592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,184800,19682239800,20650,20650,20650,20650,0
|
|
20250107,184700,19682239800,20650,20650,20650,20650,0
|
|
20250107,184600,19682239800,20650,20650,20650,20650,0
|
|
20250107,184500,19682239800,20650,20650,20650,20650,0
|
|
20250107,184400,19682239800,20650,20650,20650,20650,0
|
|
20250107,184300,19682239800,20650,20650,20650,20650,0
|
|
20250107,184200,19682239800,20650,20650,20650,20650,0
|
|
20250107,184100,19682239800,20650,20650,20650,20650,0
|
|
20250107,184000,19682239800,20650,20650,20650,20650,0
|
|
20250107,183900,19682239800,20650,20650,20650,20650,0
|
|
20250107,183800,19682239800,20650,20650,20650,20650,0
|
|
20250107,183700,19682239800,20650,20650,20650,20650,0
|
|
20250107,183600,19682239800,20650,20650,20650,20650,0
|
|
20250107,183500,19682239800,20650,20650,20650,20650,0
|
|
20250107,183400,19682239800,20650,20650,20650,20650,0
|
|
20250107,183300,19682239800,20650,20650,20650,20650,0
|
|
20250107,183200,19682239800,20650,20650,20650,20650,0
|
|
20250107,183100,19682239800,20650,20650,20650,20650,0
|
|
20250107,183000,19682239800,20650,20650,20650,20650,0
|
|
20250107,182900,19682239800,20650,20650,20650,20650,0
|
|
20250107,182800,19682239800,20650,20650,20650,20650,0
|
|
20250107,182700,19682239800,20650,20650,20650,20650,0
|
|
20250107,182600,19682239800,20650,20650,20650,20650,0
|
|
20250107,182500,19682239800,20650,20650,20650,20650,0
|
|
20250107,182400,19682239800,20650,20650,20650,20650,0
|
|
20250107,182300,19682239800,20650,20650,20650,20650,0
|
|
20250107,182200,19682239800,20650,20650,20650,20650,0
|
|
20250107,182100,19682239800,20650,20650,20650,20650,0
|
|
20250107,182000,19682239800,20650,20650,20650,20650,0
|
|
20250107,181900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,181800,19682239800,20650,20650,20650,20650,0
|
|
20250107,181700,19682239800,20650,20650,20650,20650,0
|
|
20250107,181600,19682239800,20650,20650,20650,20650,0
|
|
20250107,181500,19682239800,20650,20650,20650,20650,0
|
|
20250107,181400,19682239800,20650,20650,20650,20650,0
|
|
20250107,181300,19682239800,20650,20650,20650,20650,0
|
|
20250107,181200,19682239800,20650,20650,20650,20650,0
|
|
20250107,181100,19682239800,20650,20650,20650,20650,0
|
|
20250107,181000,19682239800,20650,20650,20650,20650,0
|
|
20250107,180900,19682239800,20650,20650,20650,20650,0
|
|
20250107,180800,19682239800,20650,20650,20650,20650,0
|
|
20250107,180700,19682239800,20650,20650,20650,20650,0
|
|
20250107,180600,19682239800,20650,20650,20650,20650,0
|
|
20250107,180500,19682239800,20650,20650,20650,20650,0
|
|
20250107,180400,19682239800,20650,20650,20650,20650,0
|
|
20250107,180300,19682239800,20650,20650,20650,20650,0
|
|
20250107,180200,19682239800,20650,20650,20650,20650,0
|
|
20250107,180100,19682239800,20650,20650,20650,20650,0
|
|
20250107,180000,19682239800,20650,20650,20650,20650,0
|
|
20250107,175900,19682239800,20650,20650,20650,20650,0
|
|
20250107,175800,19682239800,20650,20650,20650,20650,0
|
|
20250107,175700,19682239800,20650,20650,20650,20650,0
|
|
20250107,175600,19682239800,20650,20650,20650,20650,0
|
|
20250107,175500,19682239800,20650,20650,20650,20650,0
|
|
20250107,175400,19682239800,20650,20650,20650,20650,0
|
|
20250107,175300,19682239800,20650,20650,20650,20650,0
|
|
20250107,175200,19682239800,20650,20650,20650,20650,0
|
|
20250107,175100,19682239800,20650,20650,20650,20650,0
|
|
20250107,175000,19682239800,20650,20650,20650,20650,0
|
|
20250107,174900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,174800,19682239800,20650,20650,20650,20650,0
|
|
20250107,174700,19682239800,20650,20650,20650,20650,0
|
|
20250107,174600,19682239800,20650,20650,20650,20650,0
|
|
20250107,174500,19682239800,20650,20650,20650,20650,0
|
|
20250107,174400,19682239800,20650,20650,20650,20650,0
|
|
20250107,174300,19682239800,20650,20650,20650,20650,0
|
|
20250107,174200,19682239800,20650,20650,20650,20650,0
|
|
20250107,174100,19682239800,20650,20650,20650,20650,0
|
|
20250107,174000,19682239800,20650,20650,20650,20650,0
|
|
20250107,173900,19682239800,20650,20650,20650,20650,0
|
|
20250107,173800,19682239800,20650,20650,20650,20650,0
|
|
20250107,173700,19682239800,20650,20650,20650,20650,0
|
|
20250107,173600,19682239800,20650,20650,20650,20650,0
|
|
20250107,173500,19682239800,20650,20650,20650,20650,0
|
|
20250107,173400,19682239800,20650,20650,20650,20650,0
|
|
20250107,173300,19682239800,20650,20650,20650,20650,0
|
|
20250107,173200,19682239800,20650,20650,20650,20650,0
|
|
20250107,173100,19682239800,20650,20650,20650,20650,0
|
|
20250107,173000,19682239800,20650,20650,20650,20650,0
|
|
20250107,172900,19682239800,20650,20650,20650,20650,0
|
|
20250107,172800,19682239800,20650,20650,20650,20650,0
|
|
20250107,172700,19682239800,20650,20650,20650,20650,0
|
|
20250107,172600,19682239800,20650,20650,20650,20650,0
|
|
20250107,172500,19682239800,20650,20650,20650,20650,0
|
|
20250107,172400,19682239800,20650,20650,20650,20650,0
|
|
20250107,172300,19682239800,20650,20650,20650,20650,0
|
|
20250107,172200,19682239800,20650,20650,20650,20650,0
|
|
20250107,172100,19682239800,20650,20650,20650,20650,0
|
|
20250107,172000,19682239800,20650,20650,20650,20650,0
|
|
20250107,171900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,171800,19682239800,20650,20650,20650,20650,0
|
|
20250107,171700,19682239800,20650,20650,20650,20650,0
|
|
20250107,171600,19682239800,20650,20650,20650,20650,0
|
|
20250107,171500,19682239800,20650,20650,20650,20650,0
|
|
20250107,171400,19682239800,20650,20650,20650,20650,0
|
|
20250107,171300,19682239800,20650,20650,20650,20650,0
|
|
20250107,171200,19682239800,20650,20650,20650,20650,0
|
|
20250107,171100,19682239800,20650,20650,20650,20650,0
|
|
20250107,171000,19682239800,20650,20650,20650,20650,0
|
|
20250107,170900,19682239800,20650,20650,20650,20650,0
|
|
20250107,170800,19682239800,20650,20650,20650,20650,0
|
|
20250107,170700,19682239800,20650,20650,20650,20650,0
|
|
20250107,170600,19682239800,20650,20650,20650,20650,0
|
|
20250107,170500,19682239800,20650,20650,20650,20650,0
|
|
20250107,170400,19682239800,20650,20650,20650,20650,0
|
|
20250107,170300,19682239800,20650,20650,20650,20650,0
|
|
20250107,170200,19682239800,20650,20650,20650,20650,0
|
|
20250107,170100,19682239800,20650,20650,20650,20650,0
|
|
20250107,170000,19682239800,20650,20650,20650,20650,0
|
|
20250107,165900,19682239800,20650,20650,20650,20650,0
|
|
20250107,165800,19682239800,20650,20650,20650,20650,0
|
|
20250107,165700,19682239800,20650,20650,20650,20650,0
|
|
20250107,165600,19682239800,20650,20650,20650,20650,0
|
|
20250107,165500,19682239800,20650,20650,20650,20650,0
|
|
20250107,165400,19682239800,20650,20650,20650,20650,0
|
|
20250107,165300,19682239800,20650,20650,20650,20650,0
|
|
20250107,165200,19682239800,20650,20650,20650,20650,0
|
|
20250107,165100,19682239800,20650,20650,20650,20650,0
|
|
20250107,165000,19682239800,20650,20650,20650,20650,0
|
|
20250107,164900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,164800,19682239800,20650,20650,20650,20650,0
|
|
20250107,164700,19682239800,20650,20650,20650,20650,0
|
|
20250107,164600,19682239800,20650,20650,20650,20650,0
|
|
20250107,164500,19682239800,20650,20650,20650,20650,0
|
|
20250107,164400,19682239800,20650,20650,20650,20650,0
|
|
20250107,164300,19682239800,20650,20650,20650,20650,0
|
|
20250107,164200,19682239800,20650,20650,20650,20650,0
|
|
20250107,164100,19682239800,20650,20650,20650,20650,0
|
|
20250107,164000,19682239800,20650,20650,20650,20650,0
|
|
20250107,163900,19682239800,20650,20650,20650,20650,0
|
|
20250107,163800,19682239800,20650,20650,20650,20650,0
|
|
20250107,163700,19682239800,20650,20650,20650,20650,0
|
|
20250107,163600,19682239800,20650,20650,20650,20650,0
|
|
20250107,163500,19682239800,20650,20650,20650,20650,0
|
|
20250107,163400,19682239800,20650,20650,20650,20650,0
|
|
20250107,163300,19682239800,20650,20650,20650,20650,0
|
|
20250107,163200,19682239800,20650,20650,20650,20650,0
|
|
20250107,163100,19682239800,20650,20650,20650,20650,0
|
|
20250107,163000,19682239800,20650,20650,20650,20650,0
|
|
20250107,162900,19682239800,20650,20650,20650,20650,0
|
|
20250107,162800,19682239800,20650,20650,20650,20650,0
|
|
20250107,162700,19682239800,20650,20650,20650,20650,0
|
|
20250107,162600,19682239800,20650,20650,20650,20650,0
|
|
20250107,162500,19682239800,20650,20650,20650,20650,0
|
|
20250107,162400,19682239800,20650,20650,20650,20650,0
|
|
20250107,162300,19682239800,20650,20650,20650,20650,0
|
|
20250107,162200,19682239800,20650,20650,20650,20650,0
|
|
20250107,162100,19682239800,20650,20650,20650,20650,0
|
|
20250107,162000,19682239800,20650,20650,20650,20650,0
|
|
20250107,161900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,161800,19682239800,20650,20650,20650,20650,0
|
|
20250107,161700,19682239800,20650,20650,20650,20650,0
|
|
20250107,161600,19682239800,20650,20650,20650,20650,0
|
|
20250107,161500,19682239800,20650,20650,20650,20650,0
|
|
20250107,161400,19682239800,20650,20650,20650,20650,0
|
|
20250107,161300,19682239800,20650,20650,20650,20650,0
|
|
20250107,161200,19682239800,20650,20650,20650,20650,0
|
|
20250107,161100,19682239800,20650,20650,20650,20650,0
|
|
20250107,161000,19682239800,20650,20650,20650,20650,0
|
|
20250107,160900,19682239800,20650,20650,20650,20650,0
|
|
20250107,160800,19682239800,20650,20650,20650,20650,0
|
|
20250107,160700,19682239800,20650,20650,20650,20650,0
|
|
20250107,160600,19682239800,20650,20650,20650,20650,0
|
|
20250107,160500,19682239800,20650,20650,20650,20650,0
|
|
20250107,160400,19682239800,20650,20650,20650,20650,0
|
|
20250107,160300,19682239800,20650,20650,20650,20650,0
|
|
20250107,160200,19682239800,20650,20650,20650,20650,0
|
|
20250107,160100,19682239800,20650,20650,20650,20650,0
|
|
20250107,160000,19682239800,20650,20650,20650,20650,0
|
|
20250107,155900,19682239800,20650,20650,20650,20650,0
|
|
20250107,155800,19682239800,20650,20650,20650,20650,0
|
|
20250107,155700,19682239800,20650,20650,20650,20650,0
|
|
20250107,155600,19682239800,20650,20650,20650,20650,0
|
|
20250107,155500,19682239800,20650,20650,20650,20650,0
|
|
20250107,155400,19682239800,20650,20650,20650,20650,0
|
|
20250107,155300,19682239800,20650,20650,20650,20650,0
|
|
20250107,155200,19682239800,20650,20650,20650,20650,0
|
|
20250107,155100,19682239800,20650,20650,20650,20650,0
|
|
20250107,155000,19682239800,20650,20650,20650,20650,0
|
|
20250107,154900,19682239800,20650,20650,20650,20650,13090
|
|
20250107,154800,19682239800,20650,20650,20650,20650,0
|
|
20250107,154700,19682239800,20650,20650,20650,20650,0
|
|
20250107,154600,19682239800,20650,20650,20650,20650,0
|
|
20250107,154500,19682239800,20650,20650,20650,20650,0
|
|
20250107,154400,19682239800,20650,20650,20650,20650,0
|
|
20250107,154300,19682239800,20650,20650,20650,20650,0
|
|
20250107,154200,19682239800,20650,20650,20650,20650,0
|
|
20250107,154100,19682239800,20650,20650,20650,20650,0
|
|
20250107,154000,19682239800,20650,20650,20650,20650,0
|
|
20250107,153900,19682239800,20650,20650,20650,20650,0
|
|
20250107,153800,19682239800,20650,20650,20650,20650,0
|
|
20250107,153700,19682239800,20650,20650,20650,20650,0
|
|
20250107,153600,19682239800,20650,20650,20650,20650,0
|
|
20250107,153500,19682239800,20650,20650,20650,20650,0
|
|
20250107,153400,19682239800,20650,20650,20650,20650,0
|
|
20250107,153300,19682239800,20650,20650,20650,20650,0
|
|
20250107,153200,19682239800,20650,20650,20650,20650,0
|
|
20250107,153100,19682239800,20650,20650,20650,20650,0
|
|
20250107,153000,19682239800,20650,20650,20650,20650,13090
|
|
20250107,152900,19411931300,20750,20750,20750,20750,0
|
|
20250107,152800,19411931300,20750,20750,20750,20750,0
|
|
20250107,152700,19411931300,20750,20750,20750,20750,0
|
|
20250107,152600,19411931300,20750,20750,20750,20750,0
|
|
20250107,152500,19411931300,20750,20750,20750,20750,0
|
|
20250107,152400,19411931300,20750,20750,20750,20750,0
|
|
20250107,152300,19411931300,20750,20750,20750,20750,0
|
|
20250107,152200,19411931300,20750,20750,20750,20750,0
|
|
20250107,152100,19411931300,20750,20750,20750,20750,0
|
|
20250107,152000,19411931300,20750,20750,20750,20750,0
|
|
20250107,151900,19411931300,20750,20750,20800,20700,1438
|
|
20250107,151800,19382088150,20750,20700,20800,20700,3803
|
|
20250107,151700,19303202950,20750,20750,20750,20700,3040
|
|
20250107,151600,19240139800,20700,20750,20750,20700,9723
|
|
20250107,151500,19038431850,20750,20750,20750,20700,885
|
|
20250107,151400,19020072300,20750,20750,20750,20700,2151
|
|
20250107,151300,18975454100,20750,20750,20750,20700,520
|
|
20250107,151200,18964665100,20750,20700,20750,20700,1281
|
|
20250107,151100,18938145700,20700,20700,20750,20700,1367
|
|
20250107,151000,18909843000,20700,20700,20750,20700,1201
|
|
20250107,150900,18884960550,20700,20650,20700,20650,8031
|
|
20250107,150800,18718838550,20650,20650,20650,20600,657
|
|
20250107,150700,18705278750,20600,20600,20650,20600,692
|
|
20250107,150600,18691004400,20650,20650,20650,20600,136
|
|
20250107,150500,18688197700,20600,20650,20650,20600,859
|
|
20250107,150400,18670488600,20650,20600,20650,20600,2123
|
|
20250107,150300,18626736550,20650,20650,20650,20600,101
|
|
20250107,150200,18624650950,20650,20650,20650,20650,187
|
|
20250107,150100,18620789400,20650,20650,20650,20650,516
|
|
20250107,150000,18610134000,20600,20550,20600,20550,697
|
|
20250107,145900,18595798300,20600,20600,20600,20600,1034
|
|
20250107,145800,18574497900,20600,20600,20600,20550,224
|
|
20250107,145700,18569884150,20600,20600,20600,20550,1859
|
|
20250107,145600,18531588800,20600,20550,20600,20550,20
|
|
20250107,145500,18531177300,20550,20600,20600,20550,620
|
|
20250107,145400,18518406900,20600,20550,20600,20550,3112
|
|
20250107,145300,18454304250,20600,20600,20600,20550,279
|
|
20250107,145200,18448558350,20600,20500,20600,20500,407
|
|
20250107,145100,18440199250,20550,20550,20550,20550,2159
|
|
20250107,145000,18395831800,20550,20550,20550,20550,143
|
|
20250107,144900,18392893150,20550,20550,20550,20500,742
|
|
20250107,144800,18377646250,20500,20550,20550,20500,675
|
|
20250107,144700,18363780350,20550,20500,20550,20500,5224
|
|
20250107,144600,18256481450,20550,20550,20550,20500,267
|
|
20250107,144500,18250996600,20550,20500,20550,20500,274
|
|
20250107,144400,18245366600,20500,20550,20550,20500,231
|
|
20250107,144300,18240620200,20550,20550,20550,20550,6330
|
|
20250107,144200,18110538700,20550,20600,20600,20550,2044
|
|
20250107,144100,18068517900,20600,20600,20600,20550,64
|
|
20250107,144000,18067200650,20550,20600,20600,20550,126
|
|
20250107,143900,18064605800,20600,20600,20600,20600,279
|
|
20250107,143800,18058858400,20600,20550,20600,20550,850
|
|
20250107,143700,18041388400,20550,20550,20550,20500,863
|
|
20250107,143600,18023660850,20550,20500,20550,20500,425
|
|
20250107,143500,18014927600,20550,20550,20550,20500,526
|
|
20250107,143400,18004120050,20550,20550,20550,20500,559
|
|
20250107,143300,17992655350,20500,20550,20550,20500,939
|
|
20250107,143200,17973393650,20550,20550,20550,20550,1187
|
|
20250107,143100,17949000800,20550,20500,20550,20500,442
|
|
20250107,143000,17939938950,20500,20500,20500,20500,65
|
|
20250107,142900,17938606450,20500,20550,20550,20500,47
|
|
20250107,142800,17937642350,20550,20500,20550,20500,83
|
|
20250107,142700,17935939850,20550,20500,20550,20500,891
|
|
20250107,142600,17917648700,20500,20550,20550,20500,766
|
|
20250107,142500,17901912550,20550,20500,20550,20500,137
|
|
20250107,142400,17899102650,20500,20500,20500,20500,202
|
|
20250107,142300,17894961650,20550,20550,20550,20550,335
|
|
20250107,142200,17888077400,20550,20550,20550,20550,0
|
|
20250107,142100,17888077400,20550,20550,20550,20550,16
|
|
20250107,142000,17887748600,20550,20500,20550,20500,314
|
|
20250107,141900,17881301550,20500,20500,20500,20500,310
|
|
20250107,141800,17874946550,20500,20450,20500,20450,134
|
|
20250107,141700,17872200550,20500,20500,20500,20450,815
|
|
20250107,141600,17855508450,20500,20450,20500,20450,457
|
|
20250107,141500,17846140450,20450,20450,20450,20450,197
|
|
20250107,141400,17842111800,20450,20450,20500,20450,270
|
|
20250107,141300,17836590250,20500,20500,20550,20500,1456
|
|
20250107,141200,17806741050,20500,20500,20500,20500,0
|
|
20250107,141100,17806741050,20500,20550,20550,20500,735
|
|
20250107,141000,17791673350,20500,20550,20550,20500,2605
|
|
20250107,140900,17738268200,20550,20500,20550,20500,454
|
|
20250107,140800,17728938550,20500,20500,20500,20500,911
|
|
20250107,140700,17710263050,20500,20550,20550,20500,818
|
|
20250107,140600,17693458650,20500,20500,20500,20500,59
|
|
20250107,140500,17692249150,20500,20500,20500,20500,9
|
|
20250107,140400,17692064650,20550,20550,20550,20500,107
|
|
20250107,140300,17689870250,20500,20450,20500,20450,1453
|
|
20250107,140200,17660085750,20500,20450,20500,20450,419
|
|
20250107,140100,17651509150,20450,20450,20450,20450,24
|
|
20250107,140000,17651018350,20450,20500,20500,20450,2178
|
|
20250107,135900,17606379650,20500,20550,20550,20500,1036
|
|
20250107,135800,17585139850,20550,20550,20550,20550,24
|
|
20250107,135700,17584646650,20500,20550,20550,20500,23
|
|
20250107,135600,17584175000,20500,20500,20500,20500,501
|
|
20250107,135500,17573904500,20500,20450,20500,20450,1126
|
|
20250107,135400,17550828450,20500,20500,20500,20450,592
|
|
20250107,135300,17538698250,20450,20550,20550,20450,2387
|
|
20250107,135200,17489739500,20550,20550,20550,20500,236
|
|
20250107,135100,17484890000,20500,20500,20500,20500,640
|
|
20250107,135000,17471770000,20500,20550,20550,20450,9682
|
|
20250107,134900,17273157300,20550,20600,20600,20550,996
|
|
20250107,134800,17252684500,20600,20600,20600,20550,466
|
|
20250107,134700,17243094900,20600,20600,20600,20600,589
|
|
20250107,134600,17230961500,20550,20550,20550,20550,1988
|
|
20250107,134500,17190108100,20550,20550,20550,20550,493
|
|
20250107,134400,17179976950,20550,20550,20550,20550,442
|
|
20250107,134300,17170893850,20550,20600,20600,20550,38
|
|
20250107,134200,17170111950,20600,20600,20600,20550,1017
|
|
20250107,134100,17149204050,20550,20600,20600,20550,25
|
|
20250107,134000,17148689800,20600,20600,20600,20600,535
|
|
20250107,133900,17137668800,20550,20650,20650,20550,1264
|
|
20250107,133800,17111644400,20650,20600,20650,20600,862
|
|
20250107,133700,17093881850,20600,20600,20600,20600,100
|
|
20250107,133600,17091821850,20600,20650,20650,20600,683
|
|
20250107,133500,17077727900,20650,20650,20650,20600,182
|
|
20250107,133400,17073976100,20600,20650,20650,20600,607
|
|
20250107,133300,17061445350,20650,20650,20700,20650,1083
|
|
20250107,133200,17039080150,20650,20650,20650,20600,2151
|
|
20250107,133100,16994665650,20650,20650,20650,20650,291
|
|
20250107,133000,16988656500,20650,20650,20650,20650,296
|
|
20250107,132900,16982544100,20600,20650,20650,20600,4124
|
|
20250107,132800,16897445350,20600,20650,20650,20600,638
|
|
20250107,132700,16884284800,20600,20600,20600,20600,71
|
|
20250107,132600,16882822200,20600,20600,20650,20600,80
|
|
20250107,132500,16881173350,20600,20650,20650,20600,196
|
|
20250107,132400,16877130250,20600,20600,20650,20550,3173
|
|
20250107,132300,16811763800,20550,20600,20600,20550,69
|
|
20250107,132200,16810345250,20550,20550,20550,20550,300
|
|
20250107,132100,16804180250,20550,20600,20600,20550,160
|
|
20250107,132000,16800887250,20600,20600,20600,20600,187
|
|
20250107,131900,16797035050,20600,20550,20600,20550,140
|
|
20250107,131800,16794153650,20550,20600,20600,20550,130
|
|
20250107,131700,16791481900,20550,20550,20550,20550,110
|
|
20250107,131600,16789221400,20550,20550,20550,20500,1001
|
|
20250107,131500,16768687250,20550,20500,20550,20500,602
|
|
20250107,131400,16756318650,20500,20550,20550,20500,1629
|
|
20250107,131300,16722859200,20550,20550,20550,20500,232
|
|
20250107,131200,16718091850,20550,20550,20550,20550,22
|
|
20250107,131100,16717639750,20550,20500,20550,20500,2060
|
|
20250107,131000,16675322800,20500,20500,20500,20500,1399
|
|
20250107,130900,16646643300,20500,20500,20500,20450,591
|
|
20250107,130800,16634530300,20450,20450,20450,20450,1203
|
|
20250107,130700,16609928950,20450,20450,20450,20450,163
|
|
20250107,130600,16606595600,20500,20500,20500,20500,407
|
|
20250107,130500,16598252100,20500,20450,20500,20450,1418
|
|
20250107,130400,16569245600,20450,20500,20500,20450,4868
|
|
20250107,130300,16469694500,20500,20500,20550,20500,595
|
|
20250107,130200,16457490000,20500,20550,20550,20500,1299
|
|
20250107,130100,16430858650,20550,20550,20550,20500,290
|
|
20250107,130000,16424910750,20550,20550,20550,20500,224
|
|
20250107,125900,16420314750,20500,20450,20550,20450,2429
|
|
20250107,125800,16370520250,20450,20450,20450,20450,238
|
|
20250107,125700,16365653150,20500,20500,20500,20450,678
|
|
20250107,125600,16351757450,20500,20500,20500,20500,390
|
|
20250107,125500,16343762450,20550,20550,20550,20500,1929
|
|
20250107,125400,16304217150,20550,20500,20550,20500,69
|
|
20250107,125300,16302800650,20500,20500,20550,20500,1076
|
|
20250107,125200,16280732650,20550,20550,20550,20550,127
|
|
20250107,125100,16278122800,20550,20550,20600,20550,1078
|
|
20250107,125000,16255964600,20600,20550,20600,20500,9643
|
|
20250107,124900,16058216800,20600,20600,20600,20550,2558
|
|
20250107,124800,16005606250,20600,20600,20600,20600,84
|
|
20250107,124700,16003875850,20600,20550,20600,20550,423
|
|
20250107,124600,15995168300,20550,20550,20550,20550,433
|
|
20250107,124500,15986270150,20550,20550,20550,20550,559
|
|
20250107,124400,15974782700,20550,20550,20550,20500,591
|
|
20250107,124300,15962643050,20550,20550,20550,20550,85
|
|
20250107,124200,15960896300,20550,20550,20550,20550,148
|
|
20250107,124100,15957854900,20500,20500,20500,20500,150
|
|
20250107,124000,15954779900,20500,20550,20550,20500,413
|
|
20250107,123900,15946313250,20550,20550,20550,20500,440
|
|
20250107,123800,15937271500,20550,20550,20550,20500,1675
|
|
20250107,123700,15902851850,20550,20550,20550,20550,615
|
|
20250107,123600,15890213600,20550,20500,20550,20500,868
|
|
20250107,123500,15872412550,20500,20500,20500,20500,216
|
|
20250107,123400,15867984550,20450,20500,20500,20450,1115
|
|
20250107,123300,15845132050,20500,20450,20500,20450,54
|
|
20250107,123200,15844027650,20450,20500,20500,20450,227
|
|
20250107,123100,15839385300,20450,20450,20450,20400,1378
|
|
20250107,123000,15811205350,20450,20450,20450,20400,1080
|
|
20250107,122900,15789119750,20400,20450,20450,20400,2520
|
|
20250107,122800,15737702550,20400,20450,20450,20400,850
|
|
20250107,122700,15720320200,20450,20450,20450,20400,127
|
|
20250107,122600,15717723300,20450,20450,20450,20450,107
|
|
20250107,122500,15715535150,20450,20450,20450,20400,186
|
|
20250107,122400,15711732600,20450,20450,20450,20400,506
|
|
20250107,122300,15701385300,20450,20450,20450,20450,1267
|
|
20250107,122200,15675475150,20400,20450,20450,20400,348
|
|
20250107,122100,15668368050,20450,20450,20450,20400,1510
|
|
20250107,122000,15637494600,20450,20400,20450,20400,1845
|
|
20250107,121900,15599764650,20400,20450,20450,20400,335
|
|
20250107,121800,15592925150,20450,20400,20450,20400,923
|
|
20250107,121700,15574074850,20450,20450,20450,20400,2215
|
|
20250107,121600,15528784400,20450,20500,20500,20450,4183
|
|
20250107,121500,15443236400,20500,20500,20500,20450,592
|
|
20250107,121400,15431109150,20500,20500,20500,20500,308
|
|
20250107,121300,15424795150,20450,20500,20500,20450,477
|
|
20250107,121200,15415037800,20500,20500,20500,20450,2124
|
|
20250107,121100,15371495900,20500,20500,20500,20500,133
|
|
20250107,121000,15368769400,20500,20500,20500,20500,1350
|
|
20250107,120900,15341094400,20450,20500,20500,20450,196
|
|
20250107,120800,15337076450,20500,20450,20500,20400,876
|
|
20250107,120700,15319183550,20450,20450,20450,20450,1586
|
|
20250107,120600,15286749850,20450,20400,20450,20400,1149
|
|
20250107,120500,15263254550,20450,20450,20450,20400,637
|
|
20250107,120400,15250228000,20450,20450,20450,20400,1513
|
|
20250107,120300,15219290650,20450,20450,20450,20400,2711
|
|
20250107,120200,15163850950,20400,20450,20450,20400,761
|
|
20250107,120100,15148291050,20450,20450,20450,20400,631
|
|
20250107,120000,15135389700,20450,20450,20450,20450,268
|
|
20250107,115900,15129909100,20400,20450,20450,20400,549
|
|
20250107,115800,15118690250,20450,20400,20450,20400,364
|
|
20250107,115700,15111246500,20400,20450,20450,20400,221
|
|
20250107,115600,15106730650,20450,20450,20450,20400,1135
|
|
20250107,115500,15083522650,20450,20450,20450,20400,333
|
|
20250107,115400,15076728200,20450,20450,20450,20400,996
|
|
20250107,115300,15056406650,20400,20450,20450,20400,2080
|
|
20250107,115200,15013947550,20450,20450,20450,20400,328
|
|
20250107,115100,15007253800,20450,20450,20450,20450,116
|
|
20250107,115000,15004881600,20400,20450,20450,20400,1453
|
|
20250107,114900,14975171250,20450,20500,20500,20450,3669
|
|
20250107,114800,14900134300,20500,20500,20500,20450,554
|
|
20250107,114700,14888777500,20500,20450,20500,20400,1606
|
|
20250107,114600,14855944200,20450,20400,20450,20400,2071
|
|
20250107,114500,14813599300,20450,20450,20450,20450,271
|
|
20250107,114400,14808057350,20450,20450,20450,20400,868
|
|
20250107,114300,14790325950,20450,20500,20500,20450,9818
|
|
20250107,114200,14589538700,20500,20500,20500,20450,795
|
|
20250107,114100,14573249950,20450,20500,20500,20450,793
|
|
20250107,114000,14556996600,20450,20450,20500,20450,2009
|
|
20250107,113900,14515912500,20450,20450,20450,20450,147
|
|
20250107,113800,14512906350,20450,20500,20500,20450,1086
|
|
20250107,113700,14490659400,20500,20500,20500,20450,1551
|
|
20250107,113600,14458864350,20500,20500,20550,20500,993
|
|
20250107,113500,14438506950,20500,20550,20550,20500,256
|
|
20250107,113400,14433256150,20550,20550,20550,20550,162
|
|
20250107,113300,14429927050,20550,20500,20550,20500,60
|
|
20250107,113200,14428696650,20500,20500,20500,20450,4435
|
|
20250107,113100,14337781750,20500,20450,20500,20450,381
|
|
20250107,113000,14329985250,20450,20500,20500,20450,679
|
|
20250107,112900,14316087150,20500,20500,20500,20450,451
|
|
20250107,112800,14306846650,20500,20500,20500,20450,215
|
|
20250107,112700,14302444250,20500,20500,20500,20450,1201
|
|
20250107,112600,14277839200,20500,20500,20500,20450,1318
|
|
20250107,112500,14250882550,20500,20450,20500,20450,124
|
|
20250107,112400,14248345550,20500,20500,20500,20450,260
|
|
20250107,112300,14243025550,20500,20450,20500,20450,1363
|
|
20250107,112200,14215144250,20500,20500,20500,20450,819
|
|
20250107,112100,14198364650,20500,20550,20550,20450,4582
|
|
20250107,112000,14104404850,20550,20550,20550,20500,536
|
|
20250107,111900,14093403250,20550,20550,20550,20500,379
|
|
20250107,111800,14085629200,20550,20500,20550,20500,1559
|
|
20250107,111700,14053668650,20500,20500,20500,20450,2444
|
|
20250107,111600,14003567400,20500,20500,20500,20450,2406
|
|
20250107,111500,13954354950,20500,20450,20500,20450,1348
|
|
20250107,111400,13926737950,20450,20500,20500,20450,732
|
|
20250107,111300,13911738150,20450,20500,20500,20450,783
|
|
20250107,111200,13895714950,20500,20500,20550,20500,1774
|
|
20250107,111100,13859346900,20500,20500,20500,20450,967
|
|
20250107,111000,13839533500,20450,20500,20500,20450,307
|
|
20250107,110900,13833241300,20500,20450,20500,20450,817
|
|
20250107,110800,13816498200,20500,20450,20500,20450,1748
|
|
20250107,110700,13780731200,20450,20500,20500,20450,1154
|
|
20250107,110600,13757111900,20500,20500,20500,20450,216
|
|
20250107,110500,13752692150,20450,20500,20500,20450,1391
|
|
20250107,110400,13724184250,20500,20500,20500,20450,7911
|
|
20250107,110300,13562024000,20500,20550,20550,20500,1123
|
|
20250107,110200,13538985650,20550,20550,20550,20550,701
|
|
20250107,110100,13524580100,20550,20550,20550,20500,664
|
|
20250107,110000,13510942450,20550,20550,20550,20550,507
|
|
20250107,105900,13500523600,20550,20550,20600,20500,352
|
|
20250107,105800,13493291450,20550,20550,20550,20500,927
|
|
20250107,105700,13474273500,20550,20550,20550,20550,552
|
|
20250107,105600,13462929900,20550,20550,20600,20550,575
|
|
20250107,105500,13451113450,20550,20550,20600,20550,2114
|
|
20250107,105400,13407670550,20550,20550,20550,20500,2011
|
|
20250107,105300,13366389500,20550,20500,20550,20500,330
|
|
20250107,105200,13359614950,20500,20550,20550,20500,3414
|
|
20250107,105100,13289595100,20550,20550,20550,20500,2444
|
|
20250107,105000,13239373600,20550,20550,20550,20500,370
|
|
20250107,104900,13231782950,20550,20550,20550,20500,1846
|
|
20250107,104800,13193930600,20550,20550,20550,20500,6212
|
|
20250107,104700,13066577600,20550,20550,20550,20500,968
|
|
20250107,104600,13046715200,20550,20600,20600,20500,3733
|
|
20250107,104500,12970006350,20550,20550,20600,20550,1013
|
|
20250107,104400,12949188200,20550,20550,20600,20550,1207
|
|
20250107,104300,12924384200,20550,20600,20600,20550,776
|
|
20250107,104200,12908436800,20600,20550,20600,20550,1512
|
|
20250107,104100,12877320150,20550,20600,20600,20550,2241
|
|
20250107,104000,12831266600,20600,20600,20650,20600,2121
|
|
20250107,103900,12787568850,20600,20650,20650,20600,3187
|
|
20250107,103800,12721899800,20600,20600,20650,20600,1954
|
|
20250107,103700,12681644400,20600,20650,20650,20600,1081
|
|
20250107,103600,12659368550,20650,20600,20650,20600,374
|
|
20250107,103500,12651661900,20600,20600,20650,20600,212
|
|
20250107,103400,12647292600,20600,20650,20650,20600,1018
|
|
20250107,103300,12626285500,20600,20650,20650,20600,4337
|
|
20250107,103200,12536749550,20650,20700,20700,20650,750
|
|
20250107,103100,12521239250,20700,20700,20700,20650,353
|
|
20250107,103000,12513934450,20700,20700,20750,20650,772
|
|
20250107,102900,12497976500,20700,20700,20700,20650,172
|
|
20250107,102800,12494422800,20700,20700,20750,20700,460
|
|
20250107,102700,12484899150,20700,20700,20700,20700,660
|
|
20250107,102600,12471237150,20700,20700,20750,20700,1749
|
|
20250107,102500,12435032250,20700,20650,20700,20650,1622
|
|
20250107,102400,12401489200,20700,20650,20700,20650,508
|
|
20250107,102300,12390987450,20650,20650,20700,20650,429
|
|
20250107,102200,12382128350,20600,20650,20700,20600,1667
|
|
20250107,102100,12347698150,20650,20650,20700,20650,212
|
|
20250107,102000,12343316500,20700,20700,20700,20700,155
|
|
20250107,101900,12340108000,20650,20650,20650,20600,1364
|
|
20250107,101800,12311942100,20600,20700,20700,20600,3823
|
|
20250107,101700,12233002450,20700,20700,20700,20700,866
|
|
20250107,101600,12215076250,20700,20600,20700,20600,458
|
|
20250107,101500,12205616250,20650,20600,20700,20600,1079
|
|
20250107,101400,12183342250,20600,20600,20600,20550,2069
|
|
20250107,101300,12140736650,20600,20600,20650,20550,2536
|
|
20250107,101200,12088494550,20600,20700,20700,20600,203
|
|
20250107,101100,12084300350,20700,20650,20700,20650,6252
|
|
20250107,101000,11954991000,20700,20650,20700,20650,1020
|
|
20250107,100900,11933884900,20650,20600,20650,20550,2747
|
|
20250107,100800,11877224000,20600,20550,20600,20550,2251
|
|
20250107,100700,11830913200,20550,20500,20600,20500,4076
|
|
20250107,100600,11747249550,20500,20500,20500,20450,5868
|
|
20250107,100500,11626961400,20500,20500,20550,20500,738
|
|
20250107,100400,11611829350,20550,20500,20550,20500,2449
|
|
20250107,100300,11561595500,20600,20550,20600,20500,2653
|
|
20250107,100200,11507136750,20550,20550,20600,20500,5516
|
|
20250107,100100,11393784000,20550,20550,20600,20500,2536
|
|
20250107,100000,11341671700,20550,20600,20600,20500,5806
|
|
20250107,095900,11222314300,20650,20600,20650,20550,4428
|
|
20250107,095800,11131164750,20500,20450,20550,20450,6789
|
|
20250107,095700,10991851600,20450,20400,20450,20350,9724
|
|
20250107,095600,10793301600,20450,20450,20450,20400,12982
|
|
20250107,095500,10528296600,20450,20500,20550,20400,16683
|
|
20250107,095400,10187092900,20500,20550,20550,20500,6245
|
|
20250107,095300,10059059250,20600,20700,20700,20500,37617
|
|
20250107,095200,9285977700,20700,20650,20700,20650,410
|
|
20250107,095100,9277510450,20650,20650,20700,20600,3996
|
|
20250107,095000,9194991400,20650,20650,20700,20650,2712
|
|
20250107,094900,9138978600,20650,20650,20700,20600,3472
|
|
20250107,094800,9067386600,20600,20600,20650,20600,4006
|
|
20250107,094700,8984812400,20600,20700,20700,20600,7995
|
|
20250107,094600,8819928800,20650,20650,20700,20650,414
|
|
20250107,094500,8811371650,20650,20750,20750,20650,6504
|
|
20250107,094400,8676810150,20750,20700,20750,20700,2854
|
|
20250107,094300,8617686600,20700,20650,20700,20650,3266
|
|
20250107,094200,8550219900,20650,20650,20700,20600,3029
|
|
20250107,094100,8487777100,20650,20650,20700,20550,7069
|
|
20250107,094000,8342036900,20650,20600,20700,20600,5416
|
|
20250107,093900,8230323850,20600,20650,20650,20550,7512
|
|
20250107,093800,8075539750,20650,20600,20650,20600,1766
|
|
20250107,093700,8039094400,20600,20650,20700,20600,17766
|
|
20250107,093600,7671475300,20650,20700,20750,20650,11474
|
|
20250107,093500,7434119150,20700,20700,20750,20650,2997
|
|
20250107,093400,7372094250,20700,20650,20700,20600,11301
|
|
20250107,093300,7139073600,20650,20550,20650,20550,5593
|
|
20250107,093200,7023748750,20550,20600,20600,20500,3857
|
|
20250107,093100,6944501900,20600,20550,20650,20450,19359
|
|
20250107,093000,6547270900,20600,20700,20750,20500,23505
|
|
20250107,092900,6063334850,20750,20800,20800,20700,7464
|
|
20250107,092800,5908560050,20800,20750,20800,20700,7136
|
|
20250107,092700,5760580950,20750,20800,20800,20600,32597
|
|
20250107,092600,5086885950,20800,20900,20900,20750,14715
|
|
20250107,092500,4780514850,20900,20950,21000,20850,18984
|
|
20250107,092400,4384012600,21000,21100,21100,20950,60645
|
|
20250107,092300,3109027700,21150,21150,21200,21100,5569
|
|
20250107,092200,2991281250,21150,21150,21200,21150,3719
|
|
20250107,092100,2912619400,21150,21150,21200,21150,1324
|
|
20250107,092000,2884579000,21150,21200,21200,21150,2970
|
|
20250107,091900,2821723250,21150,21150,21200,21150,3983
|
|
20250107,091800,2737430850,21200,21150,21200,21150,3928
|
|
20250107,091700,2654351150,21150,21250,21250,21150,5736
|
|
20250107,091600,2532816750,21250,21250,21250,21200,1221
|
|
20250107,091500,2506887300,21250,21200,21250,21200,2711
|
|
20250107,091400,2449296350,21200,21200,21250,21200,852
|
|
20250107,091300,2431214650,21200,21250,21250,21200,3269
|
|
20250107,091200,2361872850,21250,21200,21300,21200,3027
|
|
20250107,091100,2297565750,21200,21250,21300,21200,2447
|
|
20250107,091000,2245676900,21250,21100,21250,21100,4990
|
|
20250107,090900,2140068950,21100,21150,21150,21050,11301
|
|
20250107,090800,1901693050,21100,21150,21200,21100,9084
|
|
20250107,090700,1709668250,21150,21250,21250,21100,11701
|
|
20250107,090600,1461962050,21250,21250,21300,21200,5420
|
|
20250107,090500,1346783800,21250,21250,21300,21150,6195
|
|
20250107,090400,1215390200,21250,21250,21300,21200,7259
|
|
20250107,090300,1061248000,21250,21200,21250,21150,5771
|
|
20250107,090200,938873900,21200,21250,21250,21050,17441
|
|
20250107,090100,569886850,21200,21350,21400,21200,7877
|
|
20250107,090000,402127300,21350,21250,21400,21250,18316
|