655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,195100,15489789780,20750,20750,20750,20750,0
|
|
20250108,195000,15489789780,20750,20750,20750,20750,0
|
|
20250108,194900,15489789780,20750,20750,20750,20750,0
|
|
20250108,194800,15489789780,20750,20750,20750,20750,0
|
|
20250108,194700,15489789780,20750,20750,20750,20750,0
|
|
20250108,194600,15489789780,20750,20750,20750,20750,0
|
|
20250108,194500,15489789780,20750,20750,20750,20750,0
|
|
20250108,194400,15489789780,20750,20750,20750,20750,0
|
|
20250108,194300,15489789780,20750,20750,20750,20750,0
|
|
20250108,194200,15489789780,20750,20750,20750,20750,0
|
|
20250108,194100,15489789780,20750,20750,20750,20750,0
|
|
20250108,194000,15489789780,20750,20750,20750,20750,0
|
|
20250108,193900,15489789780,20750,20750,20750,20750,0
|
|
20250108,193800,15489789780,20750,20750,20750,20750,0
|
|
20250108,193700,15489789780,20750,20750,20750,20750,0
|
|
20250108,193600,15489789780,20750,20750,20750,20750,0
|
|
20250108,193500,15489789780,20750,20750,20750,20750,0
|
|
20250108,193400,15489789780,20750,20750,20750,20750,0
|
|
20250108,193300,15489789780,20750,20750,20750,20750,0
|
|
20250108,193200,15489789780,20750,20750,20750,20750,0
|
|
20250108,193100,15489789780,20750,20750,20750,20750,0
|
|
20250108,193000,15489789780,20750,20750,20750,20750,0
|
|
20250108,192900,15489789780,20750,20750,20750,20750,0
|
|
20250108,192800,15489789780,20750,20750,20750,20750,0
|
|
20250108,192700,15489789780,20750,20750,20750,20750,0
|
|
20250108,192600,15489789780,20750,20750,20750,20750,0
|
|
20250108,192500,15489789780,20750,20750,20750,20750,0
|
|
20250108,192400,15489789780,20750,20750,20750,20750,0
|
|
20250108,192300,15489789780,20750,20750,20750,20750,0
|
|
20250108,192200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,192100,15489789780,20750,20750,20750,20750,0
|
|
20250108,192000,15489789780,20750,20750,20750,20750,0
|
|
20250108,191900,15489789780,20750,20750,20750,20750,0
|
|
20250108,191800,15489789780,20750,20750,20750,20750,0
|
|
20250108,191700,15489789780,20750,20750,20750,20750,0
|
|
20250108,191600,15489789780,20750,20750,20750,20750,0
|
|
20250108,191500,15489789780,20750,20750,20750,20750,0
|
|
20250108,191400,15489789780,20750,20750,20750,20750,0
|
|
20250108,191300,15489789780,20750,20750,20750,20750,0
|
|
20250108,191200,15489789780,20750,20750,20750,20750,0
|
|
20250108,191100,15489789780,20750,20750,20750,20750,0
|
|
20250108,191000,15489789780,20750,20750,20750,20750,0
|
|
20250108,190900,15489789780,20750,20750,20750,20750,0
|
|
20250108,190800,15489789780,20750,20750,20750,20750,0
|
|
20250108,190700,15489789780,20750,20750,20750,20750,0
|
|
20250108,190600,15489789780,20750,20750,20750,20750,0
|
|
20250108,190500,15489789780,20750,20750,20750,20750,0
|
|
20250108,190400,15489789780,20750,20750,20750,20750,0
|
|
20250108,190300,15489789780,20750,20750,20750,20750,0
|
|
20250108,190200,15489789780,20750,20750,20750,20750,0
|
|
20250108,190100,15489789780,20750,20750,20750,20750,0
|
|
20250108,190000,15489789780,20750,20750,20750,20750,0
|
|
20250108,185900,15489789780,20750,20750,20750,20750,0
|
|
20250108,185800,15489789780,20750,20750,20750,20750,0
|
|
20250108,185700,15489789780,20750,20750,20750,20750,0
|
|
20250108,185600,15489789780,20750,20750,20750,20750,0
|
|
20250108,185500,15489789780,20750,20750,20750,20750,0
|
|
20250108,185400,15489789780,20750,20750,20750,20750,0
|
|
20250108,185300,15489789780,20750,20750,20750,20750,0
|
|
20250108,185200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,185100,15489789780,20750,20750,20750,20750,0
|
|
20250108,185000,15489789780,20750,20750,20750,20750,0
|
|
20250108,184900,15489789780,20750,20750,20750,20750,0
|
|
20250108,184800,15489789780,20750,20750,20750,20750,0
|
|
20250108,184700,15489789780,20750,20750,20750,20750,0
|
|
20250108,184600,15489789780,20750,20750,20750,20750,0
|
|
20250108,184500,15489789780,20750,20750,20750,20750,0
|
|
20250108,184400,15489789780,20750,20750,20750,20750,0
|
|
20250108,184300,15489789780,20750,20750,20750,20750,0
|
|
20250108,184200,15489789780,20750,20750,20750,20750,0
|
|
20250108,184100,15489789780,20750,20750,20750,20750,0
|
|
20250108,184000,15489789780,20750,20750,20750,20750,0
|
|
20250108,183900,15489789780,20750,20750,20750,20750,0
|
|
20250108,183800,15489789780,20750,20750,20750,20750,0
|
|
20250108,183700,15489789780,20750,20750,20750,20750,0
|
|
20250108,183600,15489789780,20750,20750,20750,20750,0
|
|
20250108,183500,15489789780,20750,20750,20750,20750,0
|
|
20250108,183400,15489789780,20750,20750,20750,20750,0
|
|
20250108,183300,15489789780,20750,20750,20750,20750,0
|
|
20250108,183200,15489789780,20750,20750,20750,20750,0
|
|
20250108,183100,15489789780,20750,20750,20750,20750,0
|
|
20250108,183000,15489789780,20750,20750,20750,20750,0
|
|
20250108,182900,15489789780,20750,20750,20750,20750,0
|
|
20250108,182800,15489789780,20750,20750,20750,20750,0
|
|
20250108,182700,15489789780,20750,20750,20750,20750,0
|
|
20250108,182600,15489789780,20750,20750,20750,20750,0
|
|
20250108,182500,15489789780,20750,20750,20750,20750,0
|
|
20250108,182400,15489789780,20750,20750,20750,20750,0
|
|
20250108,182300,15489789780,20750,20750,20750,20750,0
|
|
20250108,182200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,182100,15489789780,20750,20750,20750,20750,0
|
|
20250108,182000,15489789780,20750,20750,20750,20750,0
|
|
20250108,181900,15489789780,20750,20750,20750,20750,0
|
|
20250108,181800,15489789780,20750,20750,20750,20750,0
|
|
20250108,181700,15489789780,20750,20750,20750,20750,0
|
|
20250108,181600,15489789780,20750,20750,20750,20750,0
|
|
20250108,181500,15489789780,20750,20750,20750,20750,0
|
|
20250108,181400,15489789780,20750,20750,20750,20750,0
|
|
20250108,181300,15489789780,20750,20750,20750,20750,0
|
|
20250108,181200,15489789780,20750,20750,20750,20750,0
|
|
20250108,181100,15489789780,20750,20750,20750,20750,0
|
|
20250108,181000,15489789780,20750,20750,20750,20750,0
|
|
20250108,180900,15489789780,20750,20750,20750,20750,0
|
|
20250108,180800,15489789780,20750,20750,20750,20750,0
|
|
20250108,180700,15489789780,20750,20750,20750,20750,0
|
|
20250108,180600,15489789780,20750,20750,20750,20750,0
|
|
20250108,180500,15489789780,20750,20750,20750,20750,0
|
|
20250108,180400,15489789780,20750,20750,20750,20750,0
|
|
20250108,180300,15489789780,20750,20750,20750,20750,0
|
|
20250108,180200,15489789780,20750,20750,20750,20750,0
|
|
20250108,180100,15489789780,20750,20750,20750,20750,0
|
|
20250108,180000,15489789780,20750,20750,20750,20750,0
|
|
20250108,175900,15489789780,20750,20750,20750,20750,0
|
|
20250108,175800,15489789780,20750,20750,20750,20750,0
|
|
20250108,175700,15489789780,20750,20750,20750,20750,0
|
|
20250108,175600,15489789780,20750,20750,20750,20750,0
|
|
20250108,175500,15489789780,20750,20750,20750,20750,0
|
|
20250108,175400,15489789780,20750,20750,20750,20750,0
|
|
20250108,175300,15489789780,20750,20750,20750,20750,0
|
|
20250108,175200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,175100,15489789780,20750,20750,20750,20750,0
|
|
20250108,175000,15489789780,20750,20750,20750,20750,0
|
|
20250108,174900,15489789780,20750,20750,20750,20750,0
|
|
20250108,174800,15489789780,20750,20750,20750,20750,0
|
|
20250108,174700,15489789780,20750,20750,20750,20750,0
|
|
20250108,174600,15489789780,20750,20750,20750,20750,0
|
|
20250108,174500,15489789780,20750,20750,20750,20750,0
|
|
20250108,174400,15489789780,20750,20750,20750,20750,0
|
|
20250108,174300,15489789780,20750,20750,20750,20750,0
|
|
20250108,174200,15489789780,20750,20750,20750,20750,0
|
|
20250108,174100,15489789780,20750,20750,20750,20750,0
|
|
20250108,174000,15489789780,20750,20750,20750,20750,0
|
|
20250108,173900,15489789780,20750,20750,20750,20750,0
|
|
20250108,173800,15489789780,20750,20750,20750,20750,0
|
|
20250108,173700,15489789780,20750,20750,20750,20750,0
|
|
20250108,173600,15489789780,20750,20750,20750,20750,0
|
|
20250108,173500,15489789780,20750,20750,20750,20750,0
|
|
20250108,173400,15489789780,20750,20750,20750,20750,0
|
|
20250108,173300,15489789780,20750,20750,20750,20750,0
|
|
20250108,173200,15489789780,20750,20750,20750,20750,0
|
|
20250108,173100,15489789780,20750,20750,20750,20750,0
|
|
20250108,173000,15489789780,20750,20750,20750,20750,0
|
|
20250108,172900,15489789780,20750,20750,20750,20750,0
|
|
20250108,172800,15489789780,20750,20750,20750,20750,0
|
|
20250108,172700,15489789780,20750,20750,20750,20750,0
|
|
20250108,172600,15489789780,20750,20750,20750,20750,0
|
|
20250108,172500,15489789780,20750,20750,20750,20750,0
|
|
20250108,172400,15489789780,20750,20750,20750,20750,0
|
|
20250108,172300,15489789780,20750,20750,20750,20750,0
|
|
20250108,172200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,172100,15489789780,20750,20750,20750,20750,0
|
|
20250108,172000,15489789780,20750,20750,20750,20750,0
|
|
20250108,171900,15489789780,20750,20750,20750,20750,0
|
|
20250108,171800,15489789780,20750,20750,20750,20750,0
|
|
20250108,171700,15489789780,20750,20750,20750,20750,0
|
|
20250108,171600,15489789780,20750,20750,20750,20750,0
|
|
20250108,171500,15489789780,20750,20750,20750,20750,0
|
|
20250108,171400,15489789780,20750,20750,20750,20750,0
|
|
20250108,171300,15489789780,20750,20750,20750,20750,0
|
|
20250108,171200,15489789780,20750,20750,20750,20750,0
|
|
20250108,171100,15489789780,20750,20750,20750,20750,0
|
|
20250108,171000,15489789780,20750,20750,20750,20750,0
|
|
20250108,170900,15489789780,20750,20750,20750,20750,0
|
|
20250108,170800,15489789780,20750,20750,20750,20750,0
|
|
20250108,170700,15489789780,20750,20750,20750,20750,0
|
|
20250108,170600,15489789780,20750,20750,20750,20750,0
|
|
20250108,170500,15489789780,20750,20750,20750,20750,0
|
|
20250108,170400,15489789780,20750,20750,20750,20750,0
|
|
20250108,170300,15489789780,20750,20750,20750,20750,0
|
|
20250108,170200,15489789780,20750,20750,20750,20750,0
|
|
20250108,170100,15489789780,20750,20750,20750,20750,0
|
|
20250108,170000,15489789780,20750,20750,20750,20750,0
|
|
20250108,165900,15489789780,20750,20750,20750,20750,0
|
|
20250108,165800,15489789780,20750,20750,20750,20750,0
|
|
20250108,165700,15489789780,20750,20750,20750,20750,0
|
|
20250108,165600,15489789780,20750,20750,20750,20750,0
|
|
20250108,165500,15489789780,20750,20750,20750,20750,0
|
|
20250108,165400,15489789780,20750,20750,20750,20750,0
|
|
20250108,165300,15489789780,20750,20750,20750,20750,0
|
|
20250108,165200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,165100,15489789780,20750,20750,20750,20750,0
|
|
20250108,165000,15489789780,20750,20750,20750,20750,0
|
|
20250108,164900,15489789780,20750,20750,20750,20750,0
|
|
20250108,164800,15489789780,20750,20750,20750,20750,0
|
|
20250108,164700,15489789780,20750,20750,20750,20750,0
|
|
20250108,164600,15489789780,20750,20750,20750,20750,0
|
|
20250108,164500,15489789780,20750,20750,20750,20750,0
|
|
20250108,164400,15489789780,20750,20750,20750,20750,0
|
|
20250108,164300,15489789780,20750,20750,20750,20750,0
|
|
20250108,164200,15489789780,20750,20750,20750,20750,0
|
|
20250108,164100,15489789780,20750,20750,20750,20750,0
|
|
20250108,164000,15489789780,20750,20750,20750,20750,0
|
|
20250108,163900,15489789780,20750,20750,20750,20750,0
|
|
20250108,163800,15489789780,20750,20750,20750,20750,0
|
|
20250108,163700,15489789780,20750,20750,20750,20750,0
|
|
20250108,163600,15489789780,20750,20750,20750,20750,0
|
|
20250108,163500,15489789780,20750,20750,20750,20750,0
|
|
20250108,163400,15489789780,20750,20750,20750,20750,0
|
|
20250108,163300,15489789780,20750,20750,20750,20750,0
|
|
20250108,163200,15489789780,20750,20750,20750,20750,0
|
|
20250108,163100,15489789780,20750,20750,20750,20750,0
|
|
20250108,163000,15489789780,20750,20750,20750,20750,0
|
|
20250108,162900,15489789780,20750,20750,20750,20750,0
|
|
20250108,162800,15489789780,20750,20750,20750,20750,0
|
|
20250108,162700,15489789780,20750,20750,20750,20750,0
|
|
20250108,162600,15489789780,20750,20750,20750,20750,0
|
|
20250108,162500,15489789780,20750,20750,20750,20750,0
|
|
20250108,162400,15489789780,20750,20750,20750,20750,0
|
|
20250108,162300,15489789780,20750,20750,20750,20750,0
|
|
20250108,162200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,162100,15489789780,20750,20750,20750,20750,0
|
|
20250108,162000,15489789780,20750,20750,20750,20750,0
|
|
20250108,161900,15489789780,20750,20750,20750,20750,0
|
|
20250108,161800,15489789780,20750,20750,20750,20750,0
|
|
20250108,161700,15489789780,20750,20750,20750,20750,0
|
|
20250108,161600,15489789780,20750,20750,20750,20750,0
|
|
20250108,161500,15489789780,20750,20750,20750,20750,0
|
|
20250108,161400,15489789780,20750,20750,20750,20750,0
|
|
20250108,161300,15489789780,20750,20750,20750,20750,0
|
|
20250108,161200,15489789780,20750,20750,20750,20750,0
|
|
20250108,161100,15489789780,20750,20750,20750,20750,0
|
|
20250108,161000,15489789780,20750,20750,20750,20750,0
|
|
20250108,160900,15489789780,20750,20750,20750,20750,0
|
|
20250108,160800,15489789780,20750,20750,20750,20750,0
|
|
20250108,160700,15489789780,20750,20750,20750,20750,0
|
|
20250108,160600,15489789780,20750,20750,20750,20750,0
|
|
20250108,160500,15489789780,20750,20750,20750,20750,0
|
|
20250108,160400,15489789780,20750,20750,20750,20750,0
|
|
20250108,160300,15489789780,20750,20750,20750,20750,0
|
|
20250108,160200,15489789780,20750,20750,20750,20750,0
|
|
20250108,160100,15489789780,20750,20750,20750,20750,0
|
|
20250108,160000,15489789780,20750,20750,20750,20750,0
|
|
20250108,155900,15489789780,20750,20750,20750,20750,0
|
|
20250108,155800,15489789780,20750,20750,20750,20750,0
|
|
20250108,155700,15489789780,20750,20750,20750,20750,0
|
|
20250108,155600,15489789780,20750,20750,20750,20750,0
|
|
20250108,155500,15489789780,20750,20750,20750,20750,0
|
|
20250108,155400,15489789780,20750,20750,20750,20750,0
|
|
20250108,155300,15489789780,20750,20750,20750,20750,0
|
|
20250108,155200,15489789780,20750,20750,20750,20750,15708
|
|
20250108,155100,15489789780,20750,20750,20750,20750,0
|
|
20250108,155000,15489789780,20750,20750,20750,20750,0
|
|
20250108,154900,15489789780,20750,20750,20750,20750,0
|
|
20250108,154800,15489789780,20750,20750,20750,20750,0
|
|
20250108,154700,15489789780,20750,20750,20750,20750,0
|
|
20250108,154600,15489789780,20750,20750,20750,20750,0
|
|
20250108,154500,15489789780,20750,20750,20750,20750,0
|
|
20250108,154400,15489789780,20750,20750,20750,20750,0
|
|
20250108,154300,15489789780,20750,20750,20750,20750,0
|
|
20250108,154200,15489789780,20750,20750,20750,20750,0
|
|
20250108,154100,15489789780,20750,20750,20750,20750,0
|
|
20250108,154000,15489789780,20750,20750,20750,20750,0
|
|
20250108,153900,15489789780,20750,20750,20750,20750,0
|
|
20250108,153800,15489789780,20750,20750,20750,20750,0
|
|
20250108,153700,15489789780,20750,20750,20750,20750,0
|
|
20250108,153600,15489789780,20750,20750,20750,20750,0
|
|
20250108,153500,15489789780,20750,20750,20750,20750,0
|
|
20250108,153400,15489789780,20750,20750,20750,20750,0
|
|
20250108,153300,15489789780,20750,20750,20750,20750,0
|
|
20250108,153200,15489789780,20750,20750,20750,20750,0
|
|
20250108,153100,15489789780,20750,20750,20750,20750,0
|
|
20250108,153000,15489789780,20750,20750,20750,20750,15708
|
|
20250108,152900,15163848780,20700,20700,20700,20700,0
|
|
20250108,152800,15163848780,20700,20700,20700,20700,0
|
|
20250108,152700,15163848780,20700,20700,20700,20700,0
|
|
20250108,152600,15163848780,20700,20700,20700,20700,0
|
|
20250108,152500,15163848780,20700,20700,20700,20700,0
|
|
20250108,152400,15163848780,20700,20700,20700,20700,0
|
|
20250108,152300,15163848780,20700,20700,20700,20700,0
|
|
20250108,152200,15163848780,20700,20700,20700,20700,0
|
|
20250108,152100,15163848780,20700,20700,20700,20700,0
|
|
20250108,152000,15163848780,20700,20700,20700,20700,0
|
|
20250108,151900,15163848780,20700,20650,20700,20600,2490
|
|
20250108,151800,15112433430,20600,20650,20700,20600,2026
|
|
20250108,151700,15070644180,20600,20650,20700,20600,693
|
|
20250108,151600,15056339080,20600,20600,20700,20600,581
|
|
20250108,151500,15044345280,20600,20700,20700,20600,1307
|
|
20250108,151400,15017327130,20650,20600,20700,20600,1639
|
|
20250108,151300,14983425830,20650,20600,20700,20600,4176
|
|
20250108,151200,14897178280,20650,20600,20700,20600,2655
|
|
20250108,151100,14842338680,20600,20600,20650,20600,541
|
|
20250108,151000,14831180880,20650,20600,20650,20550,1197
|
|
20250108,150900,14806481780,20600,20550,20650,20550,1873
|
|
20250108,150800,14767841030,20550,20550,20650,20500,2494
|
|
20250108,150700,14716467430,20550,20550,20650,20550,1047
|
|
20250108,150600,14694883880,20550,20550,20650,20500,545
|
|
20250108,150500,14683659280,20550,20500,20650,20500,1518
|
|
20250108,150400,14652402530,20600,20500,20600,20500,2034
|
|
20250108,150300,14610533080,20500,20550,20650,20500,1025
|
|
20250108,150200,14589403030,20550,20550,20600,20500,1200
|
|
20250108,150100,14564726130,20500,20500,20600,20500,656
|
|
20250108,150000,14551246330,20550,20600,20600,20500,638
|
|
20250108,145900,14538135730,20500,20550,20550,20450,998
|
|
20250108,145800,14517664430,20500,20500,20550,20450,731
|
|
20250108,145700,14502677980,20500,20500,20600,20500,2356
|
|
20250108,145600,14454247030,20500,20550,20550,20500,982
|
|
20250108,145500,14434082680,20500,20500,20550,20450,672
|
|
20250108,145400,14420293380,20500,20500,20550,20500,1166
|
|
20250108,145300,14396346130,20500,20500,20550,20450,1250
|
|
20250108,145200,14370705180,20500,20550,20550,20500,351
|
|
20250108,145100,14363503330,20500,20500,20550,20500,1148
|
|
20250108,145000,14339934830,20550,20500,20550,20450,1716
|
|
20250108,144900,14304747580,20450,20450,20500,20400,755
|
|
20250108,144800,14289299180,20450,20500,20600,20450,1149
|
|
20250108,144700,14265745280,20500,20500,20550,20450,665
|
|
20250108,144600,14252098430,20500,20450,20500,20450,693
|
|
20250108,144500,14237908130,20450,20500,20550,20450,807
|
|
20250108,144400,14221368230,20450,20500,20500,20450,773
|
|
20250108,144300,14205543530,20500,20500,20500,20450,665
|
|
20250108,144200,14191929530,20550,20550,20600,20450,1166
|
|
20250108,144100,14168008680,20550,20550,20550,20450,1173
|
|
20250108,144000,14143954580,20500,20450,20600,20450,642
|
|
20250108,143900,14130782980,20500,20500,20550,20450,1324
|
|
20250108,143800,14103625530,20500,20500,20550,20450,435
|
|
20250108,143700,14094715780,20450,20500,20500,20450,566
|
|
20250108,143600,14083130130,20500,20500,20550,20450,1113
|
|
20250108,143500,14060287630,20500,20500,20600,20500,559
|
|
20250108,143400,14048809930,20500,20550,20600,20500,693
|
|
20250108,143300,14034583330,20550,20500,20600,20450,751
|
|
20250108,143200,14019169880,20550,20500,20600,20450,862
|
|
20250108,143100,14001478630,20500,20550,20550,20500,653
|
|
20250108,143000,13988084880,20500,20550,20550,20500,1018
|
|
20250108,142900,13967186780,20550,20550,20600,20500,720
|
|
20250108,142800,13952380830,20550,20500,20600,20450,758
|
|
20250108,142700,13936815180,20500,20450,20550,20450,5170
|
|
20250108,142600,13830787230,20450,20500,20500,20450,464
|
|
20250108,142500,13821290180,20450,20500,20500,20450,651
|
|
20250108,142400,13807962680,20500,20450,20500,20450,718
|
|
20250108,142300,13793258830,20500,20400,20500,20400,626
|
|
20250108,142200,13780444380,20400,20450,20500,20400,1087
|
|
20250108,142100,13758228330,20450,20400,20500,20350,1078
|
|
20250108,142000,13736218830,20400,20450,20500,20350,2880
|
|
20250108,141900,13677491730,20450,20450,20500,20450,739
|
|
20250108,141800,13662368730,20500,20450,20500,20450,657
|
|
20250108,141700,13648912730,20450,20450,20500,20450,721
|
|
20250108,141600,13634151730,20450,20400,20500,20400,552
|
|
20250108,141500,13622870430,20400,20450,20500,20400,609
|
|
20250108,141400,13610404880,20500,20400,20500,20400,585
|
|
20250108,141300,13598444680,20400,20400,20450,20350,546
|
|
20250108,141200,13587299380,20400,20450,20500,20400,1151
|
|
20250108,141100,13563773930,20400,20400,20500,20400,760
|
|
20250108,141000,13548251080,20400,20400,20450,20400,697
|
|
20250108,140900,13534010330,20400,20450,20500,20400,1755
|
|
20250108,140800,13498177480,20450,20400,20500,20400,717
|
|
20250108,140700,13483518030,20450,20450,20500,20400,784
|
|
20250108,140600,13467479230,20450,20400,20500,20400,1173
|
|
20250108,140500,13443491230,20450,20450,20500,20400,1007
|
|
20250108,140400,13422920580,20450,20450,20500,20450,542
|
|
20250108,140300,13411825180,20500,20500,20600,20450,1232
|
|
20250108,140200,13386564530,20500,20550,20600,20500,766
|
|
20250108,140100,13370821280,20550,20550,20600,20550,911
|
|
20250108,140000,13352076230,20550,20500,20600,20500,965
|
|
20250108,135900,13332260930,20550,20500,20550,20450,757
|
|
20250108,135800,13316732480,20500,20500,20550,20500,759
|
|
20250108,135700,13301150830,20500,20500,20600,20500,835
|
|
20250108,135600,13284004280,20550,20450,20550,20450,437
|
|
20250108,135500,13275053380,20450,20500,20600,20450,546
|
|
20250108,135400,13263854130,20500,20550,20600,20500,960
|
|
20250108,135300,13244128380,20550,20550,20600,20500,782
|
|
20250108,135200,13228063230,20550,20550,20600,20550,791
|
|
20250108,135100,13211800030,20600,20550,20650,20550,1004
|
|
20250108,135000,13191127280,20550,20550,20650,20550,395
|
|
20250108,134900,13183000880,20600,20550,20600,20550,1180
|
|
20250108,134800,13158716580,20550,20550,20650,20550,810
|
|
20250108,134700,13142025530,20600,20500,20600,20500,491
|
|
20250108,134600,13131926680,20500,20500,20600,20500,669
|
|
20250108,134500,13118188480,20500,20550,20600,20500,1193
|
|
20250108,134400,13093661030,20550,20500,20600,20500,593
|
|
20250108,134300,13081487980,20500,20550,20550,20500,710
|
|
20250108,134200,13066915380,20550,20500,20600,20450,823
|
|
20250108,134100,13050008730,20500,20500,20600,20500,705
|
|
20250108,134000,13035538180,20500,20550,20600,20450,931
|
|
20250108,133900,13016405530,20550,20500,20650,20500,1058
|
|
20250108,133800,12994653930,20550,20550,20600,20500,888
|
|
20250108,133700,12976407230,20600,20550,20600,20550,632
|
|
20250108,133600,12963408880,20550,20550,20700,20550,628
|
|
20250108,133500,12950472730,20600,20650,20650,20550,816
|
|
20250108,133400,12933661230,20650,20550,20650,20550,602
|
|
20250108,133300,12921240930,20550,20550,20650,20550,722
|
|
20250108,133200,12906366780,20600,20500,20600,20500,312
|
|
20250108,133100,12899950430,20550,20550,20600,20500,745
|
|
20250108,133000,12884630580,20550,20550,20650,20500,588
|
|
20250108,132900,12872544780,20550,20600,20600,20500,1110
|
|
20250108,132800,12849738230,20600,20550,20650,20500,673
|
|
20250108,132700,12835876730,20600,20550,20600,20550,1009
|
|
20250108,132600,12815122980,20550,20600,20650,20550,1083
|
|
20250108,132500,12792813730,20650,20600,20650,20600,1032
|
|
20250108,132400,12771515580,20600,20650,20650,20600,2514
|
|
20250108,132300,12719620780,20650,20600,20700,20600,949
|
|
20250108,132200,12700026030,20600,20700,20700,20600,551
|
|
20250108,132100,12688656730,20650,20650,20800,20600,2454
|
|
20250108,132000,12637777530,20650,20650,20700,20600,832
|
|
20250108,131900,12620612730,20650,20700,20700,20600,1076
|
|
20250108,131800,12598389180,20700,20650,20800,20600,4561
|
|
20250108,131700,12503747280,20700,20700,20750,20600,724
|
|
20250108,131600,12488774830,20700,20750,20750,20700,1057
|
|
20250108,131500,12466885880,20750,20750,20800,20700,1731
|
|
20250108,131400,12430995130,20750,20750,20750,20700,1848
|
|
20250108,131300,12392651180,20750,20750,20750,20700,911
|
|
20250108,131200,12373753530,20750,20600,20750,20600,4877
|
|
20250108,131100,12272789280,20650,20650,20700,20650,511
|
|
20250108,131000,12262223330,20700,20650,20700,20650,712
|
|
20250108,130900,12247494280,20700,20650,20700,20650,1335
|
|
20250108,130800,12219912030,20650,20700,20700,20650,2763
|
|
20250108,130700,12162802430,20650,20550,20700,20500,5270
|
|
20250108,130600,12054172830,20550,20450,20550,20450,1278
|
|
20250108,130500,12027917380,20450,20500,20550,20450,389
|
|
20250108,130400,12019940780,20550,20500,20550,20450,3918
|
|
20250108,130300,11939614230,20500,20400,20500,20350,1221
|
|
20250108,130200,11914648080,20400,20400,20450,20350,1298
|
|
20250108,130100,11888166430,20350,20350,20400,20350,421
|
|
20250108,130000,11879591180,20300,20300,20350,20300,526
|
|
20250108,125900,11868910680,20350,20350,20350,20350,393
|
|
20250108,125800,11860913130,20350,20350,20350,20300,2220
|
|
20250108,125700,11815741580,20400,20500,20500,20400,3942
|
|
20250108,125600,11735311430,20450,20500,20500,20450,1108
|
|
20250108,125500,11712619580,20500,20450,20500,20450,77
|
|
20250108,125400,11711041580,20450,20500,20550,20450,1266
|
|
20250108,125300,11685086630,20500,20450,20500,20400,226
|
|
20250108,125200,11680464880,20450,20550,20550,20450,5842
|
|
20250108,125100,11560708080,20550,20550,20550,20500,1478
|
|
20250108,125000,11530339180,20550,20500,20550,20500,232
|
|
20250108,124900,11525581830,20500,20500,20550,20450,3640
|
|
20250108,124800,11450963780,20450,20500,20500,20450,452
|
|
20250108,124700,11441718780,20500,20450,20500,20450,68
|
|
20250108,124600,11440326130,20450,20450,20450,20400,1653
|
|
20250108,124500,11406543280,20450,20500,20500,20450,325
|
|
20250108,124400,11399892630,20450,20500,20500,20450,64
|
|
20250108,124300,11398583730,20400,20500,20500,20400,1153
|
|
20250108,124200,11374999680,20500,20450,20500,20450,406
|
|
20250108,124100,11366695380,20450,20450,20450,20400,268
|
|
20250108,124000,11361215280,20450,20450,20450,20400,127
|
|
20250108,123900,11358618230,20450,20450,20450,20450,302
|
|
20250108,123800,11352442330,20450,20400,20450,20400,137
|
|
20250108,123700,11349644680,20400,20400,20450,20400,604
|
|
20250108,123600,11337321180,20450,20450,20500,20350,812
|
|
20250108,123500,11320737680,20400,20400,20450,20350,656
|
|
20250108,123400,11307357530,20400,20350,20450,20350,647
|
|
20250108,123300,11294158030,20350,20400,20450,20350,921
|
|
20250108,123200,11275384880,20400,20450,20450,20400,371
|
|
20250108,123100,11267807780,20500,20400,20500,20400,403
|
|
20250108,123000,11259579280,20400,20450,20450,20400,636
|
|
20250108,122900,11246582530,20550,20500,20550,20500,790
|
|
20250108,122800,11230383930,20500,20500,20550,20500,71
|
|
20250108,122700,11228927030,20500,20550,20550,20500,302
|
|
20250108,122600,11222731930,20500,20500,20550,20450,762
|
|
20250108,122500,11207109680,20500,20400,20650,20400,2220
|
|
20250108,122400,11161662980,20400,20450,20500,20400,3327
|
|
20250108,122300,11093679330,20450,20500,20550,20450,465
|
|
20250108,122200,11084159130,20500,20500,20550,20500,1243
|
|
20250108,122100,11058661280,20500,20500,20550,20500,149
|
|
20250108,122000,11055604130,20500,20500,20550,20500,611
|
|
20250108,121900,11043076780,20550,20500,20550,20500,391
|
|
20250108,121800,11035058030,20500,20500,20550,20500,377
|
|
20250108,121700,11027322180,20500,20500,20550,20500,195
|
|
20250108,121600,11023324580,20500,20500,20550,20450,1677
|
|
20250108,121500,10988950680,20500,20500,20500,20450,208
|
|
20250108,121400,10984692980,20500,20500,20500,20450,946
|
|
20250108,121300,10965345430,20500,20600,20600,20450,3448
|
|
20250108,121200,10894633030,20600,20600,20650,20550,818
|
|
20250108,121100,10877794430,20600,20550,20650,20550,1493
|
|
20250108,121000,10847049680,20600,20650,20650,20550,560
|
|
20250108,120900,10835526630,20600,20500,20650,20500,470
|
|
20250108,120800,10825852680,20500,20550,20600,20500,665
|
|
20250108,120700,10812184580,20600,20550,20650,20500,1911
|
|
20250108,120600,10772893280,20550,20600,20600,20500,470
|
|
20250108,120500,10763235630,20600,20600,20600,20500,403
|
|
20250108,120400,10754953280,20600,20550,20600,20500,731
|
|
20250108,120300,10739927680,20550,20600,20600,20550,416
|
|
20250108,120200,10731372130,20600,20550,20600,20550,373
|
|
20250108,120100,10723699980,20550,20600,20600,20550,253
|
|
20250108,120000,10718490930,20550,20550,20600,20550,534
|
|
20250108,115900,10707500680,20550,20600,20600,20550,769
|
|
20250108,115800,10691681580,20600,20600,20600,20550,346
|
|
20250108,115700,10684568330,20600,20600,20650,20600,1142
|
|
20250108,115600,10661016980,20600,20600,20600,20550,422
|
|
20250108,115500,10652325180,20550,20500,20550,20500,3129
|
|
20250108,115400,10588064230,20500,20600,20600,20500,1505
|
|
20250108,115300,10557168980,20550,20600,20600,20550,1696
|
|
20250108,115200,10522270930,20600,20650,20650,20600,1164
|
|
20250108,115100,10498265880,20650,20650,20700,20650,221
|
|
20250108,115000,10493696780,20700,20650,20700,20650,562
|
|
20250108,114900,10482087830,20650,20700,20700,20650,150
|
|
20250108,114800,10478988880,20650,20650,20700,20650,1608
|
|
20250108,114700,10445768030,20650,20700,20700,20600,802
|
|
20250108,114600,10429230830,20650,20700,20700,20650,581
|
|
20250108,114500,10417216580,20700,20650,20700,20650,2280
|
|
20250108,114400,10370131330,20650,20550,20650,20550,937
|
|
20250108,114300,10350835380,20600,20600,20600,20550,950
|
|
20250108,114200,10331308480,20550,20550,20600,20550,1269
|
|
20250108,114100,10305207880,20600,20600,20650,20550,1682
|
|
20250108,114000,10270559030,20600,20600,20600,20550,1184
|
|
20250108,113900,10246168780,20550,20600,20600,20550,1096
|
|
20250108,113800,10223603980,20600,20550,20600,20550,379
|
|
20250108,113700,10215807380,20550,20550,20600,20500,260
|
|
20250108,113600,10210458930,20500,20550,20600,20500,2556
|
|
20250108,113500,10157922130,20550,20550,20600,20550,1461
|
|
20250108,113400,10127895330,20600,20550,20600,20500,2725
|
|
20250108,113300,10071956730,20600,20550,20650,20500,1560
|
|
20250108,113200,10039866880,20550,20650,20650,20550,1820
|
|
20250108,113100,10002388980,20650,20600,20650,20600,765
|
|
20250108,113000,9986614880,20600,20650,20650,20600,1299
|
|
20250108,112900,9959853030,20650,20650,20650,20600,1459
|
|
20250108,112800,9929746530,20600,20650,20650,20600,566
|
|
20250108,112700,9918076230,20650,20650,20700,20550,2286
|
|
20250108,112600,9870888230,20650,20600,20650,20500,2617
|
|
20250108,112500,9817080930,20600,20650,20700,20550,6561
|
|
20250108,112400,9681868180,20650,20750,20750,20650,550
|
|
20250108,112300,9670490080,20700,20700,20750,20650,1363
|
|
20250108,112200,9642269780,20700,20650,20750,20650,3127
|
|
20250108,112100,9577590030,20650,20800,20800,20650,5858
|
|
20250108,112000,9456218480,20800,20800,20900,20800,4681
|
|
20250108,111900,9358651780,20800,20750,20850,20750,4907
|
|
20250108,111800,9256658130,20750,20750,20800,20700,6106
|
|
20250108,111700,9129981030,20750,20750,20800,20700,6326
|
|
20250108,111600,8998624480,20750,20750,20800,20700,3079
|
|
20250108,111500,8934810630,20750,20650,20800,20600,4298
|
|
20250108,111400,8845791230,20600,20700,20850,20550,12583
|
|
20250108,111300,8585561980,20750,21000,21000,20700,25037
|
|
20250108,111200,8065018180,20950,20800,21050,20800,42104
|
|
20250108,111100,7183346380,20850,20850,20900,20800,17350
|
|
20250108,111000,6821569680,20700,20700,20700,20700,0
|
|
20250108,110900,6821569680,20700,20600,20700,20550,9938
|
|
20250108,110800,6616099430,20550,20550,20600,20500,2102
|
|
20250108,110700,6572849530,20550,20450,20550,20450,2175
|
|
20250108,110600,6528276280,20450,20400,20550,20350,675
|
|
20250108,110500,6514487580,20400,20550,20550,20400,2865
|
|
20250108,110400,6455758430,20550,20550,20600,20550,1597
|
|
20250108,110300,6422906080,20600,20550,20600,20550,631
|
|
20250108,110200,6409923230,20600,20550,20600,20550,935
|
|
20250108,110100,6390693280,20600,20650,20650,20500,2367
|
|
20250108,110000,6341927330,20650,20650,20650,20550,3281
|
|
20250108,105900,6274279780,20650,20550,20700,20550,8637
|
|
20250108,105800,6096027880,20550,20500,20600,20500,2403
|
|
20250108,105700,6046657680,20500,20550,20550,20500,1452
|
|
20250108,105600,6016832580,20550,20550,20600,20500,2350
|
|
20250108,105500,5968538630,20550,20550,20600,20550,3694
|
|
20250108,105400,5892625930,20550,20500,20550,20500,2405
|
|
20250108,105300,5843215180,20500,20550,20600,20500,1372
|
|
20250108,105200,5815061580,20550,20500,20600,20450,5171
|
|
20250108,105100,5708765180,20500,20450,20500,20450,1619
|
|
20250108,105000,5675621180,20500,20500,20550,20450,2645
|
|
20250108,104900,5621383730,20500,20450,20500,20450,2236
|
|
20250108,104800,5575555980,20500,20450,20500,20400,3510
|
|
20250108,104700,5503772230,20400,20450,20450,20400,847
|
|
20250108,104600,5486491080,20450,20500,20500,20350,6377
|
|
20250108,104500,5356118780,20500,20450,20500,20400,1902
|
|
20250108,104400,5317234580,20400,20350,20450,20350,2850
|
|
20250108,104300,5259019630,20400,20300,20400,20300,2638
|
|
20250108,104200,5205251580,20350,20350,20400,20300,1950
|
|
20250108,104100,5165561080,20300,20250,20300,20250,2216
|
|
20250108,104000,5120646630,20250,20350,20400,20250,4161
|
|
20250108,103900,5036075380,20350,20300,20400,20300,1604
|
|
20250108,103800,5003427880,20350,20250,20350,20250,1801
|
|
20250108,103700,4966852030,20250,20250,20300,20250,411
|
|
20250108,103600,4958526880,20250,20250,20300,20200,1255
|
|
20250108,103500,4933114630,20200,20300,20300,20200,2769
|
|
20250108,103400,4877162680,20250,20350,20350,20250,7815
|
|
20250108,103300,4718663480,20350,20250,20450,20250,9389
|
|
20250108,103200,4527464680,20300,20150,20300,20150,13226
|
|
20250108,103100,4259717930,20150,20200,20250,20100,8601
|
|
20250108,103000,4085875680,20250,20150,20250,20150,6560
|
|
20250108,102900,3953385430,20100,20050,20200,20050,6246
|
|
20250108,102800,3827700280,20050,19990,20050,19990,1406
|
|
20250108,102700,3799515550,20000,19920,20050,19920,8212
|
|
20250108,102600,3635450190,19910,19960,19960,19910,2116
|
|
20250108,102500,3593234010,19960,19980,19990,19950,4918
|
|
20250108,102400,3494992140,19980,19920,19980,19910,7421
|
|
20250108,102300,3347005970,19910,19900,19910,19890,411
|
|
20250108,102200,3338824590,19890,19900,19900,19880,946
|
|
20250108,102100,3320007320,19880,19890,19920,19880,84
|
|
20250108,102000,3318335600,19920,19900,19930,19860,246
|
|
20250108,101900,3313443960,19910,19930,19930,19900,795
|
|
20250108,101800,3297617590,19910,19910,19940,19910,3195
|
|
20250108,101700,3233948170,19910,19840,19920,19840,4146
|
|
20250108,101600,3151406420,19870,19850,19900,19810,4828
|
|
20250108,101500,3055460060,19850,19870,19870,19840,536
|
|
20250108,101400,3044819350,19860,19790,19870,19770,7638
|
|
20250108,101300,2893375060,19760,19750,19790,19750,830
|
|
20250108,101200,2876959780,19790,19750,19790,19710,3839
|
|
20250108,101100,2801118570,19750,19750,19770,19750,174
|
|
20250108,101000,2797679900,19770,19760,19770,19750,401
|
|
20250108,100900,2789755150,19760,19760,19760,19760,82
|
|
20250108,100800,2788134830,19770,19720,19770,19720,487
|
|
20250108,100700,2778521440,19720,19640,19720,19620,1425
|
|
20250108,100600,2750459690,19640,19660,19740,19640,4889
|
|
20250108,100500,2654127930,19690,19670,19710,19670,866
|
|
20250108,100400,2637077110,19690,19640,19690,19640,1260
|
|
20250108,100300,2612323420,19630,19650,19670,19630,2265
|
|
20250108,100200,2567824530,19670,19680,19680,19670,5
|
|
20250108,100100,2567726160,19650,19620,19720,19620,1133
|
|
20250108,100000,2545427460,19640,19720,19720,19620,5907
|
|
20250108,095900,2429126400,19710,19740,19740,19710,1302
|
|
20250108,095800,2403440260,19730,19790,19800,19730,3287
|
|
20250108,095700,2338490690,19790,19740,19800,19740,1187
|
|
20250108,095600,2315015070,19740,19750,19820,19720,1818
|
|
20250108,095500,2279066390,19760,19800,19800,19760,777
|
|
20250108,095400,2263703630,19820,19800,19830,19770,2370
|
|
20250108,095300,2216739680,19830,19740,19830,19710,2480
|
|
20250108,095200,2167706190,19740,19700,19740,19690,551
|
|
20250108,095100,2156848570,19690,19720,19760,19690,690
|
|
20250108,095000,2143252730,19710,19750,19780,19710,2457
|
|
20250108,094900,2094755610,19750,19760,19770,19730,2893
|
|
20250108,094800,2037611090,19760,19780,19780,19760,1196
|
|
20250108,094700,2013967970,19770,19800,19800,19770,2715
|
|
20250108,094600,1960261460,19790,19820,19850,19780,2597
|
|
20250108,094500,1908779410,19810,19730,19820,19730,5550
|
|
20250108,094400,1799042070,19730,19700,19730,19700,1539
|
|
20250108,094300,1768701500,19710,19710,19720,19680,1027
|
|
20250108,094200,1748463940,19720,19640,19720,19630,4830
|
|
20250108,094100,1653351460,19650,19660,19670,19650,2001
|
|
20250108,094000,1614006810,19650,19680,19690,19630,1700
|
|
20250108,093900,1580579420,19690,19580,19690,19580,4969
|
|
20250108,093800,1482977670,19590,19570,19620,19570,794
|
|
20250108,093700,1467424870,19620,19550,19620,19550,2897
|
|
20250108,093600,1410690620,19570,19600,19600,19540,1162
|
|
20250108,093500,1387949940,19600,19580,19610,19580,2059
|
|
20250108,093400,1347588680,19580,19570,19600,19560,3190
|
|
20250108,093300,1285131830,19570,19490,19570,19490,3759
|
|
20250108,093200,1211730100,19500,19500,19510,19430,2997
|
|
20250108,093100,1153343420,19500,19460,19500,19460,839
|
|
20250108,093000,1137002780,19500,19450,19500,19400,752
|
|
20250108,092900,1122366860,19470,19480,19500,19460,423
|
|
20250108,092800,1114126950,19400,19410,19550,19400,3673
|
|
20250108,092700,1042575270,19400,19340,19400,19340,938
|
|
20250108,092600,1024409950,19330,19360,19360,19330,853
|
|
20250108,092500,1007904630,19360,19340,19360,19290,2086
|
|
20250108,092400,967591220,19350,19310,19350,19280,1930
|
|
20250108,092300,930331060,19260,19310,19320,19250,705
|
|
20250108,092200,916745570,19320,19360,19360,19310,445
|
|
20250108,092100,908141230,19380,19300,19380,19300,610
|
|
20250108,092000,896336260,19300,19500,19500,19300,2597
|
|
20250108,091900,846023330,19440,19530,19590,19440,1444
|
|
20250108,091800,817841060,19590,19550,19620,19530,1650
|
|
20250108,091700,785547030,19590,19650,19660,19530,1922
|
|
20250108,091600,747860290,19660,19470,19700,19470,7756
|
|
20250108,091500,595629180,19490,19280,19600,19280,6332
|
|
20250108,091400,472754740,19280,19210,19280,19210,1010
|
|
20250108,091300,453316870,19210,19190,19210,19190,1155
|
|
20250108,091200,431133670,19190,19170,19190,19130,1016
|
|
20250108,091100,411650260,19170,19110,19190,19100,566
|
|
20250108,091000,400813200,19100,19250,19320,19100,3487
|
|
20250108,090900,333816810,19260,19140,19260,19140,1638
|
|
20250108,090800,302375690,19120,19070,19150,19070,1313
|
|
20250108,090700,277256540,19080,19080,19130,19070,1452
|
|
20250108,090600,249547120,19070,19000,19070,18990,3225
|
|
20250108,090500,188199390,19000,18980,19000,18960,651
|
|
20250108,090400,175840380,18990,18950,18990,18930,1116
|
|
20250108,090300,154679260,18960,18850,18960,18790,1469
|
|
20250108,090200,126987730,18820,18790,18850,18690,777
|
|
20250108,090100,112402520,18690,18740,18740,18640,2403
|
|
20250108,090000,67474320,18750,18830,18830,18750,3489
|