593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,184900,8879267450,20750,20750,20750,20750,0
|
|
20250110,184800,8879267450,20750,20750,20750,20750,0
|
|
20250110,184700,8879267450,20750,20750,20750,20750,0
|
|
20250110,184600,8879267450,20750,20750,20750,20750,0
|
|
20250110,184500,8879267450,20750,20750,20750,20750,0
|
|
20250110,184400,8879267450,20750,20750,20750,20750,0
|
|
20250110,184300,8879267450,20750,20750,20750,20750,0
|
|
20250110,184200,8879267450,20750,20750,20750,20750,0
|
|
20250110,184100,8879267450,20750,20750,20750,20750,0
|
|
20250110,184000,8879267450,20750,20750,20750,20750,0
|
|
20250110,183900,8879267450,20750,20750,20750,20750,0
|
|
20250110,183800,8879267450,20750,20750,20750,20750,0
|
|
20250110,183700,8879267450,20750,20750,20750,20750,0
|
|
20250110,183600,8879267450,20750,20750,20750,20750,0
|
|
20250110,183500,8879267450,20750,20750,20750,20750,0
|
|
20250110,183400,8879267450,20750,20750,20750,20750,0
|
|
20250110,183300,8879267450,20750,20750,20750,20750,0
|
|
20250110,183200,8879267450,20750,20750,20750,20750,0
|
|
20250110,183100,8879267450,20750,20750,20750,20750,0
|
|
20250110,183000,8879267450,20750,20750,20750,20750,0
|
|
20250110,182900,8879267450,20750,20750,20750,20750,0
|
|
20250110,182800,8879267450,20750,20750,20750,20750,0
|
|
20250110,182700,8879267450,20750,20750,20750,20750,0
|
|
20250110,182600,8879267450,20750,20750,20750,20750,0
|
|
20250110,182500,8879267450,20750,20750,20750,20750,0
|
|
20250110,182400,8879267450,20750,20750,20750,20750,0
|
|
20250110,182300,8879267450,20750,20750,20750,20750,0
|
|
20250110,182200,8879267450,20750,20750,20750,20750,0
|
|
20250110,182100,8879267450,20750,20750,20750,20750,0
|
|
20250110,182000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,181900,8879267450,20750,20750,20750,20750,0
|
|
20250110,181800,8879267450,20750,20750,20750,20750,0
|
|
20250110,181700,8879267450,20750,20750,20750,20750,0
|
|
20250110,181600,8879267450,20750,20750,20750,20750,0
|
|
20250110,181500,8879267450,20750,20750,20750,20750,0
|
|
20250110,181400,8879267450,20750,20750,20750,20750,0
|
|
20250110,181300,8879267450,20750,20750,20750,20750,0
|
|
20250110,181200,8879267450,20750,20750,20750,20750,0
|
|
20250110,181100,8879267450,20750,20750,20750,20750,0
|
|
20250110,181000,8879267450,20750,20750,20750,20750,0
|
|
20250110,180900,8879267450,20750,20750,20750,20750,0
|
|
20250110,180800,8879267450,20750,20750,20750,20750,0
|
|
20250110,180700,8879267450,20750,20750,20750,20750,0
|
|
20250110,180600,8879267450,20750,20750,20750,20750,0
|
|
20250110,180500,8879267450,20750,20750,20750,20750,0
|
|
20250110,180400,8879267450,20750,20750,20750,20750,0
|
|
20250110,180300,8879267450,20750,20750,20750,20750,0
|
|
20250110,180200,8879267450,20750,20750,20750,20750,0
|
|
20250110,180100,8879267450,20750,20750,20750,20750,0
|
|
20250110,180000,8879267450,20750,20750,20750,20750,0
|
|
20250110,175900,8879267450,20750,20750,20750,20750,0
|
|
20250110,175800,8879267450,20750,20750,20750,20750,0
|
|
20250110,175700,8879267450,20750,20750,20750,20750,0
|
|
20250110,175600,8879267450,20750,20750,20750,20750,0
|
|
20250110,175500,8879267450,20750,20750,20750,20750,0
|
|
20250110,175400,8879267450,20750,20750,20750,20750,0
|
|
20250110,175300,8879267450,20750,20750,20750,20750,0
|
|
20250110,175200,8879267450,20750,20750,20750,20750,0
|
|
20250110,175100,8879267450,20750,20750,20750,20750,0
|
|
20250110,175000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,174900,8879267450,20750,20750,20750,20750,0
|
|
20250110,174800,8879267450,20750,20750,20750,20750,0
|
|
20250110,174700,8879267450,20750,20750,20750,20750,0
|
|
20250110,174600,8879267450,20750,20750,20750,20750,0
|
|
20250110,174500,8879267450,20750,20750,20750,20750,0
|
|
20250110,174400,8879267450,20750,20750,20750,20750,0
|
|
20250110,174300,8879267450,20750,20750,20750,20750,0
|
|
20250110,174200,8879267450,20750,20750,20750,20750,0
|
|
20250110,174100,8879267450,20750,20750,20750,20750,0
|
|
20250110,174000,8879267450,20750,20750,20750,20750,0
|
|
20250110,173900,8879267450,20750,20750,20750,20750,0
|
|
20250110,173800,8879267450,20750,20750,20750,20750,0
|
|
20250110,173700,8879267450,20750,20750,20750,20750,0
|
|
20250110,173600,8879267450,20750,20750,20750,20750,0
|
|
20250110,173500,8879267450,20750,20750,20750,20750,0
|
|
20250110,173400,8879267450,20750,20750,20750,20750,0
|
|
20250110,173300,8879267450,20750,20750,20750,20750,0
|
|
20250110,173200,8879267450,20750,20750,20750,20750,0
|
|
20250110,173100,8879267450,20750,20750,20750,20750,0
|
|
20250110,173000,8879267450,20750,20750,20750,20750,0
|
|
20250110,172900,8879267450,20750,20750,20750,20750,0
|
|
20250110,172800,8879267450,20750,20750,20750,20750,0
|
|
20250110,172700,8879267450,20750,20750,20750,20750,0
|
|
20250110,172600,8879267450,20750,20750,20750,20750,0
|
|
20250110,172500,8879267450,20750,20750,20750,20750,0
|
|
20250110,172400,8879267450,20750,20750,20750,20750,0
|
|
20250110,172300,8879267450,20750,20750,20750,20750,0
|
|
20250110,172200,8879267450,20750,20750,20750,20750,0
|
|
20250110,172100,8879267450,20750,20750,20750,20750,0
|
|
20250110,172000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,171900,8879267450,20750,20750,20750,20750,0
|
|
20250110,171800,8879267450,20750,20750,20750,20750,0
|
|
20250110,171700,8879267450,20750,20750,20750,20750,0
|
|
20250110,171600,8879267450,20750,20750,20750,20750,0
|
|
20250110,171500,8879267450,20750,20750,20750,20750,0
|
|
20250110,171400,8879267450,20750,20750,20750,20750,0
|
|
20250110,171300,8879267450,20750,20750,20750,20750,0
|
|
20250110,171200,8879267450,20750,20750,20750,20750,0
|
|
20250110,171100,8879267450,20750,20750,20750,20750,0
|
|
20250110,171000,8879267450,20750,20750,20750,20750,0
|
|
20250110,170900,8879267450,20750,20750,20750,20750,0
|
|
20250110,170800,8879267450,20750,20750,20750,20750,0
|
|
20250110,170700,8879267450,20750,20750,20750,20750,0
|
|
20250110,170600,8879267450,20750,20750,20750,20750,0
|
|
20250110,170500,8879267450,20750,20750,20750,20750,0
|
|
20250110,170400,8879267450,20750,20750,20750,20750,0
|
|
20250110,170300,8879267450,20750,20750,20750,20750,0
|
|
20250110,170200,8879267450,20750,20750,20750,20750,0
|
|
20250110,170100,8879267450,20750,20750,20750,20750,0
|
|
20250110,170000,8879267450,20750,20750,20750,20750,0
|
|
20250110,165900,8879267450,20750,20750,20750,20750,0
|
|
20250110,165800,8879267450,20750,20750,20750,20750,0
|
|
20250110,165700,8879267450,20750,20750,20750,20750,0
|
|
20250110,165600,8879267450,20750,20750,20750,20750,0
|
|
20250110,165500,8879267450,20750,20750,20750,20750,0
|
|
20250110,165400,8879267450,20750,20750,20750,20750,0
|
|
20250110,165300,8879267450,20750,20750,20750,20750,0
|
|
20250110,165200,8879267450,20750,20750,20750,20750,0
|
|
20250110,165100,8879267450,20750,20750,20750,20750,0
|
|
20250110,165000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,164900,8879267450,20750,20750,20750,20750,0
|
|
20250110,164800,8879267450,20750,20750,20750,20750,0
|
|
20250110,164700,8879267450,20750,20750,20750,20750,0
|
|
20250110,164600,8879267450,20750,20750,20750,20750,0
|
|
20250110,164500,8879267450,20750,20750,20750,20750,0
|
|
20250110,164400,8879267450,20750,20750,20750,20750,0
|
|
20250110,164300,8879267450,20750,20750,20750,20750,0
|
|
20250110,164200,8879267450,20750,20750,20750,20750,0
|
|
20250110,164100,8879267450,20750,20750,20750,20750,0
|
|
20250110,164000,8879267450,20750,20750,20750,20750,0
|
|
20250110,163900,8879267450,20750,20750,20750,20750,0
|
|
20250110,163800,8879267450,20750,20750,20750,20750,0
|
|
20250110,163700,8879267450,20750,20750,20750,20750,0
|
|
20250110,163600,8879267450,20750,20750,20750,20750,0
|
|
20250110,163500,8879267450,20750,20750,20750,20750,0
|
|
20250110,163400,8879267450,20750,20750,20750,20750,0
|
|
20250110,163300,8879267450,20750,20750,20750,20750,0
|
|
20250110,163200,8879267450,20750,20750,20750,20750,0
|
|
20250110,163100,8879267450,20750,20750,20750,20750,0
|
|
20250110,163000,8879267450,20750,20750,20750,20750,0
|
|
20250110,162900,8879267450,20750,20750,20750,20750,0
|
|
20250110,162800,8879267450,20750,20750,20750,20750,0
|
|
20250110,162700,8879267450,20750,20750,20750,20750,0
|
|
20250110,162600,8879267450,20750,20750,20750,20750,0
|
|
20250110,162500,8879267450,20750,20750,20750,20750,0
|
|
20250110,162400,8879267450,20750,20750,20750,20750,0
|
|
20250110,162300,8879267450,20750,20750,20750,20750,0
|
|
20250110,162200,8879267450,20750,20750,20750,20750,0
|
|
20250110,162100,8879267450,20750,20750,20750,20750,0
|
|
20250110,162000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,161900,8879267450,20750,20750,20750,20750,0
|
|
20250110,161800,8879267450,20750,20750,20750,20750,0
|
|
20250110,161700,8879267450,20750,20750,20750,20750,0
|
|
20250110,161600,8879267450,20750,20750,20750,20750,0
|
|
20250110,161500,8879267450,20750,20750,20750,20750,0
|
|
20250110,161400,8879267450,20750,20750,20750,20750,0
|
|
20250110,161300,8879267450,20750,20750,20750,20750,0
|
|
20250110,161200,8879267450,20750,20750,20750,20750,0
|
|
20250110,161100,8879267450,20750,20750,20750,20750,0
|
|
20250110,161000,8879267450,20750,20750,20750,20750,0
|
|
20250110,160900,8879267450,20750,20750,20750,20750,0
|
|
20250110,160800,8879267450,20750,20750,20750,20750,0
|
|
20250110,160700,8879267450,20750,20750,20750,20750,0
|
|
20250110,160600,8879267450,20750,20750,20750,20750,0
|
|
20250110,160500,8879267450,20750,20750,20750,20750,0
|
|
20250110,160400,8879267450,20750,20750,20750,20750,0
|
|
20250110,160300,8879267450,20750,20750,20750,20750,0
|
|
20250110,160200,8879267450,20750,20750,20750,20750,0
|
|
20250110,160100,8879267450,20750,20750,20750,20750,0
|
|
20250110,160000,8879267450,20750,20750,20750,20750,0
|
|
20250110,155900,8879267450,20750,20750,20750,20750,0
|
|
20250110,155800,8879267450,20750,20750,20750,20750,0
|
|
20250110,155700,8879267450,20750,20750,20750,20750,0
|
|
20250110,155600,8879267450,20750,20750,20750,20750,0
|
|
20250110,155500,8879267450,20750,20750,20750,20750,0
|
|
20250110,155400,8879267450,20750,20750,20750,20750,0
|
|
20250110,155300,8879267450,20750,20750,20750,20750,0
|
|
20250110,155200,8879267450,20750,20750,20750,20750,0
|
|
20250110,155100,8879267450,20750,20750,20750,20750,0
|
|
20250110,155000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,154900,8879267450,20750,20750,20750,20750,0
|
|
20250110,154800,8879267450,20750,20750,20750,20750,0
|
|
20250110,154700,8879267450,20750,20750,20750,20750,0
|
|
20250110,154600,8879267450,20750,20750,20750,20750,0
|
|
20250110,154500,8879267450,20750,20750,20750,20750,0
|
|
20250110,154400,8879267450,20750,20750,20750,20750,0
|
|
20250110,154300,8879267450,20750,20750,20750,20750,0
|
|
20250110,154200,8879267450,20750,20750,20750,20750,0
|
|
20250110,154100,8879267450,20750,20750,20750,20750,0
|
|
20250110,154000,8879267450,20750,20750,20750,20750,0
|
|
20250110,153900,8879267450,20750,20750,20750,20750,0
|
|
20250110,153800,8879267450,20750,20750,20750,20750,0
|
|
20250110,153700,8879267450,20750,20750,20750,20750,0
|
|
20250110,153600,8879267450,20750,20750,20750,20750,0
|
|
20250110,153500,8879267450,20750,20750,20750,20750,0
|
|
20250110,153400,8879267450,20750,20750,20750,20750,0
|
|
20250110,153300,8879267450,20750,20750,20750,20750,0
|
|
20250110,153200,8879267450,20750,20750,20750,20750,0
|
|
20250110,153100,8879267450,20750,20750,20750,20750,0
|
|
20250110,153000,8879267450,20750,20750,20750,20750,10579
|
|
20250110,152900,8659753200,20950,20950,20950,20950,0
|
|
20250110,152800,8659753200,20950,20950,20950,20950,0
|
|
20250110,152700,8659753200,20950,20950,20950,20950,0
|
|
20250110,152600,8659753200,20950,20950,20950,20950,0
|
|
20250110,152500,8659753200,20950,20950,20950,20950,0
|
|
20250110,152400,8659753200,20950,20950,20950,20950,0
|
|
20250110,152300,8659753200,20950,20950,20950,20950,0
|
|
20250110,152200,8659753200,20950,20950,20950,20950,0
|
|
20250110,152100,8659753200,20950,20950,20950,20950,0
|
|
20250110,152000,8659753200,20950,20950,20950,20950,0
|
|
20250110,151900,8659753200,20950,20950,20950,20900,4080
|
|
20250110,151800,8574328700,21000,21000,21000,20950,677
|
|
20250110,151700,8560131350,20950,20950,21000,20950,359
|
|
20250110,151600,8552610050,21000,21050,21050,20950,2107
|
|
20250110,151500,8508362900,21050,21000,21050,21000,1471
|
|
20250110,151400,8477460550,21000,21000,21050,21000,2181
|
|
20250110,151300,8431636000,21050,21000,21050,21000,1111
|
|
20250110,151200,8408278600,20950,21000,21000,20950,3307
|
|
20250110,151100,8338837850,21000,21000,21000,20950,6478
|
|
20250110,151000,8202800350,21000,20950,21000,20950,2168
|
|
20250110,150900,8157332550,20950,20900,21000,20900,3816
|
|
20250110,150800,8077449100,20950,20800,20950,20800,948
|
|
20250110,150700,8057642500,20800,20800,20900,20750,12183
|
|
20250110,150600,7803563400,20800,20800,20800,20750,434
|
|
20250110,150500,7794536500,20800,20750,20800,20750,2593
|
|
20250110,150400,7740731700,20750,20750,20750,20700,5005
|
|
20250110,150300,7637087200,20750,20750,20750,20750,367
|
|
20250110,150200,7629471950,20750,20800,20800,20750,318
|
|
20250110,150100,7622868400,20750,20800,20800,20750,590
|
|
20250110,150000,7610625850,20800,20800,20800,20800,10
|
|
20250110,145900,7610417850,20800,20750,20800,20750,16
|
|
20250110,145800,7610085650,20800,20800,20800,20750,991
|
|
20250110,145700,7589478450,20750,20800,20800,20750,733
|
|
20250110,145600,7574234350,20750,20800,20800,20750,129
|
|
20250110,145500,7571557100,20800,20800,20800,20750,173
|
|
20250110,145400,7567960300,20750,20800,20800,20750,496
|
|
20250110,145300,7557659700,20750,20750,20800,20750,779
|
|
20250110,145200,7541495350,20800,20750,20800,20750,587
|
|
20250110,145100,7529288750,20800,20800,20800,20800,1715
|
|
20250110,145000,7493616750,20850,20800,20850,20800,475
|
|
20250110,144900,7483718050,20850,20800,20850,20800,532
|
|
20250110,144800,7472645350,20850,20850,20850,20800,68
|
|
20250110,144700,7471230050,20850,20750,20850,20750,291
|
|
20250110,144600,7465178600,20750,20800,20800,20750,182
|
|
20250110,144500,7461400800,20800,20800,20800,20800,40
|
|
20250110,144400,7460568800,20800,20800,20800,20800,796
|
|
20250110,144300,7444012000,20800,20800,20850,20800,877
|
|
20250110,144200,7425765150,20850,20750,20850,20750,1205
|
|
20250110,144100,7400703600,20800,20800,20800,20750,16
|
|
20250110,144000,7400371300,20800,20750,20800,20750,73
|
|
20250110,143900,7398856250,20750,20750,20800,20750,632
|
|
20250110,143800,7385711200,20800,20750,20800,20750,1458
|
|
20250110,143700,7355387300,20800,20850,20850,20800,1025
|
|
20250110,143600,7334065850,20850,20850,20850,20850,456
|
|
20250110,143500,7324558250,20850,20800,20850,20800,293
|
|
20250110,143400,7318449800,20800,20850,20850,20800,1111
|
|
20250110,143300,7295294450,20850,20850,20850,20850,355
|
|
20250110,143200,7287892700,20850,20850,20900,20800,5538
|
|
20250110,143100,7172472750,20800,20800,20850,20750,4143
|
|
20250110,143000,7086297850,20850,20850,20850,20800,1791
|
|
20250110,142900,7049040450,20850,20800,20850,20750,3858
|
|
20250110,142800,6968796300,20800,20800,20800,20750,545
|
|
20250110,142700,6957467700,20800,20750,20800,20750,5394
|
|
20250110,142600,6845542150,20750,20800,20800,20750,538
|
|
20250110,142500,6834351900,20800,20750,20800,20700,3438
|
|
20250110,142400,6763063400,20750,20750,20800,20700,479
|
|
20250110,142300,6753123700,20750,20750,20800,20750,777
|
|
20250110,142200,6737000000,20750,20650,20750,20650,4031
|
|
20250110,142100,6653486400,20650,20650,20700,20650,1466
|
|
20250110,142000,6623213450,20650,20650,20700,20650,144
|
|
20250110,141900,6620239800,20650,20650,20650,20650,1080
|
|
20250110,141800,6597937800,20650,20650,20650,20600,375
|
|
20250110,141700,6590210800,20650,20600,20650,20600,29
|
|
20250110,141600,6589612000,20600,20550,20600,20550,1888
|
|
20250110,141500,6550726250,20550,20550,20600,20550,52
|
|
20250110,141400,6549657550,20600,20600,20600,20600,2
|
|
20250110,141300,6549616350,20600,20600,20600,20600,108
|
|
20250110,141200,6547391550,20550,20550,20550,20550,13
|
|
20250110,141100,6547124400,20600,20550,20600,20550,147
|
|
20250110,141000,6544102950,20600,20600,20600,20600,55
|
|
20250110,140900,6542969950,20600,20550,20600,20550,1109
|
|
20250110,140800,6520149200,20600,20600,20600,20600,36
|
|
20250110,140700,6519407600,20600,20600,20600,20600,113
|
|
20250110,140600,6517079800,20600,20600,20600,20600,5
|
|
20250110,140500,6516976800,20600,20600,20600,20550,1174
|
|
20250110,140400,6492846350,20600,20650,20650,20600,1080
|
|
20250110,140300,6470596050,20650,20600,20650,20600,83
|
|
20250110,140200,6468885100,20650,20600,20650,20600,70
|
|
20250110,140100,6467443050,20650,20650,20650,20650,40
|
|
20250110,140000,6466617050,20650,20600,20650,20600,138
|
|
20250110,135900,6463771700,20600,20600,20650,20600,1850
|
|
20250110,135800,6425637700,20600,20600,20650,20600,331
|
|
20250110,135700,6418818350,20600,20650,20650,20600,3451
|
|
20250110,135600,6347725300,20600,20600,20600,20600,94
|
|
20250110,135500,6345788900,20600,20650,20650,20600,141
|
|
20250110,135400,6342877800,20650,20650,20650,20650,71
|
|
20250110,135300,6341411650,20650,20650,20650,20650,109
|
|
20250110,135200,6339160800,20650,20600,20650,20600,87
|
|
20250110,135100,6337368550,20600,20600,20600,20600,114
|
|
20250110,135000,6335020150,20600,20600,20600,20600,75
|
|
20250110,134900,6333475150,20600,20600,20600,20600,54
|
|
20250110,134800,6332362750,20600,20600,20600,20600,167
|
|
20250110,134700,6328922550,20650,20650,20650,20650,35
|
|
20250110,134600,6328199800,20650,20650,20650,20600,745
|
|
20250110,134500,6312845550,20600,20650,20650,20600,453
|
|
20250110,134400,6303493750,20600,20650,20650,20600,2327
|
|
20250110,134300,6255470750,20650,20700,20700,20650,63
|
|
20250110,134200,6254169200,20650,20700,20700,20650,260
|
|
20250110,134100,6248792900,20700,20650,20700,20650,1698
|
|
20250110,134000,6213729050,20650,20650,20650,20600,248
|
|
20250110,133900,6208608000,20650,20600,20650,20600,104
|
|
20250110,133800,6206465550,20600,20600,20600,20600,1708
|
|
20250110,133700,6171280750,20600,20650,20650,20600,390
|
|
20250110,133600,6163246650,20600,20650,20650,20600,19
|
|
20250110,133500,6162855000,20650,20650,20650,20600,101
|
|
20250110,133400,6160770750,20650,20650,20650,20650,251
|
|
20250110,133300,6155587600,20650,20650,20650,20650,134
|
|
20250110,133200,6152820500,20600,20600,20600,20600,529
|
|
20250110,133100,6141923100,20600,20650,20650,20600,57
|
|
20250110,133000,6140748750,20650,20650,20650,20650,2
|
|
20250110,132900,6140707450,20650,20650,20650,20650,148
|
|
20250110,132800,6137651250,20650,20650,20650,20650,2
|
|
20250110,132700,6137609950,20600,20600,20600,20600,0
|
|
20250110,132600,6137609950,20600,20600,20600,20600,33
|
|
20250110,132500,6136930150,20650,20600,20650,20600,303
|
|
20250110,132400,6130686800,20600,20650,20650,20600,668
|
|
20250110,132300,6116907000,20650,20600,20650,20600,551
|
|
20250110,132200,6105556350,20600,20600,20600,20600,21
|
|
20250110,132100,6105123750,20650,20650,20650,20650,1
|
|
20250110,132000,6105103100,20650,20600,20650,20600,55
|
|
20250110,131900,6103969850,20600,20650,20650,20600,89
|
|
20250110,131800,6102132250,20650,20600,20650,20600,1305
|
|
20250110,131700,6075184250,20650,20650,20650,20650,0
|
|
20250110,131600,6075184250,20650,20600,20650,20600,44
|
|
20250110,131500,6074277750,20600,20600,20600,20600,3
|
|
20250110,131400,6074215950,20650,20600,20650,20600,351
|
|
20250110,131300,6066985300,20650,20650,20650,20650,219
|
|
20250110,131200,6062462950,20650,20650,20650,20600,52
|
|
20250110,131100,6061391650,20600,20600,20650,20600,93
|
|
20250110,131000,6059475800,20600,20650,20650,20600,15
|
|
20250110,130900,6059166100,20600,20600,20600,20600,100
|
|
20250110,130800,6057106100,20650,20600,20650,20600,91
|
|
20250110,130700,6055230650,20600,20600,20650,20600,1173
|
|
20250110,130600,6031066750,20650,20650,20650,20650,747
|
|
20250110,130500,6015641200,20700,20700,20700,20650,323
|
|
20250110,130400,6008970350,20650,20700,20700,20650,176
|
|
20250110,130300,6005328650,20700,20700,20700,20650,310
|
|
20250110,130200,5998912950,20700,20750,20750,20700,115
|
|
20250110,130100,5996531150,20700,20700,20750,20700,918
|
|
20250110,130000,5977524400,20700,20700,20750,20650,268
|
|
20250110,125900,5971977000,20700,20700,20700,20650,534
|
|
20250110,125800,5960923250,20700,20650,20700,20650,243
|
|
20250110,125700,5955899350,20700,20650,20700,20650,143
|
|
20250110,125600,5952944750,20650,20650,20700,20650,466
|
|
20250110,125500,5943321150,20700,20700,20750,20700,640
|
|
20250110,125400,5930062950,20700,20650,20750,20650,2072
|
|
20250110,125300,5887243450,20700,20700,20900,20700,14197
|
|
20250110,125200,5592395750,20700,20600,20700,20600,872
|
|
20250110,125100,5574393950,20650,20650,20650,20650,240
|
|
20250110,125000,5569437950,20600,20650,20650,20600,462
|
|
20250110,124900,5559902650,20650,20650,20650,20650,791
|
|
20250110,124800,5543568500,20600,20600,20600,20600,1718
|
|
20250110,124700,5508177700,20500,20550,20550,20500,1124
|
|
20250110,124600,5485089000,20550,20550,20550,20550,2223
|
|
20250110,124500,5439406350,20600,20550,20600,20550,338
|
|
20250110,124400,5432460400,20550,20550,20550,20500,524
|
|
20250110,124300,5421693200,20500,20500,20550,20500,28
|
|
20250110,124200,5421119150,20500,20500,20500,20500,5
|
|
20250110,124100,5421016650,20500,20550,20550,20500,134
|
|
20250110,124000,5418263000,20550,20500,20550,20500,25
|
|
20250110,123900,5417750450,20550,20550,20550,20550,997
|
|
20250110,123800,5397262100,20550,20500,20550,20500,48
|
|
20250110,123700,5396278050,20550,20500,20550,20500,345
|
|
20250110,123600,5389191400,20550,20500,20550,20500,17
|
|
20250110,123500,5388842650,20500,20550,20550,20500,276
|
|
20250110,123400,5383172500,20550,20600,20600,20550,629
|
|
20250110,123300,5370226600,20600,20600,20600,20550,12
|
|
20250110,123200,5369979900,20550,20550,20550,20550,175
|
|
20250110,123100,5366383650,20550,20550,20550,20550,416
|
|
20250110,123000,5357834850,20550,20550,20550,20550,37
|
|
20250110,122900,5357074500,20550,20550,20550,20550,81
|
|
20250110,122800,5355409950,20500,20500,20500,20500,5
|
|
20250110,122700,5355307450,20500,20500,20500,20500,221
|
|
20250110,122600,5350776950,20500,20500,20550,20500,228
|
|
20250110,122500,5346102900,20500,20500,20500,20500,511
|
|
20250110,122400,5335627400,20500,20500,20500,20500,478
|
|
20250110,122300,5325828400,20550,20500,20550,20500,51
|
|
20250110,122200,5324782800,20500,20500,20500,20500,654
|
|
20250110,122100,5311375800,20500,20500,20500,20500,8
|
|
20250110,122000,5311211800,20500,20500,20500,20500,2198
|
|
20250110,121900,5266152800,20500,20550,20550,20500,20
|
|
20250110,121800,5265742750,20550,20500,20550,20500,534
|
|
20250110,121700,5254795650,20550,20550,20550,20550,94
|
|
20250110,121600,5252863950,20500,20500,20500,20500,0
|
|
20250110,121500,5252863950,20500,20500,20500,20500,174
|
|
20250110,121400,5249296950,20500,20500,20500,20500,0
|
|
20250110,121300,5249296950,20500,20500,20500,20500,300
|
|
20250110,121200,5243146950,20550,20500,20550,20500,1023
|
|
20250110,121100,5222174450,20500,20500,20500,20500,0
|
|
20250110,121000,5222174450,20500,20550,20550,20500,9
|
|
20250110,120900,5221989700,20550,20500,20550,20500,25
|
|
20250110,120800,5221476850,20500,20500,20500,20500,0
|
|
20250110,120700,5221476850,20500,20500,20550,20500,180
|
|
20250110,120600,5217786350,20500,20500,20550,20500,21
|
|
20250110,120500,5217355800,20500,20500,20500,20500,4
|
|
20250110,120400,5217273800,20550,20500,20550,20500,102
|
|
20250110,120300,5215182700,20500,20500,20500,20500,4
|
|
20250110,120200,5215100700,20500,20500,20550,20500,388
|
|
20250110,120100,5207144500,20500,20500,20500,20500,35
|
|
20250110,120000,5206427000,20550,20550,20550,20550,0
|
|
20250110,115900,5206427000,20550,20500,20550,20500,59
|
|
20250110,115800,5205217350,20550,20550,20550,20550,3
|
|
20250110,115700,5205155700,20550,20550,20550,20500,17
|
|
20250110,115600,5204806650,20550,20550,20550,20550,4
|
|
20250110,115500,5204724450,20550,20500,20550,20500,146
|
|
20250110,115400,5201729200,20550,20550,20550,20550,33
|
|
20250110,115300,5201051050,20550,20500,20550,20500,762
|
|
20250110,115200,5185430000,20550,20500,20550,20500,14
|
|
20250110,115100,5185142800,20500,20500,20500,20500,15
|
|
20250110,115000,5184835300,20500,20500,20500,20500,236
|
|
20250110,114900,5179997300,20500,20500,20500,20450,645
|
|
20250110,114800,5166794000,20500,20500,20500,20500,666
|
|
20250110,114700,5153141000,20500,20500,20500,20500,10
|
|
20250110,114600,5152936000,20500,20500,20500,20500,120
|
|
20250110,114500,5150476000,20500,20500,20500,20500,402
|
|
20250110,114400,5142235000,20550,20550,20550,20500,621
|
|
20250110,114300,5129498850,20550,20550,20550,20550,244
|
|
20250110,114200,5124484650,20550,20500,20550,20500,814
|
|
20250110,114100,5107772650,20500,20500,20500,20500,502
|
|
20250110,114000,5097481650,20500,20500,20500,20500,160
|
|
20250110,113900,5094201650,20550,20550,20550,20550,3
|
|
20250110,113800,5094140000,20500,20550,20550,20500,150
|
|
20250110,113700,5091060000,20500,20500,20500,20500,405
|
|
20250110,113600,5082757500,20550,20550,20550,20500,9
|
|
20250110,113500,5082572750,20550,20550,20550,20550,271
|
|
20250110,113400,5077003700,20550,20600,20600,20550,33
|
|
20250110,113300,5076324900,20600,20600,20600,20600,33
|
|
20250110,113200,5075645100,20550,20500,20550,20500,696
|
|
20250110,113100,5061377000,20500,20500,20500,20500,267
|
|
20250110,113000,5055903500,20500,20550,20550,20500,2000
|
|
20250110,112900,5014896100,20550,20550,20550,20550,20
|
|
20250110,112800,5014485100,20550,20500,20550,20500,120
|
|
20250110,112700,5012023450,20550,20550,20600,20550,665
|
|
20250110,112600,4998357450,20550,20600,20600,20550,605
|
|
20250110,112500,4985919450,20600,20600,20600,20600,130
|
|
20250110,112400,4983241450,20550,20550,20650,20550,282
|
|
20250110,112300,4977446250,20550,20600,20600,20550,164
|
|
20250110,112200,4974072850,20600,20600,20600,20600,56
|
|
20250110,112100,4972919250,20600,20550,20600,20550,966
|
|
20250110,112000,4953038950,20500,20550,20550,20500,1356
|
|
20250110,111900,4925193300,20650,20650,20700,20550,11800
|
|
20250110,111800,4681535550,20700,20700,20700,20700,0
|
|
20250110,111700,4681535550,20700,20700,20700,20700,10
|
|
20250110,111600,4681328550,20700,20750,20750,20650,1109
|
|
20250110,111500,4658421250,20750,20700,20750,20650,979
|
|
20250110,111400,4638156500,20700,20700,20750,20700,583
|
|
20250110,111300,4626088350,20700,20700,20700,20700,178
|
|
20250110,111200,4622403750,20700,20700,20700,20700,6
|
|
20250110,111100,4622279550,20700,20700,20700,20700,860
|
|
20250110,111000,4604477550,20700,20700,20700,20700,1747
|
|
20250110,110900,4568314650,20700,20700,20700,20700,39
|
|
20250110,110800,4567507350,20700,20700,20700,20650,2248
|
|
20250110,110700,4521060550,20700,20700,20700,20650,167
|
|
20250110,110600,4517604150,20700,20700,20700,20650,351
|
|
20250110,110500,4510342450,20650,20650,20650,20650,1744
|
|
20250110,110400,4474328850,20650,20600,20650,20600,4383
|
|
20250110,110300,4383940350,20600,20600,20600,20550,769
|
|
20250110,110200,4368131600,20600,20550,20600,20500,130
|
|
20250110,110100,4365459300,20550,20550,20550,20500,496
|
|
20250110,110000,4355290600,20550,20500,20550,20500,303
|
|
20250110,105900,4349070750,20550,20550,20550,20500,144
|
|
20250110,105800,4346111650,20600,20500,20600,20500,276
|
|
20250110,105700,4340439750,20500,20550,20550,20500,524
|
|
20250110,105600,4329686100,20550,20550,20550,20550,1907
|
|
20250110,105500,4290497250,20550,20450,20550,20450,4243
|
|
20250110,105400,4203554850,20400,20450,20450,20400,486
|
|
20250110,105300,4193633650,20400,20450,20450,20400,393
|
|
20250110,105200,4185610400,20450,20450,20450,20450,10
|
|
20250110,105100,4185405900,20450,20400,20450,20400,1093
|
|
20250110,105000,4163108650,20400,20450,20450,20400,4180
|
|
20250110,104900,4077819300,20450,20400,20450,20400,365
|
|
20250110,104800,4070372850,20400,20400,20400,20400,347
|
|
20250110,104700,4063294050,20400,20400,20450,20400,1316
|
|
20250110,104600,4036447500,20450,20450,20450,20400,845
|
|
20250110,104500,4019206000,20450,20450,20450,20450,102
|
|
20250110,104400,4017120100,20400,20500,20500,20400,359
|
|
20250110,104300,4009789600,20500,20450,20500,20450,979
|
|
20250110,104200,3989768650,20450,20450,20450,20400,274
|
|
20250110,104100,3984166700,20450,20450,20450,20450,189
|
|
20250110,104000,3980301650,20450,20400,20450,20400,19
|
|
20250110,103900,3979913750,20400,20450,20450,20400,447
|
|
20250110,103800,3970777950,20450,20450,20450,20450,3574
|
|
20250110,103700,3897689650,20450,20450,20450,20450,272
|
|
20250110,103600,3892127250,20500,20500,20500,20450,339
|
|
20250110,103500,3885191700,20500,20500,20500,20450,7
|
|
20250110,103400,3885048350,20500,20500,20500,20500,393
|
|
20250110,103300,3876991850,20500,20500,20500,20500,78
|
|
20250110,103200,3875392850,20500,20450,20500,20450,175
|
|
20250110,103100,3871807450,20450,20500,20500,20450,342
|
|
20250110,103000,3864810950,20500,20500,20500,20450,270
|
|
20250110,102900,3859282450,20450,20500,20500,20450,1175
|
|
20250110,102800,3835211450,20500,20500,20500,20500,168
|
|
20250110,102700,3831767450,20500,20500,20500,20500,681
|
|
20250110,102600,3817806950,20450,20450,20450,20450,163
|
|
20250110,102500,3814473600,20500,20450,20500,20450,129
|
|
20250110,102400,3811835450,20450,20450,20500,20450,1049
|
|
20250110,102300,3790383350,20500,20500,20500,20500,764
|
|
20250110,102200,3774721350,20500,20450,20500,20400,1146
|
|
20250110,102100,3751304450,20450,20450,20450,20400,334
|
|
20250110,102000,3744479150,20450,20400,20450,20400,7324
|
|
20250110,101900,3595064150,20450,20450,20450,20400,415
|
|
20250110,101800,3586594300,20450,20450,20450,20400,2035
|
|
20250110,101700,3545079650,20400,20400,20450,20400,66
|
|
20250110,101600,3543732950,20400,20450,20450,20400,55
|
|
20250110,101500,3542610650,20450,20450,20450,20450,1287
|
|
20250110,101400,3516291500,20400,20450,20450,20400,521
|
|
20250110,101300,3505657050,20400,20400,20450,20400,235
|
|
20250110,101200,3500862850,20400,20450,20500,20400,10779
|
|
20250110,101100,3280711150,20450,20450,20450,20450,443
|
|
20250110,101000,3271651800,20400,20450,20450,20400,2009
|
|
20250110,100900,3230667150,20450,20400,20450,20400,1919
|
|
20250110,100800,3191519250,20400,20450,20450,20400,594
|
|
20250110,100700,3179395050,20450,20450,20450,20400,437
|
|
20250110,100600,3170473400,20450,20450,20450,20400,498
|
|
20250110,100500,3160289900,20400,20450,20450,20400,591
|
|
20250110,100400,3148222700,20450,20450,20450,20400,629
|
|
20250110,100300,3135361650,20450,20450,20450,20450,1248
|
|
20250110,100200,3109840050,20450,20450,20450,20450,242
|
|
20250110,100100,3104891150,20450,20500,20500,20450,278
|
|
20250110,100000,3099206000,20450,20400,20450,20400,200
|
|
20250110,095900,3095118500,20450,20400,20450,20400,1669
|
|
20250110,095800,3061066450,20400,20450,20450,20400,305
|
|
20250110,095700,3054830450,20450,20450,20450,20400,518
|
|
20250110,095600,3044250350,20450,20350,20450,20350,3114
|
|
20250110,095500,2980738050,20400,20450,20450,20350,7711
|
|
20250110,095400,2823448900,20400,20500,20500,20400,20154
|
|
20250110,095300,2410915800,20500,20550,20550,20500,292
|
|
20250110,095200,2404919200,20550,20550,20550,20500,330
|
|
20250110,095100,2398145700,20550,20550,20550,20500,986
|
|
20250110,095000,2377903900,20550,20550,20600,20550,2692
|
|
20250110,094900,2322582700,20550,20550,20600,20500,3051
|
|
20250110,094800,2259892950,20600,20600,20600,20550,966
|
|
20250110,094700,2240038950,20550,20550,20550,20500,3213
|
|
20250110,094600,2174021800,20500,20500,20550,20500,3854
|
|
20250110,094500,2095013500,20550,20600,20600,20500,1905
|
|
20250110,094400,2055877950,20600,20550,20600,20550,303
|
|
20250110,094300,2049640100,20550,20550,20600,20550,2626
|
|
20250110,094200,1995673200,20550,20550,20550,20550,448
|
|
20250110,094100,1986466800,20550,20550,20600,20550,640
|
|
20250110,094000,1973314400,20550,20550,20600,20550,613
|
|
20250110,093900,1960716950,20550,20550,20600,20550,272
|
|
20250110,093800,1955126750,20600,20550,20600,20550,63
|
|
20250110,093700,1953831450,20550,20550,20600,20500,1660
|
|
20250110,093600,1919720200,20550,20600,20600,20550,2683
|
|
20250110,093500,1864557950,20600,20600,20600,20550,141
|
|
20250110,093400,1861659800,20600,20600,20600,20550,2208
|
|
20250110,093300,1816247550,20550,20650,20650,20550,542
|
|
20250110,093200,1805084400,20650,20600,20650,20550,390
|
|
20250110,093100,1797064900,20600,20600,20600,20550,612
|
|
20250110,093000,1784469350,20650,20600,20650,20550,1328
|
|
20250110,092900,1757111050,20700,20600,20700,20600,1311
|
|
20250110,092800,1730043100,20600,20700,20700,20600,322
|
|
20250110,092700,1723393050,20650,20700,20700,20650,706
|
|
20250110,092600,1708786000,20700,20650,20700,20650,2122
|
|
20250110,092500,1664965550,20700,20650,20700,20600,1167
|
|
20250110,092400,1640882150,20700,20700,20700,20650,192
|
|
20250110,092300,1636913250,20650,20700,20700,20650,509
|
|
20250110,092200,1626387250,20700,20650,20700,20650,1704
|
|
20250110,092100,1591195800,20650,20550,20700,20550,2862
|
|
20250110,092000,1532150200,20550,20550,20600,20500,1901
|
|
20250110,091900,1493092250,20550,20550,20600,20500,1000
|
|
20250110,091800,1472546300,20500,20500,20500,20450,6966
|
|
20250110,091700,1329952750,20500,20550,20600,20500,8181
|
|
20250110,091600,1162175550,20550,20600,20600,20550,572
|
|
20250110,091500,1150415350,20600,20550,20600,20550,65
|
|
20250110,091400,1149076800,20550,20550,20650,20550,4878
|
|
20250110,091300,1048800050,20550,20550,20600,20550,1166
|
|
20250110,091200,1024838650,20600,20650,20700,20550,1139
|
|
20250110,091100,1001345250,20650,20600,20650,20550,6593
|
|
20250110,091000,865561750,20600,20700,20700,20550,3475
|
|
20250110,090900,793915800,20650,20650,20750,20650,2084
|
|
20250110,090800,750815300,20700,20750,20800,20700,1934
|
|
20250110,090700,710716450,20750,20550,20800,20550,3696
|
|
20250110,090600,634521550,20600,20550,20600,20500,1954
|
|
20250110,090500,594317150,20550,20600,20600,20500,2257
|
|
20250110,090400,547950750,20550,20650,20650,20500,3265
|
|
20250110,090300,480831600,20650,20600,20650,20550,3693
|
|
20250110,090200,404832400,20550,20650,20650,20550,5533
|
|
20250110,090100,290822350,20650,20750,20750,20650,6974
|
|
20250110,090000,146486400,20750,20650,20850,20650,7025
|