683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,202000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,201900,2378131400,21100,21100,21100,21100,0
|
|
20250117,201800,2378131400,21100,21100,21100,21100,0
|
|
20250117,201700,2378131400,21100,21100,21100,21100,0
|
|
20250117,201600,2378131400,21100,21100,21100,21100,0
|
|
20250117,201500,2378131400,21100,21100,21100,21100,0
|
|
20250117,201400,2378131400,21100,21100,21100,21100,0
|
|
20250117,201300,2378131400,21100,21100,21100,21100,0
|
|
20250117,201200,2378131400,21100,21100,21100,21100,0
|
|
20250117,201100,2378131400,21100,21100,21100,21100,0
|
|
20250117,201000,2378131400,21100,21100,21100,21100,0
|
|
20250117,200900,2378131400,21100,21100,21100,21100,0
|
|
20250117,200800,2378131400,21100,21100,21100,21100,0
|
|
20250117,200700,2378131400,21100,21100,21100,21100,0
|
|
20250117,200600,2378131400,21100,21100,21100,21100,0
|
|
20250117,200500,2378131400,21100,21100,21100,21100,0
|
|
20250117,200400,2378131400,21100,21100,21100,21100,0
|
|
20250117,200300,2378131400,21100,21100,21100,21100,0
|
|
20250117,200200,2378131400,21100,21100,21100,21100,0
|
|
20250117,200100,2378131400,21100,21100,21100,21100,0
|
|
20250117,200000,2378131400,21100,21100,21100,21100,0
|
|
20250117,195900,2378131400,21100,21100,21100,21100,0
|
|
20250117,195800,2378131400,21100,21100,21100,21100,0
|
|
20250117,195700,2378131400,21100,21100,21100,21100,0
|
|
20250117,195600,2378131400,21100,21100,21100,21100,0
|
|
20250117,195500,2378131400,21100,21100,21100,21100,0
|
|
20250117,195400,2378131400,21100,21100,21100,21100,0
|
|
20250117,195300,2378131400,21100,21100,21100,21100,0
|
|
20250117,195200,2378131400,21100,21100,21100,21100,0
|
|
20250117,195100,2378131400,21100,21100,21100,21100,0
|
|
20250117,195000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,194900,2378131400,21100,21100,21100,21100,0
|
|
20250117,194800,2378131400,21100,21100,21100,21100,0
|
|
20250117,194700,2378131400,21100,21100,21100,21100,0
|
|
20250117,194600,2378131400,21100,21100,21100,21100,0
|
|
20250117,194500,2378131400,21100,21100,21100,21100,0
|
|
20250117,194400,2378131400,21100,21100,21100,21100,0
|
|
20250117,194300,2378131400,21100,21100,21100,21100,0
|
|
20250117,194200,2378131400,21100,21100,21100,21100,0
|
|
20250117,194100,2378131400,21100,21100,21100,21100,0
|
|
20250117,194000,2378131400,21100,21100,21100,21100,0
|
|
20250117,193900,2378131400,21100,21100,21100,21100,0
|
|
20250117,193800,2378131400,21100,21100,21100,21100,0
|
|
20250117,193700,2378131400,21100,21100,21100,21100,0
|
|
20250117,193600,2378131400,21100,21100,21100,21100,0
|
|
20250117,193500,2378131400,21100,21100,21100,21100,0
|
|
20250117,193400,2378131400,21100,21100,21100,21100,0
|
|
20250117,193300,2378131400,21100,21100,21100,21100,0
|
|
20250117,193200,2378131400,21100,21100,21100,21100,0
|
|
20250117,193100,2378131400,21100,21100,21100,21100,0
|
|
20250117,193000,2378131400,21100,21100,21100,21100,0
|
|
20250117,192900,2378131400,21100,21100,21100,21100,0
|
|
20250117,192800,2378131400,21100,21100,21100,21100,0
|
|
20250117,192700,2378131400,21100,21100,21100,21100,0
|
|
20250117,192600,2378131400,21100,21100,21100,21100,0
|
|
20250117,192500,2378131400,21100,21100,21100,21100,0
|
|
20250117,192400,2378131400,21100,21100,21100,21100,0
|
|
20250117,192300,2378131400,21100,21100,21100,21100,0
|
|
20250117,192200,2378131400,21100,21100,21100,21100,0
|
|
20250117,192100,2378131400,21100,21100,21100,21100,0
|
|
20250117,192000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,191900,2378131400,21100,21100,21100,21100,0
|
|
20250117,191800,2378131400,21100,21100,21100,21100,0
|
|
20250117,191700,2378131400,21100,21100,21100,21100,0
|
|
20250117,191600,2378131400,21100,21100,21100,21100,0
|
|
20250117,191500,2378131400,21100,21100,21100,21100,0
|
|
20250117,191400,2378131400,21100,21100,21100,21100,0
|
|
20250117,191300,2378131400,21100,21100,21100,21100,0
|
|
20250117,191200,2378131400,21100,21100,21100,21100,0
|
|
20250117,191100,2378131400,21100,21100,21100,21100,0
|
|
20250117,191000,2378131400,21100,21100,21100,21100,0
|
|
20250117,190900,2378131400,21100,21100,21100,21100,0
|
|
20250117,190800,2378131400,21100,21100,21100,21100,0
|
|
20250117,190700,2378131400,21100,21100,21100,21100,0
|
|
20250117,190600,2378131400,21100,21100,21100,21100,0
|
|
20250117,190500,2378131400,21100,21100,21100,21100,0
|
|
20250117,190400,2378131400,21100,21100,21100,21100,0
|
|
20250117,190300,2378131400,21100,21100,21100,21100,0
|
|
20250117,190200,2378131400,21100,21100,21100,21100,0
|
|
20250117,190100,2378131400,21100,21100,21100,21100,0
|
|
20250117,190000,2378131400,21100,21100,21100,21100,0
|
|
20250117,185900,2378131400,21100,21100,21100,21100,0
|
|
20250117,185800,2378131400,21100,21100,21100,21100,0
|
|
20250117,185700,2378131400,21100,21100,21100,21100,0
|
|
20250117,185600,2378131400,21100,21100,21100,21100,0
|
|
20250117,185500,2378131400,21100,21100,21100,21100,0
|
|
20250117,185400,2378131400,21100,21100,21100,21100,0
|
|
20250117,185300,2378131400,21100,21100,21100,21100,0
|
|
20250117,185200,2378131400,21100,21100,21100,21100,0
|
|
20250117,185100,2378131400,21100,21100,21100,21100,0
|
|
20250117,185000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,184900,2378131400,21100,21100,21100,21100,0
|
|
20250117,184800,2378131400,21100,21100,21100,21100,0
|
|
20250117,184700,2378131400,21100,21100,21100,21100,0
|
|
20250117,184600,2378131400,21100,21100,21100,21100,0
|
|
20250117,184500,2378131400,21100,21100,21100,21100,0
|
|
20250117,184400,2378131400,21100,21100,21100,21100,0
|
|
20250117,184300,2378131400,21100,21100,21100,21100,0
|
|
20250117,184200,2378131400,21100,21100,21100,21100,0
|
|
20250117,184100,2378131400,21100,21100,21100,21100,0
|
|
20250117,184000,2378131400,21100,21100,21100,21100,0
|
|
20250117,183900,2378131400,21100,21100,21100,21100,0
|
|
20250117,183800,2378131400,21100,21100,21100,21100,0
|
|
20250117,183700,2378131400,21100,21100,21100,21100,0
|
|
20250117,183600,2378131400,21100,21100,21100,21100,0
|
|
20250117,183500,2378131400,21100,21100,21100,21100,0
|
|
20250117,183400,2378131400,21100,21100,21100,21100,0
|
|
20250117,183300,2378131400,21100,21100,21100,21100,0
|
|
20250117,183200,2378131400,21100,21100,21100,21100,0
|
|
20250117,183100,2378131400,21100,21100,21100,21100,0
|
|
20250117,183000,2378131400,21100,21100,21100,21100,0
|
|
20250117,182900,2378131400,21100,21100,21100,21100,0
|
|
20250117,182800,2378131400,21100,21100,21100,21100,0
|
|
20250117,182700,2378131400,21100,21100,21100,21100,0
|
|
20250117,182600,2378131400,21100,21100,21100,21100,0
|
|
20250117,182500,2378131400,21100,21100,21100,21100,0
|
|
20250117,182400,2378131400,21100,21100,21100,21100,0
|
|
20250117,182300,2378131400,21100,21100,21100,21100,0
|
|
20250117,182200,2378131400,21100,21100,21100,21100,0
|
|
20250117,182100,2378131400,21100,21100,21100,21100,0
|
|
20250117,182000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,181900,2378131400,21100,21100,21100,21100,0
|
|
20250117,181800,2378131400,21100,21100,21100,21100,0
|
|
20250117,181700,2378131400,21100,21100,21100,21100,0
|
|
20250117,181600,2378131400,21100,21100,21100,21100,0
|
|
20250117,181500,2378131400,21100,21100,21100,21100,0
|
|
20250117,181400,2378131400,21100,21100,21100,21100,0
|
|
20250117,181300,2378131400,21100,21100,21100,21100,0
|
|
20250117,181200,2378131400,21100,21100,21100,21100,0
|
|
20250117,181100,2378131400,21100,21100,21100,21100,0
|
|
20250117,181000,2378131400,21100,21100,21100,21100,0
|
|
20250117,180900,2378131400,21100,21100,21100,21100,0
|
|
20250117,180800,2378131400,21100,21100,21100,21100,0
|
|
20250117,180700,2378131400,21100,21100,21100,21100,0
|
|
20250117,180600,2378131400,21100,21100,21100,21100,0
|
|
20250117,180500,2378131400,21100,21100,21100,21100,0
|
|
20250117,180400,2378131400,21100,21100,21100,21100,0
|
|
20250117,180300,2378131400,21100,21100,21100,21100,0
|
|
20250117,180200,2378131400,21100,21100,21100,21100,0
|
|
20250117,180100,2378131400,21100,21100,21100,21100,0
|
|
20250117,180000,2378131400,21100,21100,21100,21100,0
|
|
20250117,175900,2378131400,21100,21100,21100,21100,0
|
|
20250117,175800,2378131400,21100,21100,21100,21100,0
|
|
20250117,175700,2378131400,21100,21100,21100,21100,0
|
|
20250117,175600,2378131400,21100,21100,21100,21100,0
|
|
20250117,175500,2378131400,21100,21100,21100,21100,0
|
|
20250117,175400,2378131400,21100,21100,21100,21100,0
|
|
20250117,175300,2378131400,21100,21100,21100,21100,0
|
|
20250117,175200,2378131400,21100,21100,21100,21100,0
|
|
20250117,175100,2378131400,21100,21100,21100,21100,0
|
|
20250117,175000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,174900,2378131400,21100,21100,21100,21100,0
|
|
20250117,174800,2378131400,21100,21100,21100,21100,0
|
|
20250117,174700,2378131400,21100,21100,21100,21100,0
|
|
20250117,174600,2378131400,21100,21100,21100,21100,0
|
|
20250117,174500,2378131400,21100,21100,21100,21100,0
|
|
20250117,174400,2378131400,21100,21100,21100,21100,0
|
|
20250117,174300,2378131400,21100,21100,21100,21100,0
|
|
20250117,174200,2378131400,21100,21100,21100,21100,0
|
|
20250117,174100,2378131400,21100,21100,21100,21100,0
|
|
20250117,174000,2378131400,21100,21100,21100,21100,0
|
|
20250117,173900,2378131400,21100,21100,21100,21100,0
|
|
20250117,173800,2378131400,21100,21100,21100,21100,0
|
|
20250117,173700,2378131400,21100,21100,21100,21100,0
|
|
20250117,173600,2378131400,21100,21100,21100,21100,0
|
|
20250117,173500,2378131400,21100,21100,21100,21100,0
|
|
20250117,173400,2378131400,21100,21100,21100,21100,0
|
|
20250117,173300,2378131400,21100,21100,21100,21100,0
|
|
20250117,173200,2378131400,21100,21100,21100,21100,0
|
|
20250117,173100,2378131400,21100,21100,21100,21100,0
|
|
20250117,173000,2378131400,21100,21100,21100,21100,0
|
|
20250117,172900,2378131400,21100,21100,21100,21100,0
|
|
20250117,172800,2378131400,21100,21100,21100,21100,0
|
|
20250117,172700,2378131400,21100,21100,21100,21100,0
|
|
20250117,172600,2378131400,21100,21100,21100,21100,0
|
|
20250117,172500,2378131400,21100,21100,21100,21100,0
|
|
20250117,172400,2378131400,21100,21100,21100,21100,0
|
|
20250117,172300,2378131400,21100,21100,21100,21100,0
|
|
20250117,172200,2378131400,21100,21100,21100,21100,0
|
|
20250117,172100,2378131400,21100,21100,21100,21100,0
|
|
20250117,172000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,171900,2378131400,21100,21100,21100,21100,0
|
|
20250117,171800,2378131400,21100,21100,21100,21100,0
|
|
20250117,171700,2378131400,21100,21100,21100,21100,0
|
|
20250117,171600,2378131400,21100,21100,21100,21100,0
|
|
20250117,171500,2378131400,21100,21100,21100,21100,0
|
|
20250117,171400,2378131400,21100,21100,21100,21100,0
|
|
20250117,171300,2378131400,21100,21100,21100,21100,0
|
|
20250117,171200,2378131400,21100,21100,21100,21100,0
|
|
20250117,171100,2378131400,21100,21100,21100,21100,0
|
|
20250117,171000,2378131400,21100,21100,21100,21100,0
|
|
20250117,170900,2378131400,21100,21100,21100,21100,0
|
|
20250117,170800,2378131400,21100,21100,21100,21100,0
|
|
20250117,170700,2378131400,21100,21100,21100,21100,0
|
|
20250117,170600,2378131400,21100,21100,21100,21100,0
|
|
20250117,170500,2378131400,21100,21100,21100,21100,0
|
|
20250117,170400,2378131400,21100,21100,21100,21100,0
|
|
20250117,170300,2378131400,21100,21100,21100,21100,0
|
|
20250117,170200,2378131400,21100,21100,21100,21100,0
|
|
20250117,170100,2378131400,21100,21100,21100,21100,0
|
|
20250117,170000,2378131400,21100,21100,21100,21100,0
|
|
20250117,165900,2378131400,21100,21100,21100,21100,0
|
|
20250117,165800,2378131400,21100,21100,21100,21100,0
|
|
20250117,165700,2378131400,21100,21100,21100,21100,0
|
|
20250117,165600,2378131400,21100,21100,21100,21100,0
|
|
20250117,165500,2378131400,21100,21100,21100,21100,0
|
|
20250117,165400,2378131400,21100,21100,21100,21100,0
|
|
20250117,165300,2378131400,21100,21100,21100,21100,0
|
|
20250117,165200,2378131400,21100,21100,21100,21100,0
|
|
20250117,165100,2378131400,21100,21100,21100,21100,0
|
|
20250117,165000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,164900,2378131400,21100,21100,21100,21100,0
|
|
20250117,164800,2378131400,21100,21100,21100,21100,0
|
|
20250117,164700,2378131400,21100,21100,21100,21100,0
|
|
20250117,164600,2378131400,21100,21100,21100,21100,0
|
|
20250117,164500,2378131400,21100,21100,21100,21100,0
|
|
20250117,164400,2378131400,21100,21100,21100,21100,0
|
|
20250117,164300,2378131400,21100,21100,21100,21100,0
|
|
20250117,164200,2378131400,21100,21100,21100,21100,0
|
|
20250117,164100,2378131400,21100,21100,21100,21100,0
|
|
20250117,164000,2378131400,21100,21100,21100,21100,0
|
|
20250117,163900,2378131400,21100,21100,21100,21100,0
|
|
20250117,163800,2378131400,21100,21100,21100,21100,0
|
|
20250117,163700,2378131400,21100,21100,21100,21100,0
|
|
20250117,163600,2378131400,21100,21100,21100,21100,0
|
|
20250117,163500,2378131400,21100,21100,21100,21100,0
|
|
20250117,163400,2378131400,21100,21100,21100,21100,0
|
|
20250117,163300,2378131400,21100,21100,21100,21100,0
|
|
20250117,163200,2378131400,21100,21100,21100,21100,0
|
|
20250117,163100,2378131400,21100,21100,21100,21100,0
|
|
20250117,163000,2378131400,21100,21100,21100,21100,0
|
|
20250117,162900,2378131400,21100,21100,21100,21100,0
|
|
20250117,162800,2378131400,21100,21100,21100,21100,0
|
|
20250117,162700,2378131400,21100,21100,21100,21100,0
|
|
20250117,162600,2378131400,21100,21100,21100,21100,0
|
|
20250117,162500,2378131400,21100,21100,21100,21100,0
|
|
20250117,162400,2378131400,21100,21100,21100,21100,0
|
|
20250117,162300,2378131400,21100,21100,21100,21100,0
|
|
20250117,162200,2378131400,21100,21100,21100,21100,0
|
|
20250117,162100,2378131400,21100,21100,21100,21100,0
|
|
20250117,162000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,161900,2378131400,21100,21100,21100,21100,0
|
|
20250117,161800,2378131400,21100,21100,21100,21100,0
|
|
20250117,161700,2378131400,21100,21100,21100,21100,0
|
|
20250117,161600,2378131400,21100,21100,21100,21100,0
|
|
20250117,161500,2378131400,21100,21100,21100,21100,0
|
|
20250117,161400,2378131400,21100,21100,21100,21100,0
|
|
20250117,161300,2378131400,21100,21100,21100,21100,0
|
|
20250117,161200,2378131400,21100,21100,21100,21100,0
|
|
20250117,161100,2378131400,21100,21100,21100,21100,0
|
|
20250117,161000,2378131400,21100,21100,21100,21100,0
|
|
20250117,160900,2378131400,21100,21100,21100,21100,0
|
|
20250117,160800,2378131400,21100,21100,21100,21100,0
|
|
20250117,160700,2378131400,21100,21100,21100,21100,0
|
|
20250117,160600,2378131400,21100,21100,21100,21100,0
|
|
20250117,160500,2378131400,21100,21100,21100,21100,0
|
|
20250117,160400,2378131400,21100,21100,21100,21100,0
|
|
20250117,160300,2378131400,21100,21100,21100,21100,0
|
|
20250117,160200,2378131400,21100,21100,21100,21100,0
|
|
20250117,160100,2378131400,21100,21100,21100,21100,0
|
|
20250117,160000,2378131400,21100,21100,21100,21100,0
|
|
20250117,155900,2378131400,21100,21100,21100,21100,0
|
|
20250117,155800,2378131400,21100,21100,21100,21100,0
|
|
20250117,155700,2378131400,21100,21100,21100,21100,0
|
|
20250117,155600,2378131400,21100,21100,21100,21100,0
|
|
20250117,155500,2378131400,21100,21100,21100,21100,0
|
|
20250117,155400,2378131400,21100,21100,21100,21100,0
|
|
20250117,155300,2378131400,21100,21100,21100,21100,0
|
|
20250117,155200,2378131400,21100,21100,21100,21100,0
|
|
20250117,155100,2378131400,21100,21100,21100,21100,0
|
|
20250117,155000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,154900,2378131400,21100,21100,21100,21100,0
|
|
20250117,154800,2378131400,21100,21100,21100,21100,0
|
|
20250117,154700,2378131400,21100,21100,21100,21100,0
|
|
20250117,154600,2378131400,21100,21100,21100,21100,0
|
|
20250117,154500,2378131400,21100,21100,21100,21100,0
|
|
20250117,154400,2378131400,21100,21100,21100,21100,0
|
|
20250117,154300,2378131400,21100,21100,21100,21100,0
|
|
20250117,154200,2378131400,21100,21100,21100,21100,0
|
|
20250117,154100,2378131400,21100,21100,21100,21100,0
|
|
20250117,154000,2378131400,21100,21100,21100,21100,0
|
|
20250117,153900,2378131400,21100,21100,21100,21100,0
|
|
20250117,153800,2378131400,21100,21100,21100,21100,0
|
|
20250117,153700,2378131400,21100,21100,21100,21100,0
|
|
20250117,153600,2378131400,21100,21100,21100,21100,0
|
|
20250117,153500,2378131400,21100,21100,21100,21100,0
|
|
20250117,153400,2378131400,21100,21100,21100,21100,0
|
|
20250117,153300,2378131400,21100,21100,21100,21100,0
|
|
20250117,153200,2378131400,21100,21100,21100,21100,0
|
|
20250117,153100,2378131400,21100,21100,21100,21100,0
|
|
20250117,153000,2378131400,21100,21100,21100,21100,1595
|
|
20250117,152900,2344476900,21100,21100,21100,21100,0
|
|
20250117,152800,2344476900,21100,21100,21100,21100,0
|
|
20250117,152700,2344476900,21100,21100,21100,21100,0
|
|
20250117,152600,2344476900,21100,21100,21100,21100,0
|
|
20250117,152500,2344476900,21100,21100,21100,21100,0
|
|
20250117,152400,2344476900,21100,21100,21100,21100,0
|
|
20250117,152300,2344476900,21100,21100,21100,21100,0
|
|
20250117,152200,2344476900,21100,21100,21100,21100,0
|
|
20250117,152100,2344476900,21100,21100,21100,21100,0
|
|
20250117,152000,2344476900,21100,21100,21100,21100,0
|
|
20250117,151900,2344476900,21100,21100,21100,20950,74
|
|
20250117,151800,2342920150,20950,20950,21100,20950,628
|
|
20250117,151700,2329683750,20950,21100,21100,20950,2
|
|
20250117,151600,2329641700,21050,21050,21050,21050,0
|
|
20250117,151500,2329641700,21050,21000,21050,21000,647
|
|
20250117,151400,2316033350,21000,21000,21000,21000,44
|
|
20250117,151300,2315109350,21000,21000,21000,21000,126
|
|
20250117,151200,2312463350,21000,21000,21000,21000,30
|
|
20250117,151100,2311833350,21000,20950,21000,20950,122
|
|
20250117,151000,2309271400,20950,21000,21000,20950,127
|
|
20250117,150900,2306604450,21000,21000,21000,21000,118
|
|
20250117,150800,2304126450,21000,20900,21000,20900,109
|
|
20250117,150700,2301842450,20900,20900,20900,20900,50
|
|
20250117,150600,2300797450,20900,20900,20900,20900,21
|
|
20250117,150500,2300358550,21000,21000,21000,21000,0
|
|
20250117,150400,2300358550,21000,20900,21000,20900,54
|
|
20250117,150300,2299229550,20900,20900,20900,20900,1
|
|
20250117,150200,2299208650,20900,20900,21000,20900,150
|
|
20250117,150100,2296062150,21000,20900,21000,20900,121
|
|
20250117,150000,2293521250,20900,21050,21050,20900,85
|
|
20250117,145900,2291734250,21050,21050,21050,21050,0
|
|
20250117,145800,2291734250,21050,20900,21050,20900,26
|
|
20250117,145700,2291190700,20900,21000,21050,20900,584
|
|
20250117,145600,2278963000,21050,21000,21050,21000,116
|
|
20250117,145500,2276523850,21000,21000,21000,21000,27
|
|
20250117,145400,2275956850,20900,21150,21150,20900,149
|
|
20250117,145300,2272836100,21150,20950,21150,20900,319
|
|
20250117,145200,2266142700,20950,21150,21150,20950,3
|
|
20250117,145100,2266079650,20950,21150,21150,20950,132
|
|
20250117,145000,2263298150,21150,21150,21150,21150,50
|
|
20250117,144900,2262240650,21150,21100,21150,21100,20
|
|
20250117,144800,2261818150,21150,21150,21150,21100,92
|
|
20250117,144700,2259873700,21150,21100,21200,21100,459
|
|
20250117,144600,2250181700,21100,21150,21150,21100,393
|
|
20250117,144500,2241885250,21150,21100,21150,21100,498
|
|
20250117,144400,2231367550,21150,21150,21150,21150,93
|
|
20250117,144300,2229400600,21200,21150,21200,21150,1639
|
|
20250117,144200,2194718400,21100,21050,21150,21050,1128
|
|
20250117,144100,2170907450,21100,20950,21150,20950,2525
|
|
20250117,144000,2117633300,21050,20950,21200,20850,5321
|
|
20250117,143900,2005331750,20950,20850,21000,20850,3612
|
|
20250117,143800,1929605250,20850,20850,20850,20850,100
|
|
20250117,143700,1927520250,20850,20700,20850,20700,2042
|
|
20250117,143600,1885039600,20750,20750,20750,20750,0
|
|
20250117,143500,1885039600,20750,20750,20750,20750,0
|
|
20250117,143400,1885039600,20750,20750,20750,20750,0
|
|
20250117,143300,1885039600,20750,20650,20750,20650,599
|
|
20250117,143200,1872641150,20550,20650,20650,20550,8
|
|
20250117,143100,1872476650,20700,20550,20700,20550,28
|
|
20250117,143000,1871900800,20550,20550,20550,20550,0
|
|
20250117,142900,1871900800,20550,20650,20650,20550,112
|
|
20250117,142800,1869589200,20650,20650,20650,20650,5
|
|
20250117,142700,1869485950,20500,20500,20500,20500,25
|
|
20250117,142600,1868973450,20500,20600,20600,20450,23047
|
|
20250117,142500,1396398900,20600,20600,20600,20600,50
|
|
20250117,142400,1395368900,20600,20600,20600,20600,50
|
|
20250117,142300,1394338900,20600,20600,20600,20600,25
|
|
20250117,142200,1393823900,20600,20700,20700,20600,289
|
|
20250117,142100,1387842700,20700,20700,20700,20700,0
|
|
20250117,142000,1387842700,20700,20600,20700,20600,89
|
|
20250117,141900,1386005650,20600,20600,20600,20600,15
|
|
20250117,141800,1385696650,20600,20600,20600,20600,25
|
|
20250117,141700,1385181650,20600,20600,20600,20600,225
|
|
20250117,141600,1380546650,20600,20600,20600,20600,27
|
|
20250117,141500,1379990450,20600,20600,20600,20600,43
|
|
20250117,141400,1379104650,20600,20600,20600,20600,31
|
|
20250117,141300,1378466050,20600,20600,20600,20600,25
|
|
20250117,141200,1377951050,20600,20600,20600,20600,36
|
|
20250117,141100,1377209450,20600,20600,20600,20600,25
|
|
20250117,141000,1376694450,20600,20600,20600,20600,25
|
|
20250117,140900,1376179450,20600,20600,20600,20600,425
|
|
20250117,140800,1367424450,20600,20600,20650,20600,262
|
|
20250117,140700,1362027200,20600,20600,20600,20600,0
|
|
20250117,140600,1362027200,20600,20600,20600,20600,25
|
|
20250117,140500,1361512200,20600,20600,20600,20600,38
|
|
20250117,140400,1360729400,20700,20600,20700,20600,29
|
|
20250117,140300,1360131550,20600,20600,20600,20600,25
|
|
20250117,140200,1359616550,20600,20600,20600,20600,47
|
|
20250117,140100,1358648350,20600,20600,20700,20600,38
|
|
20250117,140000,1357865250,20600,20600,20600,20600,27
|
|
20250117,135900,1357309050,20600,20650,20650,20600,76
|
|
20250117,135800,1355740850,20650,20650,20650,20650,65
|
|
20250117,135700,1354398600,20650,20650,20650,20650,71
|
|
20250117,135600,1352932450,20650,20650,20750,20650,61
|
|
20250117,135500,1351670800,20750,20750,20750,20750,72
|
|
20250117,135400,1350176800,20750,20750,20750,20750,9
|
|
20250117,135300,1349990050,20800,20800,20800,20800,4
|
|
20250117,135200,1349906850,20850,20850,20850,20850,350
|
|
20250117,135100,1342609350,20900,20850,20900,20850,62
|
|
20250117,135000,1341316500,20900,20900,20900,20850,31
|
|
20250117,134900,1340669850,20900,20850,20900,20850,28
|
|
20250117,134800,1340086000,20900,20850,20900,20850,235
|
|
20250117,134700,1335185750,20850,20850,20850,20850,16
|
|
20250117,134600,1334852150,20900,20850,20900,20850,458
|
|
20250117,134500,1325300400,20850,20850,20850,20850,159
|
|
20250117,134400,1321985250,20850,20900,20900,20850,632
|
|
20250117,134300,1308807050,20900,20900,20900,20900,161
|
|
20250117,134200,1305442150,20950,21000,21000,20950,9
|
|
20250117,134100,1305253450,21000,20900,21000,20900,16
|
|
20250117,134000,1304918850,20900,20850,21050,20850,5149
|
|
20250117,133900,1197002600,20900,20750,20900,20750,2858
|
|
20250117,133800,1137475050,20750,20750,20750,20750,175
|
|
20250117,133700,1133843800,20750,20750,20750,20750,186
|
|
20250117,133600,1129984300,20750,20750,20750,20750,30
|
|
20250117,133500,1129361800,20750,20750,20750,20750,25
|
|
20250117,133400,1128843050,20750,20750,20750,20750,26
|
|
20250117,133300,1128303550,20750,20650,20750,20650,1309
|
|
20250117,133200,1101161050,20550,20550,20550,20550,50
|
|
20250117,133100,1100133550,20650,20650,20650,20650,35
|
|
20250117,133000,1099410800,20650,20700,20700,20650,250
|
|
20250117,132900,1094235850,20700,20700,20700,20700,381
|
|
20250117,132800,1086349150,20700,20700,20700,20700,0
|
|
20250117,132700,1086349150,20700,20750,20750,20700,228
|
|
20250117,132600,1081629450,20700,20750,20750,20700,41
|
|
20250117,132500,1080780400,20700,20600,20700,20600,3845
|
|
20250117,132400,1001382150,20650,20650,20650,20650,0
|
|
20250117,132300,1001382150,20650,20650,20650,20650,173
|
|
20250117,132200,997809700,20650,20650,20650,20650,127
|
|
20250117,132100,995187150,20650,20650,20650,20650,0
|
|
20250117,132000,995187150,20650,20650,20650,20650,91
|
|
20250117,131900,993308000,20600,20600,20600,20600,10
|
|
20250117,131800,993102000,20600,20600,20600,20600,0
|
|
20250117,131700,993102000,20600,20550,20650,20550,3988
|
|
20250117,131600,910958900,20450,20450,20450,20450,13
|
|
20250117,131500,910693050,20550,20500,20550,20500,390
|
|
20250117,131400,902678600,20450,20450,20450,20450,0
|
|
20250117,131300,902678600,20450,20450,20450,20450,0
|
|
20250117,131200,902678600,20450,20450,20450,20450,11
|
|
20250117,131100,902453650,20500,20500,20500,20500,42
|
|
20250117,131000,901592650,20500,20500,20500,20500,0
|
|
20250117,130900,901592650,20500,20500,20500,20500,278
|
|
20250117,130800,895893650,20550,20550,20550,20550,214
|
|
20250117,130700,891495950,20500,20500,20500,20500,50
|
|
20250117,130600,890470950,20500,20500,20500,20500,168
|
|
20250117,130500,887026950,20450,20450,20450,20450,11
|
|
20250117,130400,886802000,20450,20450,20450,20450,0
|
|
20250117,130300,886802000,20450,20450,20450,20450,0
|
|
20250117,130200,886802000,20450,20450,20500,20450,576
|
|
20250117,130100,875022100,20500,20500,20500,20500,0
|
|
20250117,130000,875022100,20500,20500,20500,20500,0
|
|
20250117,125900,875022100,20500,20500,20500,20500,71
|
|
20250117,125800,873566600,20450,20450,20450,20450,10
|
|
20250117,125700,873362100,20450,20450,20450,20450,1
|
|
20250117,125600,873341650,20500,20500,20500,20500,182
|
|
20250117,125500,869610650,20500,20500,20500,20500,12
|
|
20250117,125400,869364650,20500,20500,20500,20500,0
|
|
20250117,125300,869364650,20500,20500,20500,20500,1
|
|
20250117,125200,869344150,20500,20500,20500,20500,405
|
|
20250117,125100,861041650,20450,20450,20450,20450,36
|
|
20250117,125000,860305450,20450,20450,20450,20450,1
|
|
20250117,124900,860285000,20500,20500,20500,20500,0
|
|
20250117,124800,860285000,20500,20450,20500,20450,64
|
|
20250117,124700,858973700,20450,20450,20450,20450,0
|
|
20250117,124600,858973700,20450,20450,20450,20450,0
|
|
20250117,124500,858973700,20450,20450,20450,20450,0
|
|
20250117,124400,858973700,20450,20450,20450,20450,8
|
|
20250117,124300,858810100,20450,20450,20450,20450,1
|
|
20250117,124200,858789650,20450,20450,20450,20450,0
|
|
20250117,124100,858789650,20450,20450,20450,20450,13
|
|
20250117,124000,858523800,20450,20450,20450,20450,0
|
|
20250117,123900,858523800,20450,20450,20450,20450,1
|
|
20250117,123800,858503350,20450,20450,20450,20450,0
|
|
20250117,123700,858503350,20450,20450,20450,20450,11
|
|
20250117,123600,858278400,20450,20450,20450,20450,2
|
|
20250117,123500,858237500,20450,20450,20450,20450,2
|
|
20250117,123400,858196600,20450,20450,20450,20450,11
|
|
20250117,123300,857971650,20450,20450,20450,20450,0
|
|
20250117,123200,857971650,20450,20450,20450,20450,0
|
|
20250117,123100,857971650,20450,20450,20450,20450,0
|
|
20250117,123000,857971650,20450,20450,20450,20450,11
|
|
20250117,122900,857746700,20450,20450,20450,20450,0
|
|
20250117,122800,857746700,20450,20450,20450,20450,0
|
|
20250117,122700,857746700,20450,20500,20500,20450,130
|
|
20250117,122600,855082350,20500,20500,20500,20500,44
|
|
20250117,122500,854180350,20500,20500,20500,20500,70
|
|
20250117,122400,852745350,20500,20500,20500,20500,11
|
|
20250117,122300,852519850,20450,20450,20450,20450,10
|
|
20250117,122200,852315350,20450,20450,20450,20450,0
|
|
20250117,122100,852315350,20450,20450,20450,20450,0
|
|
20250117,122000,852315350,20450,20450,20450,20450,15
|
|
20250117,121900,852008600,20450,20450,20450,20450,0
|
|
20250117,121800,852008600,20450,20450,20450,20450,50
|
|
20250117,121700,850986100,20450,20450,20450,20450,0
|
|
20250117,121600,850986100,20450,20500,20500,20450,135
|
|
20250117,121500,848221500,20450,20450,20450,20450,0
|
|
20250117,121400,848221500,20450,20450,20450,20450,0
|
|
20250117,121300,848221500,20450,20500,20500,20450,11
|
|
20250117,121200,847996050,20450,20450,20450,20450,0
|
|
20250117,121100,847996050,20450,20450,20450,20450,0
|
|
20250117,121000,847996050,20450,20450,20450,20450,0
|
|
20250117,120900,847996050,20450,20450,20450,20450,10
|
|
20250117,120800,847791550,20500,20500,20500,20500,0
|
|
20250117,120700,847791550,20500,20500,20500,20500,0
|
|
20250117,120600,847791550,20500,20500,20500,20500,16
|
|
20250117,120500,847463550,20500,20500,20500,20500,26
|
|
20250117,120400,846930550,20500,20500,20500,20500,55
|
|
20250117,120300,845803050,20450,20450,20450,20450,0
|
|
20250117,120200,845803050,20450,20450,20450,20450,9
|
|
20250117,120100,845619000,20500,20500,20500,20500,0
|
|
20250117,120000,845619000,20500,20500,20500,20500,8
|
|
20250117,115900,845455000,20500,20500,20500,20500,32
|
|
20250117,115800,844799000,20500,20500,20500,20500,10
|
|
20250117,115700,844594000,20450,20450,20450,20450,3
|
|
20250117,115600,844532650,20450,20450,20500,20450,8
|
|
20250117,115500,844369000,20450,20550,20550,20450,60
|
|
20250117,115400,843141900,20450,20450,20450,20450,4
|
|
20250117,115300,843060100,20550,20450,20550,20450,53
|
|
20250117,115200,841971500,20450,20450,20450,20450,17
|
|
20250117,115100,841623850,20450,20450,20450,20450,2
|
|
20250117,115000,841582950,20550,20500,20550,20450,8
|
|
20250117,114900,841419050,20450,20450,20450,20450,2
|
|
20250117,114800,841378150,20450,20500,20500,20450,13
|
|
20250117,114700,841112250,20450,20500,20500,20450,5
|
|
20250117,114600,841009850,20450,20450,20500,20450,323
|
|
20250117,114500,834396000,20400,20400,20400,20400,17
|
|
20250117,114400,834049200,20400,20400,20400,20400,3
|
|
20250117,114300,833988000,20400,20400,20400,20400,2
|
|
20250117,114200,833947200,20400,20400,20500,20400,5
|
|
20250117,114100,833845100,20400,20450,20450,20400,1370
|
|
20250117,114000,805849800,20450,20500,20500,20450,110
|
|
20250117,113900,803594950,20500,20500,20500,20450,349
|
|
20250117,113800,796440500,20450,20400,20450,20400,68
|
|
20250117,113700,795050800,20400,20400,20400,20400,4
|
|
20250117,113600,794969200,20400,20400,20400,20400,2
|
|
20250117,113500,794928400,20400,20400,20400,20400,5
|
|
20250117,113400,794826400,20400,20450,20450,20400,38
|
|
20250117,113300,794049900,20400,20400,20400,20400,2
|
|
20250117,113200,794009100,20350,20350,20450,20350,122
|
|
20250117,113100,791525800,20350,20350,20350,20350,15
|
|
20250117,113000,791220550,20350,20400,20400,20350,14
|
|
20250117,112900,790935100,20350,20350,20400,20350,11
|
|
20250117,112800,790711050,20350,20350,20350,20350,4
|
|
20250117,112700,790629650,20350,20350,20350,20350,10
|
|
20250117,112600,790426150,20350,20350,20350,20350,1
|
|
20250117,112500,790405800,20350,20350,20400,20350,8
|
|
20250117,112400,790242850,20350,20350,20350,20350,12
|
|
20250117,112300,789998650,20400,20400,20400,20400,3
|
|
20250117,112200,789937450,20400,20400,20400,20400,3
|
|
20250117,112100,789876250,20400,20400,20450,20400,10
|
|
20250117,112000,789672000,20350,20350,20350,20350,21
|
|
20250117,111900,789244650,20400,20350,20400,20350,2
|
|
20250117,111800,789203900,20350,20300,20350,20300,7
|
|
20250117,111700,789061500,20300,20300,20300,20300,13
|
|
20250117,111600,788797600,20300,20300,20300,20300,26
|
|
20250117,111500,788269800,20300,20300,20300,20300,5
|
|
20250117,111400,788168300,20350,20300,20350,20300,2
|
|
20250117,111300,788127650,20300,20350,20350,20300,693
|
|
20250117,111200,774025600,20350,20400,20400,20350,172
|
|
20250117,111100,770523750,20400,20400,20400,20400,8
|
|
20250117,111000,770360550,20400,20400,20400,20400,22
|
|
20250117,110900,769911750,20400,20400,20400,20400,38
|
|
20250117,110800,769136550,20400,20400,20400,20400,8
|
|
20250117,110700,768973350,20400,20400,20400,20400,83
|
|
20250117,110600,767280150,20400,20400,20400,20400,14
|
|
20250117,110500,766994550,20400,20400,20450,20400,15
|
|
20250117,110400,766688050,20400,20400,20400,20400,1
|
|
20250117,110300,766667650,20400,20400,20450,20400,17
|
|
20250117,110200,766320800,20400,20400,20400,20400,56
|
|
20250117,110100,765178400,20400,20400,20400,20400,43
|
|
20250117,110000,764301200,20400,20400,20400,20400,2
|
|
20250117,105900,764260400,20400,20450,20450,20400,26
|
|
20250117,105800,763729450,20400,20400,20400,20400,7
|
|
20250117,105700,763586650,20400,20400,20400,20400,1
|
|
20250117,105600,763566250,20400,20400,20400,20400,21
|
|
20250117,105500,763137850,20400,20400,20400,20400,2
|
|
20250117,105400,763097050,20450,20400,20450,20400,84
|
|
20250117,105300,761379300,20400,20450,20450,20400,27
|
|
20250117,105200,760827500,20400,20350,20400,20350,80
|
|
20250117,105100,759196800,20350,20350,20350,20350,10
|
|
20250117,105000,758993300,20350,20350,20350,20350,5
|
|
20250117,104900,758891550,20400,20300,20400,20300,29
|
|
20250117,104800,758301450,20350,20300,20350,20300,97
|
|
20250117,104700,756327700,20300,20300,20350,20300,5
|
|
20250117,104600,756226150,20250,20250,20250,20250,5
|
|
20250117,104500,756124900,20250,20250,20250,20250,503
|
|
20250117,104400,745939150,20250,20300,20400,20250,1005
|
|
20250117,104300,725543050,20300,20300,20300,20300,9
|
|
20250117,104200,725360350,20300,20300,20300,20300,914
|
|
20250117,104100,706806150,20300,20350,20350,20300,500
|
|
20250117,104000,696655800,20350,20350,20350,20300,602
|
|
20250117,103900,684405150,20350,20300,20350,20300,203
|
|
20250117,103800,680274250,20300,20350,20350,20300,14
|
|
20250117,103700,679990000,20350,20350,20350,20350,3
|
|
20250117,103600,679928950,20350,20300,20350,20300,8
|
|
20250117,103500,679766200,20300,20300,20300,20300,13
|
|
20250117,103400,679502300,20300,20300,20300,20300,48
|
|
20250117,103300,678527900,20300,20350,20350,20300,134
|
|
20250117,103200,675801050,20350,20350,20350,20350,6
|
|
20250117,103100,675678950,20350,20350,20350,20350,17
|
|
20250117,103000,675333000,20350,20350,20350,20350,2
|
|
20250117,102900,675292300,20350,20350,20400,20350,8
|
|
20250117,102800,675129450,20350,20350,20400,20350,38
|
|
20250117,102700,674354950,20350,20400,20400,20350,23
|
|
20250117,102600,673885800,20350,20400,20400,20350,115
|
|
20250117,102500,671545500,20350,20350,20350,20350,1
|
|
20250117,102400,671525150,20350,20350,20350,20350,15
|
|
20250117,102300,671219900,20350,20400,20400,20350,4
|
|
20250117,102200,671138450,20350,20350,20350,20350,5
|
|
20250117,102100,671036700,20400,20400,20450,20400,427
|
|
20250117,102000,662324900,20400,20400,20400,20400,24
|
|
20250117,101900,661835300,20400,20400,20400,20400,5
|
|
20250117,101800,661733300,20400,20400,20400,20400,1
|
|
20250117,101700,661712900,20400,20400,20400,20400,20
|
|
20250117,101600,661304900,20400,20450,20450,20400,2
|
|
20250117,101500,661264050,20400,20450,20450,20400,5
|
|
20250117,101400,661161850,20400,20450,20450,20400,54
|
|
20250117,101300,660057750,20400,20450,20450,20400,2
|
|
20250117,101200,660016900,20400,20400,20400,20400,9
|
|
20250117,101100,659833300,20400,20400,20400,20400,4
|
|
20250117,101000,659751700,20400,20450,20450,20400,5
|
|
20250117,100900,659649500,20450,20450,20450,20450,5
|
|
20250117,100800,659547250,20450,20450,20450,20450,6
|
|
20250117,100700,659424550,20450,20450,20450,20450,17
|
|
20250117,100600,659076900,20450,20400,20450,20400,100
|
|
20250117,100500,657035500,20400,20450,20450,20400,6
|
|
20250117,100400,656913000,20400,20450,20450,20400,184
|
|
20250117,100300,653156850,20450,20450,20450,20450,21
|
|
20250117,100200,652727400,20450,20450,20450,20450,35
|
|
20250117,100100,652011650,20450,20450,20450,20450,27
|
|
20250117,100000,651459500,20450,20500,20500,20450,226
|
|
20250117,095900,646835550,20500,20550,20550,20500,14
|
|
20250117,095800,646548450,20550,20550,20550,20550,100
|
|
20250117,095700,644493450,20500,20500,20500,20500,0
|
|
20250117,095600,644493450,20500,20500,20500,20500,10
|
|
20250117,095500,644288450,20550,20550,20550,20550,368
|
|
20250117,095400,636726050,20550,20550,20550,20550,0
|
|
20250117,095300,636726050,20550,20550,20550,20550,1
|
|
20250117,095200,636705500,20550,20550,20550,20550,11
|
|
20250117,095100,636479450,20600,20600,20600,20600,10
|
|
20250117,095000,636273450,20600,20600,20650,20600,337
|
|
20250117,094900,629327700,20600,20550,20600,20450,961
|
|
20250117,094800,609585200,20600,20600,20600,20600,1
|
|
20250117,094700,609564600,20550,20600,20600,20550,201
|
|
20250117,094600,605424050,20600,20550,20600,20550,124
|
|
20250117,094500,602870850,20550,20550,20550,20550,14
|
|
20250117,094400,602583150,20550,20550,20550,20550,25
|
|
20250117,094300,602069400,20550,20550,20550,20550,0
|
|
20250117,094200,602069400,20550,20600,20600,20550,110
|
|
20250117,094100,599803900,20600,20600,20600,20600,301
|
|
20250117,094000,593603300,20550,20550,20550,20500,293
|
|
20250117,093900,587594000,20600,20600,20600,20600,3
|
|
20250117,093800,587532200,20550,20550,20550,20550,15
|
|
20250117,093700,587223950,20550,20550,20550,20550,67
|
|
20250117,093600,585847100,20600,20600,20600,20600,14
|
|
20250117,093500,585558700,20600,20550,20600,20550,26
|
|
20250117,093400,585024250,20550,20550,20550,20550,103
|
|
20250117,093300,582907600,20550,20550,20550,20550,101
|
|
20250117,093200,580832050,20550,20550,20600,20550,298
|
|
20250117,093100,574708100,20550,20600,20600,20550,17
|
|
20250117,093000,574358600,20600,20600,20600,20600,0
|
|
20250117,092900,574358600,20600,20600,20600,20600,8
|
|
20250117,092800,574193800,20600,20550,20600,20550,208
|
|
20250117,092700,569910000,20550,20550,20550,20550,115
|
|
20250117,092600,567546750,20550,20550,20550,20550,10
|
|
20250117,092500,567341250,20550,20550,20550,20550,47
|
|
20250117,092400,566375400,20550,20600,20600,20550,27
|
|
20250117,092300,565819650,20550,20550,20550,20550,17
|
|
20250117,092200,565470300,20500,20500,20500,20500,10
|
|
20250117,092100,565265300,20500,20500,20500,20500,11
|
|
20250117,092000,565039800,20600,20500,20600,20500,302
|
|
20250117,091900,558848700,20600,20550,20600,20550,3
|
|
20250117,091800,558786950,20500,20500,20500,20500,1122
|
|
20250117,091700,535785950,20500,20550,20550,20500,114
|
|
20250117,091600,533443750,20500,20600,20600,20500,861
|
|
20250117,091500,515750450,20600,20750,20800,20550,1369
|
|
20250117,091400,487502700,20800,20750,20800,20700,467
|
|
20250117,091300,477812250,20850,20850,20850,20800,994
|
|
20250117,091200,457109600,20800,20850,20850,20800,869
|
|
20250117,091100,439030500,20900,20800,20900,20700,1812
|
|
20250117,091000,401224250,20750,20700,20750,20650,528
|
|
20250117,090900,390279900,20650,20750,20750,20500,1563
|
|
20250117,090800,358041050,20900,20900,20900,20900,557
|
|
20250117,090700,346399750,20900,20850,20950,20800,1785
|
|
20250117,090600,309180850,20750,20800,20950,20750,4601
|
|
20250117,090500,213288250,20750,20600,20800,20600,2416
|
|
20250117,090400,163172850,20600,20600,20600,20450,419
|
|
20250117,090300,154561900,20650,20700,20700,20650,29
|
|
20250117,090200,153962900,20700,20600,20700,20500,1201
|
|
20250117,090100,129214950,20600,20500,20600,20450,930
|
|
20250117,090000,110099850,20400,20500,20650,20400,5366
|