674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201100,1393493850,31200,31200,31200,31200,368
|
|
20250109,201000,1393493850,31200,31200,31200,31200,0
|
|
20250109,200900,1393493850,31200,31200,31200,31200,0
|
|
20250109,200800,1393493850,31200,31200,31200,31200,0
|
|
20250109,200700,1393493850,31200,31200,31200,31200,0
|
|
20250109,200600,1393493850,31200,31200,31200,31200,0
|
|
20250109,200500,1393493850,31200,31200,31200,31200,0
|
|
20250109,200400,1393493850,31200,31200,31200,31200,0
|
|
20250109,200300,1393493850,31200,31200,31200,31200,0
|
|
20250109,200200,1393493850,31200,31200,31200,31200,0
|
|
20250109,200100,1393493850,31200,31200,31200,31200,0
|
|
20250109,200000,1393493850,31200,31200,31200,31200,0
|
|
20250109,195900,1393493850,31200,31200,31200,31200,0
|
|
20250109,195800,1393493850,31200,31200,31200,31200,0
|
|
20250109,195700,1393493850,31200,31200,31200,31200,0
|
|
20250109,195600,1393493850,31200,31200,31200,31200,0
|
|
20250109,195500,1393493850,31200,31200,31200,31200,0
|
|
20250109,195400,1393493850,31200,31200,31200,31200,0
|
|
20250109,195300,1393493850,31200,31200,31200,31200,0
|
|
20250109,195200,1393493850,31200,31200,31200,31200,0
|
|
20250109,195100,1393493850,31200,31200,31200,31200,0
|
|
20250109,195000,1393493850,31200,31200,31200,31200,0
|
|
20250109,194900,1393493850,31200,31200,31200,31200,0
|
|
20250109,194800,1393493850,31200,31200,31200,31200,0
|
|
20250109,194700,1393493850,31200,31200,31200,31200,0
|
|
20250109,194600,1393493850,31200,31200,31200,31200,0
|
|
20250109,194500,1393493850,31200,31200,31200,31200,0
|
|
20250109,194400,1393493850,31200,31200,31200,31200,0
|
|
20250109,194300,1393493850,31200,31200,31200,31200,0
|
|
20250109,194200,1393493850,31200,31200,31200,31200,0
|
|
20250109,194100,1393493850,31200,31200,31200,31200,368
|
|
20250109,194000,1393493850,31200,31200,31200,31200,0
|
|
20250109,193900,1393493850,31200,31200,31200,31200,0
|
|
20250109,193800,1393493850,31200,31200,31200,31200,0
|
|
20250109,193700,1393493850,31200,31200,31200,31200,0
|
|
20250109,193600,1393493850,31200,31200,31200,31200,0
|
|
20250109,193500,1393493850,31200,31200,31200,31200,0
|
|
20250109,193400,1393493850,31200,31200,31200,31200,0
|
|
20250109,193300,1393493850,31200,31200,31200,31200,0
|
|
20250109,193200,1393493850,31200,31200,31200,31200,0
|
|
20250109,193100,1393493850,31200,31200,31200,31200,0
|
|
20250109,193000,1393493850,31200,31200,31200,31200,0
|
|
20250109,192900,1393493850,31200,31200,31200,31200,0
|
|
20250109,192800,1393493850,31200,31200,31200,31200,0
|
|
20250109,192700,1393493850,31200,31200,31200,31200,0
|
|
20250109,192600,1393493850,31200,31200,31200,31200,0
|
|
20250109,192500,1393493850,31200,31200,31200,31200,0
|
|
20250109,192400,1393493850,31200,31200,31200,31200,0
|
|
20250109,192300,1393493850,31200,31200,31200,31200,0
|
|
20250109,192200,1393493850,31200,31200,31200,31200,0
|
|
20250109,192100,1393493850,31200,31200,31200,31200,0
|
|
20250109,192000,1393493850,31200,31200,31200,31200,0
|
|
20250109,191900,1393493850,31200,31200,31200,31200,0
|
|
20250109,191800,1393493850,31200,31200,31200,31200,0
|
|
20250109,191700,1393493850,31200,31200,31200,31200,0
|
|
20250109,191600,1393493850,31200,31200,31200,31200,0
|
|
20250109,191500,1393493850,31200,31200,31200,31200,0
|
|
20250109,191400,1393493850,31200,31200,31200,31200,0
|
|
20250109,191300,1393493850,31200,31200,31200,31200,0
|
|
20250109,191200,1393493850,31200,31200,31200,31200,0
|
|
20250109,191100,1393493850,31200,31200,31200,31200,368
|
|
20250109,191000,1393493850,31200,31200,31200,31200,0
|
|
20250109,190900,1393493850,31200,31200,31200,31200,0
|
|
20250109,190800,1393493850,31200,31200,31200,31200,0
|
|
20250109,190700,1393493850,31200,31200,31200,31200,0
|
|
20250109,190600,1393493850,31200,31200,31200,31200,0
|
|
20250109,190500,1393493850,31200,31200,31200,31200,0
|
|
20250109,190400,1393493850,31200,31200,31200,31200,0
|
|
20250109,190300,1393493850,31200,31200,31200,31200,0
|
|
20250109,190200,1393493850,31200,31200,31200,31200,0
|
|
20250109,190100,1393493850,31200,31200,31200,31200,0
|
|
20250109,190000,1393493850,31200,31200,31200,31200,0
|
|
20250109,185900,1393493850,31200,31200,31200,31200,0
|
|
20250109,185800,1393493850,31200,31200,31200,31200,0
|
|
20250109,185700,1393493850,31200,31200,31200,31200,0
|
|
20250109,185600,1393493850,31200,31200,31200,31200,0
|
|
20250109,185500,1393493850,31200,31200,31200,31200,0
|
|
20250109,185400,1393493850,31200,31200,31200,31200,0
|
|
20250109,185300,1393493850,31200,31200,31200,31200,0
|
|
20250109,185200,1393493850,31200,31200,31200,31200,0
|
|
20250109,185100,1393493850,31200,31200,31200,31200,0
|
|
20250109,185000,1393493850,31200,31200,31200,31200,0
|
|
20250109,184900,1393493850,31200,31200,31200,31200,0
|
|
20250109,184800,1393493850,31200,31200,31200,31200,0
|
|
20250109,184700,1393493850,31200,31200,31200,31200,0
|
|
20250109,184600,1393493850,31200,31200,31200,31200,0
|
|
20250109,184500,1393493850,31200,31200,31200,31200,0
|
|
20250109,184400,1393493850,31200,31200,31200,31200,0
|
|
20250109,184300,1393493850,31200,31200,31200,31200,0
|
|
20250109,184200,1393493850,31200,31200,31200,31200,0
|
|
20250109,184100,1393493850,31200,31200,31200,31200,368
|
|
20250109,184000,1393493850,31200,31200,31200,31200,0
|
|
20250109,183900,1393493850,31200,31200,31200,31200,0
|
|
20250109,183800,1393493850,31200,31200,31200,31200,0
|
|
20250109,183700,1393493850,31200,31200,31200,31200,0
|
|
20250109,183600,1393493850,31200,31200,31200,31200,0
|
|
20250109,183500,1393493850,31200,31200,31200,31200,0
|
|
20250109,183400,1393493850,31200,31200,31200,31200,0
|
|
20250109,183300,1393493850,31200,31200,31200,31200,0
|
|
20250109,183200,1393493850,31200,31200,31200,31200,0
|
|
20250109,183100,1393493850,31200,31200,31200,31200,0
|
|
20250109,183000,1393493850,31200,31200,31200,31200,0
|
|
20250109,182900,1393493850,31200,31200,31200,31200,0
|
|
20250109,182800,1393493850,31200,31200,31200,31200,0
|
|
20250109,182700,1393493850,31200,31200,31200,31200,0
|
|
20250109,182600,1393493850,31200,31200,31200,31200,0
|
|
20250109,182500,1393493850,31200,31200,31200,31200,0
|
|
20250109,182400,1393493850,31200,31200,31200,31200,0
|
|
20250109,182300,1393493850,31200,31200,31200,31200,0
|
|
20250109,182200,1393493850,31200,31200,31200,31200,0
|
|
20250109,182100,1393493850,31200,31200,31200,31200,0
|
|
20250109,182000,1393493850,31200,31200,31200,31200,0
|
|
20250109,181900,1393493850,31200,31200,31200,31200,0
|
|
20250109,181800,1393493850,31200,31200,31200,31200,0
|
|
20250109,181700,1393493850,31200,31200,31200,31200,0
|
|
20250109,181600,1393493850,31200,31200,31200,31200,0
|
|
20250109,181500,1393493850,31200,31200,31200,31200,0
|
|
20250109,181400,1393493850,31200,31200,31200,31200,0
|
|
20250109,181300,1393493850,31200,31200,31200,31200,0
|
|
20250109,181200,1393493850,31200,31200,31200,31200,0
|
|
20250109,181100,1393493850,31200,31200,31200,31200,368
|
|
20250109,181000,1393493850,31200,31200,31200,31200,0
|
|
20250109,180900,1393493850,31200,31200,31200,31200,0
|
|
20250109,180800,1393493850,31200,31200,31200,31200,0
|
|
20250109,180700,1393493850,31200,31200,31200,31200,0
|
|
20250109,180600,1393493850,31200,31200,31200,31200,0
|
|
20250109,180500,1393493850,31200,31200,31200,31200,0
|
|
20250109,180400,1393493850,31200,31200,31200,31200,0
|
|
20250109,180300,1393493850,31200,31200,31200,31200,0
|
|
20250109,180200,1393493850,31200,31200,31200,31200,0
|
|
20250109,180100,1393493850,31200,31200,31200,31200,0
|
|
20250109,180000,1393493850,31200,31200,31200,31200,0
|
|
20250109,175900,1393493850,31200,31200,31200,31200,0
|
|
20250109,175800,1393493850,31200,31200,31200,31200,0
|
|
20250109,175700,1393493850,31200,31200,31200,31200,0
|
|
20250109,175600,1393493850,31200,31200,31200,31200,0
|
|
20250109,175500,1393493850,31200,31200,31200,31200,0
|
|
20250109,175400,1393493850,31200,31200,31200,31200,0
|
|
20250109,175300,1393493850,31200,31200,31200,31200,0
|
|
20250109,175200,1393493850,31200,31200,31200,31200,0
|
|
20250109,175100,1393493850,31200,31200,31200,31200,0
|
|
20250109,175000,1393493850,31200,31200,31200,31200,0
|
|
20250109,174900,1393493850,31200,31200,31200,31200,0
|
|
20250109,174800,1393493850,31200,31200,31200,31200,0
|
|
20250109,174700,1393493850,31200,31200,31200,31200,0
|
|
20250109,174600,1393493850,31200,31200,31200,31200,0
|
|
20250109,174500,1393493850,31200,31200,31200,31200,0
|
|
20250109,174400,1393493850,31200,31200,31200,31200,0
|
|
20250109,174300,1393493850,31200,31200,31200,31200,0
|
|
20250109,174200,1393493850,31200,31200,31200,31200,0
|
|
20250109,174100,1393493850,31200,31200,31200,31200,368
|
|
20250109,174000,1393493850,31200,31200,31200,31200,0
|
|
20250109,173900,1393493850,31200,31200,31200,31200,0
|
|
20250109,173800,1393493850,31200,31200,31200,31200,0
|
|
20250109,173700,1393493850,31200,31200,31200,31200,0
|
|
20250109,173600,1393493850,31200,31200,31200,31200,0
|
|
20250109,173500,1393493850,31200,31200,31200,31200,0
|
|
20250109,173400,1393493850,31200,31200,31200,31200,0
|
|
20250109,173300,1393493850,31200,31200,31200,31200,0
|
|
20250109,173200,1393493850,31200,31200,31200,31200,0
|
|
20250109,173100,1393493850,31200,31200,31200,31200,0
|
|
20250109,173000,1393493850,31200,31200,31200,31200,0
|
|
20250109,172900,1393493850,31200,31200,31200,31200,0
|
|
20250109,172800,1393493850,31200,31200,31200,31200,0
|
|
20250109,172700,1393493850,31200,31200,31200,31200,0
|
|
20250109,172600,1393493850,31200,31200,31200,31200,0
|
|
20250109,172500,1393493850,31200,31200,31200,31200,0
|
|
20250109,172400,1393493850,31200,31200,31200,31200,0
|
|
20250109,172300,1393493850,31200,31200,31200,31200,0
|
|
20250109,172200,1393493850,31200,31200,31200,31200,0
|
|
20250109,172100,1393493850,31200,31200,31200,31200,0
|
|
20250109,172000,1393493850,31200,31200,31200,31200,0
|
|
20250109,171900,1393493850,31200,31200,31200,31200,0
|
|
20250109,171800,1393493850,31200,31200,31200,31200,0
|
|
20250109,171700,1393493850,31200,31200,31200,31200,0
|
|
20250109,171600,1393493850,31200,31200,31200,31200,0
|
|
20250109,171500,1393493850,31200,31200,31200,31200,0
|
|
20250109,171400,1393493850,31200,31200,31200,31200,0
|
|
20250109,171300,1393493850,31200,31200,31200,31200,0
|
|
20250109,171200,1393493850,31200,31200,31200,31200,0
|
|
20250109,171100,1393493850,31200,31200,31200,31200,368
|
|
20250109,171000,1393493850,31200,31200,31200,31200,0
|
|
20250109,170900,1393493850,31200,31200,31200,31200,0
|
|
20250109,170800,1393493850,31200,31200,31200,31200,0
|
|
20250109,170700,1393493850,31200,31200,31200,31200,0
|
|
20250109,170600,1393493850,31200,31200,31200,31200,0
|
|
20250109,170500,1393493850,31200,31200,31200,31200,0
|
|
20250109,170400,1393493850,31200,31200,31200,31200,0
|
|
20250109,170300,1393493850,31200,31200,31200,31200,0
|
|
20250109,170200,1393493850,31200,31200,31200,31200,0
|
|
20250109,170100,1393493850,31200,31200,31200,31200,0
|
|
20250109,170000,1393493850,31200,31200,31200,31200,0
|
|
20250109,165900,1393493850,31200,31200,31200,31200,0
|
|
20250109,165800,1393493850,31200,31200,31200,31200,0
|
|
20250109,165700,1393493850,31200,31200,31200,31200,0
|
|
20250109,165600,1393493850,31200,31200,31200,31200,0
|
|
20250109,165500,1393493850,31200,31200,31200,31200,0
|
|
20250109,165400,1393493850,31200,31200,31200,31200,0
|
|
20250109,165300,1393493850,31200,31200,31200,31200,0
|
|
20250109,165200,1393493850,31200,31200,31200,31200,0
|
|
20250109,165100,1393493850,31200,31200,31200,31200,0
|
|
20250109,165000,1393493850,31200,31200,31200,31200,0
|
|
20250109,164900,1393493850,31200,31200,31200,31200,0
|
|
20250109,164800,1393493850,31200,31200,31200,31200,0
|
|
20250109,164700,1393493850,31200,31200,31200,31200,0
|
|
20250109,164600,1393493850,31200,31200,31200,31200,0
|
|
20250109,164500,1393493850,31200,31200,31200,31200,0
|
|
20250109,164400,1393493850,31200,31200,31200,31200,0
|
|
20250109,164300,1393493850,31200,31200,31200,31200,0
|
|
20250109,164200,1393493850,31200,31200,31200,31200,0
|
|
20250109,164100,1393493850,31200,31200,31200,31200,368
|
|
20250109,164000,1393493850,31200,31200,31200,31200,0
|
|
20250109,163900,1393493850,31200,31200,31200,31200,0
|
|
20250109,163800,1393493850,31200,31200,31200,31200,0
|
|
20250109,163700,1393493850,31200,31200,31200,31200,0
|
|
20250109,163600,1393493850,31200,31200,31200,31200,0
|
|
20250109,163500,1393493850,31200,31200,31200,31200,0
|
|
20250109,163400,1393493850,31200,31200,31200,31200,0
|
|
20250109,163300,1393493850,31200,31200,31200,31200,0
|
|
20250109,163200,1393493850,31200,31200,31200,31200,0
|
|
20250109,163100,1393493850,31200,31200,31200,31200,0
|
|
20250109,163000,1393493850,31200,31200,31200,31200,0
|
|
20250109,162900,1393493850,31200,31200,31200,31200,0
|
|
20250109,162800,1393493850,31200,31200,31200,31200,0
|
|
20250109,162700,1393493850,31200,31200,31200,31200,0
|
|
20250109,162600,1393493850,31200,31200,31200,31200,0
|
|
20250109,162500,1393493850,31200,31200,31200,31200,0
|
|
20250109,162400,1393493850,31200,31200,31200,31200,0
|
|
20250109,162300,1393493850,31200,31200,31200,31200,0
|
|
20250109,162200,1393493850,31200,31200,31200,31200,0
|
|
20250109,162100,1393493850,31200,31200,31200,31200,0
|
|
20250109,162000,1393493850,31200,31200,31200,31200,0
|
|
20250109,161900,1393493850,31200,31200,31200,31200,0
|
|
20250109,161800,1393493850,31200,31200,31200,31200,0
|
|
20250109,161700,1393493850,31200,31200,31200,31200,0
|
|
20250109,161600,1393493850,31200,31200,31200,31200,0
|
|
20250109,161500,1393493850,31200,31200,31200,31200,0
|
|
20250109,161400,1393493850,31200,31200,31200,31200,0
|
|
20250109,161300,1393493850,31200,31200,31200,31200,0
|
|
20250109,161200,1393493850,31200,31200,31200,31200,0
|
|
20250109,161100,1393493850,31200,31200,31200,31200,368
|
|
20250109,161000,1393493850,31200,31200,31200,31200,0
|
|
20250109,160900,1393493850,31200,31200,31200,31200,0
|
|
20250109,160800,1393493850,31200,31200,31200,31200,0
|
|
20250109,160700,1393493850,31200,31200,31200,31200,0
|
|
20250109,160600,1393493850,31200,31200,31200,31200,0
|
|
20250109,160500,1393493850,31200,31200,31200,31200,0
|
|
20250109,160400,1393493850,31200,31200,31200,31200,0
|
|
20250109,160300,1393493850,31200,31200,31200,31200,0
|
|
20250109,160200,1393493850,31200,31200,31200,31200,0
|
|
20250109,160100,1393493850,31200,31200,31200,31200,0
|
|
20250109,160000,1393493850,31200,31200,31200,31200,0
|
|
20250109,155900,1393493850,31200,31200,31200,31200,0
|
|
20250109,155800,1393493850,31200,31200,31200,31200,0
|
|
20250109,155700,1393493850,31200,31200,31200,31200,0
|
|
20250109,155600,1393493850,31200,31200,31200,31200,0
|
|
20250109,155500,1393493850,31200,31200,31200,31200,0
|
|
20250109,155400,1393493850,31200,31200,31200,31200,0
|
|
20250109,155300,1393493850,31200,31200,31200,31200,0
|
|
20250109,155200,1393493850,31200,31200,31200,31200,0
|
|
20250109,155100,1393493850,31200,31200,31200,31200,0
|
|
20250109,155000,1393493850,31200,31200,31200,31200,0
|
|
20250109,154900,1393493850,31200,31200,31200,31200,0
|
|
20250109,154800,1393493850,31200,31200,31200,31200,0
|
|
20250109,154700,1393493850,31200,31200,31200,31200,0
|
|
20250109,154600,1393493850,31200,31200,31200,31200,0
|
|
20250109,154500,1393493850,31200,31200,31200,31200,0
|
|
20250109,154400,1393493850,31200,31200,31200,31200,0
|
|
20250109,154300,1393493850,31200,31200,31200,31200,0
|
|
20250109,154200,1393493850,31200,31200,31200,31200,0
|
|
20250109,154100,1393493850,31200,31200,31200,31200,368
|
|
20250109,154000,1393493850,31200,31200,31200,31200,0
|
|
20250109,153900,1393493850,31200,31200,31200,31200,0
|
|
20250109,153800,1393493850,31200,31200,31200,31200,0
|
|
20250109,153700,1393493850,31200,31200,31200,31200,0
|
|
20250109,153600,1393493850,31200,31200,31200,31200,0
|
|
20250109,153500,1393493850,31200,31200,31200,31200,0
|
|
20250109,153400,1393493850,31200,31200,31200,31200,0
|
|
20250109,153300,1393493850,31200,31200,31200,31200,0
|
|
20250109,153200,1393493850,31200,31200,31200,31200,0
|
|
20250109,153100,1393493850,31200,31200,31200,31200,0
|
|
20250109,153000,1393493850,31200,31200,31200,31200,368
|
|
20250109,152900,1382012250,31200,31200,31200,31200,0
|
|
20250109,152800,1382012250,31200,31200,31200,31200,0
|
|
20250109,152700,1382012250,31200,31200,31200,31200,0
|
|
20250109,152600,1382012250,31200,31200,31200,31200,0
|
|
20250109,152500,1382012250,31200,31200,31200,31200,0
|
|
20250109,152400,1382012250,31200,31200,31200,31200,0
|
|
20250109,152300,1382012250,31200,31200,31200,31200,0
|
|
20250109,152200,1382012250,31200,31200,31200,31200,0
|
|
20250109,152100,1382012250,31200,31200,31200,31200,0
|
|
20250109,152000,1382012250,31200,31200,31200,31200,0
|
|
20250109,151900,1382012250,31200,31150,31200,31150,34
|
|
20250109,151800,1380951500,31200,31250,31250,31200,21
|
|
20250109,151700,1380296150,31200,31300,31300,31150,64
|
|
20250109,151600,1378297550,31300,31250,31300,31250,298
|
|
20250109,151500,1368972650,31250,31200,31250,31150,299
|
|
20250109,151400,1359637500,31250,31250,31300,31200,322
|
|
20250109,151300,1349572750,31250,31200,31250,31200,478
|
|
20250109,151200,1334653900,31150,31250,31300,31150,336
|
|
20250109,151100,1324154200,31250,31200,31300,31200,277
|
|
20250109,151000,1315497000,31200,31200,31300,31200,327
|
|
20250109,150900,1305287300,31200,31300,31300,31200,350
|
|
20250109,150800,1294350950,31300,31300,31300,31300,277
|
|
20250109,150700,1285680850,31250,31300,31300,31250,271
|
|
20250109,150600,1277203250,31300,31250,31300,31250,326
|
|
20250109,150500,1267009300,31300,31200,31300,31200,374
|
|
20250109,150400,1255318600,31200,31300,31300,31150,490
|
|
20250109,150300,1240015050,31200,31100,31300,31100,322
|
|
20250109,150200,1229952550,31200,31300,31300,31000,461
|
|
20250109,150100,1215603750,31300,31100,31300,31100,1036
|
|
20250109,150000,1183353000,31050,31000,31050,30750,576
|
|
20250109,145900,1165495550,31000,30900,31000,30900,372
|
|
20250109,145800,1153973550,30850,30850,30850,30850,174
|
|
20250109,145700,1148605650,30850,30600,30850,30600,60
|
|
20250109,145600,1146767000,30600,30800,30800,30600,75
|
|
20250109,145500,1144465000,30800,30800,30800,30800,22
|
|
20250109,145400,1143787400,30800,30800,30800,30800,49
|
|
20250109,145300,1142278200,30600,30800,30800,30600,24
|
|
20250109,145200,1141539600,30800,30800,30800,30800,24
|
|
20250109,145100,1140800400,30800,30700,30800,30700,34
|
|
20250109,145000,1139754200,30800,30800,30800,30800,22
|
|
20250109,144900,1139076600,30800,30750,30800,30750,190
|
|
20250109,144800,1133232150,30750,30750,30750,30750,24
|
|
20250109,144700,1132494150,30750,30750,30750,30750,37
|
|
20250109,144600,1131356400,30750,30750,30750,30750,23
|
|
20250109,144500,1130649150,30750,30750,30750,30750,21
|
|
20250109,144400,1130003400,30750,30750,30750,30750,23
|
|
20250109,144300,1129296150,30750,30750,30750,30750,102
|
|
20250109,144200,1126159650,30750,30750,30750,30750,44
|
|
20250109,144100,1124806650,30750,30750,30750,30750,23
|
|
20250109,144000,1124099400,30750,30750,30750,30750,115
|
|
20250109,143900,1120563150,30600,30750,30750,30600,37
|
|
20250109,143800,1119425550,30750,30750,30750,30750,22
|
|
20250109,143700,1118749050,30700,30700,30700,30700,23
|
|
20250109,143600,1118042950,30700,30700,30700,30700,21
|
|
20250109,143500,1117398250,30700,30700,30700,30700,35
|
|
20250109,143400,1116323750,30700,30700,30700,30700,22
|
|
20250109,143300,1115648350,30600,30600,30600,30600,10
|
|
20250109,143200,1115342350,30600,30600,30600,30600,14
|
|
20250109,143100,1114913950,30600,30600,30600,30600,38
|
|
20250109,143000,1113751150,30600,30600,30600,30600,7
|
|
20250109,142900,1113536950,30550,30700,30700,30550,442
|
|
20250109,142800,1100002000,30750,30750,30750,30750,136
|
|
20250109,142700,1095820000,30750,30750,30750,30700,55
|
|
20250109,142600,1094130250,30750,30700,30750,30700,322
|
|
20250109,142500,1084243750,30700,30700,30750,30700,606
|
|
20250109,142400,1065638400,30700,30700,30700,30700,43
|
|
20250109,142300,1064318300,30650,30700,30700,30650,45
|
|
20250109,142200,1062937800,30700,30700,30700,30700,24
|
|
20250109,142100,1062201000,30650,30650,30650,30650,20
|
|
20250109,142000,1061588000,30650,30650,30650,30650,24
|
|
20250109,141900,1060852400,30650,30650,30650,30650,21
|
|
20250109,141800,1060208750,30650,30650,30650,30650,24
|
|
20250109,141700,1059473150,30700,30700,30700,30700,24
|
|
20250109,141600,1058736350,30700,30700,30700,30700,23
|
|
20250109,141500,1058030250,30700,30700,30700,30700,21
|
|
20250109,141400,1057385550,30700,30600,30700,30600,29
|
|
20250109,141300,1056495600,30700,30700,30700,30650,24
|
|
20250109,141200,1055758850,30700,30550,30700,30550,34
|
|
20250109,141100,1054717100,30550,30500,30550,30500,429
|
|
20250109,141000,1041616750,30450,30500,30500,30450,203
|
|
20250109,140900,1035434200,30550,30600,30600,30500,238
|
|
20250109,140800,1028172450,30600,30600,30600,30600,27
|
|
20250109,140700,1027346250,30600,30600,30600,30600,50
|
|
20250109,140600,1025816250,30550,30550,30550,30550,86
|
|
20250109,140500,1023188950,30550,30550,30550,30550,27
|
|
20250109,140400,1022364100,30550,30550,30550,30550,20
|
|
20250109,140300,1021753100,30550,30550,30550,30550,24
|
|
20250109,140200,1021019900,30550,30550,30550,30550,20
|
|
20250109,140100,1020408900,30550,30550,30550,30550,23
|
|
20250109,140000,1019706250,30550,30500,30550,30500,28
|
|
20250109,135900,1018851100,30600,30450,30600,30450,95
|
|
20250109,135800,1015954600,30450,30500,30600,30450,858
|
|
20250109,135700,989801600,30500,30600,30600,30500,471
|
|
20250109,135600,975415600,30600,30650,30650,30600,23
|
|
20250109,135500,974710750,30650,30650,30650,30650,23
|
|
20250109,135400,974005800,30650,30650,30650,30650,250
|
|
20250109,135300,966343300,30750,30750,30750,30750,22
|
|
20250109,135200,965666800,30700,30750,30750,30700,242
|
|
20250109,135100,958236100,30800,30850,30850,30750,446
|
|
20250109,135000,944505950,31100,31100,31100,31100,0
|
|
20250109,134900,944505950,31100,31100,31100,31100,62
|
|
20250109,134800,942577750,31150,31100,31150,31100,50
|
|
20250109,134700,941020450,31100,30900,31100,30900,3
|
|
20250109,134600,940927550,31100,30850,31150,30850,2443
|
|
20250109,134500,865200450,30800,30800,30800,30800,1
|
|
20250109,134400,865169650,30800,30800,30800,30800,0
|
|
20250109,134300,865169650,30800,30800,30800,30800,1
|
|
20250109,134200,865138850,30800,30750,30800,30750,2
|
|
20250109,134100,865077300,30750,30750,30750,30750,8
|
|
20250109,134000,864831300,30750,30750,30750,30750,94
|
|
20250109,133900,861940800,30750,30750,30800,30750,25
|
|
20250109,133800,861172000,30750,30750,30750,30750,0
|
|
20250109,133700,861172000,30750,30750,30750,30750,4
|
|
20250109,133600,861049000,30750,30750,30750,30750,5
|
|
20250109,133500,860895250,30750,30900,30900,30750,55
|
|
20250109,133400,859203850,30900,30900,30900,30900,159
|
|
20250109,133300,854290750,30900,30900,30900,30900,0
|
|
20250109,133200,854290750,30900,30900,30900,30900,162
|
|
20250109,133100,849284950,30900,30850,30900,30850,111
|
|
20250109,133000,845855650,30850,30750,30850,30750,243
|
|
20250109,132900,838380050,30750,30550,30750,30300,983
|
|
20250109,132800,808330950,30500,30500,30500,30500,103
|
|
20250109,132700,805189450,30500,30500,30500,30500,10
|
|
20250109,132600,804884450,30400,30400,30400,30400,10
|
|
20250109,132500,804580450,30350,30350,30350,30350,36
|
|
20250109,132400,803487850,30350,30300,30350,30300,170
|
|
20250109,132300,798329350,30300,30300,30300,30300,0
|
|
20250109,132200,798329350,30300,30300,30300,30300,2
|
|
20250109,132100,798268750,30250,30250,30250,30250,102
|
|
20250109,132000,795183250,30250,30250,30250,30250,0
|
|
20250109,131900,795183250,30250,30300,30300,30250,96
|
|
20250109,131800,792278200,30600,30600,30600,30600,0
|
|
20250109,131700,792278200,30600,30500,30600,30500,131
|
|
20250109,131600,788271200,30500,30450,30500,30450,710
|
|
20250109,131500,766636250,30450,30150,30450,30150,2537
|
|
20250109,131400,689767150,30100,30100,30100,30100,256
|
|
20250109,131300,682061550,30100,30050,30100,30050,4
|
|
20250109,131200,681941200,29950,29950,29950,29950,0
|
|
20250109,131100,681941200,29950,29950,29950,29950,0
|
|
20250109,131000,681941200,29950,30000,30000,29950,48
|
|
20250109,130900,680502850,30000,30000,30100,30000,617
|
|
20250109,130800,661982150,30000,30000,30000,30000,33
|
|
20250109,130700,660992150,30000,30000,30000,30000,0
|
|
20250109,130600,660992150,30000,30000,30000,30000,0
|
|
20250109,130500,660992150,30000,30000,30000,30000,0
|
|
20250109,130400,660992150,30000,29900,30000,29900,14
|
|
20250109,130300,660572550,30000,30000,30000,30000,5
|
|
20250109,130200,660422550,30000,30000,30000,30000,0
|
|
20250109,130100,660422550,30000,30000,30000,30000,31
|
|
20250109,130000,659492550,29850,29850,29850,29850,0
|
|
20250109,125900,659492550,29850,29850,29850,29850,0
|
|
20250109,125800,659492550,29850,29850,29850,29850,0
|
|
20250109,125700,659492550,29850,29850,29850,29850,0
|
|
20250109,125600,659492550,29850,29850,29850,29850,1500
|
|
20250109,125500,614717550,29850,29850,29850,29850,0
|
|
20250109,125400,614717550,29850,29850,29850,29850,0
|
|
20250109,125300,614717550,29850,29850,29850,29850,0
|
|
20250109,125200,614717550,29850,29850,29850,29850,3
|
|
20250109,125100,614628000,29850,29900,29900,29850,100
|
|
20250109,125000,611642950,29850,29850,29850,29850,0
|
|
20250109,124900,611642950,29850,29850,29850,29850,0
|
|
20250109,124800,611642950,29850,29850,29850,29850,0
|
|
20250109,124700,611642950,29850,29850,29850,29850,0
|
|
20250109,124600,611642950,29850,29850,29850,29850,0
|
|
20250109,124500,611642950,29850,29850,29850,29850,0
|
|
20250109,124400,611642950,29850,29850,29850,29850,17
|
|
20250109,124300,611135500,29850,29850,29850,29850,0
|
|
20250109,124200,611135500,29850,29850,29850,29850,17
|
|
20250109,124100,610628050,29950,29950,29950,29950,2
|
|
20250109,124000,610568150,30000,30000,30000,30000,0
|
|
20250109,123900,610568150,30000,30000,30000,30000,0
|
|
20250109,123800,610568150,30000,30000,30000,30000,0
|
|
20250109,123700,610568150,30000,30000,30000,30000,2
|
|
20250109,123600,610508150,30100,30100,30100,30100,0
|
|
20250109,123500,610508150,30100,30100,30100,30100,0
|
|
20250109,123400,610508150,30100,30100,30100,30100,156
|
|
20250109,123300,605812550,30100,30100,30100,30100,3
|
|
20250109,123200,605722250,30100,30100,30100,30100,150
|
|
20250109,123100,601207250,30100,30100,30100,30100,0
|
|
20250109,123000,601207250,30100,30100,30100,30100,0
|
|
20250109,122900,601207250,30100,30000,30100,30000,204
|
|
20250109,122800,595086650,30000,30000,30000,30000,0
|
|
20250109,122700,595086650,30000,30000,30000,30000,0
|
|
20250109,122600,595086650,30000,29950,30000,29950,150
|
|
20250109,122500,590586850,29850,29850,29850,29850,0
|
|
20250109,122400,590586850,29850,29850,29850,29850,0
|
|
20250109,122300,590586850,29850,29850,29850,29850,0
|
|
20250109,122200,590586850,29850,29850,29850,29850,62
|
|
20250109,122100,588736150,29950,29950,29950,29950,0
|
|
20250109,122000,588736150,29950,29950,29950,29950,0
|
|
20250109,121900,588736150,29950,29950,29950,29950,7
|
|
20250109,121800,588526500,29950,29950,29950,29950,2
|
|
20250109,121700,588466600,30000,30000,30000,30000,225
|
|
20250109,121600,581716600,30000,30000,30000,30000,0
|
|
20250109,121500,581716600,30000,30000,30000,30000,0
|
|
20250109,121400,581716600,30000,29950,30000,29950,100
|
|
20250109,121300,578721300,29950,29950,29950,29950,0
|
|
20250109,121200,578721300,29950,29950,29950,29950,0
|
|
20250109,121100,578721300,29950,29950,29950,29950,0
|
|
20250109,121000,578721300,29950,29950,29950,29950,0
|
|
20250109,120900,578721300,29950,29850,29950,29850,36
|
|
20250109,120800,577644950,29800,29800,29800,29800,0
|
|
20250109,120700,577644950,29800,29800,29800,29800,1
|
|
20250109,120600,577615150,29850,29850,29850,29850,0
|
|
20250109,120500,577615150,29850,29850,29850,29850,1
|
|
20250109,120400,577585300,29850,29850,29850,29850,0
|
|
20250109,120300,577585300,29850,29850,29850,29850,0
|
|
20250109,120200,577585300,29850,29850,29850,29850,0
|
|
20250109,120100,577585300,29850,29850,29850,29850,0
|
|
20250109,120000,577585300,29850,29850,29850,29850,1
|
|
20250109,115900,577555450,29700,29700,29700,29700,50
|
|
20250109,115800,576070450,29850,29850,29850,29850,0
|
|
20250109,115700,576070450,29850,29850,29850,29850,0
|
|
20250109,115600,576070450,29850,29850,29850,29850,0
|
|
20250109,115500,576070450,29850,29850,29850,29850,0
|
|
20250109,115400,576070450,29850,29850,29850,29850,0
|
|
20250109,115300,576070450,29850,29750,29850,29750,50
|
|
20250109,115200,574578750,29750,29750,29750,29750,0
|
|
20250109,115100,574578750,29750,29750,29750,29750,0
|
|
20250109,115000,574578750,29750,29750,29750,29750,0
|
|
20250109,114900,574578750,29750,29750,29750,29750,0
|
|
20250109,114800,574578750,29750,29750,29750,29750,2
|
|
20250109,114700,574519250,29850,29850,29850,29850,0
|
|
20250109,114600,574519250,29850,29850,29850,29850,1
|
|
20250109,114500,574489400,29800,29800,29800,29800,0
|
|
20250109,114400,574489400,29800,29800,29800,29800,0
|
|
20250109,114300,574489400,29800,29800,29800,29800,2
|
|
20250109,114200,574429800,29800,29800,29800,29800,94
|
|
20250109,114100,571628600,29800,29800,29800,29800,0
|
|
20250109,114000,571628600,29800,29800,29800,29800,0
|
|
20250109,113900,571628600,29800,29800,29800,29800,10
|
|
20250109,113800,571330600,29800,29800,29800,29800,132
|
|
20250109,113700,567397000,29800,29800,29800,29800,7
|
|
20250109,113600,567188400,29800,29800,29800,29800,38
|
|
20250109,113500,566056000,29650,29650,29650,29650,0
|
|
20250109,113400,566056000,29650,29650,29650,29650,0
|
|
20250109,113300,566056000,29650,29650,29650,29650,0
|
|
20250109,113200,566056000,29650,29700,29850,29450,1054
|
|
20250109,113100,534883150,29800,29850,29850,29800,128
|
|
20250109,113000,531063500,29900,29900,29900,29900,0
|
|
20250109,112900,531063500,29900,29900,29900,29900,0
|
|
20250109,112800,531063500,29900,29900,29900,29900,5
|
|
20250109,112700,530914000,29900,29900,29900,29900,0
|
|
20250109,112600,530914000,29900,29950,29950,29900,27
|
|
20250109,112500,530106650,29900,29900,29900,29900,0
|
|
20250109,112400,530106650,29900,29900,29900,29900,0
|
|
20250109,112300,530106650,29900,29900,29900,29900,0
|
|
20250109,112200,530106650,29900,29900,29900,29900,0
|
|
20250109,112100,530106650,29900,29900,29900,29900,0
|
|
20250109,112000,530106650,29900,29900,29900,29900,0
|
|
20250109,111900,530106650,29900,29900,29900,29900,0
|
|
20250109,111800,530106650,29900,29900,29900,29900,0
|
|
20250109,111700,530106650,29900,29900,29900,29900,0
|
|
20250109,111600,530106650,29900,29900,29900,29900,0
|
|
20250109,111500,530106650,29900,29900,29900,29900,10
|
|
20250109,111400,529807650,29950,29950,29950,29950,0
|
|
20250109,111300,529807650,29950,29950,29950,29950,32
|
|
20250109,111200,528849250,29950,29950,29950,29950,4
|
|
20250109,111100,528729450,29800,29800,29800,29800,2
|
|
20250109,111000,528669850,29850,29850,29950,29850,561
|
|
20250109,110900,511909000,29950,29950,29950,29950,0
|
|
20250109,110800,511909000,29950,29900,29950,29900,157
|
|
20250109,110700,507207000,29900,29900,29900,29900,167
|
|
20250109,110600,502213700,29900,29900,29900,29900,0
|
|
20250109,110500,502213700,29900,29950,29950,29900,100
|
|
20250109,110400,499220700,29900,29900,29900,29900,40
|
|
20250109,110300,498024700,29950,29950,29950,29950,0
|
|
20250109,110200,498024700,29950,29950,29950,29950,0
|
|
20250109,110100,498024700,29950,29950,29950,29950,0
|
|
20250109,110000,498024700,29950,29950,29950,29950,14
|
|
20250109,105900,497605400,29950,29950,29950,29950,2
|
|
20250109,105800,497545500,29950,30100,30100,29950,81
|
|
20250109,105700,495119100,30100,30100,30100,30100,0
|
|
20250109,105600,495119100,30100,30000,30100,30000,248
|
|
20250109,105500,487674100,30050,30050,30050,30050,4
|
|
20250109,105400,487553900,30150,30150,30150,30150,0
|
|
20250109,105300,487553900,30150,29950,30150,29950,75
|
|
20250109,105200,485296750,29800,29800,30150,29800,1174
|
|
20250109,105100,450164900,29700,29700,29700,29700,3
|
|
20250109,105000,450075800,29700,29700,29700,29700,3
|
|
20250109,104900,449986700,29800,29750,29800,29750,266
|
|
20250109,104800,442060700,29700,29700,29700,29700,142
|
|
20250109,104700,437843300,29650,29650,29650,29650,124
|
|
20250109,104600,434166700,29550,29550,29550,29550,7
|
|
20250109,104500,433959850,29450,29450,29450,29450,0
|
|
20250109,104400,433959850,29450,29450,29450,29450,10
|
|
20250109,104300,433665350,29400,29400,29400,29400,0
|
|
20250109,104200,433665350,29400,29450,29450,29400,191
|
|
20250109,104100,428043900,29450,29450,29450,29450,0
|
|
20250109,104000,428043900,29450,29450,29450,29450,0
|
|
20250109,103900,428043900,29450,29500,29500,29450,277
|
|
20250109,103800,419874900,29550,29550,29550,29550,56
|
|
20250109,103700,418220100,29550,29550,29550,29550,204
|
|
20250109,103600,412191900,29650,29650,29650,29650,1
|
|
20250109,103500,412162250,29600,29600,29600,29600,0
|
|
20250109,103400,412162250,29600,29600,29600,29600,31
|
|
20250109,103300,411244650,29600,29600,29600,29600,0
|
|
20250109,103200,411244650,29600,29600,29600,29600,10
|
|
20250109,103100,410948650,29600,29600,29600,29600,0
|
|
20250109,103000,410948650,29600,29600,29600,29600,101
|
|
20250109,102900,407959050,29600,29600,29600,29600,1
|
|
20250109,102800,407929450,29600,29600,29600,29600,0
|
|
20250109,102700,407929450,29600,29600,29600,29600,0
|
|
20250109,102600,407929450,29600,29600,29600,29600,0
|
|
20250109,102500,407929450,29600,29550,29600,29550,48
|
|
20250109,102400,406510350,29550,29550,29550,29550,1
|
|
20250109,102300,406480800,29550,29550,29550,29550,1
|
|
20250109,102200,406451250,29500,29500,29500,29500,0
|
|
20250109,102100,406451250,29500,29500,29500,29500,20
|
|
20250109,102000,405861250,29500,29500,29500,29500,10
|
|
20250109,101900,405566250,29450,29450,29450,29450,5
|
|
20250109,101800,405419000,29450,29450,29450,29450,0
|
|
20250109,101700,405419000,29450,29400,29450,29400,87
|
|
20250109,101600,402859350,29300,29300,29300,29300,116
|
|
20250109,101500,399460550,29400,29400,29400,29400,84
|
|
20250109,101400,396990950,29300,29300,29300,29300,0
|
|
20250109,101300,396990950,29300,29400,29400,29300,24
|
|
20250109,101200,396287050,29400,29400,29400,29400,18
|
|
20250109,101100,395757850,29400,29400,29400,29400,0
|
|
20250109,101000,395757850,29400,29400,29400,29400,2
|
|
20250109,100900,395699050,29300,29300,29300,29300,0
|
|
20250109,100800,395699050,29300,29300,29300,29300,0
|
|
20250109,100700,395699050,29300,29450,29450,29300,78
|
|
20250109,100600,393413500,29300,29350,29350,29300,165
|
|
20250109,100500,388577050,29400,29400,29400,29400,0
|
|
20250109,100400,388577050,29400,29400,29400,29400,65
|
|
20250109,100300,386666050,29450,29450,29450,29450,3
|
|
20250109,100200,386577700,29450,29450,29450,29450,40
|
|
20250109,100100,385399700,29500,29500,29500,29500,0
|
|
20250109,100000,385399700,29500,29500,29500,29500,12
|
|
20250109,095900,385045700,29500,29500,29500,29500,50
|
|
20250109,095800,383570700,29500,29550,29550,29500,157
|
|
20250109,095700,378938800,29500,29500,29500,29500,103
|
|
20250109,095600,375900300,29500,29350,29500,29350,442
|
|
20250109,095500,362918000,29350,29350,29350,29350,0
|
|
20250109,095400,362918000,29350,29350,29350,29350,1
|
|
20250109,095300,362888650,29350,29350,29350,29350,41
|
|
20250109,095200,361685300,29350,29350,29350,29350,0
|
|
20250109,095100,361685300,29350,29350,29350,29350,50
|
|
20250109,095000,360217800,29350,29350,29350,29350,592
|
|
20250109,094900,342842600,29150,29150,29150,29150,206
|
|
20250109,094800,336837700,29150,29150,29200,29150,210
|
|
20250109,094700,330711200,29200,29200,29250,29200,154
|
|
20250109,094600,326209400,29250,29350,29350,29250,193
|
|
20250109,094500,320559150,29350,29350,29350,29350,0
|
|
20250109,094400,320559150,29350,29350,29350,29350,0
|
|
20250109,094300,320559150,29350,29350,29350,29350,1
|
|
20250109,094200,320529800,29200,29200,29200,29200,584
|
|
20250109,094100,303477000,29150,29150,29150,29150,385
|
|
20250109,094000,292254250,29150,29150,29150,29150,0
|
|
20250109,093900,292254250,29150,29150,29150,29150,97
|
|
20250109,093800,289426700,29150,29150,29150,29150,35
|
|
20250109,093700,288406450,29000,29000,29000,29000,165
|
|
20250109,093600,283621450,29200,29000,29200,29000,863
|
|
20250109,093500,258440850,29000,29000,29000,29000,249
|
|
20250109,093400,251219850,28950,28950,28950,28950,3
|
|
20250109,093300,251133000,29000,29000,29000,29000,0
|
|
20250109,093200,251133000,29000,28900,29000,28700,308
|
|
20250109,093100,242241950,28900,28950,28950,28900,140
|
|
20250109,093000,238191450,29000,29050,29050,28900,1242
|
|
20250109,092900,202277850,29100,29100,29100,29100,1
|
|
20250109,092800,202248750,29200,29200,29200,29000,661
|
|
20250109,092700,183022600,29200,29300,29300,29200,235
|
|
20250109,092600,176154750,29350,29350,29350,29350,4
|
|
20250109,092500,176037350,29350,29350,29350,29350,4
|
|
20250109,092400,175919950,29250,29300,29300,29200,1323
|
|
20250109,092300,137224350,29250,29300,29300,29250,72
|
|
20250109,092200,135118300,29300,29500,29500,29300,1028
|
|
20250109,092100,104922400,29450,29450,29450,29450,0
|
|
20250109,092000,104922400,29450,29450,29450,29450,0
|
|
20250109,091900,104922400,29450,29450,29450,29450,0
|
|
20250109,091800,104922400,29450,29450,29450,29450,575
|
|
20250109,091700,87988650,29450,29500,29500,29450,110
|
|
20250109,091600,84747350,29700,29600,29700,29600,20
|
|
20250109,091500,84154350,29500,29500,29500,29500,137
|
|
20250109,091400,80112850,29500,29500,29500,29500,41
|
|
20250109,091300,78903350,29500,29550,29600,29500,212
|
|
20250109,091200,72646500,29550,29600,29600,29550,76
|
|
20250109,091100,70400150,29650,29800,29800,29550,466
|
|
20250109,091000,56564450,29850,29900,29900,29850,142
|
|
20250109,090900,52319900,30100,29950,30100,29900,316
|
|
20250109,090800,42863300,29950,30000,30000,29950,118
|
|
20250109,090700,39326700,30150,30150,30150,30150,3
|
|
20250109,090600,39236250,30150,30100,30150,30000,418
|
|
20250109,090500,26691650,30200,30200,30200,30200,15
|
|
20250109,090400,26238650,30150,30150,30150,30050,26
|
|
20250109,090300,25454950,30200,30200,30200,30200,35
|
|
20250109,090200,24397950,30000,30200,30200,30000,5
|
|
20250109,090100,24247750,30050,29900,30050,29900,451
|
|
20250109,090000,10755350,30100,30450,30450,30100,357
|