655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,195100,7088667300,20100,20100,20100,20100,0
|
|
20250109,195000,7088667300,20100,20100,20100,20100,0
|
|
20250109,194900,7088667300,20100,20100,20100,20100,0
|
|
20250109,194800,7088667300,20100,20100,20100,20100,0
|
|
20250109,194700,7088667300,20100,20100,20100,20100,0
|
|
20250109,194600,7088667300,20100,20100,20100,20100,0
|
|
20250109,194500,7088667300,20100,20100,20100,20100,0
|
|
20250109,194400,7088667300,20100,20100,20100,20100,0
|
|
20250109,194300,7088667300,20100,20100,20100,20100,0
|
|
20250109,194200,7088667300,20100,20100,20100,20100,0
|
|
20250109,194100,7088667300,20100,20100,20100,20100,0
|
|
20250109,194000,7088667300,20100,20100,20100,20100,0
|
|
20250109,193900,7088667300,20100,20100,20100,20100,0
|
|
20250109,193800,7088667300,20100,20100,20100,20100,0
|
|
20250109,193700,7088667300,20100,20100,20100,20100,0
|
|
20250109,193600,7088667300,20100,20100,20100,20100,0
|
|
20250109,193500,7088667300,20100,20100,20100,20100,0
|
|
20250109,193400,7088667300,20100,20100,20100,20100,0
|
|
20250109,193300,7088667300,20100,20100,20100,20100,0
|
|
20250109,193200,7088667300,20100,20100,20100,20100,0
|
|
20250109,193100,7088667300,20100,20100,20100,20100,0
|
|
20250109,193000,7088667300,20100,20100,20100,20100,0
|
|
20250109,192900,7088667300,20100,20100,20100,20100,0
|
|
20250109,192800,7088667300,20100,20100,20100,20100,0
|
|
20250109,192700,7088667300,20100,20100,20100,20100,0
|
|
20250109,192600,7088667300,20100,20100,20100,20100,0
|
|
20250109,192500,7088667300,20100,20100,20100,20100,0
|
|
20250109,192400,7088667300,20100,20100,20100,20100,0
|
|
20250109,192300,7088667300,20100,20100,20100,20100,0
|
|
20250109,192200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,192100,7088667300,20100,20100,20100,20100,0
|
|
20250109,192000,7088667300,20100,20100,20100,20100,0
|
|
20250109,191900,7088667300,20100,20100,20100,20100,0
|
|
20250109,191800,7088667300,20100,20100,20100,20100,0
|
|
20250109,191700,7088667300,20100,20100,20100,20100,0
|
|
20250109,191600,7088667300,20100,20100,20100,20100,0
|
|
20250109,191500,7088667300,20100,20100,20100,20100,0
|
|
20250109,191400,7088667300,20100,20100,20100,20100,0
|
|
20250109,191300,7088667300,20100,20100,20100,20100,0
|
|
20250109,191200,7088667300,20100,20100,20100,20100,0
|
|
20250109,191100,7088667300,20100,20100,20100,20100,0
|
|
20250109,191000,7088667300,20100,20100,20100,20100,0
|
|
20250109,190900,7088667300,20100,20100,20100,20100,0
|
|
20250109,190800,7088667300,20100,20100,20100,20100,0
|
|
20250109,190700,7088667300,20100,20100,20100,20100,0
|
|
20250109,190600,7088667300,20100,20100,20100,20100,0
|
|
20250109,190500,7088667300,20100,20100,20100,20100,0
|
|
20250109,190400,7088667300,20100,20100,20100,20100,0
|
|
20250109,190300,7088667300,20100,20100,20100,20100,0
|
|
20250109,190200,7088667300,20100,20100,20100,20100,0
|
|
20250109,190100,7088667300,20100,20100,20100,20100,0
|
|
20250109,190000,7088667300,20100,20100,20100,20100,0
|
|
20250109,185900,7088667300,20100,20100,20100,20100,0
|
|
20250109,185800,7088667300,20100,20100,20100,20100,0
|
|
20250109,185700,7088667300,20100,20100,20100,20100,0
|
|
20250109,185600,7088667300,20100,20100,20100,20100,0
|
|
20250109,185500,7088667300,20100,20100,20100,20100,0
|
|
20250109,185400,7088667300,20100,20100,20100,20100,0
|
|
20250109,185300,7088667300,20100,20100,20100,20100,0
|
|
20250109,185200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,185100,7088667300,20100,20100,20100,20100,0
|
|
20250109,185000,7088667300,20100,20100,20100,20100,0
|
|
20250109,184900,7088667300,20100,20100,20100,20100,0
|
|
20250109,184800,7088667300,20100,20100,20100,20100,0
|
|
20250109,184700,7088667300,20100,20100,20100,20100,0
|
|
20250109,184600,7088667300,20100,20100,20100,20100,0
|
|
20250109,184500,7088667300,20100,20100,20100,20100,0
|
|
20250109,184400,7088667300,20100,20100,20100,20100,0
|
|
20250109,184300,7088667300,20100,20100,20100,20100,0
|
|
20250109,184200,7088667300,20100,20100,20100,20100,0
|
|
20250109,184100,7088667300,20100,20100,20100,20100,0
|
|
20250109,184000,7088667300,20100,20100,20100,20100,0
|
|
20250109,183900,7088667300,20100,20100,20100,20100,0
|
|
20250109,183800,7088667300,20100,20100,20100,20100,0
|
|
20250109,183700,7088667300,20100,20100,20100,20100,0
|
|
20250109,183600,7088667300,20100,20100,20100,20100,0
|
|
20250109,183500,7088667300,20100,20100,20100,20100,0
|
|
20250109,183400,7088667300,20100,20100,20100,20100,0
|
|
20250109,183300,7088667300,20100,20100,20100,20100,0
|
|
20250109,183200,7088667300,20100,20100,20100,20100,0
|
|
20250109,183100,7088667300,20100,20100,20100,20100,0
|
|
20250109,183000,7088667300,20100,20100,20100,20100,0
|
|
20250109,182900,7088667300,20100,20100,20100,20100,0
|
|
20250109,182800,7088667300,20100,20100,20100,20100,0
|
|
20250109,182700,7088667300,20100,20100,20100,20100,0
|
|
20250109,182600,7088667300,20100,20100,20100,20100,0
|
|
20250109,182500,7088667300,20100,20100,20100,20100,0
|
|
20250109,182400,7088667300,20100,20100,20100,20100,0
|
|
20250109,182300,7088667300,20100,20100,20100,20100,0
|
|
20250109,182200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,182100,7088667300,20100,20100,20100,20100,0
|
|
20250109,182000,7088667300,20100,20100,20100,20100,0
|
|
20250109,181900,7088667300,20100,20100,20100,20100,0
|
|
20250109,181800,7088667300,20100,20100,20100,20100,0
|
|
20250109,181700,7088667300,20100,20100,20100,20100,0
|
|
20250109,181600,7088667300,20100,20100,20100,20100,0
|
|
20250109,181500,7088667300,20100,20100,20100,20100,0
|
|
20250109,181400,7088667300,20100,20100,20100,20100,0
|
|
20250109,181300,7088667300,20100,20100,20100,20100,0
|
|
20250109,181200,7088667300,20100,20100,20100,20100,0
|
|
20250109,181100,7088667300,20100,20100,20100,20100,0
|
|
20250109,181000,7088667300,20100,20100,20100,20100,0
|
|
20250109,180900,7088667300,20100,20100,20100,20100,0
|
|
20250109,180800,7088667300,20100,20100,20100,20100,0
|
|
20250109,180700,7088667300,20100,20100,20100,20100,0
|
|
20250109,180600,7088667300,20100,20100,20100,20100,0
|
|
20250109,180500,7088667300,20100,20100,20100,20100,0
|
|
20250109,180400,7088667300,20100,20100,20100,20100,0
|
|
20250109,180300,7088667300,20100,20100,20100,20100,0
|
|
20250109,180200,7088667300,20100,20100,20100,20100,0
|
|
20250109,180100,7088667300,20100,20100,20100,20100,0
|
|
20250109,180000,7088667300,20100,20100,20100,20100,0
|
|
20250109,175900,7088667300,20100,20100,20100,20100,0
|
|
20250109,175800,7088667300,20100,20100,20100,20100,0
|
|
20250109,175700,7088667300,20100,20100,20100,20100,0
|
|
20250109,175600,7088667300,20100,20100,20100,20100,0
|
|
20250109,175500,7088667300,20100,20100,20100,20100,0
|
|
20250109,175400,7088667300,20100,20100,20100,20100,0
|
|
20250109,175300,7088667300,20100,20100,20100,20100,0
|
|
20250109,175200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,175100,7088667300,20100,20100,20100,20100,0
|
|
20250109,175000,7088667300,20100,20100,20100,20100,0
|
|
20250109,174900,7088667300,20100,20100,20100,20100,0
|
|
20250109,174800,7088667300,20100,20100,20100,20100,0
|
|
20250109,174700,7088667300,20100,20100,20100,20100,0
|
|
20250109,174600,7088667300,20100,20100,20100,20100,0
|
|
20250109,174500,7088667300,20100,20100,20100,20100,0
|
|
20250109,174400,7088667300,20100,20100,20100,20100,0
|
|
20250109,174300,7088667300,20100,20100,20100,20100,0
|
|
20250109,174200,7088667300,20100,20100,20100,20100,0
|
|
20250109,174100,7088667300,20100,20100,20100,20100,0
|
|
20250109,174000,7088667300,20100,20100,20100,20100,0
|
|
20250109,173900,7088667300,20100,20100,20100,20100,0
|
|
20250109,173800,7088667300,20100,20100,20100,20100,0
|
|
20250109,173700,7088667300,20100,20100,20100,20100,0
|
|
20250109,173600,7088667300,20100,20100,20100,20100,0
|
|
20250109,173500,7088667300,20100,20100,20100,20100,0
|
|
20250109,173400,7088667300,20100,20100,20100,20100,0
|
|
20250109,173300,7088667300,20100,20100,20100,20100,0
|
|
20250109,173200,7088667300,20100,20100,20100,20100,0
|
|
20250109,173100,7088667300,20100,20100,20100,20100,0
|
|
20250109,173000,7088667300,20100,20100,20100,20100,0
|
|
20250109,172900,7088667300,20100,20100,20100,20100,0
|
|
20250109,172800,7088667300,20100,20100,20100,20100,0
|
|
20250109,172700,7088667300,20100,20100,20100,20100,0
|
|
20250109,172600,7088667300,20100,20100,20100,20100,0
|
|
20250109,172500,7088667300,20100,20100,20100,20100,0
|
|
20250109,172400,7088667300,20100,20100,20100,20100,0
|
|
20250109,172300,7088667300,20100,20100,20100,20100,0
|
|
20250109,172200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,172100,7088667300,20100,20100,20100,20100,0
|
|
20250109,172000,7088667300,20100,20100,20100,20100,0
|
|
20250109,171900,7088667300,20100,20100,20100,20100,0
|
|
20250109,171800,7088667300,20100,20100,20100,20100,0
|
|
20250109,171700,7088667300,20100,20100,20100,20100,0
|
|
20250109,171600,7088667300,20100,20100,20100,20100,0
|
|
20250109,171500,7088667300,20100,20100,20100,20100,0
|
|
20250109,171400,7088667300,20100,20100,20100,20100,0
|
|
20250109,171300,7088667300,20100,20100,20100,20100,0
|
|
20250109,171200,7088667300,20100,20100,20100,20100,0
|
|
20250109,171100,7088667300,20100,20100,20100,20100,0
|
|
20250109,171000,7088667300,20100,20100,20100,20100,0
|
|
20250109,170900,7088667300,20100,20100,20100,20100,0
|
|
20250109,170800,7088667300,20100,20100,20100,20100,0
|
|
20250109,170700,7088667300,20100,20100,20100,20100,0
|
|
20250109,170600,7088667300,20100,20100,20100,20100,0
|
|
20250109,170500,7088667300,20100,20100,20100,20100,0
|
|
20250109,170400,7088667300,20100,20100,20100,20100,0
|
|
20250109,170300,7088667300,20100,20100,20100,20100,0
|
|
20250109,170200,7088667300,20100,20100,20100,20100,0
|
|
20250109,170100,7088667300,20100,20100,20100,20100,0
|
|
20250109,170000,7088667300,20100,20100,20100,20100,0
|
|
20250109,165900,7088667300,20100,20100,20100,20100,0
|
|
20250109,165800,7088667300,20100,20100,20100,20100,0
|
|
20250109,165700,7088667300,20100,20100,20100,20100,0
|
|
20250109,165600,7088667300,20100,20100,20100,20100,0
|
|
20250109,165500,7088667300,20100,20100,20100,20100,0
|
|
20250109,165400,7088667300,20100,20100,20100,20100,0
|
|
20250109,165300,7088667300,20100,20100,20100,20100,0
|
|
20250109,165200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,165100,7088667300,20100,20100,20100,20100,0
|
|
20250109,165000,7088667300,20100,20100,20100,20100,0
|
|
20250109,164900,7088667300,20100,20100,20100,20100,0
|
|
20250109,164800,7088667300,20100,20100,20100,20100,0
|
|
20250109,164700,7088667300,20100,20100,20100,20100,0
|
|
20250109,164600,7088667300,20100,20100,20100,20100,0
|
|
20250109,164500,7088667300,20100,20100,20100,20100,0
|
|
20250109,164400,7088667300,20100,20100,20100,20100,0
|
|
20250109,164300,7088667300,20100,20100,20100,20100,0
|
|
20250109,164200,7088667300,20100,20100,20100,20100,0
|
|
20250109,164100,7088667300,20100,20100,20100,20100,0
|
|
20250109,164000,7088667300,20100,20100,20100,20100,0
|
|
20250109,163900,7088667300,20100,20100,20100,20100,0
|
|
20250109,163800,7088667300,20100,20100,20100,20100,0
|
|
20250109,163700,7088667300,20100,20100,20100,20100,0
|
|
20250109,163600,7088667300,20100,20100,20100,20100,0
|
|
20250109,163500,7088667300,20100,20100,20100,20100,0
|
|
20250109,163400,7088667300,20100,20100,20100,20100,0
|
|
20250109,163300,7088667300,20100,20100,20100,20100,0
|
|
20250109,163200,7088667300,20100,20100,20100,20100,0
|
|
20250109,163100,7088667300,20100,20100,20100,20100,0
|
|
20250109,163000,7088667300,20100,20100,20100,20100,0
|
|
20250109,162900,7088667300,20100,20100,20100,20100,0
|
|
20250109,162800,7088667300,20100,20100,20100,20100,0
|
|
20250109,162700,7088667300,20100,20100,20100,20100,0
|
|
20250109,162600,7088667300,20100,20100,20100,20100,0
|
|
20250109,162500,7088667300,20100,20100,20100,20100,0
|
|
20250109,162400,7088667300,20100,20100,20100,20100,0
|
|
20250109,162300,7088667300,20100,20100,20100,20100,0
|
|
20250109,162200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,162100,7088667300,20100,20100,20100,20100,0
|
|
20250109,162000,7088667300,20100,20100,20100,20100,0
|
|
20250109,161900,7088667300,20100,20100,20100,20100,0
|
|
20250109,161800,7088667300,20100,20100,20100,20100,0
|
|
20250109,161700,7088667300,20100,20100,20100,20100,0
|
|
20250109,161600,7088667300,20100,20100,20100,20100,0
|
|
20250109,161500,7088667300,20100,20100,20100,20100,0
|
|
20250109,161400,7088667300,20100,20100,20100,20100,0
|
|
20250109,161300,7088667300,20100,20100,20100,20100,0
|
|
20250109,161200,7088667300,20100,20100,20100,20100,0
|
|
20250109,161100,7088667300,20100,20100,20100,20100,0
|
|
20250109,161000,7088667300,20100,20100,20100,20100,0
|
|
20250109,160900,7088667300,20100,20100,20100,20100,0
|
|
20250109,160800,7088667300,20100,20100,20100,20100,0
|
|
20250109,160700,7088667300,20100,20100,20100,20100,0
|
|
20250109,160600,7088667300,20100,20100,20100,20100,0
|
|
20250109,160500,7088667300,20100,20100,20100,20100,0
|
|
20250109,160400,7088667300,20100,20100,20100,20100,0
|
|
20250109,160300,7088667300,20100,20100,20100,20100,0
|
|
20250109,160200,7088667300,20100,20100,20100,20100,0
|
|
20250109,160100,7088667300,20100,20100,20100,20100,0
|
|
20250109,160000,7088667300,20100,20100,20100,20100,0
|
|
20250109,155900,7088667300,20100,20100,20100,20100,0
|
|
20250109,155800,7088667300,20100,20100,20100,20100,0
|
|
20250109,155700,7088667300,20100,20100,20100,20100,0
|
|
20250109,155600,7088667300,20100,20100,20100,20100,0
|
|
20250109,155500,7088667300,20100,20100,20100,20100,0
|
|
20250109,155400,7088667300,20100,20100,20100,20100,0
|
|
20250109,155300,7088667300,20100,20100,20100,20100,0
|
|
20250109,155200,7088667300,20100,20100,20100,20100,16224
|
|
20250109,155100,7088667300,20100,20100,20100,20100,0
|
|
20250109,155000,7088667300,20100,20100,20100,20100,0
|
|
20250109,154900,7088667300,20100,20100,20100,20100,0
|
|
20250109,154800,7088667300,20100,20100,20100,20100,0
|
|
20250109,154700,7088667300,20100,20100,20100,20100,0
|
|
20250109,154600,7088667300,20100,20100,20100,20100,0
|
|
20250109,154500,7088667300,20100,20100,20100,20100,0
|
|
20250109,154400,7088667300,20100,20100,20100,20100,0
|
|
20250109,154300,7088667300,20100,20100,20100,20100,0
|
|
20250109,154200,7088667300,20100,20100,20100,20100,0
|
|
20250109,154100,7088667300,20100,20100,20100,20100,0
|
|
20250109,154000,7088667300,20100,20100,20100,20100,0
|
|
20250109,153900,7088667300,20100,20100,20100,20100,0
|
|
20250109,153800,7088667300,20100,20100,20100,20100,0
|
|
20250109,153700,7088667300,20100,20100,20100,20100,0
|
|
20250109,153600,7088667300,20100,20100,20100,20100,0
|
|
20250109,153500,7088667300,20100,20100,20100,20100,0
|
|
20250109,153400,7088667300,20100,20100,20100,20100,0
|
|
20250109,153300,7088667300,20100,20100,20100,20100,0
|
|
20250109,153200,7088667300,20100,20100,20100,20100,0
|
|
20250109,153100,7088667300,20100,20100,20100,20100,0
|
|
20250109,153000,7088667300,20100,20100,20100,20100,16224
|
|
20250109,152900,6762564900,20250,20250,20250,20250,0
|
|
20250109,152800,6762564900,20250,20250,20250,20250,0
|
|
20250109,152700,6762564900,20250,20250,20250,20250,0
|
|
20250109,152600,6762564900,20250,20250,20250,20250,0
|
|
20250109,152500,6762564900,20250,20250,20250,20250,0
|
|
20250109,152400,6762564900,20250,20250,20250,20250,0
|
|
20250109,152300,6762564900,20250,20250,20250,20250,0
|
|
20250109,152200,6762564900,20250,20250,20250,20250,0
|
|
20250109,152100,6762564900,20250,20250,20250,20250,0
|
|
20250109,152000,6762564900,20250,20250,20250,20250,0
|
|
20250109,151900,6762564900,20250,20250,20300,20250,919
|
|
20250109,151800,6743929200,20300,20400,20400,20250,1940
|
|
20250109,151700,6704553950,20400,20300,20400,20300,1323
|
|
20250109,151600,6677598400,20300,20300,20350,20300,81
|
|
20250109,151500,6675951650,20300,20300,20350,20250,130
|
|
20250109,151400,6673311500,20300,20300,20350,20300,797
|
|
20250109,151300,6657122450,20250,20300,20350,20250,726
|
|
20250109,151200,6642381050,20300,20300,20400,20250,2214
|
|
20250109,151100,6597297350,20300,20250,20300,20250,214
|
|
20250109,151000,6592954750,20250,20250,20300,20250,2172
|
|
20250109,150900,6548864200,20250,20250,20300,20250,444
|
|
20250109,150800,6539865700,20300,20250,20300,20250,458
|
|
20250109,150700,6530577850,20300,20300,20350,20250,1838
|
|
20250109,150600,6493268450,20300,20350,20350,20300,131
|
|
20250109,150500,6490605850,20350,20300,20350,20300,95
|
|
20250109,150400,6488673900,20300,20350,20350,20300,183
|
|
20250109,150300,6484954900,20300,20300,20350,20300,195
|
|
20250109,150200,6480992150,20300,20350,20350,20300,440
|
|
20250109,150100,6472047850,20350,20350,20350,20300,509
|
|
20250109,150000,6461690750,20350,20350,20350,20300,592
|
|
20250109,145900,6449643650,20300,20350,20350,20300,179
|
|
20250109,145800,6446005000,20350,20350,20350,20300,156
|
|
20250109,145700,6442831950,20350,20350,20350,20300,220
|
|
20250109,145600,6438359100,20300,20350,20350,20300,393
|
|
20250109,145500,6430361600,20400,20350,20400,20350,239
|
|
20250109,145400,6425496200,20400,20350,20400,20350,2355
|
|
20250109,145300,6377563700,20350,20300,20350,20300,83
|
|
20250109,145200,6375875900,20300,20300,20300,20250,685
|
|
20250109,145100,6361970850,20350,20300,20350,20250,1723
|
|
20250109,145000,6326997850,20300,20250,20300,20250,1140
|
|
20250109,144900,6303859500,20250,20300,20300,20250,41
|
|
20250109,144800,6303029000,20250,20300,20300,20250,73
|
|
20250109,144700,6301548750,20300,20250,20300,20250,193
|
|
20250109,144600,6297632450,20300,20250,20300,20250,24
|
|
20250109,144500,6297145350,20300,20250,20300,20250,177
|
|
20250109,144400,6293557050,20250,20250,20300,20250,108
|
|
20250109,144300,6291366900,20300,20250,20300,20250,666
|
|
20250109,144200,6277880050,20250,20250,20250,20200,179
|
|
20250109,144100,6274258000,20200,20200,20250,20200,123
|
|
20250109,144000,6271770250,20200,20200,20250,20200,740
|
|
20250109,143900,6256820300,20200,20250,20300,20200,336
|
|
20250109,143800,6250018950,20300,20250,20300,20250,235
|
|
20250109,143700,6245254950,20250,20250,20300,20250,212
|
|
20250109,143600,6240959350,20250,20300,20300,20250,989
|
|
20250109,143500,6220926750,20300,20250,20300,20250,18
|
|
20250109,143400,6220561800,20250,20200,20300,20200,1168
|
|
20250109,143300,6196860150,20300,20200,20300,20150,2167
|
|
20250109,143200,6152986300,20150,20200,20200,20150,58
|
|
20250109,143100,6151817350,20150,20250,20250,20150,2232
|
|
20250109,143000,6106728650,20250,20250,20250,20200,94
|
|
20250109,142900,6104825850,20200,20250,20250,20200,151
|
|
20250109,142800,6101770400,20250,20250,20250,20200,1993
|
|
20250109,142700,6061416900,20250,20250,20250,20200,433
|
|
20250109,142600,6052658050,20250,20200,20250,20200,43
|
|
20250109,142500,6051788950,20200,20250,20250,20200,113
|
|
20250109,142400,6049504000,20200,20200,20250,20200,73
|
|
20250109,142300,6048025950,20200,20200,20250,20150,316
|
|
20250109,142200,6041642450,20200,20200,20250,20200,1474
|
|
20250109,142100,6011867450,20200,20200,20200,20150,925
|
|
20250109,142000,5993183450,20200,20150,20200,20150,101
|
|
20250109,141900,5991144900,20150,20200,20200,20150,238
|
|
20250109,141800,5986338100,20250,20200,20250,20200,2158
|
|
20250109,141700,5942744000,20150,20150,20200,20150,104
|
|
20250109,141600,5940645650,20150,20150,20150,20150,82
|
|
20250109,141500,5938993350,20200,20150,20200,20150,98
|
|
20250109,141400,5937013950,20150,20150,20200,20150,130
|
|
20250109,141300,5934390750,20150,20150,20200,20150,93
|
|
20250109,141200,5932514150,20200,20150,20200,20150,86
|
|
20250109,141100,5930777050,20200,20150,20200,20150,48
|
|
20250109,141000,5929809400,20200,20200,20200,20150,182
|
|
20250109,140900,5926137700,20150,20200,20200,20150,162
|
|
20250109,140800,5922866350,20200,20150,20200,20150,123
|
|
20250109,140700,5920384450,20200,20150,20200,20150,97
|
|
20250109,140600,5918425450,20200,20150,20200,20150,41
|
|
20250109,140500,5917597400,20200,20150,20200,20150,357
|
|
20250109,140400,5910401450,20150,20150,20200,20150,73
|
|
20250109,140300,5908928000,20200,20150,20200,20150,90
|
|
20250109,140200,5907111050,20200,20200,20200,20150,38
|
|
20250109,140100,5906343550,20150,20200,20200,20150,429
|
|
20250109,140000,5897683400,20200,20200,20200,20150,694
|
|
20250109,135900,5883671200,20150,20200,20200,20150,920
|
|
20250109,135800,5865091350,20150,20150,20200,20150,30
|
|
20250109,135700,5864486350,20150,20150,20200,20100,817
|
|
20250109,135600,5848020650,20150,20150,20150,20100,177
|
|
20250109,135500,5844455600,20150,20100,20150,20100,486
|
|
20250109,135400,5834664300,20100,20100,20150,20100,372
|
|
20250109,135300,5827179950,20100,20150,20150,20100,196
|
|
20250109,135200,5823235350,20100,20150,20150,20100,121
|
|
20250109,135100,5820800800,20100,20100,20150,20100,642
|
|
20250109,135000,5807869000,20150,20150,20150,20100,156
|
|
20250109,134900,5804730950,20100,20150,20150,20100,146
|
|
20250109,134800,5801794000,20100,20150,20150,20100,498
|
|
20250109,134700,5791782650,20150,20150,20150,20100,160
|
|
20250109,134600,5788563100,20100,20100,20150,20050,153
|
|
20250109,134500,5785490600,20100,20100,20150,20050,155
|
|
20250109,134400,5782376400,20100,20100,20100,20050,300
|
|
20250109,134300,5776346500,20150,20100,20150,20050,291
|
|
20250109,134200,5770497400,20100,20100,20150,20100,243
|
|
20250109,134100,5765611500,20100,20050,20100,20050,527
|
|
20250109,134000,5755019100,20100,20100,20150,20050,487
|
|
20250109,133900,5745229800,20100,20100,20150,20100,112
|
|
20250109,133800,5742977000,20100,20050,20100,20050,105
|
|
20250109,133700,5740867450,20050,20100,20150,20050,1325
|
|
20250109,133600,5714240700,20150,20050,20150,20050,1396
|
|
20250109,133500,5686179700,20100,20050,20100,20000,542
|
|
20250109,133400,5675318450,20000,20050,20100,20000,3194
|
|
20250109,133300,5611396350,20050,20100,20100,20000,1318
|
|
20250109,133200,5584969450,20100,20100,20100,20000,9699
|
|
20250109,133100,5390671500,20150,20150,20150,20050,2785
|
|
20250109,133000,5334672900,20150,20150,20150,20100,519
|
|
20250109,132900,5324223250,20150,20100,20150,20100,244
|
|
20250109,132800,5319314200,20100,20100,20150,20100,749
|
|
20250109,132700,5304253000,20100,20100,20150,20100,260
|
|
20250109,132600,5299022350,20150,20100,20150,20100,270
|
|
20250109,132500,5293590400,20100,20100,20150,20100,349
|
|
20250109,132400,5286572000,20100,20100,20150,20100,1376
|
|
20250109,132300,5258912300,20150,20150,20150,20100,2498
|
|
20250109,132200,5208594150,20150,20200,20200,20150,575
|
|
20250109,132100,5196999150,20200,20200,20200,20150,117
|
|
20250109,132000,5194639150,20200,20200,20200,20150,1631
|
|
20250109,131900,5161695950,20200,20250,20250,20200,26
|
|
20250109,131800,5161169550,20200,20250,20250,20200,241
|
|
20250109,131700,5156294500,20150,20250,20300,20150,6027
|
|
20250109,131600,5034542700,20200,20300,20350,20200,3192
|
|
20250109,131500,4969904200,20350,20300,20350,20250,278
|
|
20250109,131400,4964261450,20300,20250,20350,20250,139
|
|
20250109,131300,4961440700,20300,20350,20350,20300,2064
|
|
20250109,131200,4919540450,20300,20300,20350,20300,502
|
|
20250109,131100,4909340600,20300,20300,20350,20300,531
|
|
20250109,131000,4898559800,20350,20350,20350,20300,82
|
|
20250109,130900,4896892200,20400,20400,20400,20350,274
|
|
20250109,130800,4891305100,20400,20350,20400,20350,100
|
|
20250109,130700,4889265300,20350,20350,20400,20350,374
|
|
20250109,130600,4881651850,20350,20400,20400,20350,222
|
|
20250109,130500,4877132300,20350,20350,20350,20350,180
|
|
20250109,130400,4873469300,20350,20400,20400,20350,637
|
|
20250109,130300,4860479050,20350,20300,20350,20300,144
|
|
20250109,130200,4857550300,20350,20350,20350,20350,115
|
|
20250109,130100,4855210050,20350,20350,20400,20350,304
|
|
20250109,130000,4849022850,20350,20300,20400,20300,386
|
|
20250109,125900,4841163850,20350,20350,20350,20350,47
|
|
20250109,125800,4840207400,20350,20350,20350,20300,202
|
|
20250109,125700,4836096900,20350,20300,20350,20300,450
|
|
20250109,125600,4826944150,20350,20350,20350,20300,132
|
|
20250109,125500,4824258900,20350,20350,20350,20350,759
|
|
20250109,125400,4808813250,20350,20350,20400,20350,343
|
|
20250109,125300,4801832350,20350,20300,20350,20300,98
|
|
20250109,125200,4799840400,20350,20350,20400,20300,165
|
|
20250109,125100,4796482450,20350,20350,20400,20350,199
|
|
20250109,125000,4792431300,20350,20350,20400,20350,431
|
|
20250109,124900,4783658350,20400,20350,20400,20350,188
|
|
20250109,124800,4779830150,20400,20300,20400,20300,101
|
|
20250109,124700,4777776750,20400,20350,20400,20350,128
|
|
20250109,124600,4775168450,20350,20350,20400,20350,92
|
|
20250109,124500,4773296000,20350,20350,20400,20300,170
|
|
20250109,124400,4769835750,20350,20350,20350,20350,132
|
|
20250109,124300,4767149550,20350,20350,20350,20350,811
|
|
20250109,124200,4750645700,20350,20350,20400,20300,647
|
|
20250109,124100,4737482000,20400,20400,20450,20400,91
|
|
20250109,124000,4735623700,20400,20400,20400,20350,252
|
|
20250109,123900,4730484400,20350,20400,20400,20350,96
|
|
20250109,123800,4728526550,20400,20400,20400,20350,38
|
|
20250109,123700,4727752350,20350,20400,20400,20350,215
|
|
20250109,123600,4723372250,20400,20450,20450,20350,138
|
|
20250109,123500,4720559450,20400,20350,20400,20350,187
|
|
20250109,123400,4716749000,20350,20400,20450,20350,335
|
|
20250109,123300,4709910100,20400,20400,20400,20400,280
|
|
20250109,123200,4704198100,20400,20400,20400,20300,115
|
|
20250109,123100,4701857700,20350,20400,20400,20350,875
|
|
20250109,123000,4684045550,20400,20350,20400,20300,290
|
|
20250109,122900,4678142600,20350,20350,20350,20350,388
|
|
20250109,122800,4670246800,20350,20350,20350,20300,196
|
|
20250109,122700,4666266700,20350,20350,20350,20300,93
|
|
20250109,122600,4664375100,20300,20300,20350,20300,283
|
|
20250109,122500,4658626900,20300,20300,20350,20300,250
|
|
20250109,122400,4653542950,20350,20300,20350,20300,390
|
|
20250109,122300,4645614300,20300,20300,20350,20300,371
|
|
20250109,122200,4638075900,20300,20300,20350,20300,86
|
|
20250109,122100,4636329850,20300,20300,20300,20300,58
|
|
20250109,122000,4635152450,20200,20300,20350,20200,437
|
|
20250109,121900,4626289250,20250,20250,20250,20250,369
|
|
20250109,121800,4618817000,20300,20300,20300,20200,253
|
|
20250109,121700,4613694200,20250,20250,20300,20250,818
|
|
20250109,121600,4597129500,20300,20350,20350,20250,2441
|
|
20250109,121500,4547580350,20350,20300,20350,20300,2046
|
|
20250109,121400,4506044400,20300,20350,20350,20300,654
|
|
20250109,121300,4492742350,20350,20350,20350,20300,93
|
|
20250109,121200,4490850900,20350,20350,20400,20350,77
|
|
20250109,121100,4489283850,20350,20350,20400,20350,427
|
|
20250109,121000,4480592400,20350,20350,20350,20300,553
|
|
20250109,120900,4469363850,20300,20350,20350,20300,191
|
|
20250109,120800,4465482100,20300,20350,20400,20300,171
|
|
20250109,120700,4462005050,20300,20350,20350,20300,585
|
|
20250109,120600,4450128750,20300,20300,20350,20300,130
|
|
20250109,120500,4447487200,20350,20400,20400,20350,1068
|
|
20250109,120400,4425753350,20400,20350,20400,20350,77
|
|
20250109,120300,4424185250,20350,20350,20350,20300,336
|
|
20250109,120200,4417352000,20300,20300,20350,20300,391
|
|
20250109,120100,4409414600,20300,20400,20400,20300,1647
|
|
20250109,120000,4375899600,20400,20350,20400,20350,423
|
|
20250109,115900,4367288450,20400,20400,20400,20350,67
|
|
20250109,115800,4365922600,20400,20400,20400,20400,56
|
|
20250109,115700,4364780200,20350,20350,20400,20350,219
|
|
20250109,115600,4360320900,20350,20350,20400,20350,595
|
|
20250109,115500,4348210300,20400,20400,20400,20400,2
|
|
20250109,115400,4348169500,20400,20400,20400,20350,88
|
|
20250109,115300,4346375450,20400,20400,20400,20350,86
|
|
20250109,115200,4344621550,20400,20350,20400,20350,394
|
|
20250109,115100,4336603600,20350,20400,20400,20350,93
|
|
20250109,115000,4334710750,20350,20350,20400,20300,312
|
|
20250109,114900,4328360300,20350,20350,20400,20300,676
|
|
20250109,114800,4314607150,20400,20400,20400,20350,2713
|
|
20250109,114700,4259362100,20400,20350,20400,20350,261
|
|
20250109,114600,4254040350,20400,20400,20400,20350,67
|
|
20250109,114500,4252674050,20350,20350,20400,20350,93
|
|
20250109,114400,4250781450,20400,20350,20400,20350,134
|
|
20250109,114300,4248050350,20400,20400,20400,20350,144
|
|
20250109,114200,4245114200,20400,20400,20400,20400,4
|
|
20250109,114100,4245032600,20400,20400,20400,20400,237
|
|
20250109,114000,4240197800,20400,20400,20400,20350,491
|
|
20250109,113900,4230181550,20400,20400,20400,20350,208
|
|
20250109,113800,4225945300,20400,20400,20400,20400,207
|
|
20250109,113700,4221722500,20350,20400,20450,20350,1941
|
|
20250109,113600,4182124600,20400,20450,20450,20400,740
|
|
20250109,113500,4166994150,20450,20450,20450,20400,166
|
|
20250109,113400,4163603150,20400,20400,20450,20400,145
|
|
20250109,113300,4160644400,20400,20500,20500,20400,1838
|
|
20250109,113200,4123052350,20500,20450,20500,20450,2
|
|
20250109,113100,4123011400,20450,20500,20500,20450,82
|
|
20250109,113000,4121331600,20500,20500,20500,20450,25
|
|
20250109,112900,4120819600,20500,20450,20500,20450,42
|
|
20250109,112800,4119958700,20450,20500,20550,20450,1053
|
|
20250109,112700,4098372150,20450,20500,20500,20450,104
|
|
20250109,112600,4096242000,20500,20550,20550,20450,110
|
|
20250109,112500,4093987200,20450,20550,20550,20450,186
|
|
20250109,112400,4090175600,20500,20500,20550,20450,756
|
|
20250109,112300,4074650100,20500,20450,20550,20450,396
|
|
20250109,112200,4066532300,20450,20450,20450,20450,73
|
|
20250109,112100,4065039450,20500,20500,20500,20450,121
|
|
20250109,112000,4062559900,20500,20450,20500,20450,37
|
|
20250109,111900,4061802650,20500,20500,20500,20450,321
|
|
20250109,111800,4055223100,20500,20500,20550,20450,1207
|
|
20250109,111700,4030482350,20550,20550,20550,20500,85
|
|
20250109,111600,4028736850,20550,20550,20550,20500,139
|
|
20250109,111500,4025884000,20500,20500,20550,20500,67
|
|
20250109,111400,4024510450,20550,20500,20550,20450,947
|
|
20250109,111300,4005090950,20500,20500,20550,20500,225
|
|
20250109,111200,4000474750,20550,20550,20600,20500,683
|
|
20250109,111100,3986414900,20550,20500,20550,20500,110
|
|
20250109,111000,3984154650,20550,20500,20600,20500,307
|
|
20250109,110900,3977856300,20500,20550,20550,20500,639
|
|
20250109,110800,3964725750,20550,20500,20550,20500,410
|
|
20250109,110700,3956303500,20500,20550,20550,20500,931
|
|
20250109,110600,3937173950,20550,20500,20550,20500,961
|
|
20250109,110500,3917427550,20500,20500,20550,20450,551
|
|
20250109,110400,3906136250,20500,20550,20550,20450,141
|
|
20250109,110300,3903245450,20550,20500,20550,20500,71
|
|
20250109,110200,3901789650,20500,20500,20500,20450,718
|
|
20250109,110100,3887070900,20500,20550,20550,20500,72
|
|
20250109,110000,3885592500,20550,20500,20550,20450,657
|
|
20250109,105900,3872109850,20400,20450,20450,20400,274
|
|
20250109,105800,3866506850,20500,20500,20500,20500,101
|
|
20250109,105700,3864436350,20550,20500,20550,20500,731
|
|
20250109,105600,3849445850,20450,20500,20500,20450,86
|
|
20250109,105500,3847685150,20500,20500,20500,20450,103
|
|
20250109,105400,3845575300,20500,20450,20500,20400,871
|
|
20250109,105300,3827766850,20400,20450,20450,20400,217
|
|
20250109,105200,3823336850,20450,20400,20450,20400,73
|
|
20250109,105100,3821847500,20400,20400,20500,20400,633
|
|
20250109,105000,3808934200,20400,20450,20450,20400,533
|
|
20250109,104900,3798057800,20450,20400,20450,20400,137
|
|
20250109,104800,3795258600,20400,20500,20500,20400,965
|
|
20250109,104700,3775509600,20400,20550,20550,20400,191
|
|
20250109,104600,3771597600,20550,20500,20550,20450,2827
|
|
20250109,104500,3713583050,20500,20500,20550,20500,245
|
|
20250109,104400,3708560200,20550,20500,20550,20500,512
|
|
20250109,104300,3698063000,20500,20500,20500,20450,920
|
|
20250109,104200,3679203950,20500,20400,20500,20400,194
|
|
20250109,104100,3675234300,20400,20400,20450,20400,148
|
|
20250109,104000,3672214050,20400,20400,20450,20350,573
|
|
20250109,103900,3660507250,20400,20400,20450,20400,212
|
|
20250109,103800,3656178850,20400,20400,20450,20400,52
|
|
20250109,103700,3655117700,20400,20350,20500,20350,1386
|
|
20250109,103600,3626789150,20400,20500,20500,20400,1271
|
|
20250109,103500,3600784750,20450,20450,20500,20350,2374
|
|
20250109,103400,3552324450,20450,20450,20450,20400,498
|
|
20250109,103300,3542140650,20400,20450,20500,20400,62
|
|
20250109,103200,3540873750,20500,20400,20500,20400,283
|
|
20250109,103100,3535088850,20450,20400,20450,20400,402
|
|
20250109,103000,3526868100,20450,20450,20450,20400,292
|
|
20250109,102900,3520901350,20450,20450,20500,20450,576
|
|
20250109,102800,3509119850,20500,20450,20500,20450,81
|
|
20250109,102700,3507461050,20450,20450,20500,20450,247
|
|
20250109,102600,3502408850,20500,20500,20500,20450,18
|
|
20250109,102500,3502039950,20550,20500,20550,20450,1174
|
|
20250109,102400,3478028100,20500,20500,20650,20450,919
|
|
20250109,102300,3459159900,20500,20450,20500,20450,78
|
|
20250109,102200,3457561850,20450,20500,20500,20450,153
|
|
20250109,102100,3454430700,20500,20400,20500,20400,942
|
|
20250109,102000,3435159100,20450,20450,20450,20400,494
|
|
20250109,101900,3425075550,20400,20400,20500,20400,408
|
|
20250109,101800,3416734050,20450,20450,20450,20400,296
|
|
20250109,101700,3410681800,20450,20500,20500,20450,32
|
|
20250109,101600,3410026900,20500,20500,20500,20450,72
|
|
20250109,101500,3408552050,20450,20550,20550,20450,47
|
|
20250109,101400,3407589900,20500,20500,20550,20500,38
|
|
20250109,101300,3406810300,20500,20500,20550,20400,522
|
|
20250109,101200,3396107800,20500,20400,20550,20400,1078
|
|
20250109,101100,3374016200,20400,20400,20450,20350,4895
|
|
20250109,101000,3274371450,20450,20350,20500,20350,484
|
|
20250109,100900,3264505150,20350,20450,20450,20350,3652
|
|
20250109,100800,3189937150,20450,20400,20500,20400,748
|
|
20250109,100700,3174640600,20400,20500,20500,20400,761
|
|
20250109,100600,3159078500,20450,20400,20450,20400,612
|
|
20250109,100500,3146585900,20400,20450,20450,20400,568
|
|
20250109,100400,3134991250,20400,20450,20500,20400,817
|
|
20250109,100300,3118306400,20450,20400,20450,20400,1131
|
|
20250109,100200,3095220950,20400,20450,20500,20400,825
|
|
20250109,100100,3078357800,20450,20550,20600,20400,2366
|
|
20250109,100000,3029894150,20500,20550,20600,20450,1231
|
|
20250109,095900,3004586100,20450,20500,20600,20450,2098
|
|
20250109,095800,2961438400,20500,20450,20600,20450,2645
|
|
20250109,095700,2907162150,20450,20500,20600,20450,995
|
|
20250109,095600,2886772750,20500,20500,20550,20500,496
|
|
20250109,095500,2876602550,20500,20500,20550,20500,627
|
|
20250109,095400,2863747500,20500,20550,20550,20450,937
|
|
20250109,095300,2844544600,20500,20500,20550,20500,468
|
|
20250109,095200,2834950350,20500,20500,20550,20500,647
|
|
20250109,095100,2821681400,20500,20550,20550,20500,493
|
|
20250109,095000,2811563050,20550,20500,20550,20500,1043
|
|
20250109,094900,2790160050,20500,20450,20600,20450,1035
|
|
20250109,094800,2768933250,20450,20500,20600,20400,2005
|
|
20250109,094700,2727855800,20500,20400,20550,20400,2914
|
|
20250109,094600,2668243550,20400,20450,20450,20400,1578
|
|
20250109,094500,2636050000,20400,20400,20500,20400,914
|
|
20250109,094400,2617381700,20400,20400,20500,20350,2428
|
|
20250109,094300,2567712100,20350,20400,20500,20350,2396
|
|
20250109,094200,2518870550,20400,20500,20550,20400,1142
|
|
20250109,094100,2495522400,20450,20550,20600,20450,2634
|
|
20250109,094000,2441509850,20550,20550,20650,20550,1064
|
|
20250109,093900,2419613350,20550,20500,20550,20500,782
|
|
20250109,093800,2403545350,20550,20600,20600,20500,5513
|
|
20250109,093700,2290210350,20600,20700,20700,20600,31
|
|
20250109,093600,2289570300,20600,20600,20700,20600,2171
|
|
20250109,093500,2244719000,20650,20650,20700,20600,1072
|
|
20250109,093400,2222603450,20650,20700,20700,20650,3250
|
|
20250109,093300,2155429550,20750,20700,20800,20700,1191
|
|
20250109,093200,2130767400,20750,20800,20800,20750,1441
|
|
20250109,093100,2100855200,20750,20800,20850,20700,1824
|
|
20250109,093000,2062922400,20800,20700,20800,20700,1148
|
|
20250109,092900,2039090100,20700,20850,20900,20700,4654
|
|
20250109,092800,1942443800,20900,20900,20900,20800,4946
|
|
20250109,092700,1839293350,20900,20900,20950,20850,1575
|
|
20250109,092600,1806399500,20900,20900,20900,20900,2577
|
|
20250109,092500,1752540200,20900,21000,21000,20850,3378
|
|
20250109,092400,1681944900,21000,20900,21050,20900,5114
|
|
20250109,092300,1574766700,20900,20900,20950,20850,4415
|
|
20250109,092200,1482510950,20900,20900,20950,20850,3723
|
|
20250109,092100,1404715050,20900,20800,20900,20750,4500
|
|
20250109,092000,1310895200,20800,20750,20800,20700,1070
|
|
20250109,091900,1288664650,20750,20700,20800,20700,1720
|
|
20250109,091800,1252979800,20700,20700,20750,20650,499
|
|
20250109,091700,1242664400,20750,20850,20850,20700,5522
|
|
20250109,091600,1128022100,20850,20850,20850,20750,2618
|
|
20250109,091500,1073510400,20850,20800,20900,20800,2313
|
|
20250109,091400,1025298850,20800,20750,20850,20700,3961
|
|
20250109,091300,942972300,20750,20750,20850,20700,2108
|
|
20250109,091200,899224600,20750,20750,20850,20650,4754
|
|
20250109,091100,800336250,20750,20650,20800,20600,2984
|
|
20250109,091000,738496000,20650,20600,20650,20450,638
|
|
20250109,090900,725373900,20600,20500,20600,20450,2277
|
|
20250109,090800,678683400,20550,20600,20650,20500,3019
|
|
20250109,090700,616647550,20550,20500,20600,20500,1161
|
|
20250109,090600,592781250,20500,20650,20650,20450,2337
|
|
20250109,090500,544769900,20600,20650,20650,20550,1326
|
|
20250109,090400,517453150,20650,20550,20700,20550,537
|
|
20250109,090300,506393800,20550,20600,20750,20550,3253
|
|
20250109,090200,439339650,20750,20800,20850,20600,7232
|
|
20250109,090100,289198350,20800,20500,20800,20500,5147
|
|
20250109,090000,182705900,20550,20600,20650,20400,8650
|