627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,192300,3642764100,20100,20100,20100,20100,0
|
|
20250110,192200,3642764100,20100,20100,20100,20100,0
|
|
20250110,192100,3642764100,20100,20100,20100,20100,0
|
|
20250110,192000,3642764100,20100,20100,20100,20100,0
|
|
20250110,191900,3642764100,20100,20100,20100,20100,0
|
|
20250110,191800,3642764100,20100,20100,20100,20100,0
|
|
20250110,191700,3642764100,20100,20100,20100,20100,0
|
|
20250110,191600,3642764100,20100,20100,20100,20100,0
|
|
20250110,191500,3642764100,20100,20100,20100,20100,0
|
|
20250110,191400,3642764100,20100,20100,20100,20100,0
|
|
20250110,191300,3642764100,20100,20100,20100,20100,0
|
|
20250110,191200,3642764100,20100,20100,20100,20100,0
|
|
20250110,191100,3642764100,20100,20100,20100,20100,0
|
|
20250110,191000,3642764100,20100,20100,20100,20100,0
|
|
20250110,190900,3642764100,20100,20100,20100,20100,0
|
|
20250110,190800,3642764100,20100,20100,20100,20100,0
|
|
20250110,190700,3642764100,20100,20100,20100,20100,0
|
|
20250110,190600,3642764100,20100,20100,20100,20100,0
|
|
20250110,190500,3642764100,20100,20100,20100,20100,0
|
|
20250110,190400,3642764100,20100,20100,20100,20100,0
|
|
20250110,190300,3642764100,20100,20100,20100,20100,0
|
|
20250110,190200,3642764100,20100,20100,20100,20100,0
|
|
20250110,190100,3642764100,20100,20100,20100,20100,0
|
|
20250110,190000,3642764100,20100,20100,20100,20100,0
|
|
20250110,185900,3642764100,20100,20100,20100,20100,0
|
|
20250110,185800,3642764100,20100,20100,20100,20100,0
|
|
20250110,185700,3642764100,20100,20100,20100,20100,0
|
|
20250110,185600,3642764100,20100,20100,20100,20100,0
|
|
20250110,185500,3642764100,20100,20100,20100,20100,0
|
|
20250110,185400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,185300,3642764100,20100,20100,20100,20100,0
|
|
20250110,185200,3642764100,20100,20100,20100,20100,0
|
|
20250110,185100,3642764100,20100,20100,20100,20100,0
|
|
20250110,185000,3642764100,20100,20100,20100,20100,0
|
|
20250110,184900,3642764100,20100,20100,20100,20100,0
|
|
20250110,184800,3642764100,20100,20100,20100,20100,0
|
|
20250110,184700,3642764100,20100,20100,20100,20100,0
|
|
20250110,184600,3642764100,20100,20100,20100,20100,0
|
|
20250110,184500,3642764100,20100,20100,20100,20100,0
|
|
20250110,184400,3642764100,20100,20100,20100,20100,0
|
|
20250110,184300,3642764100,20100,20100,20100,20100,0
|
|
20250110,184200,3642764100,20100,20100,20100,20100,0
|
|
20250110,184100,3642764100,20100,20100,20100,20100,0
|
|
20250110,184000,3642764100,20100,20100,20100,20100,0
|
|
20250110,183900,3642764100,20100,20100,20100,20100,0
|
|
20250110,183800,3642764100,20100,20100,20100,20100,0
|
|
20250110,183700,3642764100,20100,20100,20100,20100,0
|
|
20250110,183600,3642764100,20100,20100,20100,20100,0
|
|
20250110,183500,3642764100,20100,20100,20100,20100,0
|
|
20250110,183400,3642764100,20100,20100,20100,20100,0
|
|
20250110,183300,3642764100,20100,20100,20100,20100,0
|
|
20250110,183200,3642764100,20100,20100,20100,20100,0
|
|
20250110,183100,3642764100,20100,20100,20100,20100,0
|
|
20250110,183000,3642764100,20100,20100,20100,20100,0
|
|
20250110,182900,3642764100,20100,20100,20100,20100,0
|
|
20250110,182800,3642764100,20100,20100,20100,20100,0
|
|
20250110,182700,3642764100,20100,20100,20100,20100,0
|
|
20250110,182600,3642764100,20100,20100,20100,20100,0
|
|
20250110,182500,3642764100,20100,20100,20100,20100,0
|
|
20250110,182400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,182300,3642764100,20100,20100,20100,20100,0
|
|
20250110,182200,3642764100,20100,20100,20100,20100,0
|
|
20250110,182100,3642764100,20100,20100,20100,20100,0
|
|
20250110,182000,3642764100,20100,20100,20100,20100,0
|
|
20250110,181900,3642764100,20100,20100,20100,20100,0
|
|
20250110,181800,3642764100,20100,20100,20100,20100,0
|
|
20250110,181700,3642764100,20100,20100,20100,20100,0
|
|
20250110,181600,3642764100,20100,20100,20100,20100,0
|
|
20250110,181500,3642764100,20100,20100,20100,20100,0
|
|
20250110,181400,3642764100,20100,20100,20100,20100,0
|
|
20250110,181300,3642764100,20100,20100,20100,20100,0
|
|
20250110,181200,3642764100,20100,20100,20100,20100,0
|
|
20250110,181100,3642764100,20100,20100,20100,20100,0
|
|
20250110,181000,3642764100,20100,20100,20100,20100,0
|
|
20250110,180900,3642764100,20100,20100,20100,20100,0
|
|
20250110,180800,3642764100,20100,20100,20100,20100,0
|
|
20250110,180700,3642764100,20100,20100,20100,20100,0
|
|
20250110,180600,3642764100,20100,20100,20100,20100,0
|
|
20250110,180500,3642764100,20100,20100,20100,20100,0
|
|
20250110,180400,3642764100,20100,20100,20100,20100,0
|
|
20250110,180300,3642764100,20100,20100,20100,20100,0
|
|
20250110,180200,3642764100,20100,20100,20100,20100,0
|
|
20250110,180100,3642764100,20100,20100,20100,20100,0
|
|
20250110,180000,3642764100,20100,20100,20100,20100,0
|
|
20250110,175900,3642764100,20100,20100,20100,20100,0
|
|
20250110,175800,3642764100,20100,20100,20100,20100,0
|
|
20250110,175700,3642764100,20100,20100,20100,20100,0
|
|
20250110,175600,3642764100,20100,20100,20100,20100,0
|
|
20250110,175500,3642764100,20100,20100,20100,20100,0
|
|
20250110,175400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,175300,3642764100,20100,20100,20100,20100,0
|
|
20250110,175200,3642764100,20100,20100,20100,20100,0
|
|
20250110,175100,3642764100,20100,20100,20100,20100,0
|
|
20250110,175000,3642764100,20100,20100,20100,20100,0
|
|
20250110,174900,3642764100,20100,20100,20100,20100,0
|
|
20250110,174800,3642764100,20100,20100,20100,20100,0
|
|
20250110,174700,3642764100,20100,20100,20100,20100,0
|
|
20250110,174600,3642764100,20100,20100,20100,20100,0
|
|
20250110,174500,3642764100,20100,20100,20100,20100,0
|
|
20250110,174400,3642764100,20100,20100,20100,20100,0
|
|
20250110,174300,3642764100,20100,20100,20100,20100,0
|
|
20250110,174200,3642764100,20100,20100,20100,20100,0
|
|
20250110,174100,3642764100,20100,20100,20100,20100,0
|
|
20250110,174000,3642764100,20100,20100,20100,20100,0
|
|
20250110,173900,3642764100,20100,20100,20100,20100,0
|
|
20250110,173800,3642764100,20100,20100,20100,20100,0
|
|
20250110,173700,3642764100,20100,20100,20100,20100,0
|
|
20250110,173600,3642764100,20100,20100,20100,20100,0
|
|
20250110,173500,3642764100,20100,20100,20100,20100,0
|
|
20250110,173400,3642764100,20100,20100,20100,20100,0
|
|
20250110,173300,3642764100,20100,20100,20100,20100,0
|
|
20250110,173200,3642764100,20100,20100,20100,20100,0
|
|
20250110,173100,3642764100,20100,20100,20100,20100,0
|
|
20250110,173000,3642764100,20100,20100,20100,20100,0
|
|
20250110,172900,3642764100,20100,20100,20100,20100,0
|
|
20250110,172800,3642764100,20100,20100,20100,20100,0
|
|
20250110,172700,3642764100,20100,20100,20100,20100,0
|
|
20250110,172600,3642764100,20100,20100,20100,20100,0
|
|
20250110,172500,3642764100,20100,20100,20100,20100,0
|
|
20250110,172400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,172300,3642764100,20100,20100,20100,20100,0
|
|
20250110,172200,3642764100,20100,20100,20100,20100,0
|
|
20250110,172100,3642764100,20100,20100,20100,20100,0
|
|
20250110,172000,3642764100,20100,20100,20100,20100,0
|
|
20250110,171900,3642764100,20100,20100,20100,20100,0
|
|
20250110,171800,3642764100,20100,20100,20100,20100,0
|
|
20250110,171700,3642764100,20100,20100,20100,20100,0
|
|
20250110,171600,3642764100,20100,20100,20100,20100,0
|
|
20250110,171500,3642764100,20100,20100,20100,20100,0
|
|
20250110,171400,3642764100,20100,20100,20100,20100,0
|
|
20250110,171300,3642764100,20100,20100,20100,20100,0
|
|
20250110,171200,3642764100,20100,20100,20100,20100,0
|
|
20250110,171100,3642764100,20100,20100,20100,20100,0
|
|
20250110,171000,3642764100,20100,20100,20100,20100,0
|
|
20250110,170900,3642764100,20100,20100,20100,20100,0
|
|
20250110,170800,3642764100,20100,20100,20100,20100,0
|
|
20250110,170700,3642764100,20100,20100,20100,20100,0
|
|
20250110,170600,3642764100,20100,20100,20100,20100,0
|
|
20250110,170500,3642764100,20100,20100,20100,20100,0
|
|
20250110,170400,3642764100,20100,20100,20100,20100,0
|
|
20250110,170300,3642764100,20100,20100,20100,20100,0
|
|
20250110,170200,3642764100,20100,20100,20100,20100,0
|
|
20250110,170100,3642764100,20100,20100,20100,20100,0
|
|
20250110,170000,3642764100,20100,20100,20100,20100,0
|
|
20250110,165900,3642764100,20100,20100,20100,20100,0
|
|
20250110,165800,3642764100,20100,20100,20100,20100,0
|
|
20250110,165700,3642764100,20100,20100,20100,20100,0
|
|
20250110,165600,3642764100,20100,20100,20100,20100,0
|
|
20250110,165500,3642764100,20100,20100,20100,20100,0
|
|
20250110,165400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,165300,3642764100,20100,20100,20100,20100,0
|
|
20250110,165200,3642764100,20100,20100,20100,20100,0
|
|
20250110,165100,3642764100,20100,20100,20100,20100,0
|
|
20250110,165000,3642764100,20100,20100,20100,20100,0
|
|
20250110,164900,3642764100,20100,20100,20100,20100,0
|
|
20250110,164800,3642764100,20100,20100,20100,20100,0
|
|
20250110,164700,3642764100,20100,20100,20100,20100,0
|
|
20250110,164600,3642764100,20100,20100,20100,20100,0
|
|
20250110,164500,3642764100,20100,20100,20100,20100,0
|
|
20250110,164400,3642764100,20100,20100,20100,20100,0
|
|
20250110,164300,3642764100,20100,20100,20100,20100,0
|
|
20250110,164200,3642764100,20100,20100,20100,20100,0
|
|
20250110,164100,3642764100,20100,20100,20100,20100,0
|
|
20250110,164000,3642764100,20100,20100,20100,20100,0
|
|
20250110,163900,3642764100,20100,20100,20100,20100,0
|
|
20250110,163800,3642764100,20100,20100,20100,20100,0
|
|
20250110,163700,3642764100,20100,20100,20100,20100,0
|
|
20250110,163600,3642764100,20100,20100,20100,20100,0
|
|
20250110,163500,3642764100,20100,20100,20100,20100,0
|
|
20250110,163400,3642764100,20100,20100,20100,20100,0
|
|
20250110,163300,3642764100,20100,20100,20100,20100,0
|
|
20250110,163200,3642764100,20100,20100,20100,20100,0
|
|
20250110,163100,3642764100,20100,20100,20100,20100,0
|
|
20250110,163000,3642764100,20100,20100,20100,20100,0
|
|
20250110,162900,3642764100,20100,20100,20100,20100,0
|
|
20250110,162800,3642764100,20100,20100,20100,20100,0
|
|
20250110,162700,3642764100,20100,20100,20100,20100,0
|
|
20250110,162600,3642764100,20100,20100,20100,20100,0
|
|
20250110,162500,3642764100,20100,20100,20100,20100,0
|
|
20250110,162400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,162300,3642764100,20100,20100,20100,20100,0
|
|
20250110,162200,3642764100,20100,20100,20100,20100,0
|
|
20250110,162100,3642764100,20100,20100,20100,20100,0
|
|
20250110,162000,3642764100,20100,20100,20100,20100,0
|
|
20250110,161900,3642764100,20100,20100,20100,20100,0
|
|
20250110,161800,3642764100,20100,20100,20100,20100,0
|
|
20250110,161700,3642764100,20100,20100,20100,20100,0
|
|
20250110,161600,3642764100,20100,20100,20100,20100,0
|
|
20250110,161500,3642764100,20100,20100,20100,20100,0
|
|
20250110,161400,3642764100,20100,20100,20100,20100,0
|
|
20250110,161300,3642764100,20100,20100,20100,20100,0
|
|
20250110,161200,3642764100,20100,20100,20100,20100,0
|
|
20250110,161100,3642764100,20100,20100,20100,20100,0
|
|
20250110,161000,3642764100,20100,20100,20100,20100,0
|
|
20250110,160900,3642764100,20100,20100,20100,20100,0
|
|
20250110,160800,3642764100,20100,20100,20100,20100,0
|
|
20250110,160700,3642764100,20100,20100,20100,20100,0
|
|
20250110,160600,3642764100,20100,20100,20100,20100,0
|
|
20250110,160500,3642764100,20100,20100,20100,20100,0
|
|
20250110,160400,3642764100,20100,20100,20100,20100,0
|
|
20250110,160300,3642764100,20100,20100,20100,20100,0
|
|
20250110,160200,3642764100,20100,20100,20100,20100,0
|
|
20250110,160100,3642764100,20100,20100,20100,20100,0
|
|
20250110,160000,3642764100,20100,20100,20100,20100,0
|
|
20250110,155900,3642764100,20100,20100,20100,20100,0
|
|
20250110,155800,3642764100,20100,20100,20100,20100,0
|
|
20250110,155700,3642764100,20100,20100,20100,20100,0
|
|
20250110,155600,3642764100,20100,20100,20100,20100,0
|
|
20250110,155500,3642764100,20100,20100,20100,20100,0
|
|
20250110,155400,3642764100,20100,20100,20100,20100,7522
|
|
20250110,155300,3642764100,20100,20100,20100,20100,0
|
|
20250110,155200,3642764100,20100,20100,20100,20100,0
|
|
20250110,155100,3642764100,20100,20100,20100,20100,0
|
|
20250110,155000,3642764100,20100,20100,20100,20100,0
|
|
20250110,154900,3642764100,20100,20100,20100,20100,0
|
|
20250110,154800,3642764100,20100,20100,20100,20100,0
|
|
20250110,154700,3642764100,20100,20100,20100,20100,0
|
|
20250110,154600,3642764100,20100,20100,20100,20100,0
|
|
20250110,154500,3642764100,20100,20100,20100,20100,0
|
|
20250110,154400,3642764100,20100,20100,20100,20100,0
|
|
20250110,154300,3642764100,20100,20100,20100,20100,0
|
|
20250110,154200,3642764100,20100,20100,20100,20100,0
|
|
20250110,154100,3642764100,20100,20100,20100,20100,0
|
|
20250110,154000,3642764100,20100,20100,20100,20100,0
|
|
20250110,153900,3642764100,20100,20100,20100,20100,0
|
|
20250110,153800,3642764100,20100,20100,20100,20100,0
|
|
20250110,153700,3642764100,20100,20100,20100,20100,0
|
|
20250110,153600,3642764100,20100,20100,20100,20100,0
|
|
20250110,153500,3642764100,20100,20100,20100,20100,0
|
|
20250110,153400,3642764100,20100,20100,20100,20100,0
|
|
20250110,153300,3642764100,20100,20100,20100,20100,0
|
|
20250110,153200,3642764100,20100,20100,20100,20100,0
|
|
20250110,153100,3642764100,20100,20100,20100,20100,0
|
|
20250110,153000,3642764100,20100,20100,20100,20100,7522
|
|
20250110,152900,3491571900,20150,20150,20150,20150,0
|
|
20250110,152800,3491571900,20150,20150,20150,20150,0
|
|
20250110,152700,3491571900,20150,20150,20150,20150,0
|
|
20250110,152600,3491571900,20150,20150,20150,20150,0
|
|
20250110,152500,3491571900,20150,20150,20150,20150,0
|
|
20250110,152400,3491571900,20150,20150,20150,20150,0
|
|
20250110,152300,3491571900,20150,20150,20150,20150,0
|
|
20250110,152200,3491571900,20150,20150,20150,20150,0
|
|
20250110,152100,3491571900,20150,20150,20150,20150,0
|
|
20250110,152000,3491571900,20150,20150,20150,20150,0
|
|
20250110,151900,3491571900,20150,20150,20200,20100,49
|
|
20250110,151800,3490585650,20200,20100,20200,20100,303
|
|
20250110,151700,3484474950,20100,20100,20300,20100,319
|
|
20250110,151600,3478032750,20150,20150,20250,20100,227
|
|
20250110,151500,3473457700,20200,20150,20250,20100,1073
|
|
20250110,151400,3451821400,20150,20150,20200,20150,447
|
|
20250110,151300,3442814150,20150,20150,20200,20150,1041
|
|
20250110,151200,3421836950,20150,20150,20200,20150,201
|
|
20250110,151100,3417786050,20150,20150,20200,20150,643
|
|
20250110,151000,3404824350,20150,20150,20200,20150,145
|
|
20250110,150900,3401902500,20200,20150,20200,20150,319
|
|
20250110,150800,3395471550,20200,20200,20200,20150,167
|
|
20250110,150700,3392101800,20200,20200,20200,20150,218
|
|
20250110,150600,3387702650,20200,20200,20250,20150,413
|
|
20250110,150500,3379360150,20200,20150,20250,20150,906
|
|
20250110,150400,3361058050,20150,20150,20200,20150,82
|
|
20250110,150300,3359404900,20150,20200,20200,20150,670
|
|
20250110,150200,3345903400,20150,20200,20200,20150,454
|
|
20250110,150100,3336734600,20200,20200,20200,20200,3482
|
|
20250110,150000,3266398200,20200,20200,20250,20200,220
|
|
20250110,145900,3261953150,20200,20200,20250,20200,246
|
|
20250110,145800,3256983700,20200,20250,20250,20200,2097
|
|
20250110,145700,3214528300,20250,20250,20250,20250,402
|
|
20250110,145600,3206387800,20250,20250,20250,20250,108
|
|
20250110,145500,3204200800,20250,20250,20250,20250,74
|
|
20250110,145400,3202702300,20250,20250,20250,20250,613
|
|
20250110,145300,3190289050,20250,20250,20250,20250,30
|
|
20250110,145200,3189681550,20250,20250,20300,20250,124
|
|
20250110,145100,3187170500,20250,20250,20250,20250,271
|
|
20250110,145000,3181682750,20250,20250,20250,20250,80
|
|
20250110,144900,3180062750,20250,20300,20300,20250,57
|
|
20250110,144800,3178906650,20350,20300,20350,20300,3582
|
|
20250110,144700,3106192000,20300,20250,20300,20250,728
|
|
20250110,144600,3091431800,20300,20250,20300,20250,93
|
|
20250110,144500,3089548500,20250,20300,20400,20250,1384
|
|
20250110,144400,3061412150,20250,20250,20300,20250,69
|
|
20250110,144300,3060014650,20250,20250,20300,20250,120
|
|
20250110,144200,3057583900,20250,20300,20300,20250,87
|
|
20250110,144100,3055819950,20250,20250,20300,20250,134
|
|
20250110,144000,3053106150,20250,20300,20300,20250,100
|
|
20250110,143900,3051080600,20250,20250,20250,20250,58
|
|
20250110,143800,3049906100,20250,20250,20250,20250,136
|
|
20250110,143700,3047152100,20250,20250,20250,20250,220
|
|
20250110,143600,3042697100,20250,20250,20250,20250,233
|
|
20250110,143500,3037978850,20250,20250,20250,20250,55
|
|
20250110,143400,3036865100,20250,20200,20300,20200,990
|
|
20250110,143300,3016814900,20250,20200,20250,20200,151
|
|
20250110,143200,3013761100,20200,20200,20300,20200,83
|
|
20250110,143100,3012082950,20200,20250,20350,20200,1328
|
|
20250110,143000,2985192250,20250,20200,20250,20200,308
|
|
20250110,142900,2978960650,20200,20250,20250,20200,141
|
|
20250110,142800,2976111300,20250,20250,20250,20200,42
|
|
20250110,142700,2975262100,20200,20250,20250,20200,167
|
|
20250110,142600,2971887900,20200,20200,20250,20200,384
|
|
20250110,142500,2964130250,20200,20200,20250,20200,160
|
|
20250110,142400,2960897400,20250,20250,20250,20200,52
|
|
20250110,142300,2959845600,20200,20200,20250,20200,215
|
|
20250110,142200,2955501050,20200,20200,20250,20200,282
|
|
20250110,142100,2949801300,20200,20200,20250,20200,282
|
|
20250110,142000,2944104050,20250,20200,20250,20200,208
|
|
20250110,141900,2939896550,20250,20250,20250,20200,301
|
|
20250110,141800,2933813750,20200,20200,20250,20200,580
|
|
20250110,141700,2922095450,20250,20250,20250,20200,51
|
|
20250110,141600,2921064350,20200,20200,20250,20200,111
|
|
20250110,141500,2918821350,20250,20300,20300,20200,651
|
|
20250110,141400,2905627100,20250,20300,20300,20250,1131
|
|
20250110,141300,2882723450,20300,20300,20350,20250,1069
|
|
20250110,141200,2861025850,20350,20350,20350,20300,88
|
|
20250110,141100,2859238550,20300,20300,20350,20300,127
|
|
20250110,141000,2856659700,20350,20300,20350,20300,114
|
|
20250110,140900,2854341900,20300,20350,20350,20300,122
|
|
20250110,140800,2851864400,20350,20300,20350,20300,568
|
|
20250110,140700,2840308250,20350,20300,20350,20300,207
|
|
20250110,140600,2836105250,20350,20350,20350,20300,172
|
|
20250110,140500,2832612900,20350,20350,20350,20300,326
|
|
20250110,140400,2825994000,20300,20300,20350,20300,330
|
|
20250110,140300,2819294100,20300,20300,20350,20300,66
|
|
20250110,140200,2817953550,20300,20300,20350,20300,110
|
|
20250110,140100,2815719600,20300,20300,20350,20300,94
|
|
20250110,140000,2813810450,20350,20350,20350,20300,50
|
|
20250110,135900,2812794350,20300,20300,20350,20300,108
|
|
20250110,135800,2810601100,20300,20300,20350,20300,139
|
|
20250110,135700,2807776400,20300,20300,20350,20250,943
|
|
20250110,135600,2788634650,20300,20300,20350,20300,868
|
|
20250110,135500,2771011750,20250,20300,20300,20250,905
|
|
20250110,135400,2752645350,20250,20250,20300,20250,59
|
|
20250110,135300,2751450500,20250,20250,20250,20250,91
|
|
20250110,135200,2749607750,20250,20250,20250,20250,73
|
|
20250110,135100,2748129500,20250,20250,20250,20250,52
|
|
20250110,135000,2747076500,20250,20300,20300,20250,101
|
|
20250110,134900,2745031100,20250,20250,20250,20250,82
|
|
20250110,134800,2743370600,20300,20200,20300,20200,295
|
|
20250110,134700,2737403550,20200,20200,20200,20200,73
|
|
20250110,134600,2735928950,20200,20200,20200,20200,128
|
|
20250110,134500,2733343350,20200,20200,20250,20200,55
|
|
20250110,134400,2732232300,20200,20200,20200,20200,170
|
|
20250110,134300,2728798300,20200,20250,20250,20200,194
|
|
20250110,134200,2724871900,20250,20200,20250,20200,265
|
|
20250110,134100,2719511450,20200,20250,20250,20200,137
|
|
20250110,134000,2716742250,20250,20250,20250,20200,56
|
|
20250110,133900,2715610550,20250,20200,20250,20200,190
|
|
20250110,133800,2711766350,20300,20250,20300,20200,216
|
|
20250110,133700,2707393100,20200,20200,20200,20200,51
|
|
20250110,133600,2706362900,20200,20250,20250,20200,177
|
|
20250110,133500,2702787450,20200,20200,20250,20200,33
|
|
20250110,133400,2702120400,20250,20300,20300,20200,172
|
|
20250110,133300,2698639100,20200,20200,20250,20200,200
|
|
20250110,133200,2694592650,20250,20250,20250,20250,986
|
|
20250110,133100,2674626150,20250,20250,20250,20250,38
|
|
20250110,133000,2673856650,20250,20250,20250,20250,153
|
|
20250110,132900,2670758400,20250,20200,20300,20200,155
|
|
20250110,132800,2667622000,20250,20300,20300,20200,54
|
|
20250110,132700,2666527750,20250,20200,20250,20200,190
|
|
20250110,132600,2662683300,20200,20250,20250,20200,83
|
|
20250110,132500,2661004900,20250,20200,20250,20200,88
|
|
20250110,132400,2659225700,20200,20200,20250,20200,202
|
|
20250110,132300,2655138450,20200,20250,20250,20200,607
|
|
20250110,132200,2642848550,20200,20200,20250,20200,279
|
|
20250110,132100,2637201250,20200,20200,20200,20200,624
|
|
20250110,132000,2624596450,20200,20200,20200,20200,61
|
|
20250110,131900,2623364250,20200,20200,20200,20200,150
|
|
20250110,131800,2620334250,20200,20200,20250,20200,57
|
|
20250110,131700,2619182800,20200,20200,20200,20200,42
|
|
20250110,131600,2618334400,20200,20200,20250,20200,121
|
|
20250110,131500,2615889400,20250,20250,20250,20200,86
|
|
20250110,131400,2614150150,20300,20200,20300,20200,28
|
|
20250110,131300,2613584050,20200,20250,20300,20200,292
|
|
20250110,131200,2607672400,20250,20200,20250,20200,753
|
|
20250110,131100,2592426800,20200,20200,20200,20200,222
|
|
20250110,131000,2587942400,20200,20200,20200,20200,87
|
|
20250110,130900,2586185000,20200,20200,20200,20200,372
|
|
20250110,130800,2578670600,20200,20200,20200,20200,500
|
|
20250110,130700,2568570600,20200,20250,20250,20200,31
|
|
20250110,130600,2567943350,20200,20200,20200,20200,458
|
|
20250110,130500,2558691750,20250,20250,20250,20250,852
|
|
20250110,130400,2541438750,20250,20250,20250,20250,148
|
|
20250110,130300,2538441750,20250,20250,20250,20200,1569
|
|
20250110,130200,2506670050,20250,20250,20250,20250,936
|
|
20250110,130100,2487716050,20250,20300,20300,20250,116
|
|
20250110,130000,2485364300,20300,20250,20300,20250,133
|
|
20250110,125900,2482670750,20250,20350,20350,20250,1832
|
|
20250110,125800,2445483050,20350,20350,20350,20350,19
|
|
20250110,125700,2445096400,20350,20350,20350,20350,1
|
|
20250110,125600,2445076050,20350,20350,20350,20350,238
|
|
20250110,125500,2440232750,20350,20350,20400,20350,558
|
|
20250110,125400,2428877400,20350,20450,20450,20350,191
|
|
20250110,125300,2424977850,20350,20350,20350,20350,0
|
|
20250110,125200,2424977850,20350,20350,20350,20350,1516
|
|
20250110,125100,2394127250,20350,20400,20400,20350,170
|
|
20250110,125000,2390663600,20400,20400,20400,20400,500
|
|
20250110,124900,2380463600,20400,20400,20400,20400,0
|
|
20250110,124800,2380463600,20400,20400,20400,20400,0
|
|
20250110,124700,2380463600,20400,20400,20400,20400,0
|
|
20250110,124600,2380463600,20400,20400,20400,20400,50
|
|
20250110,124500,2379443600,20450,20450,20450,20450,25
|
|
20250110,124400,2378932350,20450,20450,20450,20450,3
|
|
20250110,124300,2378871000,20450,20400,20450,20350,567
|
|
20250110,124200,2367308600,20350,20400,20400,20350,101
|
|
20250110,124100,2365250750,20400,20400,20400,20400,10
|
|
20250110,124000,2365046750,20400,20400,20400,20400,1
|
|
20250110,123900,2365026350,20400,20400,20400,20400,0
|
|
20250110,123800,2365026350,20400,20400,20400,20400,10
|
|
20250110,123700,2364822350,20350,20350,20350,20350,727
|
|
20250110,123600,2350027900,20350,20350,20350,20350,44
|
|
20250110,123500,2349132500,20350,20350,20350,20350,0
|
|
20250110,123400,2349132500,20350,20350,20350,20350,18
|
|
20250110,123300,2348766200,20350,20350,20350,20350,79
|
|
20250110,123200,2347158550,20350,20350,20350,20350,37
|
|
20250110,123100,2346405600,20450,20350,20450,20350,2063
|
|
20250110,123000,2304423250,20350,20350,20450,20350,809
|
|
20250110,122900,2287923150,20450,20450,20450,20450,20
|
|
20250110,122800,2287514150,20450,20450,20450,20450,90
|
|
20250110,122700,2285673650,20450,20450,20450,20400,363
|
|
20250110,122600,2278262800,20450,20400,20450,20400,497
|
|
20250110,122500,2268123950,20400,20400,20400,20400,58
|
|
20250110,122400,2266940750,20400,20400,20400,20400,0
|
|
20250110,122300,2266940750,20400,20400,20400,20400,0
|
|
20250110,122200,2266940750,20400,20500,20500,20400,501
|
|
20250110,122100,2256720250,20400,20450,20450,20400,535
|
|
20250110,122000,2245791500,20450,20500,20500,20450,373
|
|
20250110,121900,2238145250,20500,20450,20500,20450,417
|
|
20250110,121800,2229599000,20500,20450,20500,20450,144
|
|
20250110,121700,2226651350,20500,20500,20500,20500,0
|
|
20250110,121600,2226651350,20500,20500,20500,20500,0
|
|
20250110,121500,2226651350,20500,20500,20500,20500,0
|
|
20250110,121400,2226651350,20500,20400,20500,20400,79
|
|
20250110,121300,2225039650,20500,20450,20500,20450,247
|
|
20250110,121200,2219988450,20350,20350,20350,20350,36
|
|
20250110,121100,2219255850,20350,20400,20400,20350,1302
|
|
20250110,121000,2192701500,20400,20400,20400,20400,1020
|
|
20250110,120900,2171893500,20400,20400,20400,20350,594
|
|
20250110,120800,2159778700,20350,20400,20400,20350,261
|
|
20250110,120700,2154456600,20450,20450,20450,20450,0
|
|
20250110,120600,2154456600,20450,20400,20450,20350,1365
|
|
20250110,120500,2126600100,20400,20450,20450,20400,599
|
|
20250110,120400,2114368550,20450,20450,20450,20450,55
|
|
20250110,120300,2113243800,20450,20450,20450,20450,1000
|
|
20250110,120200,2092793800,20450,20500,20500,20450,82
|
|
20250110,120100,2091115450,20500,20500,20500,20500,800
|
|
20250110,120000,2074715450,20550,20550,20550,20550,0
|
|
20250110,115900,2074715450,20550,20550,20550,20500,53
|
|
20250110,115800,2073628500,20550,20550,20550,20500,508
|
|
20250110,115700,2063214100,20500,20550,20550,20500,123
|
|
20250110,115600,2060691450,20550,20500,20550,20500,185
|
|
20250110,115500,2056898800,20500,20450,20500,20450,19
|
|
20250110,115400,2056509900,20500,20500,20550,20450,515
|
|
20250110,115300,2045953950,20600,20600,20600,20500,446
|
|
20250110,115200,2036788350,20600,20600,20600,20600,7
|
|
20250110,115100,2036644150,20600,20600,20600,20600,7
|
|
20250110,115000,2036499950,20600,20600,20600,20550,85
|
|
20250110,114900,2034752750,20600,20600,20600,20600,16
|
|
20250110,114800,2034423150,20600,20600,20600,20600,26
|
|
20250110,114700,2033887550,20600,20600,20600,20600,9
|
|
20250110,114600,2033702150,20600,20600,20600,20600,7
|
|
20250110,114500,2033557950,20600,20600,20600,20600,2011
|
|
20250110,114400,1992131350,20600,20600,20600,20550,42
|
|
20250110,114300,1991267800,20600,20550,20600,20550,126
|
|
20250110,114200,1988678400,20550,20550,20550,20550,7
|
|
20250110,114100,1988534550,20550,20550,20550,20500,215
|
|
20250110,114000,1984121300,20550,20500,20600,20500,111
|
|
20250110,113900,1981845200,20500,20600,20600,20500,222
|
|
20250110,113800,1977291300,20600,20600,20600,20600,365
|
|
20250110,113700,1969772300,20600,20600,20600,20500,158
|
|
20250110,113600,1966519500,20600,20600,20600,20600,8
|
|
20250110,113500,1966354700,20600,20600,20600,20500,247
|
|
20250110,113400,1961290500,20600,20600,20600,20500,276
|
|
20250110,113300,1955625000,20600,20600,20600,20550,92
|
|
20250110,113200,1953734050,20550,20600,20600,20550,130
|
|
20250110,113100,1951061750,20600,20550,20600,20500,763
|
|
20250110,113000,1935387300,20550,20550,20550,20500,10
|
|
20250110,112900,1935181950,20550,20500,20550,20500,78
|
|
20250110,112800,1933582650,20550,20500,20550,20500,565
|
|
20250110,112700,1921999800,20500,20550,20550,20500,601
|
|
20250110,112600,1909651450,20550,20550,20550,20550,6
|
|
20250110,112500,1909528150,20550,20550,20550,20500,10
|
|
20250110,112400,1909322700,20550,20550,20550,20500,18
|
|
20250110,112300,1908952850,20550,20550,20550,20550,30
|
|
20250110,112200,1908336350,20550,20550,20550,20550,514
|
|
20250110,112100,1897773650,20550,20600,20600,20550,17
|
|
20250110,112000,1897423850,20600,20600,20600,20450,506
|
|
20250110,111900,1887072650,20600,20600,20600,20600,1034
|
|
20250110,111800,1865772250,20600,20550,20600,20500,511
|
|
20250110,111700,1855271050,20550,20550,20550,20550,8
|
|
20250110,111600,1855106650,20550,20550,20550,20550,57
|
|
20250110,111500,1853935300,20500,20500,20500,20500,347
|
|
20250110,111400,1846821800,20500,20400,20500,20400,488
|
|
20250110,111300,1836842050,20400,20450,20450,20400,8
|
|
20250110,111200,1836678550,20450,20450,20450,20400,67
|
|
20250110,111100,1835310850,20450,20400,20450,20400,1196
|
|
20250110,111000,1810912200,20400,20400,20400,20400,56
|
|
20250110,110900,1809769800,20400,20400,20400,20400,9
|
|
20250110,110800,1809586200,20400,20400,20400,20350,49
|
|
20250110,110700,1808588700,20400,20400,20400,20400,56
|
|
20250110,110600,1807446300,20400,20400,20400,20400,10
|
|
20250110,110500,1807242300,20300,20400,20400,20300,4215
|
|
20250110,110400,1721671350,20400,20400,20400,20350,16
|
|
20250110,110300,1721345450,20350,20400,20400,20350,54
|
|
20250110,110200,1720246200,20400,20450,20450,20400,9
|
|
20250110,110100,1720062350,20450,20450,20450,20450,6
|
|
20250110,110000,1719939650,20450,20400,20450,20400,64
|
|
20250110,105900,1718633700,20450,20450,20450,20400,27
|
|
20250110,105800,1718082500,20450,20450,20450,20400,11
|
|
20250110,105700,1717857750,20450,20450,20450,20450,7
|
|
20250110,105600,1717714600,20450,20500,20500,20450,13
|
|
20250110,105500,1717448200,20500,20500,20500,20500,9
|
|
20250110,105400,1717263700,20500,20500,20500,20500,17
|
|
20250110,105300,1716915200,20500,20500,20500,20500,28
|
|
20250110,105200,1716341200,20500,20500,20500,20500,7
|
|
20250110,105100,1716197700,20500,20500,20500,20500,56
|
|
20250110,105000,1715049700,20500,20500,20500,20500,9
|
|
20250110,104900,1714865200,20500,20500,20500,20350,19
|
|
20250110,104800,1714476000,20500,20500,20500,20500,11
|
|
20250110,104700,1714250500,20500,20550,20550,20400,109
|
|
20250110,104600,1712025900,20500,20400,20500,20400,621
|
|
20250110,104500,1699305450,20400,20350,20400,20300,417
|
|
20250110,104400,1690820400,20350,20350,20350,20350,11
|
|
20250110,104300,1690596550,20350,20350,20350,20350,1
|
|
20250110,104200,1690576200,20350,20200,20350,20200,213
|
|
20250110,104100,1686248550,20200,20200,20200,20200,0
|
|
20250110,104000,1686248550,20200,20250,20300,20200,586
|
|
20250110,103900,1674390500,20200,20200,20300,20150,551
|
|
20250110,103800,1663235900,20150,20150,20150,20150,723
|
|
20250110,103700,1648667450,20200,20200,20200,20200,530
|
|
20250110,103600,1637961450,20200,20250,20250,20200,1258
|
|
20250110,103500,1612548450,20250,20250,20300,20250,494
|
|
20250110,103400,1602544700,20250,20300,20300,20250,568
|
|
20250110,103300,1591040950,20300,20300,20350,20300,2646
|
|
20250110,103200,1537326900,20350,20300,20350,20300,74
|
|
20250110,103100,1535824650,20350,20350,20350,20300,279
|
|
20250110,103000,1530160600,20300,20350,20350,20300,81
|
|
20250110,102900,1528512300,20350,20300,20350,20300,137
|
|
20250110,102800,1525730000,20350,20400,20400,20300,5106
|
|
20250110,102700,1421700500,20400,20450,20500,20400,1663
|
|
20250110,102600,1387699800,20450,20450,20450,20450,4
|
|
20250110,102500,1387618000,20450,20450,20450,20450,526
|
|
20250110,102400,1376861300,20450,20450,20450,20450,55
|
|
20250110,102300,1375736550,20450,20450,20450,20450,20
|
|
20250110,102200,1375327550,20500,20500,20500,20450,205
|
|
20250110,102100,1371129400,20500,20500,20500,20500,83
|
|
20250110,102000,1369427900,20500,20500,20500,20500,16
|
|
20250110,101900,1369099900,20500,20550,20550,20500,280
|
|
20250110,101800,1363359850,20550,20550,20550,20550,0
|
|
20250110,101700,1363359850,20550,20550,20550,20550,96
|
|
20250110,101600,1361387050,20550,20550,20550,20550,20
|
|
20250110,101500,1360976050,20550,20550,20550,20550,50
|
|
20250110,101400,1359948550,20550,20500,20600,20500,383
|
|
20250110,101300,1352067000,20500,20500,20500,20500,136
|
|
20250110,101200,1349279000,20550,20550,20550,20550,85
|
|
20250110,101100,1347532250,20550,20550,20550,20550,256
|
|
20250110,101000,1342271450,20550,20550,20600,20550,270
|
|
20250110,100900,1336722900,20550,20550,20600,20550,783
|
|
20250110,100800,1320632000,20550,20550,20550,20500,9
|
|
20250110,100700,1320447150,20550,20600,20600,20550,8
|
|
20250110,100600,1320282450,20600,20500,20600,20500,532
|
|
20250110,100500,1309353650,20500,20500,20550,20450,177
|
|
20250110,100400,1305717900,20550,20550,20550,20550,1
|
|
20250110,100300,1305697350,20500,20450,20500,20450,1521
|
|
20250110,100200,1274520950,20450,20450,20450,20450,18
|
|
20250110,100100,1274152850,20500,20500,20500,20500,236
|
|
20250110,100000,1269314850,20400,20350,20400,20350,335
|
|
20250110,095900,1262491550,20350,20350,20350,20350,178
|
|
20250110,095800,1258869250,20350,20350,20350,20350,272
|
|
20250110,095700,1253334050,20350,20400,20400,20350,547
|
|
20250110,095600,1242175600,20450,20450,20450,20350,33
|
|
20250110,095500,1241501350,20450,20300,20650,20250,1867
|
|
20250110,095400,1203376300,20300,20250,20350,20250,309
|
|
20250110,095300,1197102300,20350,20250,20350,20250,263
|
|
20250110,095200,1191762950,20350,20300,20350,20250,335
|
|
20250110,095100,1184967900,20250,20300,20300,20250,72
|
|
20250110,095000,1183507350,20300,20300,20300,20250,298
|
|
20250110,094900,1177459700,20300,20300,20300,20250,315
|
|
20250110,094800,1171065250,20250,20350,20350,20250,231
|
|
20250110,094700,1166377350,20350,20350,20350,20250,130
|
|
20250110,094600,1163740650,20350,20250,20350,20250,329
|
|
20250110,094500,1157053350,20300,20350,20350,20250,239
|
|
20250110,094400,1152206600,20300,20300,20350,20300,159
|
|
20250110,094300,1148976250,20250,20350,20350,20250,446
|
|
20250110,094200,1139943900,20350,20350,20350,20250,1275
|
|
20250110,094100,1114070800,20350,20400,20400,20350,1001
|
|
20250110,094000,1093669600,20450,20450,20450,20450,291
|
|
20250110,093900,1087718650,20500,20500,20500,20450,352
|
|
20250110,093800,1080519900,20500,20600,20600,20450,4405
|
|
20250110,093700,990197150,20600,20600,20600,20550,3925
|
|
20250110,093600,909498950,20600,20700,20700,20600,1519
|
|
20250110,093500,878143250,20700,20650,20700,20650,224
|
|
20250110,093400,873507150,20700,20650,20700,20650,184
|
|
20250110,093300,869698400,20650,20600,20650,20600,508
|
|
20250110,093200,859222400,20600,20600,20650,20600,729
|
|
20250110,093100,844204500,20650,20650,20650,20600,1713
|
|
20250110,093000,808888150,20650,20650,20700,20650,653
|
|
20250110,092900,795402800,20700,20800,20800,20700,1231
|
|
20250110,092800,769918600,20750,20750,20750,20700,1062
|
|
20250110,092700,747904700,20750,20700,20800,20700,475
|
|
20250110,092600,738049000,20650,20600,20650,20600,369
|
|
20250110,092500,730432600,20600,20700,20750,20600,945
|
|
20250110,092400,710949700,20700,20650,20700,20550,632
|
|
20250110,092300,697906400,20650,20650,20650,20550,1021
|
|
20250110,092200,676908700,20650,20600,20700,20600,1394
|
|
20250110,092100,648153800,20600,20700,20700,20600,4879
|
|
20250110,092000,547403300,20700,20700,20700,20700,126
|
|
20250110,091900,544795100,20700,20700,20700,20700,51
|
|
20250110,091800,543739400,20700,20750,20800,20700,2135
|
|
20250110,091700,499504900,20750,20700,20800,20700,368
|
|
20250110,091600,491868900,20700,20750,20800,20700,218
|
|
20250110,091500,487350150,20750,20700,20800,20700,3557
|
|
20250110,091400,413613000,20650,20700,20700,20600,2082
|
|
20250110,091300,370598400,20700,20700,20750,20650,562
|
|
20250110,091200,358977300,20750,20850,20850,20650,922
|
|
20250110,091100,339853850,20750,20750,20850,20750,549
|
|
20250110,091000,328439650,20800,20850,20950,20800,1351
|
|
20250110,090900,300282200,20800,20750,20850,20750,2373
|
|
20250110,090800,250917000,20750,20700,20800,20600,3151
|
|
20250110,090700,185632950,20700,20600,20700,20550,574
|
|
20250110,090600,173800050,20600,20600,20600,20500,515
|
|
20250110,090500,163210200,20600,20500,20600,20500,1344
|
|
20250110,090400,135582850,20550,20550,20550,20500,363
|
|
20250110,090300,128138850,20500,20550,20550,20450,573
|
|
20250110,090200,116393000,20500,20550,20600,20500,920
|
|
20250110,090100,97512150,20550,20400,20550,20400,1102
|
|
20250110,090000,74938650,20250,20250,20300,20250,3700
|