628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,192400,5225703200,20500,20500,20500,20500,0
|
|
20250109,192300,5225703200,20500,20500,20500,20500,0
|
|
20250109,192200,5225703200,20500,20500,20500,20500,0
|
|
20250109,192100,5225703200,20500,20500,20500,20500,0
|
|
20250109,192000,5225703200,20500,20500,20500,20500,0
|
|
20250109,191900,5225703200,20500,20500,20500,20500,0
|
|
20250109,191800,5225703200,20500,20500,20500,20500,0
|
|
20250109,191700,5225703200,20500,20500,20500,20500,0
|
|
20250109,191600,5225703200,20500,20500,20500,20500,0
|
|
20250109,191500,5225703200,20500,20500,20500,20500,0
|
|
20250109,191400,5225703200,20500,20500,20500,20500,0
|
|
20250109,191300,5225703200,20500,20500,20500,20500,0
|
|
20250109,191200,5225703200,20500,20500,20500,20500,0
|
|
20250109,191100,5225703200,20500,20500,20500,20500,0
|
|
20250109,191000,5225703200,20500,20500,20500,20500,0
|
|
20250109,190900,5225703200,20500,20500,20500,20500,0
|
|
20250109,190800,5225703200,20500,20500,20500,20500,0
|
|
20250109,190700,5225703200,20500,20500,20500,20500,0
|
|
20250109,190600,5225703200,20500,20500,20500,20500,0
|
|
20250109,190500,5225703200,20500,20500,20500,20500,0
|
|
20250109,190400,5225703200,20500,20500,20500,20500,0
|
|
20250109,190300,5225703200,20500,20500,20500,20500,0
|
|
20250109,190200,5225703200,20500,20500,20500,20500,0
|
|
20250109,190100,5225703200,20500,20500,20500,20500,0
|
|
20250109,190000,5225703200,20500,20500,20500,20500,0
|
|
20250109,185900,5225703200,20500,20500,20500,20500,0
|
|
20250109,185800,5225703200,20500,20500,20500,20500,0
|
|
20250109,185700,5225703200,20500,20500,20500,20500,0
|
|
20250109,185600,5225703200,20500,20500,20500,20500,0
|
|
20250109,185500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,185400,5225703200,20500,20500,20500,20500,0
|
|
20250109,185300,5225703200,20500,20500,20500,20500,0
|
|
20250109,185200,5225703200,20500,20500,20500,20500,0
|
|
20250109,185100,5225703200,20500,20500,20500,20500,0
|
|
20250109,185000,5225703200,20500,20500,20500,20500,0
|
|
20250109,184900,5225703200,20500,20500,20500,20500,0
|
|
20250109,184800,5225703200,20500,20500,20500,20500,0
|
|
20250109,184700,5225703200,20500,20500,20500,20500,0
|
|
20250109,184600,5225703200,20500,20500,20500,20500,0
|
|
20250109,184500,5225703200,20500,20500,20500,20500,0
|
|
20250109,184400,5225703200,20500,20500,20500,20500,0
|
|
20250109,184300,5225703200,20500,20500,20500,20500,0
|
|
20250109,184200,5225703200,20500,20500,20500,20500,0
|
|
20250109,184100,5225703200,20500,20500,20500,20500,0
|
|
20250109,184000,5225703200,20500,20500,20500,20500,0
|
|
20250109,183900,5225703200,20500,20500,20500,20500,0
|
|
20250109,183800,5225703200,20500,20500,20500,20500,0
|
|
20250109,183700,5225703200,20500,20500,20500,20500,0
|
|
20250109,183600,5225703200,20500,20500,20500,20500,0
|
|
20250109,183500,5225703200,20500,20500,20500,20500,0
|
|
20250109,183400,5225703200,20500,20500,20500,20500,0
|
|
20250109,183300,5225703200,20500,20500,20500,20500,0
|
|
20250109,183200,5225703200,20500,20500,20500,20500,0
|
|
20250109,183100,5225703200,20500,20500,20500,20500,0
|
|
20250109,183000,5225703200,20500,20500,20500,20500,0
|
|
20250109,182900,5225703200,20500,20500,20500,20500,0
|
|
20250109,182800,5225703200,20500,20500,20500,20500,0
|
|
20250109,182700,5225703200,20500,20500,20500,20500,0
|
|
20250109,182600,5225703200,20500,20500,20500,20500,0
|
|
20250109,182500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,182400,5225703200,20500,20500,20500,20500,0
|
|
20250109,182300,5225703200,20500,20500,20500,20500,0
|
|
20250109,182200,5225703200,20500,20500,20500,20500,0
|
|
20250109,182100,5225703200,20500,20500,20500,20500,0
|
|
20250109,182000,5225703200,20500,20500,20500,20500,0
|
|
20250109,181900,5225703200,20500,20500,20500,20500,0
|
|
20250109,181800,5225703200,20500,20500,20500,20500,0
|
|
20250109,181700,5225703200,20500,20500,20500,20500,0
|
|
20250109,181600,5225703200,20500,20500,20500,20500,0
|
|
20250109,181500,5225703200,20500,20500,20500,20500,0
|
|
20250109,181400,5225703200,20500,20500,20500,20500,0
|
|
20250109,181300,5225703200,20500,20500,20500,20500,0
|
|
20250109,181200,5225703200,20500,20500,20500,20500,0
|
|
20250109,181100,5225703200,20500,20500,20500,20500,0
|
|
20250109,181000,5225703200,20500,20500,20500,20500,0
|
|
20250109,180900,5225703200,20500,20500,20500,20500,0
|
|
20250109,180800,5225703200,20500,20500,20500,20500,0
|
|
20250109,180700,5225703200,20500,20500,20500,20500,0
|
|
20250109,180600,5225703200,20500,20500,20500,20500,0
|
|
20250109,180500,5225703200,20500,20500,20500,20500,0
|
|
20250109,180400,5225703200,20500,20500,20500,20500,0
|
|
20250109,180300,5225703200,20500,20500,20500,20500,0
|
|
20250109,180200,5225703200,20500,20500,20500,20500,0
|
|
20250109,180100,5225703200,20500,20500,20500,20500,0
|
|
20250109,180000,5225703200,20500,20500,20500,20500,0
|
|
20250109,175900,5225703200,20500,20500,20500,20500,0
|
|
20250109,175800,5225703200,20500,20500,20500,20500,0
|
|
20250109,175700,5225703200,20500,20500,20500,20500,0
|
|
20250109,175600,5225703200,20500,20500,20500,20500,0
|
|
20250109,175500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,175400,5225703200,20500,20500,20500,20500,0
|
|
20250109,175300,5225703200,20500,20500,20500,20500,0
|
|
20250109,175200,5225703200,20500,20500,20500,20500,0
|
|
20250109,175100,5225703200,20500,20500,20500,20500,0
|
|
20250109,175000,5225703200,20500,20500,20500,20500,0
|
|
20250109,174900,5225703200,20500,20500,20500,20500,0
|
|
20250109,174800,5225703200,20500,20500,20500,20500,0
|
|
20250109,174700,5225703200,20500,20500,20500,20500,0
|
|
20250109,174600,5225703200,20500,20500,20500,20500,0
|
|
20250109,174500,5225703200,20500,20500,20500,20500,0
|
|
20250109,174400,5225703200,20500,20500,20500,20500,0
|
|
20250109,174300,5225703200,20500,20500,20500,20500,0
|
|
20250109,174200,5225703200,20500,20500,20500,20500,0
|
|
20250109,174100,5225703200,20500,20500,20500,20500,0
|
|
20250109,174000,5225703200,20500,20500,20500,20500,0
|
|
20250109,173900,5225703200,20500,20500,20500,20500,0
|
|
20250109,173800,5225703200,20500,20500,20500,20500,0
|
|
20250109,173700,5225703200,20500,20500,20500,20500,0
|
|
20250109,173600,5225703200,20500,20500,20500,20500,0
|
|
20250109,173500,5225703200,20500,20500,20500,20500,0
|
|
20250109,173400,5225703200,20500,20500,20500,20500,0
|
|
20250109,173300,5225703200,20500,20500,20500,20500,0
|
|
20250109,173200,5225703200,20500,20500,20500,20500,0
|
|
20250109,173100,5225703200,20500,20500,20500,20500,0
|
|
20250109,173000,5225703200,20500,20500,20500,20500,0
|
|
20250109,172900,5225703200,20500,20500,20500,20500,0
|
|
20250109,172800,5225703200,20500,20500,20500,20500,0
|
|
20250109,172700,5225703200,20500,20500,20500,20500,0
|
|
20250109,172600,5225703200,20500,20500,20500,20500,0
|
|
20250109,172500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,172400,5225703200,20500,20500,20500,20500,0
|
|
20250109,172300,5225703200,20500,20500,20500,20500,0
|
|
20250109,172200,5225703200,20500,20500,20500,20500,0
|
|
20250109,172100,5225703200,20500,20500,20500,20500,0
|
|
20250109,172000,5225703200,20500,20500,20500,20500,0
|
|
20250109,171900,5225703200,20500,20500,20500,20500,0
|
|
20250109,171800,5225703200,20500,20500,20500,20500,0
|
|
20250109,171700,5225703200,20500,20500,20500,20500,0
|
|
20250109,171600,5225703200,20500,20500,20500,20500,0
|
|
20250109,171500,5225703200,20500,20500,20500,20500,0
|
|
20250109,171400,5225703200,20500,20500,20500,20500,0
|
|
20250109,171300,5225703200,20500,20500,20500,20500,0
|
|
20250109,171200,5225703200,20500,20500,20500,20500,0
|
|
20250109,171100,5225703200,20500,20500,20500,20500,0
|
|
20250109,171000,5225703200,20500,20500,20500,20500,0
|
|
20250109,170900,5225703200,20500,20500,20500,20500,0
|
|
20250109,170800,5225703200,20500,20500,20500,20500,0
|
|
20250109,170700,5225703200,20500,20500,20500,20500,0
|
|
20250109,170600,5225703200,20500,20500,20500,20500,0
|
|
20250109,170500,5225703200,20500,20500,20500,20500,0
|
|
20250109,170400,5225703200,20500,20500,20500,20500,0
|
|
20250109,170300,5225703200,20500,20500,20500,20500,0
|
|
20250109,170200,5225703200,20500,20500,20500,20500,0
|
|
20250109,170100,5225703200,20500,20500,20500,20500,0
|
|
20250109,170000,5225703200,20500,20500,20500,20500,0
|
|
20250109,165900,5225703200,20500,20500,20500,20500,0
|
|
20250109,165800,5225703200,20500,20500,20500,20500,0
|
|
20250109,165700,5225703200,20500,20500,20500,20500,0
|
|
20250109,165600,5225703200,20500,20500,20500,20500,0
|
|
20250109,165500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,165400,5225703200,20500,20500,20500,20500,0
|
|
20250109,165300,5225703200,20500,20500,20500,20500,0
|
|
20250109,165200,5225703200,20500,20500,20500,20500,0
|
|
20250109,165100,5225703200,20500,20500,20500,20500,0
|
|
20250109,165000,5225703200,20500,20500,20500,20500,0
|
|
20250109,164900,5225703200,20500,20500,20500,20500,0
|
|
20250109,164800,5225703200,20500,20500,20500,20500,0
|
|
20250109,164700,5225703200,20500,20500,20500,20500,0
|
|
20250109,164600,5225703200,20500,20500,20500,20500,0
|
|
20250109,164500,5225703200,20500,20500,20500,20500,0
|
|
20250109,164400,5225703200,20500,20500,20500,20500,0
|
|
20250109,164300,5225703200,20500,20500,20500,20500,0
|
|
20250109,164200,5225703200,20500,20500,20500,20500,0
|
|
20250109,164100,5225703200,20500,20500,20500,20500,0
|
|
20250109,164000,5225703200,20500,20500,20500,20500,0
|
|
20250109,163900,5225703200,20500,20500,20500,20500,0
|
|
20250109,163800,5225703200,20500,20500,20500,20500,0
|
|
20250109,163700,5225703200,20500,20500,20500,20500,0
|
|
20250109,163600,5225703200,20500,20500,20500,20500,0
|
|
20250109,163500,5225703200,20500,20500,20500,20500,0
|
|
20250109,163400,5225703200,20500,20500,20500,20500,0
|
|
20250109,163300,5225703200,20500,20500,20500,20500,0
|
|
20250109,163200,5225703200,20500,20500,20500,20500,0
|
|
20250109,163100,5225703200,20500,20500,20500,20500,0
|
|
20250109,163000,5225703200,20500,20500,20500,20500,0
|
|
20250109,162900,5225703200,20500,20500,20500,20500,0
|
|
20250109,162800,5225703200,20500,20500,20500,20500,0
|
|
20250109,162700,5225703200,20500,20500,20500,20500,0
|
|
20250109,162600,5225703200,20500,20500,20500,20500,0
|
|
20250109,162500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,162400,5225703200,20500,20500,20500,20500,0
|
|
20250109,162300,5225703200,20500,20500,20500,20500,0
|
|
20250109,162200,5225703200,20500,20500,20500,20500,0
|
|
20250109,162100,5225703200,20500,20500,20500,20500,0
|
|
20250109,162000,5225703200,20500,20500,20500,20500,0
|
|
20250109,161900,5225703200,20500,20500,20500,20500,0
|
|
20250109,161800,5225703200,20500,20500,20500,20500,0
|
|
20250109,161700,5225703200,20500,20500,20500,20500,0
|
|
20250109,161600,5225703200,20500,20500,20500,20500,0
|
|
20250109,161500,5225703200,20500,20500,20500,20500,0
|
|
20250109,161400,5225703200,20500,20500,20500,20500,0
|
|
20250109,161300,5225703200,20500,20500,20500,20500,0
|
|
20250109,161200,5225703200,20500,20500,20500,20500,0
|
|
20250109,161100,5225703200,20500,20500,20500,20500,0
|
|
20250109,161000,5225703200,20500,20500,20500,20500,0
|
|
20250109,160900,5225703200,20500,20500,20500,20500,0
|
|
20250109,160800,5225703200,20500,20500,20500,20500,0
|
|
20250109,160700,5225703200,20500,20500,20500,20500,0
|
|
20250109,160600,5225703200,20500,20500,20500,20500,0
|
|
20250109,160500,5225703200,20500,20500,20500,20500,0
|
|
20250109,160400,5225703200,20500,20500,20500,20500,0
|
|
20250109,160300,5225703200,20500,20500,20500,20500,0
|
|
20250109,160200,5225703200,20500,20500,20500,20500,0
|
|
20250109,160100,5225703200,20500,20500,20500,20500,0
|
|
20250109,160000,5225703200,20500,20500,20500,20500,0
|
|
20250109,155900,5225703200,20500,20500,20500,20500,0
|
|
20250109,155800,5225703200,20500,20500,20500,20500,0
|
|
20250109,155700,5225703200,20500,20500,20500,20500,0
|
|
20250109,155600,5225703200,20500,20500,20500,20500,0
|
|
20250109,155500,5225703200,20500,20500,20500,20500,7818
|
|
20250109,155400,5225703200,20500,20500,20500,20500,0
|
|
20250109,155300,5225703200,20500,20500,20500,20500,0
|
|
20250109,155200,5225703200,20500,20500,20500,20500,0
|
|
20250109,155100,5225703200,20500,20500,20500,20500,0
|
|
20250109,155000,5225703200,20500,20500,20500,20500,0
|
|
20250109,154900,5225703200,20500,20500,20500,20500,0
|
|
20250109,154800,5225703200,20500,20500,20500,20500,0
|
|
20250109,154700,5225703200,20500,20500,20500,20500,0
|
|
20250109,154600,5225703200,20500,20500,20500,20500,0
|
|
20250109,154500,5225703200,20500,20500,20500,20500,0
|
|
20250109,154400,5225703200,20500,20500,20500,20500,0
|
|
20250109,154300,5225703200,20500,20500,20500,20500,0
|
|
20250109,154200,5225703200,20500,20500,20500,20500,0
|
|
20250109,154100,5225703200,20500,20500,20500,20500,0
|
|
20250109,154000,5225703200,20500,20500,20500,20500,0
|
|
20250109,153900,5225703200,20500,20500,20500,20500,0
|
|
20250109,153800,5225703200,20500,20500,20500,20500,0
|
|
20250109,153700,5225703200,20500,20500,20500,20500,0
|
|
20250109,153600,5225703200,20500,20500,20500,20500,0
|
|
20250109,153500,5225703200,20500,20500,20500,20500,0
|
|
20250109,153400,5225703200,20500,20500,20500,20500,0
|
|
20250109,153300,5225703200,20500,20500,20500,20500,0
|
|
20250109,153200,5225703200,20500,20500,20500,20500,0
|
|
20250109,153100,5225703200,20500,20500,20500,20500,0
|
|
20250109,153000,5225703200,20500,20500,20500,20500,7818
|
|
20250109,152900,5065434200,20500,20500,20500,20500,0
|
|
20250109,152800,5065434200,20500,20500,20500,20500,0
|
|
20250109,152700,5065434200,20500,20500,20500,20500,0
|
|
20250109,152600,5065434200,20500,20500,20500,20500,0
|
|
20250109,152500,5065434200,20500,20500,20500,20500,0
|
|
20250109,152400,5065434200,20500,20500,20500,20500,0
|
|
20250109,152300,5065434200,20500,20500,20500,20500,0
|
|
20250109,152200,5065434200,20500,20500,20500,20500,0
|
|
20250109,152100,5065434200,20500,20500,20500,20500,0
|
|
20250109,152000,5065434200,20500,20500,20500,20500,0
|
|
20250109,151900,5065434200,20500,20500,20550,20500,625
|
|
20250109,151800,5052618400,20500,20650,20650,20500,516
|
|
20250109,151700,5042021500,20550,20650,20650,20550,603
|
|
20250109,151600,5029581800,20600,20700,20700,20550,1083
|
|
20250109,151500,5007246750,20700,20700,20750,20650,1128
|
|
20250109,151400,4983897150,20700,20700,20750,20650,1006
|
|
20250109,151300,4963049450,20700,20700,20700,20600,1406
|
|
20250109,151200,4933980050,20700,20650,20700,20600,961
|
|
20250109,151100,4914130500,20650,20600,20650,20600,1074
|
|
20250109,151000,4892004550,20550,20600,20600,20500,1071
|
|
20250109,150900,4869943050,20600,20550,20600,20500,1545
|
|
20250109,150800,4838139350,20500,20550,20600,20500,1046
|
|
20250109,150700,4816628850,20550,20500,20550,20450,1067
|
|
20250109,150600,4794737050,20500,20450,20500,20400,1067
|
|
20250109,150500,4772880550,20450,20450,20450,20450,617
|
|
20250109,150400,4760262900,20400,20450,20450,20400,175
|
|
20250109,150300,4756686550,20450,20400,20450,20400,262
|
|
20250109,150200,4751329700,20400,20400,20450,20400,2095
|
|
20250109,150100,4708591200,20450,20400,20450,20400,21
|
|
20250109,150000,4708161800,20400,20400,20450,20400,2203
|
|
20250109,145900,4663219600,20400,20400,20450,20400,194
|
|
20250109,145800,4659261450,20400,20450,20450,20400,427
|
|
20250109,145700,4650550250,20400,20400,20450,20400,124
|
|
20250109,145600,4648020450,20400,20450,20450,20400,125
|
|
20250109,145500,4645469250,20400,20400,20450,20400,243
|
|
20250109,145400,4640508100,20400,20450,20450,20400,160
|
|
20250109,145300,4637240700,20400,20400,20450,20400,284
|
|
20250109,145200,4631441500,20400,20450,20450,20400,370
|
|
20250109,145100,4623887500,20450,20450,20450,20400,378
|
|
20250109,145000,4616160650,20400,20450,20450,20400,249
|
|
20250109,144900,4611076800,20400,20400,20400,20400,47
|
|
20250109,144800,4610118000,20400,20450,20450,20400,286
|
|
20250109,144700,4604283000,20450,20400,20450,20400,1149
|
|
20250109,144600,4580790700,20450,20400,20450,20400,87
|
|
20250109,144500,4579015600,20400,20450,20450,20400,96
|
|
20250109,144400,4577056650,20450,20400,20450,20400,358
|
|
20250109,144300,4569753200,20450,20400,20450,20400,115
|
|
20250109,144200,4567406850,20400,20450,20450,20400,397
|
|
20250109,144100,4559306400,20450,20400,20450,20400,259
|
|
20250109,144000,4554021150,20400,20450,20450,20400,402
|
|
20250109,143900,4545803350,20450,20450,20500,20450,3891
|
|
20250109,143800,4466232200,20500,20500,20500,20450,83
|
|
20250109,143700,4464532750,20500,20450,20500,20450,1088
|
|
20250109,143600,4442234800,20450,20500,20500,20450,3242
|
|
20250109,143500,4375776550,20550,20550,20550,20500,48
|
|
20250109,143400,4374791850,20550,20500,20550,20500,322
|
|
20250109,143300,4368182000,20550,20500,20550,20500,62
|
|
20250109,143200,4366909800,20500,20550,20550,20500,189
|
|
20250109,143100,4363030600,20550,20600,20650,20550,6320
|
|
20250109,143000,4232530500,20650,20650,20650,20550,37
|
|
20250109,142900,4231769600,20650,20600,20700,20600,129
|
|
20250109,142800,4229111650,20550,20500,20550,20500,85
|
|
20250109,142700,4227364950,20650,20500,20650,20500,986
|
|
20250109,142600,4207036350,20550,20500,20550,20500,769
|
|
20250109,142500,4191239750,20500,20500,20500,20500,39
|
|
20250109,142400,4190440250,20500,20500,20500,20500,99
|
|
20250109,142300,4188410750,20500,20500,20550,20500,65
|
|
20250109,142200,4187078200,20500,20500,20550,20500,152
|
|
20250109,142100,4183960200,20500,20550,20550,20500,427
|
|
20250109,142000,4175206650,20550,20550,20550,20500,848
|
|
20250109,141900,4157810100,20500,20550,20550,20500,178
|
|
20250109,141800,4154157900,20500,20450,20500,20450,227
|
|
20250109,141700,4149511400,20450,20450,20450,20450,41
|
|
20250109,141600,4148672950,20500,20500,20550,20500,522
|
|
20250109,141500,4137971850,20500,20450,20500,20450,1741
|
|
20250109,141400,4102283500,20450,20450,20450,20450,120
|
|
20250109,141300,4099829500,20450,20450,20500,20450,114
|
|
20250109,141200,4097498150,20450,20450,20450,20450,63
|
|
20250109,141100,4096209800,20450,20450,20450,20450,113
|
|
20250109,141000,4093898950,20450,20450,20500,20450,41
|
|
20250109,140900,4093060450,20450,20450,20450,20450,59
|
|
20250109,140800,4091853900,20450,20500,20500,20450,201
|
|
20250109,140700,4087740550,20450,20450,20450,20450,402
|
|
20250109,140600,4079519650,20450,20450,20450,20450,69
|
|
20250109,140500,4078108600,20450,20450,20450,20450,58
|
|
20250109,140400,4076922500,20450,20450,20450,20450,238
|
|
20250109,140300,4072055400,20450,20450,20500,20450,250
|
|
20250109,140200,4066941600,20500,20450,20500,20450,80
|
|
20250109,140100,4065303100,20450,20500,20500,20450,51
|
|
20250109,140000,4064260050,20500,20450,20500,20450,283
|
|
20250109,135900,4058461350,20450,20450,20500,20450,281
|
|
20250109,135800,4052714850,20450,20450,20500,20450,276
|
|
20250109,135700,4047066300,20450,20450,20450,20450,66
|
|
20250109,135600,4045716600,20450,20450,20450,20450,62
|
|
20250109,135500,4044448700,20450,20450,20500,20450,197
|
|
20250109,135400,4040417250,20500,20500,20500,20450,201
|
|
20250109,135300,4036298600,20500,20450,20500,20450,279
|
|
20250109,135200,4030582000,20450,20450,20450,20450,80
|
|
20250109,135100,4028946000,20500,20500,20550,20450,357
|
|
20250109,135000,4021628300,20500,20500,20500,20500,74
|
|
20250109,134900,4020111300,20500,20500,20500,20500,669
|
|
20250109,134800,4006396800,20500,20450,20500,20450,172
|
|
20250109,134700,4002872450,20500,20500,20550,20500,1468
|
|
20250109,134600,3972777950,20450,20450,20500,20450,863
|
|
20250109,134500,3955124050,20450,20450,20450,20450,495
|
|
20250109,134400,3945001300,20450,20450,20450,20450,97
|
|
20250109,134300,3943017650,20500,20500,20500,20450,458
|
|
20250109,134200,3933630700,20550,20450,20550,20450,541
|
|
20250109,134100,3922517500,20500,20450,20500,20450,1531
|
|
20250109,134000,3891173700,20500,20450,20500,20450,303
|
|
20250109,133900,3884964650,20450,20450,20450,20450,309
|
|
20250109,133800,3878645600,20450,20400,20450,20400,110
|
|
20250109,133700,3876397150,20450,20400,20450,20400,142
|
|
20250109,133600,3873494350,20500,20450,20500,20450,537
|
|
20250109,133500,3862509300,20450,20400,20450,20400,530
|
|
20250109,133400,3851676850,20400,20450,20450,20400,305
|
|
20250109,133300,3845439800,20450,20450,20500,20450,4160
|
|
20250109,133200,3760366800,20500,20500,20500,20450,1721
|
|
20250109,133100,3725124050,20450,20450,20450,20450,1820
|
|
20250109,133000,3687905050,20450,20450,20450,20450,49
|
|
20250109,132900,3686903000,20450,20450,20450,20450,84
|
|
20250109,132800,3685185200,20450,20450,20450,20450,1
|
|
20250109,132700,3685164750,20450,20450,20450,20450,1563
|
|
20250109,132600,3653201400,20450,20500,20500,20450,18
|
|
20250109,132500,3652833250,20450,20450,20450,20450,1731
|
|
20250109,132400,3617434300,20450,20450,20500,20450,1396
|
|
20250109,132300,3588886050,20500,20450,20500,20450,317
|
|
20250109,132200,3582403350,20450,20450,20500,20450,177
|
|
20250109,132100,3578783650,20450,20500,20500,20450,11
|
|
20250109,132000,3578558200,20450,20450,20500,20450,27
|
|
20250109,131900,3578005550,20500,20500,20500,20500,615
|
|
20250109,131800,3565398050,20500,20500,20500,20500,308
|
|
20250109,131700,3559084050,20450,20500,20500,20450,83
|
|
20250109,131600,3557383400,20500,20500,20500,20500,1113
|
|
20250109,131500,3534566900,20500,20500,20500,20500,2016
|
|
20250109,131400,3493238900,20500,20500,20500,20500,1993
|
|
20250109,131300,3452382400,20500,20500,20500,20500,38
|
|
20250109,131200,3451603400,20550,20550,20550,20550,1007
|
|
20250109,131100,3430909550,20550,20550,20600,20550,56
|
|
20250109,131000,3429758250,20550,20550,20650,20550,217
|
|
20250109,130900,3425298500,20550,20550,20550,20550,0
|
|
20250109,130800,3425298500,20550,20550,20550,20550,17
|
|
20250109,130700,3424949150,20600,20550,20600,20550,1030
|
|
20250109,130600,3403731200,20600,20550,20600,20550,327
|
|
20250109,130500,3396996100,20600,20550,20600,20550,60
|
|
20250109,130400,3395763050,20550,20550,20550,20550,0
|
|
20250109,130300,3395763050,20550,20600,20600,20550,856
|
|
20250109,130200,3378129750,20600,20600,20600,20550,868
|
|
20250109,130100,3360269250,20600,20550,20600,20550,120
|
|
20250109,130000,3357798400,20550,20550,20550,20550,11
|
|
20250109,125900,3357572350,20550,20600,20600,20550,839
|
|
20250109,125800,3340311150,20600,20650,20650,20600,123
|
|
20250109,125700,3337775100,20650,20600,20650,20600,1232
|
|
20250109,125600,3312395850,20600,20600,20700,20600,19
|
|
20250109,125500,3312004350,20600,20650,20650,20600,23
|
|
20250109,125400,3311529550,20650,20650,20700,20600,127
|
|
20250109,125300,3308907550,20650,20650,20700,20650,1064
|
|
20250109,125200,3286889300,20650,20600,20650,20600,78
|
|
20250109,125100,3285279450,20650,20650,20650,20650,501
|
|
20250109,125000,3274933800,20600,20600,20600,20600,67
|
|
20250109,124900,3273553600,20600,20650,20650,20600,31
|
|
20250109,124800,3272914950,20650,20650,20650,20600,340
|
|
20250109,124700,3265894000,20650,20650,20650,20600,238
|
|
20250109,124600,3260981050,20650,20600,20650,20600,280
|
|
20250109,124500,3255202450,20650,20500,20650,20500,2762
|
|
20250109,124400,3198361750,20500,20550,20550,20500,53
|
|
20250109,124300,3197274750,20550,20500,20550,20500,908
|
|
20250109,124200,3178660700,20500,20500,20550,20500,83
|
|
20250109,124100,3176959150,20550,20550,20550,20550,1
|
|
20250109,124000,3176938600,20500,20500,20500,20500,164
|
|
20250109,123900,3173576600,20500,20500,20500,20500,566
|
|
20250109,123800,3161973600,20500,20500,20500,20500,169
|
|
20250109,123700,3158509100,20550,20500,20550,20500,15
|
|
20250109,123600,3158200900,20500,20450,20500,20450,18
|
|
20250109,123500,3157831950,20450,20500,20500,20450,1363
|
|
20250109,123400,3129891450,20550,20550,20550,20550,60
|
|
20250109,123300,3128658450,20600,20500,20600,20500,258
|
|
20250109,123200,3123346450,20550,20500,20600,20500,4
|
|
20250109,123100,3123264300,20550,20600,20600,20550,573
|
|
20250109,123000,3111489050,20550,20550,20550,20550,72
|
|
20250109,122900,3110009450,20550,20500,20550,20500,26
|
|
20250109,122800,3109475200,20500,20550,20550,20500,438
|
|
20250109,122700,3100480200,20500,20500,20550,20500,30
|
|
20250109,122600,3099865150,20550,20500,20550,20500,566
|
|
20250109,122500,3088259750,20500,20500,20500,20500,69
|
|
20250109,122400,3086845250,20550,20500,20550,20500,37
|
|
20250109,122300,3086084950,20500,20600,20600,20500,267
|
|
20250109,122200,3080593850,20600,20550,20600,20550,35
|
|
20250109,122100,3079874550,20550,20600,20600,20500,211
|
|
20250109,122000,3075533000,20550,20500,20550,20500,528
|
|
20250109,121900,3064686950,20550,20500,20550,20500,206
|
|
20250109,121800,3060460750,20550,20500,20550,20500,2
|
|
20250109,121700,3060419700,20500,20500,20550,20500,73
|
|
20250109,121600,3058923150,20500,20500,20550,20500,38
|
|
20250109,121500,3058144100,20500,20550,20550,20500,251
|
|
20250109,121400,3052986100,20550,20550,20550,20500,391
|
|
20250109,121300,3044955300,20550,20500,20550,20500,219
|
|
20250109,121200,3040457900,20500,20500,20550,20500,789
|
|
20250109,121100,3024245350,20550,20500,20550,20500,43
|
|
20250109,121000,3023363800,20550,20500,20550,20500,108
|
|
20250109,120900,3021149650,20450,20500,20550,20450,159
|
|
20250109,120800,3017889700,20500,20500,20500,20450,656
|
|
20250109,120700,3004444100,20500,20500,20500,20450,388
|
|
20250109,120600,2996492550,20500,20450,20500,20450,66
|
|
20250109,120500,2995142800,20450,20500,20500,20450,111
|
|
20250109,120400,2992872800,20450,20450,20450,20450,102
|
|
20250109,120300,2990786900,20450,20450,20500,20450,85
|
|
20250109,120200,2989048600,20450,20450,20500,20450,89
|
|
20250109,120100,2987228050,20450,20500,20500,20450,164
|
|
20250109,120000,2983871150,20450,20500,20500,20450,79
|
|
20250109,115900,2982255200,20500,20450,20500,20450,99
|
|
20250109,115800,2980229550,20450,20450,20450,20450,117
|
|
20250109,115700,2977836900,20450,20500,20500,20450,63
|
|
20250109,115600,2976548050,20500,20500,20550,20500,2484
|
|
20250109,115500,2925623550,20500,20500,20550,20500,177
|
|
20250109,115400,2921990050,20500,20500,20500,20500,367
|
|
20250109,115300,2914466550,20500,20500,20500,20500,298
|
|
20250109,115200,2908357550,20500,20550,20550,20500,111
|
|
20250109,115100,2906082000,20500,20500,20500,20500,18
|
|
20250109,115000,2905713000,20500,20500,20500,20500,6
|
|
20250109,114900,2905590000,20500,20500,20500,20500,96
|
|
20250109,114800,2903622000,20550,20500,20550,20500,162
|
|
20250109,114700,2900298500,20500,20500,20550,20500,295
|
|
20250109,114600,2894250700,20500,20500,20500,20500,21
|
|
20250109,114500,2893820200,20500,20500,20550,20500,87
|
|
20250109,114400,2892036400,20500,20500,20550,20500,1040
|
|
20250109,114300,2870688900,20500,20500,20500,20500,2
|
|
20250109,114200,2870647900,20500,20500,20550,20500,3
|
|
20250109,114100,2870586350,20500,20500,20550,20500,193
|
|
20250109,114000,2866629800,20500,20500,20500,20500,13
|
|
20250109,113900,2866363300,20550,20450,20550,20450,160
|
|
20250109,113800,2863083150,20500,20500,20500,20500,87
|
|
20250109,113700,2861299650,20500,20450,20500,20450,199
|
|
20250109,113600,2857221050,20450,20450,20500,20450,261
|
|
20250109,113500,2851881850,20450,20450,20500,20450,1124
|
|
20250109,113400,2828850300,20450,20450,20450,20450,17
|
|
20250109,113300,2828502650,20450,20450,20450,20450,1
|
|
20250109,113200,2828482200,20450,20450,20450,20450,1040
|
|
20250109,113100,2807214200,20450,20450,20500,20450,22
|
|
20250109,113000,2806764200,20450,20450,20450,20450,438
|
|
20250109,112900,2797807100,20450,20450,20450,20450,42
|
|
20250109,112800,2796948200,20450,20500,20500,20450,2111
|
|
20250109,112700,2753676000,20500,20550,20550,20500,118
|
|
20250109,112600,2751252000,20500,20500,20500,20500,474
|
|
20250109,112500,2741535000,20500,20500,20500,20500,139
|
|
20250109,112400,2738685500,20500,20500,20500,20500,469
|
|
20250109,112300,2729071000,20500,20550,20550,20500,68
|
|
20250109,112200,2727676000,20550,20500,20550,20500,152
|
|
20250109,112100,2724559800,20500,20550,20550,20500,493
|
|
20250109,112000,2714431250,20500,20500,20500,20500,83
|
|
20250109,111900,2712729750,20500,20500,20500,20500,125
|
|
20250109,111800,2710167250,20500,20500,20500,20500,37
|
|
20250109,111700,2709408750,20500,20450,20500,20450,6
|
|
20250109,111600,2709285800,20450,20450,20500,20450,469
|
|
20250109,111500,2699675250,20450,20500,20500,20450,455
|
|
20250109,111400,2690350500,20500,20500,20500,20450,1195
|
|
20250109,111300,2665863050,20500,20450,20500,20450,415
|
|
20250109,111200,2657371300,20450,20450,20450,20450,71
|
|
20250109,111100,2655919350,20450,20450,20450,20450,216
|
|
20250109,111000,2651502150,20450,20450,20450,20450,200
|
|
20250109,110900,2647412150,20400,20400,20400,20400,379
|
|
20250109,110800,2639680550,20450,20400,20450,20400,67
|
|
20250109,110700,2638313700,20450,20350,20450,20350,912
|
|
20250109,110600,2619676950,20350,20400,20400,20350,586
|
|
20250109,110500,2607741500,20400,20350,20400,20350,52
|
|
20250109,110400,2606683200,20350,20350,20400,20350,160
|
|
20250109,110300,2603426700,20350,20350,20400,20350,259
|
|
20250109,110200,2598156000,20350,20350,20350,20350,201
|
|
20250109,110100,2594065650,20350,20350,20350,20350,174
|
|
20250109,110000,2590524750,20350,20350,20350,20350,279
|
|
20250109,105900,2584847100,20350,20350,20350,20300,800
|
|
20250109,105800,2568593250,20350,20350,20350,20350,103
|
|
20250109,105700,2566497200,20350,20350,20350,20350,186
|
|
20250109,105600,2562712100,20350,20350,20350,20350,165
|
|
20250109,105500,2559354350,20350,20350,20350,20350,17
|
|
20250109,105400,2559008400,20400,20400,20400,20300,248
|
|
20250109,105300,2553964300,20350,20350,20350,20300,526
|
|
20250109,105200,2543260250,20300,20300,20350,20300,125
|
|
20250109,105100,2540717750,20300,20350,20350,20300,230
|
|
20250109,105000,2536041900,20350,20350,20350,20300,974
|
|
20250109,104900,2516225000,20350,20350,20350,20300,14
|
|
20250109,104800,2515940200,20300,20300,20300,20300,845
|
|
20250109,104700,2498786700,20300,20350,20350,20300,3073
|
|
20250109,104600,2436294550,20400,20400,20400,20400,4432
|
|
20250109,104500,2345881750,20400,20400,20450,20400,252
|
|
20250109,104400,2340738450,20400,20400,20450,20400,1721
|
|
20250109,104300,2305619050,20400,20400,20400,20400,786
|
|
20250109,104200,2289584650,20400,20450,20450,20400,85
|
|
20250109,104100,2287846650,20450,20450,20450,20450,1
|
|
20250109,104000,2287826200,20450,20450,20450,20450,1601
|
|
20250109,103900,2255085750,20450,20450,20450,20450,79
|
|
20250109,103800,2253470200,20500,20500,20500,20450,134
|
|
20250109,103700,2250724000,20450,20550,20550,20450,126
|
|
20250109,103600,2248135300,20450,20500,20550,20450,507
|
|
20250109,103500,2237739000,20500,20500,20550,20500,353
|
|
20250109,103400,2230496750,20550,20550,20550,20500,160
|
|
20250109,103300,2227211000,20500,20550,20550,20450,255
|
|
20250109,103200,2221981500,20550,20500,20550,20500,617
|
|
20250109,103100,2209330150,20450,20450,20500,20450,1282
|
|
20250109,103000,2183109350,20500,20450,20500,20450,268
|
|
20250109,102900,2177623000,20500,20450,20500,20450,1316
|
|
20250109,102800,2150656450,20450,20500,20500,20450,117
|
|
20250109,102700,2148260450,20500,20450,20500,20450,233
|
|
20250109,102600,2143489800,20450,20450,20500,20450,240
|
|
20250109,102500,2138575950,20450,20450,20500,20400,3066
|
|
20250109,102400,2075882450,20450,20450,20450,20400,3095
|
|
20250109,102300,2012629600,20500,20450,20500,20450,182
|
|
20250109,102200,2008901950,20450,20450,20500,20450,143
|
|
20250109,102100,2005974700,20500,20450,20500,20450,760
|
|
20250109,102000,1990426500,20500,20500,20500,20450,131
|
|
20250109,101900,1987741550,20450,20550,20550,20450,307
|
|
20250109,101800,1981449200,20550,20500,20550,20500,1375
|
|
20250109,101700,1953236450,20500,20500,20550,20500,274
|
|
20250109,101600,1947613650,20500,20500,20550,20500,60
|
|
20250109,101500,1946380800,20550,20450,20550,20450,237
|
|
20250109,101400,1941518600,20500,20500,20500,20450,455
|
|
20250109,101300,1932195100,20450,20450,20500,20450,319
|
|
20250109,101200,1925661300,20500,20450,20500,20400,2067
|
|
20250109,101100,1883480250,20450,20500,20500,20450,202
|
|
20250109,101000,1879342350,20400,20450,20500,20400,324
|
|
20250109,100900,1872721200,20500,20450,20500,20450,984
|
|
20250109,100800,1852558050,20400,20450,20500,20350,278
|
|
20250109,100700,1846874200,20350,20350,20450,20350,362
|
|
20250109,100600,1839501650,20450,20400,20450,20400,516
|
|
20250109,100500,1828950650,20400,20450,20450,20400,287
|
|
20250109,100400,1823090100,20400,20400,20450,20400,121
|
|
20250109,100300,1820621500,20350,20400,20400,20350,337
|
|
20250109,100200,1813747750,20450,20400,20450,20400,4655
|
|
20250109,100100,1718780350,20450,20400,20450,20400,598
|
|
20250109,100000,1706575400,20400,20450,20500,20400,279
|
|
20250109,095900,1700872950,20450,20450,20500,20400,2992
|
|
20250109,095800,1639683700,20450,20550,20550,20450,2385
|
|
20250109,095700,1590805550,20550,20500,20550,20500,634
|
|
20250109,095600,1577805350,20400,20400,20450,20400,284
|
|
20250109,095500,1572007100,20450,20400,20450,20400,181
|
|
20250109,095400,1568308950,20400,20400,20500,20400,1028
|
|
20250109,095300,1547308150,20400,20450,20500,20400,238
|
|
20250109,095200,1542448050,20500,20450,20500,20450,477
|
|
20250109,095100,1532678950,20450,20450,20500,20400,632
|
|
20250109,095000,1519752650,20400,20400,20450,20350,1242
|
|
20250109,094900,1494415800,20400,20350,20400,20350,1020
|
|
20250109,094800,1473608700,20400,20350,20400,20350,695
|
|
20250109,094700,1459437600,20300,20300,20350,20300,256
|
|
20250109,094600,1454237850,20400,20300,20400,20250,880
|
|
20250109,094500,1436348400,20250,20250,20300,20200,284
|
|
20250109,094400,1430594550,20150,20150,20250,20150,694
|
|
20250109,094300,1416603850,20200,20150,20200,20100,284
|
|
20250109,094200,1410870350,20200,20200,20200,20100,139
|
|
20250109,094100,1408064350,20150,20100,20200,20100,103
|
|
20250109,094000,1405983950,20200,20150,20200,20100,2330
|
|
20250109,093900,1359100100,20100,20050,20100,20000,638
|
|
20250109,093800,1346301200,20050,20100,20100,20000,4680
|
|
20250109,093700,1252548350,20100,20100,20100,20050,581
|
|
20250109,093600,1240871400,20100,20150,20200,20050,3030
|
|
20250109,093500,1179922150,20200,20300,20300,20150,4236
|
|
20250109,093400,1094189250,20300,20350,20350,20300,3181
|
|
20250109,093300,1029514250,20350,20350,20400,20350,631
|
|
20250109,093200,1016673350,20400,20400,20400,20350,1099
|
|
20250109,093100,994253800,20400,20500,20500,20400,5034
|
|
20250109,093000,891368700,20450,20450,20500,20450,250
|
|
20250109,092900,886253050,20450,20500,20550,20450,716
|
|
20250109,092800,871567350,20550,20450,20600,20450,399
|
|
20250109,092700,863369050,20450,20550,20550,20450,722
|
|
20250109,092600,848563800,20500,20450,20500,20450,1897
|
|
20250109,092500,809675400,20450,20450,20500,20450,1865
|
|
20250109,092400,771472200,20450,20450,20500,20400,131
|
|
20250109,092300,768792800,20500,20400,20500,20400,268
|
|
20250109,092200,763322700,20450,20450,20450,20400,135
|
|
20250109,092100,760562200,20450,20350,20450,20350,972
|
|
20250109,092000,740713500,20350,20350,20350,20350,120
|
|
20250109,091900,738271500,20350,20400,20400,20350,302
|
|
20250109,091800,732125700,20400,20350,20450,20300,2680
|
|
20250109,091700,677590400,20350,20350,20500,20350,2098
|
|
20250109,091600,634804250,20350,20250,20400,20250,683
|
|
20250109,091500,620907650,20350,20350,20350,20250,648
|
|
20250109,091400,607745250,20350,20350,20400,20250,1782
|
|
20250109,091300,571580100,20400,20500,20500,20400,6106
|
|
20250109,091200,446947500,20500,20550,20600,20500,74
|
|
20250109,091100,445429900,20500,20500,20550,20500,377
|
|
20250109,091000,437701300,20500,20500,20550,20450,942
|
|
20250109,090900,418387300,20500,20550,20550,20500,757
|
|
20250109,090800,402858800,20550,20450,20550,20400,1249
|
|
20250109,090700,377290150,20450,20550,20550,20400,1191
|
|
20250109,090600,352886700,20550,20550,20650,20500,1880
|
|
20250109,090500,314240700,20600,20600,20600,20550,728
|
|
20250109,090400,299246350,20600,20400,20650,20400,2153
|
|
20250109,090300,255154300,20400,20500,20550,20400,4191
|
|
20250109,090200,169517350,20500,20550,20650,20500,2359
|
|
20250109,090100,121109300,20600,20650,20650,20550,864
|
|
20250109,090000,103291550,20550,20700,20750,20500,4982
|