684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,202100,190343900,20100,20100,20100,20100,245
|
|
20250115,202000,190343900,20100,20100,20100,20100,0
|
|
20250115,201900,190343900,20100,20100,20100,20100,0
|
|
20250115,201800,190343900,20100,20100,20100,20100,0
|
|
20250115,201700,190343900,20100,20100,20100,20100,0
|
|
20250115,201600,190343900,20100,20100,20100,20100,0
|
|
20250115,201500,190343900,20100,20100,20100,20100,0
|
|
20250115,201400,190343900,20100,20100,20100,20100,0
|
|
20250115,201300,190343900,20100,20100,20100,20100,0
|
|
20250115,201200,190343900,20100,20100,20100,20100,0
|
|
20250115,201100,190343900,20100,20100,20100,20100,0
|
|
20250115,201000,190343900,20100,20100,20100,20100,0
|
|
20250115,200900,190343900,20100,20100,20100,20100,0
|
|
20250115,200800,190343900,20100,20100,20100,20100,0
|
|
20250115,200700,190343900,20100,20100,20100,20100,0
|
|
20250115,200600,190343900,20100,20100,20100,20100,0
|
|
20250115,200500,190343900,20100,20100,20100,20100,0
|
|
20250115,200400,190343900,20100,20100,20100,20100,0
|
|
20250115,200300,190343900,20100,20100,20100,20100,0
|
|
20250115,200200,190343900,20100,20100,20100,20100,0
|
|
20250115,200100,190343900,20100,20100,20100,20100,0
|
|
20250115,200000,190343900,20100,20100,20100,20100,0
|
|
20250115,195900,190343900,20100,20100,20100,20100,0
|
|
20250115,195800,190343900,20100,20100,20100,20100,0
|
|
20250115,195700,190343900,20100,20100,20100,20100,0
|
|
20250115,195600,190343900,20100,20100,20100,20100,0
|
|
20250115,195500,190343900,20100,20100,20100,20100,0
|
|
20250115,195400,190343900,20100,20100,20100,20100,0
|
|
20250115,195300,190343900,20100,20100,20100,20100,0
|
|
20250115,195200,190343900,20100,20100,20100,20100,0
|
|
20250115,195100,190343900,20100,20100,20100,20100,245
|
|
20250115,195000,190343900,20100,20100,20100,20100,0
|
|
20250115,194900,190343900,20100,20100,20100,20100,0
|
|
20250115,194800,190343900,20100,20100,20100,20100,0
|
|
20250115,194700,190343900,20100,20100,20100,20100,0
|
|
20250115,194600,190343900,20100,20100,20100,20100,0
|
|
20250115,194500,190343900,20100,20100,20100,20100,0
|
|
20250115,194400,190343900,20100,20100,20100,20100,0
|
|
20250115,194300,190343900,20100,20100,20100,20100,0
|
|
20250115,194200,190343900,20100,20100,20100,20100,0
|
|
20250115,194100,190343900,20100,20100,20100,20100,0
|
|
20250115,194000,190343900,20100,20100,20100,20100,0
|
|
20250115,193900,190343900,20100,20100,20100,20100,0
|
|
20250115,193800,190343900,20100,20100,20100,20100,0
|
|
20250115,193700,190343900,20100,20100,20100,20100,0
|
|
20250115,193600,190343900,20100,20100,20100,20100,0
|
|
20250115,193500,190343900,20100,20100,20100,20100,0
|
|
20250115,193400,190343900,20100,20100,20100,20100,0
|
|
20250115,193300,190343900,20100,20100,20100,20100,0
|
|
20250115,193200,190343900,20100,20100,20100,20100,0
|
|
20250115,193100,190343900,20100,20100,20100,20100,0
|
|
20250115,193000,190343900,20100,20100,20100,20100,0
|
|
20250115,192900,190343900,20100,20100,20100,20100,0
|
|
20250115,192800,190343900,20100,20100,20100,20100,0
|
|
20250115,192700,190343900,20100,20100,20100,20100,0
|
|
20250115,192600,190343900,20100,20100,20100,20100,0
|
|
20250115,192500,190343900,20100,20100,20100,20100,0
|
|
20250115,192400,190343900,20100,20100,20100,20100,0
|
|
20250115,192300,190343900,20100,20100,20100,20100,0
|
|
20250115,192200,190343900,20100,20100,20100,20100,0
|
|
20250115,192100,190343900,20100,20100,20100,20100,245
|
|
20250115,192000,190343900,20100,20100,20100,20100,0
|
|
20250115,191900,190343900,20100,20100,20100,20100,0
|
|
20250115,191800,190343900,20100,20100,20100,20100,0
|
|
20250115,191700,190343900,20100,20100,20100,20100,0
|
|
20250115,191600,190343900,20100,20100,20100,20100,0
|
|
20250115,191500,190343900,20100,20100,20100,20100,0
|
|
20250115,191400,190343900,20100,20100,20100,20100,0
|
|
20250115,191300,190343900,20100,20100,20100,20100,0
|
|
20250115,191200,190343900,20100,20100,20100,20100,0
|
|
20250115,191100,190343900,20100,20100,20100,20100,0
|
|
20250115,191000,190343900,20100,20100,20100,20100,0
|
|
20250115,190900,190343900,20100,20100,20100,20100,0
|
|
20250115,190800,190343900,20100,20100,20100,20100,0
|
|
20250115,190700,190343900,20100,20100,20100,20100,0
|
|
20250115,190600,190343900,20100,20100,20100,20100,0
|
|
20250115,190500,190343900,20100,20100,20100,20100,0
|
|
20250115,190400,190343900,20100,20100,20100,20100,0
|
|
20250115,190300,190343900,20100,20100,20100,20100,0
|
|
20250115,190200,190343900,20100,20100,20100,20100,0
|
|
20250115,190100,190343900,20100,20100,20100,20100,0
|
|
20250115,190000,190343900,20100,20100,20100,20100,0
|
|
20250115,185900,190343900,20100,20100,20100,20100,0
|
|
20250115,185800,190343900,20100,20100,20100,20100,0
|
|
20250115,185700,190343900,20100,20100,20100,20100,0
|
|
20250115,185600,190343900,20100,20100,20100,20100,0
|
|
20250115,185500,190343900,20100,20100,20100,20100,0
|
|
20250115,185400,190343900,20100,20100,20100,20100,0
|
|
20250115,185300,190343900,20100,20100,20100,20100,0
|
|
20250115,185200,190343900,20100,20100,20100,20100,0
|
|
20250115,185100,190343900,20100,20100,20100,20100,245
|
|
20250115,185000,190343900,20100,20100,20100,20100,0
|
|
20250115,184900,190343900,20100,20100,20100,20100,0
|
|
20250115,184800,190343900,20100,20100,20100,20100,0
|
|
20250115,184700,190343900,20100,20100,20100,20100,0
|
|
20250115,184600,190343900,20100,20100,20100,20100,0
|
|
20250115,184500,190343900,20100,20100,20100,20100,0
|
|
20250115,184400,190343900,20100,20100,20100,20100,0
|
|
20250115,184300,190343900,20100,20100,20100,20100,0
|
|
20250115,184200,190343900,20100,20100,20100,20100,0
|
|
20250115,184100,190343900,20100,20100,20100,20100,0
|
|
20250115,184000,190343900,20100,20100,20100,20100,0
|
|
20250115,183900,190343900,20100,20100,20100,20100,0
|
|
20250115,183800,190343900,20100,20100,20100,20100,0
|
|
20250115,183700,190343900,20100,20100,20100,20100,0
|
|
20250115,183600,190343900,20100,20100,20100,20100,0
|
|
20250115,183500,190343900,20100,20100,20100,20100,0
|
|
20250115,183400,190343900,20100,20100,20100,20100,0
|
|
20250115,183300,190343900,20100,20100,20100,20100,0
|
|
20250115,183200,190343900,20100,20100,20100,20100,0
|
|
20250115,183100,190343900,20100,20100,20100,20100,0
|
|
20250115,183000,190343900,20100,20100,20100,20100,0
|
|
20250115,182900,190343900,20100,20100,20100,20100,0
|
|
20250115,182800,190343900,20100,20100,20100,20100,0
|
|
20250115,182700,190343900,20100,20100,20100,20100,0
|
|
20250115,182600,190343900,20100,20100,20100,20100,0
|
|
20250115,182500,190343900,20100,20100,20100,20100,0
|
|
20250115,182400,190343900,20100,20100,20100,20100,0
|
|
20250115,182300,190343900,20100,20100,20100,20100,0
|
|
20250115,182200,190343900,20100,20100,20100,20100,0
|
|
20250115,182100,190343900,20100,20100,20100,20100,245
|
|
20250115,182000,190343900,20100,20100,20100,20100,0
|
|
20250115,181900,190343900,20100,20100,20100,20100,0
|
|
20250115,181800,190343900,20100,20100,20100,20100,0
|
|
20250115,181700,190343900,20100,20100,20100,20100,0
|
|
20250115,181600,190343900,20100,20100,20100,20100,0
|
|
20250115,181500,190343900,20100,20100,20100,20100,0
|
|
20250115,181400,190343900,20100,20100,20100,20100,0
|
|
20250115,181300,190343900,20100,20100,20100,20100,0
|
|
20250115,181200,190343900,20100,20100,20100,20100,0
|
|
20250115,181100,190343900,20100,20100,20100,20100,0
|
|
20250115,181000,190343900,20100,20100,20100,20100,0
|
|
20250115,180900,190343900,20100,20100,20100,20100,0
|
|
20250115,180800,190343900,20100,20100,20100,20100,0
|
|
20250115,180700,190343900,20100,20100,20100,20100,0
|
|
20250115,180600,190343900,20100,20100,20100,20100,0
|
|
20250115,180500,190343900,20100,20100,20100,20100,0
|
|
20250115,180400,190343900,20100,20100,20100,20100,0
|
|
20250115,180300,190343900,20100,20100,20100,20100,0
|
|
20250115,180200,190343900,20100,20100,20100,20100,0
|
|
20250115,180100,190343900,20100,20100,20100,20100,0
|
|
20250115,180000,190343900,20100,20100,20100,20100,0
|
|
20250115,175900,190343900,20100,20100,20100,20100,0
|
|
20250115,175800,190343900,20100,20100,20100,20100,0
|
|
20250115,175700,190343900,20100,20100,20100,20100,0
|
|
20250115,175600,190343900,20100,20100,20100,20100,0
|
|
20250115,175500,190343900,20100,20100,20100,20100,0
|
|
20250115,175400,190343900,20100,20100,20100,20100,0
|
|
20250115,175300,190343900,20100,20100,20100,20100,0
|
|
20250115,175200,190343900,20100,20100,20100,20100,0
|
|
20250115,175100,190343900,20100,20100,20100,20100,245
|
|
20250115,175000,190343900,20100,20100,20100,20100,0
|
|
20250115,174900,190343900,20100,20100,20100,20100,0
|
|
20250115,174800,190343900,20100,20100,20100,20100,0
|
|
20250115,174700,190343900,20100,20100,20100,20100,0
|
|
20250115,174600,190343900,20100,20100,20100,20100,0
|
|
20250115,174500,190343900,20100,20100,20100,20100,0
|
|
20250115,174400,190343900,20100,20100,20100,20100,0
|
|
20250115,174300,190343900,20100,20100,20100,20100,0
|
|
20250115,174200,190343900,20100,20100,20100,20100,0
|
|
20250115,174100,190343900,20100,20100,20100,20100,0
|
|
20250115,174000,190343900,20100,20100,20100,20100,0
|
|
20250115,173900,190343900,20100,20100,20100,20100,0
|
|
20250115,173800,190343900,20100,20100,20100,20100,0
|
|
20250115,173700,190343900,20100,20100,20100,20100,0
|
|
20250115,173600,190343900,20100,20100,20100,20100,0
|
|
20250115,173500,190343900,20100,20100,20100,20100,0
|
|
20250115,173400,190343900,20100,20100,20100,20100,0
|
|
20250115,173300,190343900,20100,20100,20100,20100,0
|
|
20250115,173200,190343900,20100,20100,20100,20100,0
|
|
20250115,173100,190343900,20100,20100,20100,20100,0
|
|
20250115,173000,190343900,20100,20100,20100,20100,0
|
|
20250115,172900,190343900,20100,20100,20100,20100,0
|
|
20250115,172800,190343900,20100,20100,20100,20100,0
|
|
20250115,172700,190343900,20100,20100,20100,20100,0
|
|
20250115,172600,190343900,20100,20100,20100,20100,0
|
|
20250115,172500,190343900,20100,20100,20100,20100,0
|
|
20250115,172400,190343900,20100,20100,20100,20100,0
|
|
20250115,172300,190343900,20100,20100,20100,20100,0
|
|
20250115,172200,190343900,20100,20100,20100,20100,0
|
|
20250115,172100,190343900,20100,20100,20100,20100,245
|
|
20250115,172000,190343900,20100,20100,20100,20100,0
|
|
20250115,171900,190343900,20100,20100,20100,20100,0
|
|
20250115,171800,190343900,20100,20100,20100,20100,0
|
|
20250115,171700,190343900,20100,20100,20100,20100,0
|
|
20250115,171600,190343900,20100,20100,20100,20100,0
|
|
20250115,171500,190343900,20100,20100,20100,20100,0
|
|
20250115,171400,190343900,20100,20100,20100,20100,0
|
|
20250115,171300,190343900,20100,20100,20100,20100,0
|
|
20250115,171200,190343900,20100,20100,20100,20100,0
|
|
20250115,171100,190343900,20100,20100,20100,20100,0
|
|
20250115,171000,190343900,20100,20100,20100,20100,0
|
|
20250115,170900,190343900,20100,20100,20100,20100,0
|
|
20250115,170800,190343900,20100,20100,20100,20100,0
|
|
20250115,170700,190343900,20100,20100,20100,20100,0
|
|
20250115,170600,190343900,20100,20100,20100,20100,0
|
|
20250115,170500,190343900,20100,20100,20100,20100,0
|
|
20250115,170400,190343900,20100,20100,20100,20100,0
|
|
20250115,170300,190343900,20100,20100,20100,20100,0
|
|
20250115,170200,190343900,20100,20100,20100,20100,0
|
|
20250115,170100,190343900,20100,20100,20100,20100,0
|
|
20250115,170000,190343900,20100,20100,20100,20100,0
|
|
20250115,165900,190343900,20100,20100,20100,20100,0
|
|
20250115,165800,190343900,20100,20100,20100,20100,0
|
|
20250115,165700,190343900,20100,20100,20100,20100,0
|
|
20250115,165600,190343900,20100,20100,20100,20100,0
|
|
20250115,165500,190343900,20100,20100,20100,20100,0
|
|
20250115,165400,190343900,20100,20100,20100,20100,0
|
|
20250115,165300,190343900,20100,20100,20100,20100,0
|
|
20250115,165200,190343900,20100,20100,20100,20100,0
|
|
20250115,165100,190343900,20100,20100,20100,20100,245
|
|
20250115,165000,190343900,20100,20100,20100,20100,0
|
|
20250115,164900,190343900,20100,20100,20100,20100,0
|
|
20250115,164800,190343900,20100,20100,20100,20100,0
|
|
20250115,164700,190343900,20100,20100,20100,20100,0
|
|
20250115,164600,190343900,20100,20100,20100,20100,0
|
|
20250115,164500,190343900,20100,20100,20100,20100,0
|
|
20250115,164400,190343900,20100,20100,20100,20100,0
|
|
20250115,164300,190343900,20100,20100,20100,20100,0
|
|
20250115,164200,190343900,20100,20100,20100,20100,0
|
|
20250115,164100,190343900,20100,20100,20100,20100,0
|
|
20250115,164000,190343900,20100,20100,20100,20100,0
|
|
20250115,163900,190343900,20100,20100,20100,20100,0
|
|
20250115,163800,190343900,20100,20100,20100,20100,0
|
|
20250115,163700,190343900,20100,20100,20100,20100,0
|
|
20250115,163600,190343900,20100,20100,20100,20100,0
|
|
20250115,163500,190343900,20100,20100,20100,20100,0
|
|
20250115,163400,190343900,20100,20100,20100,20100,0
|
|
20250115,163300,190343900,20100,20100,20100,20100,0
|
|
20250115,163200,190343900,20100,20100,20100,20100,0
|
|
20250115,163100,190343900,20100,20100,20100,20100,0
|
|
20250115,163000,190343900,20100,20100,20100,20100,0
|
|
20250115,162900,190343900,20100,20100,20100,20100,0
|
|
20250115,162800,190343900,20100,20100,20100,20100,0
|
|
20250115,162700,190343900,20100,20100,20100,20100,0
|
|
20250115,162600,190343900,20100,20100,20100,20100,0
|
|
20250115,162500,190343900,20100,20100,20100,20100,0
|
|
20250115,162400,190343900,20100,20100,20100,20100,0
|
|
20250115,162300,190343900,20100,20100,20100,20100,0
|
|
20250115,162200,190343900,20100,20100,20100,20100,0
|
|
20250115,162100,190343900,20100,20100,20100,20100,245
|
|
20250115,162000,190343900,20100,20100,20100,20100,0
|
|
20250115,161900,190343900,20100,20100,20100,20100,0
|
|
20250115,161800,190343900,20100,20100,20100,20100,0
|
|
20250115,161700,190343900,20100,20100,20100,20100,0
|
|
20250115,161600,190343900,20100,20100,20100,20100,0
|
|
20250115,161500,190343900,20100,20100,20100,20100,0
|
|
20250115,161400,190343900,20100,20100,20100,20100,0
|
|
20250115,161300,190343900,20100,20100,20100,20100,0
|
|
20250115,161200,190343900,20100,20100,20100,20100,0
|
|
20250115,161100,190343900,20100,20100,20100,20100,0
|
|
20250115,161000,190343900,20100,20100,20100,20100,0
|
|
20250115,160900,190343900,20100,20100,20100,20100,0
|
|
20250115,160800,190343900,20100,20100,20100,20100,0
|
|
20250115,160700,190343900,20100,20100,20100,20100,0
|
|
20250115,160600,190343900,20100,20100,20100,20100,0
|
|
20250115,160500,190343900,20100,20100,20100,20100,0
|
|
20250115,160400,190343900,20100,20100,20100,20100,0
|
|
20250115,160300,190343900,20100,20100,20100,20100,0
|
|
20250115,160200,190343900,20100,20100,20100,20100,0
|
|
20250115,160100,190343900,20100,20100,20100,20100,0
|
|
20250115,160000,190343900,20100,20100,20100,20100,0
|
|
20250115,155900,190343900,20100,20100,20100,20100,0
|
|
20250115,155800,190343900,20100,20100,20100,20100,0
|
|
20250115,155700,190343900,20100,20100,20100,20100,0
|
|
20250115,155600,190343900,20100,20100,20100,20100,0
|
|
20250115,155500,190343900,20100,20100,20100,20100,0
|
|
20250115,155400,190343900,20100,20100,20100,20100,0
|
|
20250115,155300,190343900,20100,20100,20100,20100,0
|
|
20250115,155200,190343900,20100,20100,20100,20100,0
|
|
20250115,155100,190343900,20100,20100,20100,20100,245
|
|
20250115,155000,190343900,20100,20100,20100,20100,0
|
|
20250115,154900,190343900,20100,20100,20100,20100,0
|
|
20250115,154800,190343900,20100,20100,20100,20100,0
|
|
20250115,154700,190343900,20100,20100,20100,20100,0
|
|
20250115,154600,190343900,20100,20100,20100,20100,0
|
|
20250115,154500,190343900,20100,20100,20100,20100,0
|
|
20250115,154400,190343900,20100,20100,20100,20100,0
|
|
20250115,154300,190343900,20100,20100,20100,20100,0
|
|
20250115,154200,190343900,20100,20100,20100,20100,0
|
|
20250115,154100,190343900,20100,20100,20100,20100,0
|
|
20250115,154000,190343900,20100,20100,20100,20100,0
|
|
20250115,153900,190343900,20100,20100,20100,20100,0
|
|
20250115,153800,190343900,20100,20100,20100,20100,0
|
|
20250115,153700,190343900,20100,20100,20100,20100,0
|
|
20250115,153600,190343900,20100,20100,20100,20100,0
|
|
20250115,153500,190343900,20100,20100,20100,20100,0
|
|
20250115,153400,190343900,20100,20100,20100,20100,0
|
|
20250115,153300,190343900,20100,20100,20100,20100,0
|
|
20250115,153200,190343900,20100,20100,20100,20100,0
|
|
20250115,153100,190343900,20100,20100,20100,20100,0
|
|
20250115,153000,190343900,20100,20100,20100,20100,245
|
|
20250115,152900,185419400,20150,20150,20150,20150,0
|
|
20250115,152800,185419400,20150,20150,20150,20150,0
|
|
20250115,152700,185419400,20150,20150,20150,20150,0
|
|
20250115,152600,185419400,20150,20150,20150,20150,0
|
|
20250115,152500,185419400,20150,20150,20150,20150,0
|
|
20250115,152400,185419400,20150,20150,20150,20150,0
|
|
20250115,152300,185419400,20150,20150,20150,20150,0
|
|
20250115,152200,185419400,20150,20150,20150,20150,0
|
|
20250115,152100,185419400,20150,20150,20150,20150,0
|
|
20250115,152000,185419400,20150,20150,20150,20150,0
|
|
20250115,151900,185419400,20150,20050,20150,20050,430
|
|
20250115,151800,176797600,20050,20050,20050,20050,1
|
|
20250115,151700,176777550,20050,20100,20100,20050,23
|
|
20250115,151600,176315800,20050,20100,20100,20050,24
|
|
20250115,151500,175833950,20050,20050,20100,20050,73
|
|
20250115,151400,174369700,20050,20050,20050,20050,1
|
|
20250115,151300,174349650,20100,20100,20100,20100,18
|
|
20250115,151200,173987850,20150,20150,20150,20150,12
|
|
20250115,151100,173746050,20100,20150,20200,20100,38
|
|
20250115,151000,172980050,20150,20200,20200,20150,3
|
|
20250115,150900,172919550,20200,20100,20200,20100,10
|
|
20250115,150800,172717650,20150,20150,20150,20150,13
|
|
20250115,150700,172455700,20200,20100,20200,20100,3
|
|
20250115,150600,172395300,20150,20150,20150,20150,12
|
|
20250115,150500,172153500,20100,20100,20100,20100,55
|
|
20250115,150400,171048000,20150,20200,20200,20150,35
|
|
20250115,150300,170342300,20100,20100,20100,20100,2
|
|
20250115,150200,170302100,20150,20150,20150,20150,13
|
|
20250115,150100,170040150,20150,20100,20150,20100,13
|
|
20250115,150000,169778250,20050,20050,20050,20050,1
|
|
20250115,145900,169758200,20100,20100,20100,20100,1
|
|
20250115,145800,169738100,20150,20200,20200,20150,22
|
|
20250115,145700,169294300,20150,20100,20150,20100,13
|
|
20250115,145600,169032400,20150,20150,20150,20150,0
|
|
20250115,145500,169032400,20150,20100,20150,20100,14
|
|
20250115,145400,168750350,20050,20100,20100,20050,20
|
|
20250115,145300,168348750,20050,20050,20050,20050,1
|
|
20250115,145200,168328700,20100,20100,20100,20100,0
|
|
20250115,145100,168328700,20100,20150,20150,20100,112
|
|
20250115,145000,166076900,20100,20150,20150,20100,62
|
|
20250115,144900,164830100,20100,20150,20150,20100,116
|
|
20250115,144800,162497850,20100,20100,20100,20100,0
|
|
20250115,144700,162497850,20100,20100,20100,20100,10
|
|
20250115,144600,162296850,20150,20150,20150,20150,12
|
|
20250115,144500,162055050,20200,20150,20200,20150,62
|
|
20250115,144400,160803250,20150,20150,20150,20150,0
|
|
20250115,144300,160803250,20150,20150,20150,20150,13
|
|
20250115,144200,160541300,20150,20200,20200,20150,26
|
|
20250115,144100,160016800,20200,20200,20200,20200,0
|
|
20250115,144000,160016800,20200,20200,20200,20200,12
|
|
20250115,143900,159774400,20200,20200,20200,20200,0
|
|
20250115,143800,159774400,20200,20200,20200,20200,72
|
|
20250115,143700,158320000,20200,20200,20200,20200,30
|
|
20250115,143600,157714000,20200,20200,20200,20200,13
|
|
20250115,143500,157451400,20200,20200,20200,20200,82
|
|
20250115,143400,155795000,20100,20100,20100,20100,0
|
|
20250115,143300,155795000,20100,20150,20150,20100,5
|
|
20250115,143200,155694400,20200,20200,20200,20200,12
|
|
20250115,143100,155452000,20200,20200,20200,20200,12
|
|
20250115,143000,155209600,20200,20200,20200,20200,0
|
|
20250115,142900,155209600,20200,20200,20200,20200,13
|
|
20250115,142800,154947000,20200,20200,20200,20200,12
|
|
20250115,142700,154704600,20200,20200,20200,20200,12
|
|
20250115,142600,154462200,20200,20200,20200,20200,0
|
|
20250115,142500,154462200,20200,20200,20200,20200,21
|
|
20250115,142400,154038000,20200,20200,20200,20200,13
|
|
20250115,142300,153775400,20200,20200,20200,20200,12
|
|
20250115,142200,153533000,20200,20200,20200,20200,0
|
|
20250115,142100,153533000,20200,20200,20200,20200,12
|
|
20250115,142000,153290600,20200,20200,20200,20200,12
|
|
20250115,141900,153048200,20200,20200,20200,20200,12
|
|
20250115,141800,152805800,20200,20200,20200,20200,0
|
|
20250115,141700,152805800,20200,20200,20200,20200,24
|
|
20250115,141600,152321000,20200,20200,20200,20200,17
|
|
20250115,141500,151977600,20200,20200,20200,20200,0
|
|
20250115,141400,151977600,20200,20200,20200,20200,12
|
|
20250115,141300,151735200,20150,20150,20150,20150,1
|
|
20250115,141200,151715050,20100,20100,20100,20100,357
|
|
20250115,141100,144539350,20100,20100,20100,20100,0
|
|
20250115,141000,144539350,20100,20100,20100,20100,13
|
|
20250115,140900,144278050,20100,20150,20150,20100,370
|
|
20250115,140800,136834050,20150,20200,20200,20150,499
|
|
20250115,140700,126778100,20200,20250,20250,20200,31
|
|
20250115,140600,126151850,20250,20200,20250,20200,13
|
|
20250115,140500,125888650,20200,20250,20250,20200,113
|
|
20250115,140400,123605400,20250,20250,20250,20250,0
|
|
20250115,140300,123605400,20250,20250,20250,20250,12
|
|
20250115,140200,123362400,20250,20250,20250,20250,12
|
|
20250115,140100,123119400,20250,20250,20250,20250,12
|
|
20250115,140000,122876400,20250,20250,20250,20250,0
|
|
20250115,135900,122876400,20250,20250,20250,20250,12
|
|
20250115,135800,122633400,20250,20250,20250,20250,25
|
|
20250115,135700,122127150,20250,20250,20250,20250,12
|
|
20250115,135600,121884150,20250,20250,20250,20250,0
|
|
20250115,135500,121884150,20250,20250,20250,20250,12
|
|
20250115,135400,121641150,20250,20250,20250,20250,0
|
|
20250115,135300,121641150,20250,20250,20250,20250,20
|
|
20250115,135200,121236150,20250,20250,20250,20250,10
|
|
20250115,135100,121033650,20250,20250,20250,20250,13
|
|
20250115,135000,120770400,20250,20250,20250,20250,12
|
|
20250115,134900,120527400,20200,20200,20200,20200,0
|
|
20250115,134800,120527400,20200,20250,20250,20200,28
|
|
20250115,134700,119961350,20250,20250,20250,20250,12
|
|
20250115,134600,119718350,20250,20250,20250,20250,0
|
|
20250115,134500,119718350,20250,20250,20250,20250,0
|
|
20250115,134400,119718350,20250,20250,20250,20250,24
|
|
20250115,134300,119232350,20250,20250,20250,20250,12
|
|
20250115,134200,118989350,20250,20250,20250,20250,12
|
|
20250115,134100,118746350,20150,20150,20150,20150,0
|
|
20250115,134000,118746350,20150,20200,20200,20150,30
|
|
20250115,133900,118141750,20250,20250,20250,20250,25
|
|
20250115,133800,117635500,20250,20250,20250,20250,0
|
|
20250115,133700,117635500,20250,20250,20250,20250,14
|
|
20250115,133600,117352000,20250,20250,20250,20250,22
|
|
20250115,133500,116906500,20250,20250,20250,20250,0
|
|
20250115,133400,116906500,20250,20250,20250,20250,0
|
|
20250115,133300,116906500,20250,20250,20250,20250,25
|
|
20250115,133200,116400250,20250,20250,20250,20250,13
|
|
20250115,133100,116137000,20250,20250,20250,20250,12
|
|
20250115,133000,115894000,20200,20200,20200,20200,0
|
|
20250115,132900,115894000,20200,20200,20200,20200,2
|
|
20250115,132800,115853600,20200,20200,20200,20150,129
|
|
20250115,132700,113249250,20250,20250,20250,20250,30
|
|
20250115,132600,112641750,20250,20250,20250,20250,0
|
|
20250115,132500,112641750,20250,20250,20250,20250,12
|
|
20250115,132400,112398750,20250,20250,20250,20250,21
|
|
20250115,132300,111973500,20200,20200,20200,20200,0
|
|
20250115,132200,111973500,20200,20200,20200,20200,0
|
|
20250115,132100,111973500,20200,20200,20200,20200,220
|
|
20250115,132000,107529500,20200,20200,20200,20200,13
|
|
20250115,131900,107266900,20200,20200,20200,20200,10
|
|
20250115,131800,107064900,20200,20150,20200,20150,13
|
|
20250115,131700,106802350,20200,20200,20200,20200,12
|
|
20250115,131600,106559950,20200,20200,20200,20200,216
|
|
20250115,131500,102196750,20200,20200,20200,20200,0
|
|
20250115,131400,102196750,20200,20200,20200,20200,112
|
|
20250115,131300,99934350,20200,20200,20200,20200,13
|
|
20250115,131200,99671750,20200,20200,20200,20200,0
|
|
20250115,131100,99671750,20200,20200,20200,20200,13
|
|
20250115,131000,99409150,20200,20200,20200,20200,24
|
|
20250115,130900,98924350,20200,20200,20200,20200,12
|
|
20250115,130800,98681950,20200,20200,20200,20200,0
|
|
20250115,130700,98681950,20200,20200,20200,20200,13
|
|
20250115,130600,98419350,20200,20200,20200,20200,0
|
|
20250115,130500,98419350,20200,20200,20200,20200,12
|
|
20250115,130400,98176950,20200,20200,20200,20200,0
|
|
20250115,130300,98176950,20200,20200,20200,20200,18
|
|
20250115,130200,97813350,20200,20200,20200,20200,12
|
|
20250115,130100,97570950,20200,20200,20200,20200,13
|
|
20250115,130000,97308350,20150,20150,20150,20150,0
|
|
20250115,125900,97308350,20150,20150,20150,20150,0
|
|
20250115,125800,97308350,20150,20150,20150,20150,0
|
|
20250115,125700,97308350,20150,20150,20150,20150,227
|
|
20250115,125600,92734300,20150,20150,20150,20150,0
|
|
20250115,125500,92734300,20150,20150,20150,20150,0
|
|
20250115,125400,92734300,20150,20150,20150,20150,0
|
|
20250115,125300,92734300,20150,20150,20150,20150,0
|
|
20250115,125200,92734300,20150,20150,20150,20150,0
|
|
20250115,125100,92734300,20150,20150,20150,20150,0
|
|
20250115,125000,92734300,20150,20150,20150,20150,0
|
|
20250115,124900,92734300,20150,20150,20150,20150,0
|
|
20250115,124800,92734300,20150,20150,20150,20150,5
|
|
20250115,124700,92633550,20150,20150,20150,20150,0
|
|
20250115,124600,92633550,20150,20150,20150,20150,0
|
|
20250115,124500,92633550,20150,20150,20150,20150,0
|
|
20250115,124400,92633550,20150,20150,20150,20150,0
|
|
20250115,124300,92633550,20150,20150,20150,20150,0
|
|
20250115,124200,92633550,20150,20150,20150,20150,0
|
|
20250115,124100,92633550,20150,20150,20150,20150,0
|
|
20250115,124000,92633550,20150,20150,20150,20150,0
|
|
20250115,123900,92633550,20150,20150,20150,20150,0
|
|
20250115,123800,92633550,20150,20150,20150,20150,0
|
|
20250115,123700,92633550,20150,20150,20150,20150,0
|
|
20250115,123600,92633550,20150,20150,20150,20150,0
|
|
20250115,123500,92633550,20150,20150,20150,20150,0
|
|
20250115,123400,92633550,20150,20150,20150,20150,8
|
|
20250115,123300,92472350,20150,20150,20150,20150,9
|
|
20250115,123200,92291000,20100,20100,20100,20100,0
|
|
20250115,123100,92291000,20100,20100,20100,20100,0
|
|
20250115,123000,92291000,20100,20100,20100,20100,0
|
|
20250115,122900,92291000,20100,20100,20100,20100,0
|
|
20250115,122800,92291000,20100,20100,20100,20100,0
|
|
20250115,122700,92291000,20100,20100,20100,20100,0
|
|
20250115,122600,92291000,20100,20100,20100,20100,0
|
|
20250115,122500,92291000,20100,20100,20100,20100,0
|
|
20250115,122400,92291000,20100,20100,20100,20100,0
|
|
20250115,122300,92291000,20100,20100,20100,20100,0
|
|
20250115,122200,92291000,20100,20100,20100,20100,0
|
|
20250115,122100,92291000,20100,20100,20100,20100,200
|
|
20250115,122000,88271000,20150,20150,20150,20150,0
|
|
20250115,121900,88271000,20150,20150,20150,20150,0
|
|
20250115,121800,88271000,20150,20150,20150,20150,0
|
|
20250115,121700,88271000,20150,20150,20150,20150,0
|
|
20250115,121600,88271000,20150,20150,20150,20150,5
|
|
20250115,121500,88170250,20150,20150,20150,20150,0
|
|
20250115,121400,88170250,20150,20150,20150,20150,0
|
|
20250115,121300,88170250,20150,20150,20150,20150,0
|
|
20250115,121200,88170250,20150,20150,20150,20150,0
|
|
20250115,121100,88170250,20150,20150,20150,20150,0
|
|
20250115,121000,88170250,20150,20150,20150,20150,15
|
|
20250115,120900,87868000,20200,20200,20200,20200,0
|
|
20250115,120800,87868000,20200,20200,20200,20200,0
|
|
20250115,120700,87868000,20200,20200,20200,20200,1
|
|
20250115,120600,87847800,20150,20150,20150,20150,0
|
|
20250115,120500,87847800,20150,20150,20150,20150,20
|
|
20250115,120400,87444800,20150,20150,20150,20150,0
|
|
20250115,120300,87444800,20150,20150,20150,20150,0
|
|
20250115,120200,87444800,20150,20150,20150,20150,0
|
|
20250115,120100,87444800,20150,20150,20150,20150,1
|
|
20250115,120000,87424650,20150,20150,20150,20150,0
|
|
20250115,115900,87424650,20150,20150,20150,20150,0
|
|
20250115,115800,87424650,20150,20150,20150,20150,0
|
|
20250115,115700,87424650,20150,20150,20150,20150,0
|
|
20250115,115600,87424650,20150,20150,20150,20150,0
|
|
20250115,115500,87424650,20150,20150,20150,20150,0
|
|
20250115,115400,87424650,20150,20150,20150,20150,0
|
|
20250115,115300,87424650,20150,20150,20150,20150,0
|
|
20250115,115200,87424650,20150,20150,20150,20150,0
|
|
20250115,115100,87424650,20150,20150,20150,20150,0
|
|
20250115,115000,87424650,20150,20150,20150,20150,1
|
|
20250115,114900,87404500,20150,20150,20150,20150,0
|
|
20250115,114800,87404500,20150,20150,20150,20150,0
|
|
20250115,114700,87404500,20150,20150,20150,20150,1
|
|
20250115,114600,87384350,20100,20100,20100,20100,0
|
|
20250115,114500,87384350,20100,20100,20100,20100,0
|
|
20250115,114400,87384350,20100,20100,20100,20100,0
|
|
20250115,114300,87384350,20100,20100,20100,20100,0
|
|
20250115,114200,87384350,20100,20100,20100,20100,0
|
|
20250115,114100,87384350,20100,20100,20100,20100,0
|
|
20250115,114000,87384350,20100,20100,20100,20100,0
|
|
20250115,113900,87384350,20100,20100,20100,20100,0
|
|
20250115,113800,87384350,20100,20150,20150,20100,16
|
|
20250115,113700,87062000,20100,20100,20100,20100,48
|
|
20250115,113600,86097200,20150,20150,20150,20150,0
|
|
20250115,113500,86097200,20150,20150,20150,20150,10
|
|
20250115,113400,85895700,20050,20050,20050,20050,2
|
|
20250115,113300,85855600,20050,20150,20150,20050,101
|
|
20250115,113200,83827650,20100,20100,20100,20100,0
|
|
20250115,113100,83827650,20100,20100,20100,20100,123
|
|
20250115,113000,81355350,20100,20100,20100,20100,100
|
|
20250115,112900,79345350,20150,20150,20150,20150,0
|
|
20250115,112800,79345350,20150,20150,20150,20150,10
|
|
20250115,112700,79143850,20150,20150,20150,20150,0
|
|
20250115,112600,79143850,20150,20150,20150,20150,80
|
|
20250115,112500,77531850,20100,20100,20100,20100,0
|
|
20250115,112400,77531850,20100,20100,20100,20100,0
|
|
20250115,112300,77531850,20100,20100,20100,20100,0
|
|
20250115,112200,77531850,20100,20100,20100,20100,0
|
|
20250115,112100,77531850,20100,20100,20100,20100,0
|
|
20250115,112000,77531850,20100,20100,20100,20100,1
|
|
20250115,111900,77511750,20150,20150,20150,20150,1
|
|
20250115,111800,77491600,20100,20100,20100,20100,1
|
|
20250115,111700,77471500,20100,20100,20100,20100,0
|
|
20250115,111600,77471500,20100,20100,20100,20100,2
|
|
20250115,111500,77431300,20100,20100,20100,20100,1
|
|
20250115,111400,77411200,20100,20100,20100,20100,0
|
|
20250115,111300,77411200,20100,20100,20100,20100,1
|
|
20250115,111200,77391100,20100,20100,20100,20100,0
|
|
20250115,111100,77391100,20100,20100,20100,20100,475
|
|
20250115,111000,67843600,20050,20050,20050,20050,0
|
|
20250115,110900,67843600,20050,20050,20050,20050,0
|
|
20250115,110800,67843600,20050,20050,20050,20050,0
|
|
20250115,110700,67843600,20050,20050,20050,20050,38
|
|
20250115,110600,67081700,20050,20050,20050,20050,0
|
|
20250115,110500,67081700,20050,20050,20050,20050,0
|
|
20250115,110400,67081700,20050,20050,20050,20050,0
|
|
20250115,110300,67081700,20050,20050,20050,20050,0
|
|
20250115,110200,67081700,20050,20050,20050,20050,0
|
|
20250115,110100,67081700,20050,20050,20050,20050,0
|
|
20250115,110000,67081700,20050,20050,20050,20050,3
|
|
20250115,105900,67021550,20050,20050,20050,20050,2
|
|
20250115,105800,66981450,20050,20050,20050,20050,3
|
|
20250115,105700,66921300,20050,20050,20050,20050,5
|
|
20250115,105600,66821050,20050,20050,20050,20050,3
|
|
20250115,105500,66760900,20050,20050,20050,20050,6
|
|
20250115,105400,66640600,20050,20050,20050,20050,3
|
|
20250115,105300,66580450,20050,20050,20050,20050,11
|
|
20250115,105200,66359900,20050,20050,20050,20050,4
|
|
20250115,105100,66279700,20050,20050,20050,20050,3
|
|
20250115,105000,66219550,20100,20100,20100,20100,0
|
|
20250115,104900,66219550,20100,20100,20100,20100,5
|
|
20250115,104800,66119050,20100,20100,20100,20100,4
|
|
20250115,104700,66038650,20100,20100,20100,20100,6
|
|
20250115,104600,65918050,20100,20100,20100,20100,4
|
|
20250115,104500,65837650,20100,20100,20100,20100,3
|
|
20250115,104400,65777350,20200,20100,20200,20100,55
|
|
20250115,104300,64671750,20100,20100,20100,20100,7
|
|
20250115,104200,64531050,20050,20050,20050,20050,1
|
|
20250115,104100,64511000,20200,20050,20200,20050,17
|
|
20250115,104000,64168200,20050,20050,20200,20050,5
|
|
20250115,103900,64067800,20200,20050,20200,20050,8
|
|
20250115,103800,63907250,20200,20050,20200,20050,55
|
|
20250115,103700,62804350,20200,20050,20200,20050,5
|
|
20250115,103600,62703950,20050,20050,20050,20050,2
|
|
20250115,103500,62663850,20050,20050,20050,20050,9
|
|
20250115,103400,62483400,20050,20100,20100,20050,5
|
|
20250115,103300,62382950,20100,20100,20100,20100,1
|
|
20250115,103200,62362850,20150,20050,20150,20050,6
|
|
20250115,103100,62242050,20150,20050,20150,20050,10
|
|
20250115,103000,62041150,20050,20050,20050,20050,2
|
|
20250115,102900,62001050,20050,20050,20050,20050,5
|
|
20250115,102800,61900800,20050,20050,20050,20050,5
|
|
20250115,102700,61800550,20050,20050,20050,20050,5
|
|
20250115,102600,61700300,20050,20050,20050,20050,5
|
|
20250115,102500,61600050,20050,20100,20100,20050,4
|
|
20250115,102400,61519800,20100,20100,20100,20100,2
|
|
20250115,102300,61479600,20100,20100,20100,20100,7
|
|
20250115,102200,61338900,20100,20100,20100,20100,4
|
|
20250115,102100,61258500,20100,20100,20100,20100,5
|
|
20250115,102000,61158000,20100,20100,20100,20100,3
|
|
20250115,101900,61097700,20050,20050,20050,20050,5
|
|
20250115,101800,60997450,20050,20050,20050,20050,4
|
|
20250115,101700,60917250,20050,20050,20050,20050,6
|
|
20250115,101600,60796950,20050,20050,20050,20050,2
|
|
20250115,101500,60756850,20050,20050,20050,20050,7
|
|
20250115,101400,60616500,20050,20100,20150,20050,227
|
|
20250115,101300,56057650,20100,20100,20100,20100,5
|
|
20250115,101200,55957150,20100,20100,20100,20100,2
|
|
20250115,101100,55916950,20100,20100,20100,20100,4
|
|
20250115,101000,55836550,20100,20100,20100,20100,6
|
|
20250115,100900,55715950,20100,20100,20100,20100,8
|
|
20250115,100800,55555150,20100,20100,20100,20100,3
|
|
20250115,100700,55494850,20250,20250,20250,20250,0
|
|
20250115,100600,55494850,20250,20250,20250,20250,2
|
|
20250115,100500,55454350,20250,20050,20250,20050,5
|
|
20250115,100400,55353900,20050,20050,20050,20050,2
|
|
20250115,100300,55313800,20050,20050,20050,20050,5
|
|
20250115,100200,55213550,20050,20050,20050,20050,2
|
|
20250115,100100,55173450,20050,20050,20050,20050,5
|
|
20250115,100000,55073200,20050,20050,20050,20050,3
|
|
20250115,095900,55013050,20100,20100,20100,20100,5
|
|
20250115,095800,54912550,20100,20100,20100,20100,4
|
|
20250115,095700,54832150,20100,20050,20100,20050,10
|
|
20250115,095600,54631450,20050,20050,20050,20050,2
|
|
20250115,095500,54591350,20200,20200,20200,20200,0
|
|
20250115,095400,54591350,20200,20200,20200,20200,100
|
|
20250115,095300,52571350,20050,20050,20050,20050,4
|
|
20250115,095200,52491150,20200,20200,20200,20200,0
|
|
20250115,095100,52491150,20200,20200,20200,20200,0
|
|
20250115,095000,52491150,20200,20200,20200,20200,0
|
|
20250115,094900,52491150,20200,20200,20200,20200,0
|
|
20250115,094800,52491150,20200,20200,20200,20200,0
|
|
20250115,094700,52491150,20200,20200,20200,20200,0
|
|
20250115,094600,52491150,20200,20200,20200,20200,1
|
|
20250115,094500,52470950,20200,20200,20200,20200,0
|
|
20250115,094400,52470950,20200,20200,20200,20200,0
|
|
20250115,094300,52470950,20200,20200,20200,20200,0
|
|
20250115,094200,52470950,20200,20200,20200,20200,1
|
|
20250115,094100,52450750,20100,20100,20100,20100,5
|
|
20250115,094000,52350250,20150,20150,20150,20150,2
|
|
20250115,093900,52309950,20150,20150,20150,20150,0
|
|
20250115,093800,52309950,20150,20150,20150,20150,0
|
|
20250115,093700,52309950,20150,20150,20150,20150,0
|
|
20250115,093600,52309950,20150,20150,20150,20150,0
|
|
20250115,093500,52309950,20150,20150,20150,20150,1
|
|
20250115,093400,52289800,20200,20150,20200,20150,74
|
|
20250115,093300,50798300,20150,20150,20150,20150,0
|
|
20250115,093200,50798300,20150,20150,20150,20150,0
|
|
20250115,093100,50798300,20150,20150,20150,20150,1
|
|
20250115,093000,50778150,20050,20050,20050,20050,0
|
|
20250115,092900,50778150,20050,20050,20050,20050,5
|
|
20250115,092800,50677900,20050,20050,20050,20050,264
|
|
20250115,092700,45384700,20000,20000,20000,20000,0
|
|
20250115,092600,45384700,20000,20000,20000,20000,0
|
|
20250115,092500,45384700,20000,20000,20000,20000,0
|
|
20250115,092400,45384700,20000,20000,20000,20000,0
|
|
20250115,092300,45384700,20000,20000,20000,20000,0
|
|
20250115,092200,45384700,20000,20000,20000,20000,0
|
|
20250115,092100,45384700,20000,20050,20100,20000,1341
|
|
20250115,092000,18552550,20050,20150,20150,20050,262
|
|
20250115,091900,13291500,20150,20200,20200,20150,9
|
|
20250115,091800,13109950,20200,20200,20200,20200,27
|
|
20250115,091700,12564550,20300,20250,20300,20250,16
|
|
20250115,091600,12240500,20250,20250,20250,20250,0
|
|
20250115,091500,12240500,20250,20250,20250,20250,0
|
|
20250115,091400,12240500,20250,20250,20250,20250,30
|
|
20250115,091300,11633000,20250,20250,20250,20250,0
|
|
20250115,091200,11633000,20250,20250,20250,20250,3
|
|
20250115,091100,11572250,20400,20400,20400,20400,66
|
|
20250115,091000,10225850,20400,20350,20400,20350,183
|
|
20250115,090900,6495700,20300,20350,20350,20300,53
|
|
20250115,090800,5417400,20300,20300,20300,20300,31
|
|
20250115,090700,4788100,20250,20250,20250,20250,1
|
|
20250115,090600,4767850,20250,20250,20250,20250,0
|
|
20250115,090500,4767850,20250,20250,20250,20250,20
|
|
20250115,090400,4362850,20250,20250,20250,20250,0
|
|
20250115,090300,4362850,20250,20250,20250,20250,0
|
|
20250115,090200,4362850,20250,20250,20250,20250,0
|
|
20250115,090100,4362850,20250,20250,20250,20250,0
|
|
20250115,090000,4362850,20250,20200,20250,20100,186
|