,20950,0
|
|
20250115,141300,254090400,20950,20950,20950,20950,0
|
|
20250115,141200,254090400,20950,20950,20950,20950,0
|
|
20250115,141100,254090400,20950,20800,21000,20800,394
|
|
20250115,141000,245854600,20750,20750,20750,20750,24
|
|
20250115,140900,245356600,20750,20750,20750,20750,10
|
|
20250115,140800,245149100,20750,20750,20750,20750,0
|
|
20250115,140700,245149100,20750,20750,20750,20750,4
|
|
20250115,140600,245066100,20750,20750,20750,20750,0
|
|
20250115,140500,245066100,20750,20750,20750,20750,4
|
|
20250115,140400,244983100,20750,20750,20750,20750,7
|
|
20250115,140300,244837850,20700,20700,20700,20700,0
|
|
20250115,140200,244837850,20700,20700,20700,20700,5
|
|
20250115,140100,244734350,20700,20700,20700,20700,0
|
|
20250115,140000,244734350,20700,20700,20700,20700,0
|
|
20250115,135900,244734350,20700,20700,20700,20700,0
|
|
20250115,135800,244734350,20700,20700,20700,20700,0
|
|
20250115,135700,244734350,20700,20700,20700,20700,8
|
|
20250115,135600,244568750,20700,20700,20700,20700,0
|
|
20250115,135500,244568750,20700,20700,20700,20700,0
|
|
20250115,135400,244568750,20700,20700,20700,20700,5
|
|
20250115,135300,244465250,20700,20700,20700,20700,0
|
|
20250115,135200,244465250,20700,20700,20700,20700,0
|
|
20250115,135100,244465250,20700,20700,20700,20700,0
|
|
20250115,135000,244465250,20700,20700,20700,20700,0
|
|
20250115,134900,244465250,20700,20750,20750,20700,8
|
|
20250115,134800,244299600,20700,20700,20700,20700,0
|
|
20250115,134700,244299600,20700,20700,20700,20700,5
|
|
20250115,134600,244196100,20700,20700,20700,20700,0
|
|
20250115,134500,244196100,20700,20700,20700,20700,0
|
|
20250115,134400,244196100,20700,20700,20700,20700,0
|
|
20250115,134300,244196100,20700,20700,20700,20700,0
|
|
20250115,134200,244196100,20700,20700,20700,20700,8
|
|
20250115,134100,244030500,20700,20700,20700,20700,97
|
|
20250115,134000,242022600,20700,20700,20700,20700,0
|
|
20250115,133900,242022600,20700,20700,20700,20700,5
|
|
20250115,133800,241919100,20700,20700,20700,20700,0
|
|
20250115,133700,241919100,20700,20700,20700,20700,3
|
|
20250115,133600,241857000,20800,20800,20800,20800,0
|
|
20250115,133500,241857000,20800,20800,20800,20800,0
|
|
20250115,133400,241857000,20800,20750,20800,20650,1006
|
|
20250115,133300,221056800,20750,20750,20750,20750,0
|
|
20250115,133200,221056800,20750,20750,20750,20750,0
|
|
20250115,133100,221056800,20750,20750,20750,20750,4
|
|
20250115,133000,220973800,20700,20700,20700,20700,0
|
|
20250115,132900,220973800,20700,20700,20700,20700,4
|
|
20250115,132800,220891000,20700,20700,20700,20700,0
|
|
20250115,132700,220891000,20700,20700,20700,20700,35
|
|
20250115,132600,220166500,20700,20700,20700,20700,8
|
|
20250115,132500,220000900,20700,20700,20700,20700,0
|
|
20250115,132400,220000900,20700,20700,20700,20700,5
|
|
20250115,132300,219897400,20750,20750,20750,20750,0
|
|
20250115,132200,219897400,20750,20750,20750,20750,0
|
|
20250115,132100,219897400,20750,20750,20750,20750,0
|
|
20250115,132000,219897400,20750,20750,20750,20750,21
|
|
20250115,131900,219461650,20750,20750,20750,20750,34
|
|
20250115,131800,218756150,20750,20750,20750,20750,0
|
|
20250115,131700,218756150,20750,20750,20750,20750,0
|
|
20250115,131600,218756150,20750,20700,20750,20700,5
|
|
20250115,131500,218652600,20750,20750,20750,20750,0
|
|
20250115,131400,218652600,20750,20750,20750,20750,4
|
|
20250115,131300,218569600,20800,20800,20800,20800,1
|
|
20250115,131200,218548800,20750,20750,20750,20750,2
|
|
20250115,131100,218507300,20700,20700,20700,20700,4
|
|
20250115,131000,218424500,20700,20700,20700,20700,0
|
|
20250115,130900,218424500,20700,20700,20700,20700,4
|
|
20250115,130800,218341700,20700,20700,20700,20700,0
|
|
20250115,130700,218341700,20700,20700,20700,20700,0
|
|
20250115,130600,218341700,20700,20700,20700,20700,8
|
|
20250115,130500,218176100,20750,20750,20750,20750,1
|
|
20250115,130400,218155350,20700,20700,20700,20700,0
|
|
20250115,130300,218155350,20700,20700,20700,20700,4
|
|
20250115,130200,218072550,20700,20700,20700,20700,0
|
|
20250115,130100,218072550,20700,20700,20700,20700,0
|
|
20250115,130000,218072550,20700,20700,20700,20700,0
|
|
20250115,125900,218072550,20700,20700,20700,20700,0
|
|
20250115,125800,218072550,20700,20700,20700,20700,9
|
|
20250115,125700,217886250,20700,20700,20700,20700,0
|
|
20250115,125600,217886250,20700,20700,20700,20700,4
|
|
20250115,125500,217803450,20700,20700,20700,20700,19
|
|
20250115,125400,217410150,20700,20700,20700,20700,0
|
|
20250115,125300,217410150,20700,20700,20700,20700,0
|
|
20250115,125200,217410150,20700,20700,20700,20700,0
|
|
20250115,125100,217410150,20700,20700,20700,20700,9
|
|
20250115,125000,217223850,20700,20700,20700,20700,0
|
|
20250115,124900,217223850,20700,20700,20700,20700,0
|
|
20250115,124800,217223850,20700,20700,20700,20700,4
|
|
20250115,124700,217141050,20700,20700,20700,20700,0
|
|
20250115,124600,217141050,20700,20700,20700,20700,0
|
|
20250115,124500,217141050,20700,20700,20700,20700,0
|
|
20250115,124400,217141050,20700,20700,20700,20700,0
|
|
20250115,124300,217141050,20700,20700,20700,20700,9
|
|
20250115,124200,216954750,20700,20700,20700,20700,0
|
|
20250115,124100,216954750,20700,20700,20700,20700,4
|
|
20250115,124000,216871950,20700,20700,20700,20700,0
|
|
20250115,123900,216871950,20700,20700,20700,20700,0
|
|
20250115,123800,216871950,20700,20700,20700,20700,0
|
|
20250115,123700,216871950,20700,20750,20750,20700,7
|
|
20250115,123600,216726950,20700,20750,20750,20700,75
|
|
20250115,123500,215173350,20750,20750,20750,20750,5
|
|
20250115,123400,215069600,20750,20750,20750,20750,0
|
|
20250115,123300,215069600,20750,20750,20750,20750,4
|
|
20250115,123200,214986600,20750,20750,20750,20750,0
|
|
20250115,123100,214986600,20750,20750,20750,20750,0
|
|
20250115,123000,214986600,20750,20750,20750,20750,48
|
|
20250115,122900,213990600,20750,20750,20750,20750,0
|
|
20250115,122800,213990600,20750,20750,20750,20750,5
|
|
20250115,122700,213886850,20750,20750,20750,20750,0
|
|
20250115,122600,213886850,20750,20750,20750,20750,0
|
|
20250115,122500,213886850,20750,20750,20750,20750,4
|
|
20250115,122400,213803850,20750,20750,20750,20750,0
|
|
20250115,122300,213803850,20750,20750,20750,20750,4
|
|
20250115,122200,213720850,20750,20750,20750,20750,0
|
|
20250115,122100,213720850,20750,20750,20750,20750,0
|
|
20250115,122000,213720850,20750,20750,20750,20750,5
|
|
20250115,121900,213617100,20750,20750,20750,20750,0
|
|
20250115,121800,213617100,20750,20750,20750,20750,4
|
|
20250115,121700,213534100,20750,20750,20750,20750,0
|
|
20250115,121600,213534100,20750,20750,20750,20750,0
|
|
20250115,121500,213534100,20750,20750,20750,20750,4
|
|
20250115,121400,213451100,20750,20750,20750,20750,0
|
|
20250115,121300,213451100,20750,20750,20750,20750,5
|
|
20250115,121200,213347350,20750,20750,20750,20750,0
|
|
20250115,121100,213347350,20750,20750,20750,20750,1
|
|
20250115,121000,213326600,20700,20700,20700,20700,4
|
|
20250115,120900,213243800,20750,20750,20750,20750,0
|
|
20250115,120800,213243800,20750,20750,20750,20750,0
|
|
20250115,120700,213243800,20750,20750,20750,20750,3
|
|
20250115,120600,213181550,20750,20750,20750,20750,2
|
|
20250115,120500,213140050,20700,20700,20700,20700,5
|
|
20250115,120400,213036550,20700,20700,20700,20700,0
|
|
20250115,120300,213036550,20700,20700,20700,20700,0
|
|
20250115,120200,213036550,20700,20750,20750,20700,19
|
|
20250115,120100,212642500,20750,20750,20750,20750,5
|
|
20250115,120000,212538750,20700,20700,20700,20700,4
|
|
20250115,115900,212455950,20750,20750,20750,20750,5
|
|
20250115,115800,212352200,20700,20700,20700,20700,60
|
|
20250115,115700,211110200,20700,20700,20700,20700,4
|
|
20250115,115600,211027400,20700,20700,20700,20700,0
|
|
20250115,115500,211027400,20700,20700,20700,20700,5
|
|
20250115,115400,210923900,20750,20750,20750,20750,34
|
|
20250115,115300,210218400,20700,20700,20700,20700,0
|
|
20250115,115200,210218400,20700,20700,20700,20700,4
|
|
20250115,115100,210135600,20700,20700,20700,20700,0
|
|
20250115,115000,210135600,20700,20700,20700,20700,4
|
|
20250115,114900,210052800,20750,20750,20750,20750,4
|
|
20250115,114800,209969800,20700,20700,20700,20700,0
|
|
20250115,114700,209969800,20700,20700,20700,20700,5
|
|
20250115,114600,209866300,20700,20700,20700,20700,0
|
|
20250115,114500,209866300,20700,20700,20700,20700,0
|
|
20250115,114400,209866300,20700,20700,20700,20700,0
|
|
20250115,114300,209866300,20700,20750,20750,20700,900
|
|
20250115,114200,191191550,20750,20750,20750,20750,4
|
|
20250115,114100,191108550,20750,20750,20750,20750,0
|
|
20250115,114000,191108550,20750,20750,20750,20750,0
|
|
20250115,113900,191108550,20750,20750,20750,20750,5
|
|
20250115,113800,191004800,20800,20800,20800,20800,1
|
|
20250115,113700,190984000,20750,20750,20750,20750,4
|
|
20250115,113600,190901000,20750,20750,20750,20750,0
|
|
20250115,113500,190901000,20750,20750,20750,20750,1
|
|
20250115,113400,190880250,20750,20750,20750,20750,4
|
|
20250115,113300,190797250,20750,20750,20750,20750,0
|
|
20250115,113200,190797250,20750,20750,20750,20750,5
|
|
20250115,113100,190693500,20750,20750,20750,20750,0
|
|
20250115,113000,190693500,20750,20750,20750,20750,0
|
|
20250115,112900,190693500,20750,20750,20750,20750,4
|
|
20250115,112800,190610500,20800,20800,20800,20800,0
|
|
20250115,112700,190610500,20800,20750,20800,20750,5
|
|
20250115,112600,190506700,20800,20800,20800,20800,0
|
|
20250115,112500,190506700,20800,20800,20800,20800,5
|
|
20250115,112400,190402700,20750,20750,20750,20750,5
|
|
20250115,112300,190298950,20800,20800,20800,20800,0
|
|
20250115,112200,190298950,20800,20750,20800,20750,5
|
|
20250115,112100,190195150,20800,20800,20800,20800,46
|
|
20250115,112000,189238350,20750,20750,20750,20750,0
|
|
20250115,111900,189238350,20750,20750,20750,20750,4
|
|
20250115,111800,189155350,20800,20800,20800,20800,6
|
|
20250115,111700,189030550,20750,20750,20750,20750,0
|
|
20250115,111600,189030550,20750,20850,20850,20750,48
|
|
20250115,111500,188029850,20800,20800,20800,20800,51
|
|
20250115,111400,186969050,20850,20800,20850,20800,78
|
|
20250115,111300,185346550,20800,20800,20800,20800,0
|
|
20250115,111200,185346550,20800,20800,20800,20800,50
|
|
20250115,111100,184306550,20750,20750,20750,20750,4
|
|
20250115,111000,184223550,20750,20800,20800,20750,11
|
|
20250115,110900,183995250,20750,20750,20750,20750,5
|
|
20250115,110800,183891500,20750,20750,20750,20750,0
|
|
20250115,110700,183891500,20750,20750,20750,20750,50
|
|
20250115,110600,182854000,20750,20750,20750,20750,4
|
|
20250115,110500,182771000,20800,20750,20800,20750,10
|
|
20250115,110400,182563250,20750,20750,20750,20750,44
|
|
20250115,110300,181650250,20800,20800,20800,20800,0
|
|
20250115,110200,181650250,20800,20750,20800,20750,10
|
|
20250115,110100,181442500,20700,20750,20750,20700,100
|
|
20250115,110000,179371450,20750,20750,20750,20750,0
|
|
20250115,105900,179371450,20750,20700,20750,20700,100
|
|
20250115,105800,177296650,20750,20750,20750,20750,5
|
|
20250115,105700,177192900,20750,20750,20750,20750,301
|
|
20250115,105600,170947150,20750,20750,20750,20750,8
|
|
20250115,105500,170781150,20750,20750,20750,20750,0
|
|
20250115,105400,170781150,20750,20750,20750,20750,5
|
|
20250115,105300,170677400,20750,20750,20750,20750,0
|
|
20250115,105200,170677400,20750,20750,20750,20750,0
|
|
20250115,105100,170677400,20750,20750,20750,20750,5
|
|
20250115,105000,170573650,20750,20750,20750,20750,0
|
|
20250115,104900,170573650,20750,20800,20800,20750,704
|
|
20250115,104800,155962650,20850,20850,20850,20850,0
|
|
20250115,104700,155962650,20850,20850,20850,20850,0
|
|
20250115,104600,155962650,20850,20850,20850,20850,0
|
|
20250115,104500,155962650,20850,20850,20850,20850,0
|
|
20250115,104400,155962650,20850,20850,20850,20850,311
|
|
20250115,104300,149478300,20850,20850,20850,20850,4
|
|
20250115,104200,149394900,20850,20850,20850,20850,0
|
|
20250115,104100,149394900,20850,20850,20850,20850,4
|
|
20250115,104000,149311500,20850,20850,20850,20850,0
|
|
20250115,103900,149311500,20850,20850,20850,20850,0
|
|
20250115,103800,149311500,20850,20900,20900,20850,19
|
|
20250115,103700,148914600,20850,20850,20850,20850,0
|
|
20250115,103600,148914600,20850,20850,20850,20850,5
|
|
20250115,103500,148810350,20850,20850,20850,20850,0
|
|
20250115,103400,148810350,20850,20850,20850,20850,0
|
|
20250115,103300,148810350,20850,20850,20850,20850,4
|
|
20250115,103200,148726950,20850,20850,20850,20850,0
|
|
20250115,103100,148726950,20850,20850,20850,20850,4
|
|
20250115,103000,148643550,20850,20850,20850,20850,216
|
|
20250115,102900,144139950,20850,20850,20850,20850,0
|
|
20250115,102800,144139950,20850,20850,20850,20850,0
|
|
20250115,102700,144139950,20850,20850,20850,20850,0
|
|
20250115,102600,144139950,20850,20850,20850,20850,50
|
|
20250115,102500,143097450,20900,20850,20900,20850,42
|
|
20250115,102400,142219950,20800,20800,20800,20800,3
|
|
20250115,102300,142157550,20800,20800,20800,20800,5
|
|
20250115,102200,142053550,20750,20750,20750,20750,0
|
|
20250115,102100,142053550,20750,20750,20750,20750,8
|
|
20250115,102000,141887550,20850,20850,20850,20850,0
|
|
20250115,101900,141887550,20850,20850,20850,20850,0
|
|
20250115,101800,141887550,20850,20850,20850,20850,0
|
|
20250115,101700,141887550,20850,20800,20850,20800,75
|
|
20250115,101600,140327500,20800,20800,20800,20800,0
|
|
20250115,101500,140327500,20800,20800,20800,20800,0
|
|
20250115,101400,140327500,20800,20800,20800,20800,0
|
|
20250115,101300,140327500,20800,20800,20800,20800,7
|
|
20250115,101200,140181900,20850,20850,20850,20850,0
|
|
20250115,101100,140181900,20850,20850,20850,20850,1
|
|
20250115,101000,140161050,20800,20800,20800,20800,4
|
|
20250115,100900,140077850,20850,20850,20850,20850,1
|
|
20250115,100800,140057000,20900,20900,20900,20900,0
|
|
20250115,100700,140057000,20900,20850,20900,20850,10
|
|
20250115,100600,139848300,20800,20800,20800,20800,0
|
|
20250115,100500,139848300,20800,20850,20850,20800,6
|
|
20250115,100400,139723450,20800,20800,20800,20800,0
|
|
20250115,100300,139723450,20800,20800,20800,20800,0
|
|
20250115,100200,139723450,20800,20800,20800,20800,0
|
|
20250115,100100,139723450,20800,20800,20800,20800,0
|
|
20250115,100000,139723450,20800,20800,20800,20800,1
|
|
20250115,095900,139702650,20850,20850,20850,20850,0
|
|
20250115,095800,139702650,20850,20850,20850,20850,9
|
|
20250115,095700,139515000,20850,20850,20850,20850,0
|
|
20250115,095600,139515000,20850,20850,20850,20850,0
|
|
20250115,095500,139515000,20850,20850,20850,20850,1
|
|
20250115,095400,139494150,20850,20850,20850,20850,0
|
|
20250115,095300,139494150,20850,20850,20850,20850,0
|
|
20250115,095200,139494150,20850,20850,20850,20850,0
|
|
20250115,095100,139494150,20850,20850,20850,20850,0
|
|
20250115,095000,139494150,20850,20850,20850,20850,1
|
|
20250115,094900,139473300,20900,20900,20900,20900,0
|
|
20250115,094800,139473300,20900,20900,20900,20900,1
|
|
20250115,094700,139452400,20900,20900,20900,20900,0
|
|
20250115,094600,139452400,20900,20900,20900,20900,0
|
|
20250115,094500,139452400,20900,20900,20900,20900,1
|
|
20250115,094400,139431500,20750,20750,20750,20750,0
|
|
20250115,094300,139431500,20750,20750,20750,20750,0
|
|
20250115,094200,139431500,20750,20750,20750,20750,1
|
|
20250115,094100,139410750,20900,20900,20900,20900,9
|
|
20250115,094000,139222650,20900,20900,20900,20900,0
|
|
20250115,093900,139222650,20900,20900,20900,20900,2
|
|
20250115,093800,139180850,20800,20800,20800,20800,0
|
|
20250115,093700,139180850,20800,20800,20800,20800,0
|
|
20250115,093600,139180850,20800,20800,20800,20800,2
|
|
20250115,093500,139139250,20750,20750,20750,20750,0
|
|
20250115,093400,139139250,20750,20750,20750,20750,0
|
|
20250115,093300,139139250,20750,20750,20750,20750,0
|
|
20250115,093200,139139250,20750,20750,20750,20750,0
|
|
20250115,093100,139139250,20750,20750,20750,20750,0
|
|
20250115,093000,139139250,20750,20750,20750,20750,353
|
|
20250115,092900,131814500,20800,20800,20800,20800,0
|
|
20250115,092800,131814500,20800,20800,20800,20800,342
|
|
20250115,092700,124700900,20800,20850,20850,20800,208
|
|
20250115,092600,120366600,20850,20900,20900,20850,4
|
|
20250115,092500,120283150,20900,20900,20900,20900,147
|
|
20250115,092400,117210850,20950,20950,20950,20950,1
|
|
20250115,092300,117189900,20950,20950,20950,20950,1
|
|
20250115,092200,117168950,20950,20950,20950,20950,0
|
|
20250115,092100,117168950,20950,20950,20950,20950,0
|
|
20250115,092000,117168950,20950,20950,20950,20950,0
|
|
20250115,091900,117168950,20950,21000,21000,20950,232
|
|
20250115,091800,112305750,20950,20950,20950,20950,0
|
|
20250115,091700,112305750,20950,20950,20950,20950,0
|
|
20250115,091600,112305750,20950,20950,20950,20950,0
|
|
20250115,091500,112305750,20950,20950,20950,20950,0
|
|
20250115,091400,112305750,20950,20950,20950,20950,0
|
|
20250115,091300,112305750,20950,20950,20950,20950,20
|
|
20250115,091200,111886750,20950,20950,20950,20950,0
|
|
20250115,091100,111886750,20950,20950,20950,20950,0
|
|
20250115,091000,111886750,20950,21000,21000,20950,148
|
|
20250115,090900,108784500,21000,21100,21100,21000,374
|
|
20250115,090800,100928450,21200,21200,21200,21200,0
|
|
20250115,090700,100928450,21200,21200,21200,21200,0
|
|
20250115,090600,100928450,21200,21200,21200,21200,0
|
|
20250115,090500,100928450,21200,21200,21200,21200,0
|
|
20250115,090400,100928450,21200,21050,21200,21050,1388
|
|
20250115,090300,71686350,21100,21050,21100,21050,350
|
|
20250115,090200,64316350,21050,21300,21300,21050,1263
|
|
20250115,090100,37706600,21150,21350,21350,21150,98
|
|
20250115,090000,35627100,21200,21350,21400,21200,1668
|