576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,183200,1306828650,24300,24300,24300,24300,0
|
|
20250110,183100,1306828650,24300,24300,24300,24300,0
|
|
20250110,183000,1306828650,24300,24300,24300,24300,0
|
|
20250110,182900,1306828650,24300,24300,24300,24300,0
|
|
20250110,182800,1306828650,24300,24300,24300,24300,0
|
|
20250110,182700,1306828650,24300,24300,24300,24300,0
|
|
20250110,182600,1306828650,24300,24300,24300,24300,0
|
|
20250110,182500,1306828650,24300,24300,24300,24300,0
|
|
20250110,182400,1306828650,24300,24300,24300,24300,0
|
|
20250110,182300,1306828650,24300,24300,24300,24300,0
|
|
20250110,182200,1306828650,24300,24300,24300,24300,0
|
|
20250110,182100,1306828650,24300,24300,24300,24300,0
|
|
20250110,182000,1306828650,24300,24300,24300,24300,0
|
|
20250110,181900,1306828650,24300,24300,24300,24300,0
|
|
20250110,181800,1306828650,24300,24300,24300,24300,0
|
|
20250110,181700,1306828650,24300,24300,24300,24300,0
|
|
20250110,181600,1306828650,24300,24300,24300,24300,0
|
|
20250110,181500,1306828650,24300,24300,24300,24300,0
|
|
20250110,181400,1306828650,24300,24300,24300,24300,0
|
|
20250110,181300,1306828650,24300,24300,24300,24300,0
|
|
20250110,181200,1306828650,24300,24300,24300,24300,0
|
|
20250110,181100,1306828650,24300,24300,24300,24300,0
|
|
20250110,181000,1306828650,24300,24300,24300,24300,0
|
|
20250110,180900,1306828650,24300,24300,24300,24300,0
|
|
20250110,180800,1306828650,24300,24300,24300,24300,0
|
|
20250110,180700,1306828650,24300,24300,24300,24300,0
|
|
20250110,180600,1306828650,24300,24300,24300,24300,0
|
|
20250110,180500,1306828650,24300,24300,24300,24300,0
|
|
20250110,180400,1306828650,24300,24300,24300,24300,0
|
|
20250110,180300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,180200,1306828650,24300,24300,24300,24300,0
|
|
20250110,180100,1306828650,24300,24300,24300,24300,0
|
|
20250110,180000,1306828650,24300,24300,24300,24300,0
|
|
20250110,175900,1306828650,24300,24300,24300,24300,0
|
|
20250110,175800,1306828650,24300,24300,24300,24300,0
|
|
20250110,175700,1306828650,24300,24300,24300,24300,0
|
|
20250110,175600,1306828650,24300,24300,24300,24300,0
|
|
20250110,175500,1306828650,24300,24300,24300,24300,0
|
|
20250110,175400,1306828650,24300,24300,24300,24300,0
|
|
20250110,175300,1306828650,24300,24300,24300,24300,0
|
|
20250110,175200,1306828650,24300,24300,24300,24300,0
|
|
20250110,175100,1306828650,24300,24300,24300,24300,0
|
|
20250110,175000,1306828650,24300,24300,24300,24300,0
|
|
20250110,174900,1306828650,24300,24300,24300,24300,0
|
|
20250110,174800,1306828650,24300,24300,24300,24300,0
|
|
20250110,174700,1306828650,24300,24300,24300,24300,0
|
|
20250110,174600,1306828650,24300,24300,24300,24300,0
|
|
20250110,174500,1306828650,24300,24300,24300,24300,0
|
|
20250110,174400,1306828650,24300,24300,24300,24300,0
|
|
20250110,174300,1306828650,24300,24300,24300,24300,0
|
|
20250110,174200,1306828650,24300,24300,24300,24300,0
|
|
20250110,174100,1306828650,24300,24300,24300,24300,0
|
|
20250110,174000,1306828650,24300,24300,24300,24300,0
|
|
20250110,173900,1306828650,24300,24300,24300,24300,0
|
|
20250110,173800,1306828650,24300,24300,24300,24300,0
|
|
20250110,173700,1306828650,24300,24300,24300,24300,0
|
|
20250110,173600,1306828650,24300,24300,24300,24300,0
|
|
20250110,173500,1306828650,24300,24300,24300,24300,0
|
|
20250110,173400,1306828650,24300,24300,24300,24300,0
|
|
20250110,173300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,173200,1306828650,24300,24300,24300,24300,0
|
|
20250110,173100,1306828650,24300,24300,24300,24300,0
|
|
20250110,173000,1306828650,24300,24300,24300,24300,0
|
|
20250110,172900,1306828650,24300,24300,24300,24300,0
|
|
20250110,172800,1306828650,24300,24300,24300,24300,0
|
|
20250110,172700,1306828650,24300,24300,24300,24300,0
|
|
20250110,172600,1306828650,24300,24300,24300,24300,0
|
|
20250110,172500,1306828650,24300,24300,24300,24300,0
|
|
20250110,172400,1306828650,24300,24300,24300,24300,0
|
|
20250110,172300,1306828650,24300,24300,24300,24300,0
|
|
20250110,172200,1306828650,24300,24300,24300,24300,0
|
|
20250110,172100,1306828650,24300,24300,24300,24300,0
|
|
20250110,172000,1306828650,24300,24300,24300,24300,0
|
|
20250110,171900,1306828650,24300,24300,24300,24300,0
|
|
20250110,171800,1306828650,24300,24300,24300,24300,0
|
|
20250110,171700,1306828650,24300,24300,24300,24300,0
|
|
20250110,171600,1306828650,24300,24300,24300,24300,0
|
|
20250110,171500,1306828650,24300,24300,24300,24300,0
|
|
20250110,171400,1306828650,24300,24300,24300,24300,0
|
|
20250110,171300,1306828650,24300,24300,24300,24300,0
|
|
20250110,171200,1306828650,24300,24300,24300,24300,0
|
|
20250110,171100,1306828650,24300,24300,24300,24300,0
|
|
20250110,171000,1306828650,24300,24300,24300,24300,0
|
|
20250110,170900,1306828650,24300,24300,24300,24300,0
|
|
20250110,170800,1306828650,24300,24300,24300,24300,0
|
|
20250110,170700,1306828650,24300,24300,24300,24300,0
|
|
20250110,170600,1306828650,24300,24300,24300,24300,0
|
|
20250110,170500,1306828650,24300,24300,24300,24300,0
|
|
20250110,170400,1306828650,24300,24300,24300,24300,0
|
|
20250110,170300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,170200,1306828650,24300,24300,24300,24300,0
|
|
20250110,170100,1306828650,24300,24300,24300,24300,0
|
|
20250110,170000,1306828650,24300,24300,24300,24300,0
|
|
20250110,165900,1306828650,24300,24300,24300,24300,0
|
|
20250110,165800,1306828650,24300,24300,24300,24300,0
|
|
20250110,165700,1306828650,24300,24300,24300,24300,0
|
|
20250110,165600,1306828650,24300,24300,24300,24300,0
|
|
20250110,165500,1306828650,24300,24300,24300,24300,0
|
|
20250110,165400,1306828650,24300,24300,24300,24300,0
|
|
20250110,165300,1306828650,24300,24300,24300,24300,0
|
|
20250110,165200,1306828650,24300,24300,24300,24300,0
|
|
20250110,165100,1306828650,24300,24300,24300,24300,0
|
|
20250110,165000,1306828650,24300,24300,24300,24300,0
|
|
20250110,164900,1306828650,24300,24300,24300,24300,0
|
|
20250110,164800,1306828650,24300,24300,24300,24300,0
|
|
20250110,164700,1306828650,24300,24300,24300,24300,0
|
|
20250110,164600,1306828650,24300,24300,24300,24300,0
|
|
20250110,164500,1306828650,24300,24300,24300,24300,0
|
|
20250110,164400,1306828650,24300,24300,24300,24300,0
|
|
20250110,164300,1306828650,24300,24300,24300,24300,0
|
|
20250110,164200,1306828650,24300,24300,24300,24300,0
|
|
20250110,164100,1306828650,24300,24300,24300,24300,0
|
|
20250110,164000,1306828650,24300,24300,24300,24300,0
|
|
20250110,163900,1306828650,24300,24300,24300,24300,0
|
|
20250110,163800,1306828650,24300,24300,24300,24300,0
|
|
20250110,163700,1306828650,24300,24300,24300,24300,0
|
|
20250110,163600,1306828650,24300,24300,24300,24300,0
|
|
20250110,163500,1306828650,24300,24300,24300,24300,0
|
|
20250110,163400,1306828650,24300,24300,24300,24300,0
|
|
20250110,163300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,163200,1306828650,24300,24300,24300,24300,0
|
|
20250110,163100,1306828650,24300,24300,24300,24300,0
|
|
20250110,163000,1306828650,24300,24300,24300,24300,0
|
|
20250110,162900,1306828650,24300,24300,24300,24300,0
|
|
20250110,162800,1306828650,24300,24300,24300,24300,0
|
|
20250110,162700,1306828650,24300,24300,24300,24300,0
|
|
20250110,162600,1306828650,24300,24300,24300,24300,0
|
|
20250110,162500,1306828650,24300,24300,24300,24300,0
|
|
20250110,162400,1306828650,24300,24300,24300,24300,0
|
|
20250110,162300,1306828650,24300,24300,24300,24300,0
|
|
20250110,162200,1306828650,24300,24300,24300,24300,0
|
|
20250110,162100,1306828650,24300,24300,24300,24300,0
|
|
20250110,162000,1306828650,24300,24300,24300,24300,0
|
|
20250110,161900,1306828650,24300,24300,24300,24300,0
|
|
20250110,161800,1306828650,24300,24300,24300,24300,0
|
|
20250110,161700,1306828650,24300,24300,24300,24300,0
|
|
20250110,161600,1306828650,24300,24300,24300,24300,0
|
|
20250110,161500,1306828650,24300,24300,24300,24300,0
|
|
20250110,161400,1306828650,24300,24300,24300,24300,0
|
|
20250110,161300,1306828650,24300,24300,24300,24300,0
|
|
20250110,161200,1306828650,24300,24300,24300,24300,0
|
|
20250110,161100,1306828650,24300,24300,24300,24300,0
|
|
20250110,161000,1306828650,24300,24300,24300,24300,0
|
|
20250110,160900,1306828650,24300,24300,24300,24300,0
|
|
20250110,160800,1306828650,24300,24300,24300,24300,0
|
|
20250110,160700,1306828650,24300,24300,24300,24300,0
|
|
20250110,160600,1306828650,24300,24300,24300,24300,0
|
|
20250110,160500,1306828650,24300,24300,24300,24300,0
|
|
20250110,160400,1306828650,24300,24300,24300,24300,0
|
|
20250110,160300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,160200,1306828650,24300,24300,24300,24300,0
|
|
20250110,160100,1306828650,24300,24300,24300,24300,0
|
|
20250110,160000,1306828650,24300,24300,24300,24300,0
|
|
20250110,155900,1306828650,24300,24300,24300,24300,0
|
|
20250110,155800,1306828650,24300,24300,24300,24300,0
|
|
20250110,155700,1306828650,24300,24300,24300,24300,0
|
|
20250110,155600,1306828650,24300,24300,24300,24300,0
|
|
20250110,155500,1306828650,24300,24300,24300,24300,0
|
|
20250110,155400,1306828650,24300,24300,24300,24300,0
|
|
20250110,155300,1306828650,24300,24300,24300,24300,0
|
|
20250110,155200,1306828650,24300,24300,24300,24300,0
|
|
20250110,155100,1306828650,24300,24300,24300,24300,0
|
|
20250110,155000,1306828650,24300,24300,24300,24300,0
|
|
20250110,154900,1306828650,24300,24300,24300,24300,0
|
|
20250110,154800,1306828650,24300,24300,24300,24300,0
|
|
20250110,154700,1306828650,24300,24300,24300,24300,0
|
|
20250110,154600,1306828650,24300,24300,24300,24300,0
|
|
20250110,154500,1306828650,24300,24300,24300,24300,0
|
|
20250110,154400,1306828650,24300,24300,24300,24300,0
|
|
20250110,154300,1306828650,24300,24300,24300,24300,0
|
|
20250110,154200,1306828650,24300,24300,24300,24300,0
|
|
20250110,154100,1306828650,24300,24300,24300,24300,0
|
|
20250110,154000,1306828650,24300,24300,24300,24300,0
|
|
20250110,153900,1306828650,24300,24300,24300,24300,0
|
|
20250110,153800,1306828650,24300,24300,24300,24300,0
|
|
20250110,153700,1306828650,24300,24300,24300,24300,0
|
|
20250110,153600,1306828650,24300,24300,24300,24300,0
|
|
20250110,153500,1306828650,24300,24300,24300,24300,0
|
|
20250110,153400,1306828650,24300,24300,24300,24300,0
|
|
20250110,153300,1306828650,24300,24300,24300,24300,3519
|
|
20250110,153200,1306828650,24300,24300,24300,24300,0
|
|
20250110,153100,1306828650,24300,24300,24300,24300,0
|
|
20250110,153000,1306828650,24300,24300,24300,24300,3519
|
|
20250110,152900,1221316950,24400,24400,24400,24400,0
|
|
20250110,152800,1221316950,24400,24400,24400,24400,0
|
|
20250110,152700,1221316950,24400,24400,24400,24400,0
|
|
20250110,152600,1221316950,24400,24400,24400,24400,0
|
|
20250110,152500,1221316950,24400,24400,24400,24400,0
|
|
20250110,152400,1221316950,24400,24400,24400,24400,0
|
|
20250110,152300,1221316950,24400,24400,24400,24400,0
|
|
20250110,152200,1221316950,24400,24400,24400,24400,0
|
|
20250110,152100,1221316950,24400,24400,24400,24400,0
|
|
20250110,152000,1221316950,24400,24400,24400,24400,0
|
|
20250110,151900,1221316950,24400,24450,24450,24350,201
|
|
20250110,151800,1216411250,24400,24350,24400,24350,84
|
|
20250110,151700,1214365600,24300,24350,24400,24300,129
|
|
20250110,151600,1211229750,24400,24300,24400,24300,51
|
|
20250110,151500,1209989650,24300,24350,24400,24300,7
|
|
20250110,151400,1209819350,24300,24300,24400,24300,66
|
|
20250110,151300,1208212600,24300,24350,24350,24300,47
|
|
20250110,151200,1207070400,24350,24350,24450,24350,55
|
|
20250110,151100,1205730350,24350,24350,24400,24300,51
|
|
20250110,151000,1204488450,24350,24400,24400,24350,69
|
|
20250110,150900,1202807650,24400,24350,24400,24300,94
|
|
20250110,150800,1200519500,24350,24400,24400,24350,61
|
|
20250110,150700,1199033750,24350,24400,24400,24350,55
|
|
20250110,150600,1197693950,24350,24400,24450,24350,47
|
|
20250110,150500,1196547500,24350,24450,24450,24350,88
|
|
20250110,150400,1194402050,24350,24400,24400,24350,69
|
|
20250110,150300,1192720700,24350,24400,24400,24350,45
|
|
20250110,150200,1191624500,24350,24450,24450,24350,52
|
|
20250110,150100,1190357950,24300,24300,24450,24300,102
|
|
20250110,150000,1187875450,24450,24300,24450,24300,461
|
|
20250110,145900,1176632300,24300,24350,24400,24300,1111
|
|
20250110,145800,1149579300,24350,24400,24400,24350,64
|
|
20250110,145700,1148020450,24400,24350,24400,24350,52
|
|
20250110,145600,1146753900,24350,24400,24450,24350,179
|
|
20250110,145500,1142394500,24400,24350,24400,24350,53
|
|
20250110,145400,1141103000,24400,24350,24450,24350,57
|
|
20250110,145300,1139714600,24400,24450,24450,24350,45
|
|
20250110,145200,1138616500,24400,24350,24450,24350,183
|
|
20250110,145100,1134150750,24350,24400,24450,24350,55
|
|
20250110,145000,1132810450,24400,24350,24450,24350,90
|
|
20250110,144900,1130615900,24350,24400,24450,24350,901
|
|
20250110,144800,1108632850,24350,24400,24450,24350,101
|
|
20250110,144700,1106170000,24350,24350,24450,24350,368
|
|
20250110,144600,1097193500,24400,24350,24450,24350,353
|
|
20250110,144500,1088597200,24450,24400,24450,24350,356
|
|
20250110,144400,1079928000,24350,24300,24450,24300,55
|
|
20250110,144300,1078590150,24400,24400,24400,24300,352
|
|
20250110,144200,1070015550,24400,24400,24400,24350,56
|
|
20250110,144100,1068651400,24400,24400,24400,24300,73
|
|
20250110,144000,1066874800,24400,24400,24400,24300,101
|
|
20250110,143900,1064414400,24350,24350,24400,24300,52
|
|
20250110,143800,1063147650,24400,24350,24450,24300,116
|
|
20250110,143700,1060319800,24450,24350,24450,24350,148
|
|
20250110,143600,1056715200,24400,24350,24450,24300,57
|
|
20250110,143500,1055326700,24400,24350,24400,24300,174
|
|
20250110,143400,1051084200,24350,24400,24400,24350,64
|
|
20250110,143300,1049525500,24350,24350,24400,24350,25
|
|
20250110,143200,1048916350,24350,24300,24400,24300,57
|
|
20250110,143100,1047529950,24400,24350,24400,24350,15
|
|
20250110,143000,1047164250,24300,24300,24450,24300,64
|
|
20250110,142900,1045607400,24350,24350,24450,24350,55
|
|
20250110,142800,1044267550,24400,24450,24450,24350,54
|
|
20250110,142700,1042951900,24350,24400,24450,24350,160
|
|
20250110,142600,1039047650,24400,24400,24450,24400,70
|
|
20250110,142500,1037339250,24400,24400,24400,24350,48
|
|
20250110,142400,1036168300,24350,24350,24450,24350,61
|
|
20250110,142300,1034682450,24400,24450,24450,24400,49
|
|
20250110,142200,1033486500,24400,24400,24400,24350,65
|
|
20250110,142100,1031903300,24400,24350,24400,24350,71
|
|
20250110,142000,1030173550,24350,24350,24400,24350,63
|
|
20250110,141900,1028639100,24350,24400,24400,24350,51
|
|
20250110,141800,1027396800,24350,24350,24450,24350,69
|
|
20250110,141700,1025716100,24400,24350,24450,24350,59
|
|
20250110,141600,1024278350,24350,24350,24450,24350,54
|
|
20250110,141500,1022962650,24450,24350,24450,24350,73
|
|
20250110,141400,1021184300,24450,24400,24450,24350,153
|
|
20250110,141300,1017452750,24400,24400,24450,24400,58
|
|
20250110,141200,1016037150,24450,24400,24450,24400,62
|
|
20250110,141100,1014524000,24400,24400,24450,24400,60
|
|
20250110,141000,1013059650,24450,24400,24450,24400,53
|
|
20250110,140900,1011766050,24400,24450,24450,24400,46
|
|
20250110,140800,1010643450,24400,24400,24450,24400,58
|
|
20250110,140700,1009227900,24400,24450,24450,24400,54
|
|
20250110,140600,1007909950,24450,24400,24450,24400,78
|
|
20250110,140500,1006006350,24400,24400,24450,24400,48
|
|
20250110,140400,1004834850,24450,24400,24500,24400,57
|
|
20250110,140300,1003442200,24400,24450,24450,24400,54
|
|
20250110,140200,1002123950,24450,24450,24450,24400,331
|
|
20250110,140100,994045300,24400,24350,24450,24350,72
|
|
20250110,140000,992287200,24450,24300,24450,24300,282
|
|
20250110,135900,985411850,24400,24450,24450,24400,138
|
|
20250110,135800,982044350,24400,24400,24450,24400,70
|
|
20250110,135700,980336000,24450,24400,24450,24400,69
|
|
20250110,135600,978651950,24400,24400,24450,24400,250
|
|
20250110,135500,972551750,24400,24400,24400,24300,100
|
|
20250110,135400,970119150,24300,24350,24400,24300,263
|
|
20250110,135300,963716900,24350,24400,24400,24300,51
|
|
20250110,135200,962476700,24400,24400,24400,24300,82
|
|
20250110,135100,960478900,24350,24400,24400,24350,50
|
|
20250110,135000,959260200,24350,24350,24450,24300,53
|
|
20250110,134900,957969250,24400,24350,24450,24250,73
|
|
20250110,134800,956192550,24350,24400,24400,24300,959
|
|
20250110,134700,932887050,24450,24400,24450,24300,271
|
|
20250110,134600,926285000,24400,24350,24400,24350,466
|
|
20250110,134500,914920500,24350,24350,24400,24350,87
|
|
20250110,134400,912801700,24350,24400,24400,24350,214
|
|
20250110,134300,907582800,24450,24400,24450,24300,1058
|
|
20250110,134200,881820500,24350,24400,24450,24350,71
|
|
20250110,134100,880090650,24400,24400,24450,24350,143
|
|
20250110,134000,876602850,24450,24450,24500,24350,575
|
|
20250110,133900,862572050,24400,24400,24450,24400,61
|
|
20250110,133800,861083450,24500,24350,24500,24350,103
|
|
20250110,133700,858574250,24500,24450,24500,24300,2171
|
|
20250110,133600,805706850,24400,24450,24500,24400,1857
|
|
20250110,133500,760383250,24450,24450,24600,24450,24
|
|
20250110,133400,759794450,24600,24450,24600,24400,111
|
|
20250110,133300,757073100,24550,24600,24600,24450,41
|
|
20250110,133200,756069800,24600,24500,24600,24450,60
|
|
20250110,133100,754602000,24500,24500,24550,24450,21
|
|
20250110,133000,754087650,24500,24450,24500,24450,30
|
|
20250110,132900,753353700,24500,24500,24500,24450,317
|
|
20250110,132800,745602600,24450,24450,24500,24450,22
|
|
20250110,132700,745064350,24450,24550,24550,24450,29
|
|
20250110,132600,744354050,24500,24450,24500,24450,53
|
|
20250110,132500,743057100,24500,24450,24500,24450,58
|
|
20250110,132400,741636950,24500,24500,24500,24450,51
|
|
20250110,132300,740388600,24450,24450,24500,24450,454
|
|
20250110,132200,729288050,24450,24450,24500,24450,37
|
|
20250110,132100,728383150,24500,24450,24500,24450,5
|
|
20250110,132000,728260850,24450,24450,24450,24450,28
|
|
20250110,131900,727576250,24500,24400,24500,24400,231
|
|
20250110,131800,721938850,24400,24550,24550,24400,3043
|
|
20250110,131700,647437300,24550,24550,24550,24500,414
|
|
20250110,131600,637274700,24550,24500,24550,24500,28
|
|
20250110,131500,636588550,24500,24550,24600,24500,138
|
|
20250110,131400,633200900,24550,24550,24550,24550,5
|
|
20250110,131300,633078150,24550,24550,24550,24550,57
|
|
20250110,131200,631678800,24550,24550,24600,24550,149
|
|
20250110,131100,628020300,24550,24550,24550,24550,65
|
|
20250110,131000,626424550,24550,24550,24600,24550,29
|
|
20250110,130900,625712500,24550,24650,24650,24550,831
|
|
20250110,130800,605271100,24600,24600,24650,24600,8
|
|
20250110,130700,605074150,24600,24650,24650,24600,566
|
|
20250110,130600,591122750,24600,24600,24650,24600,339
|
|
20250110,130500,582767300,24650,24600,24650,24600,9
|
|
20250110,130400,582545850,24650,24550,24650,24550,416
|
|
20250110,130300,572312600,24550,24550,24600,24550,169
|
|
20250110,130200,568163600,24550,24550,24550,24550,15
|
|
20250110,130100,567795350,24550,24550,24600,24550,39
|
|
20250110,130000,566837650,24550,24600,24600,24550,58
|
|
20250110,125900,565413700,24550,24600,24600,24550,28
|
|
20250110,125800,564726150,24550,24550,24600,24550,217
|
|
20250110,125700,559388800,24550,24550,24600,24500,25
|
|
20250110,125600,558775000,24550,24550,24550,24500,21
|
|
20250110,125500,558259700,24500,24500,24600,24500,27
|
|
20250110,125400,557598050,24550,24550,24550,24500,21
|
|
20250110,125300,557082550,24500,24500,24550,24500,19
|
|
20250110,125200,556616950,24500,24500,24550,24500,30
|
|
20250110,125100,555881850,24550,24500,24550,24500,15
|
|
20250110,125000,555513850,24550,24550,24550,24500,33
|
|
20250110,124900,554704500,24550,24500,24550,24500,140
|
|
20250110,124800,551268600,24550,24550,24550,24500,113
|
|
20250110,124700,548495300,24500,24500,24500,24500,14
|
|
20250110,124600,548152300,24500,24550,24550,24500,28
|
|
20250110,124500,547466150,24500,24550,24550,24500,286
|
|
20250110,124400,540458750,24550,24500,24600,24500,107
|
|
20250110,124300,537832050,24500,24550,24600,24500,102
|
|
20250110,124200,535331650,24500,24500,24550,24500,13
|
|
20250110,124100,535012800,24500,24500,24550,24500,23
|
|
20250110,124000,534449200,24500,24550,24550,24500,50
|
|
20250110,123900,533222050,24500,24600,24600,24500,556
|
|
20250110,123800,519572300,24600,24600,24600,24550,12
|
|
20250110,123700,519277150,24550,24600,24600,24550,58
|
|
20250110,123600,517852550,24600,24600,24600,24600,4
|
|
20250110,123500,517754150,24600,24600,24600,24600,7
|
|
20250110,123400,517581950,24600,24650,24650,24600,10
|
|
20250110,123300,517335900,24600,24600,24600,24600,105
|
|
20250110,123200,514752900,24600,24600,24600,24600,3
|
|
20250110,123100,514679100,24600,24600,24650,24600,41
|
|
20250110,123000,513670450,24600,24600,24600,24600,6
|
|
20250110,122900,513522850,24600,24600,24600,24600,51
|
|
20250110,122800,512268250,24600,24600,24600,24600,3
|
|
20250110,122700,512194450,24600,24600,24600,24600,4
|
|
20250110,122600,512096050,24600,24600,24600,24600,1
|
|
20250110,122500,512071450,24600,24600,24600,24600,12
|
|
20250110,122400,511776250,24600,24600,24600,24600,4
|
|
20250110,122300,511677850,24600,24600,24600,24600,2
|
|
20250110,122200,511628650,24600,24550,24600,24550,174
|
|
20250110,122100,507356900,24600,24600,24600,24600,15
|
|
20250110,122000,506987900,24600,24600,24600,24600,0
|
|
20250110,121900,506987900,24600,24550,24600,24550,51
|
|
20250110,121800,505735800,24600,24600,24600,24600,1
|
|
20250110,121700,505711200,24600,24600,24600,24600,0
|
|
20250110,121600,505711200,24600,24600,24600,24600,1
|
|
20250110,121500,505686600,24600,24550,24600,24550,1604
|
|
20250110,121400,466308350,24600,24600,24600,24600,10
|
|
20250110,121300,466062350,24600,24600,24600,24600,63
|
|
20250110,121200,464512550,24600,24600,24600,24550,22
|
|
20250110,121100,463972300,24600,24600,24600,24550,53
|
|
20250110,121000,462671000,24600,24600,24600,24550,25
|
|
20250110,120900,462057100,24600,24650,24650,24600,275
|
|
20250110,120800,455292050,24650,24650,24650,24650,0
|
|
20250110,120700,455292050,24650,24650,24650,24650,0
|
|
20250110,120600,455292050,24650,24650,24650,24650,1
|
|
20250110,120500,455267400,24600,24600,24600,24600,428
|
|
20250110,120400,444738600,24650,24650,24650,24650,1
|
|
20250110,120300,444713950,24650,24650,24650,24650,0
|
|
20250110,120200,444713950,24650,24650,24650,24650,0
|
|
20250110,120100,444713950,24650,24650,24650,24650,0
|
|
20250110,120000,444713950,24650,24650,24650,24650,1
|
|
20250110,115900,444689300,24650,24650,24650,24650,1
|
|
20250110,115800,444664650,24650,24650,24650,24650,1
|
|
20250110,115700,444640000,24650,24650,24650,24650,3
|
|
20250110,115600,444566050,24650,24650,24650,24650,7
|
|
20250110,115500,444393500,24650,24650,24650,24650,3
|
|
20250110,115400,444319550,24650,24650,24650,24650,20
|
|
20250110,115300,443826550,24650,24650,24650,24650,1
|
|
20250110,115200,443801900,24650,24650,24650,24650,0
|
|
20250110,115100,443801900,24650,24650,24650,24650,11
|
|
20250110,115000,443530750,24650,24600,24650,24600,25
|
|
20250110,114900,442915600,24600,24600,24600,24600,20
|
|
20250110,114800,442423600,24650,24650,24650,24650,3
|
|
20250110,114700,442349650,24650,24650,24650,24650,6
|
|
20250110,114600,442201750,24650,24650,24650,24650,1
|
|
20250110,114500,442177100,24650,24650,24650,24650,3
|
|
20250110,114400,442103150,24650,24700,24700,24650,123
|
|
20250110,114300,439070300,24700,24700,24700,24700,2
|
|
20250110,114200,439020900,24700,24700,24700,24700,1
|
|
20250110,114100,438996200,24700,24700,24700,24700,1
|
|
20250110,114000,438971500,24700,24700,24700,24700,5
|
|
20250110,113900,438848000,24700,24700,24700,24700,44
|
|
20250110,113800,437761200,24700,24700,24700,24700,33
|
|
20250110,113700,436946100,24700,24700,24700,24700,0
|
|
20250110,113600,436946100,24700,24700,24700,24700,31
|
|
20250110,113500,436180400,24650,24650,24650,24650,83
|
|
20250110,113400,434134450,24700,24700,24700,24700,0
|
|
20250110,113300,434134450,24700,24700,24700,24700,1
|
|
20250110,113200,434109750,24700,24700,24700,24700,87
|
|
20250110,113100,431960850,24700,24700,24700,24700,0
|
|
20250110,113000,431960850,24700,24700,24700,24650,9
|
|
20250110,112900,431738700,24700,24700,24700,24700,5
|
|
20250110,112800,431615200,24700,24700,24700,24700,11
|
|
20250110,112700,431343500,24700,24700,24700,24700,1
|
|
20250110,112600,431318800,24700,24700,24700,24700,10
|
|
20250110,112500,431071800,24700,24700,24700,24700,0
|
|
20250110,112400,431071800,24700,24700,24700,24700,0
|
|
20250110,112300,431071800,24700,24700,24700,24700,0
|
|
20250110,112200,431071800,24700,24700,24700,24700,1
|
|
20250110,112100,431047100,24700,24650,24700,24650,2
|
|
20250110,112000,430997750,24650,24650,24650,24650,54
|
|
20250110,111900,429666650,24700,24700,24700,24700,0
|
|
20250110,111800,429666650,24700,24700,24700,24700,1
|
|
20250110,111700,429641950,24700,24700,24700,24700,0
|
|
20250110,111600,429641950,24700,24700,24700,24700,1
|
|
20250110,111500,429617250,24650,24650,24650,24650,3
|
|
20250110,111400,429543300,24650,24650,24650,24650,1
|
|
20250110,111300,429518650,24650,24650,24650,24650,4
|
|
20250110,111200,429420050,24650,24650,24650,24650,2
|
|
20250110,111100,429370750,24650,24650,24650,24650,2
|
|
20250110,111000,429321450,24650,24650,24650,24650,34
|
|
20250110,110900,428483350,24700,24700,24700,24700,0
|
|
20250110,110800,428483350,24700,24700,24700,24700,0
|
|
20250110,110700,428483350,24700,24700,24700,24700,1
|
|
20250110,110600,428458650,24700,24650,24700,24650,14
|
|
20250110,110500,428113450,24650,24700,24700,24650,1003
|
|
20250110,110400,403389350,24700,24700,24700,24700,10
|
|
20250110,110300,403142350,24700,24700,24700,24700,7
|
|
20250110,110200,402969450,24700,24700,24700,24700,1
|
|
20250110,110100,402944750,24650,24650,24650,24650,0
|
|
20250110,110000,402944750,24650,24650,24650,24650,26
|
|
20250110,105900,402303850,24600,24650,24650,24600,45
|
|
20250110,105800,401196550,24700,24700,24700,24700,3
|
|
20250110,105700,401122450,24600,24650,24650,24600,1876
|
|
20250110,105600,354908350,24700,24700,24700,24700,1
|
|
20250110,105500,354883650,24700,24700,24700,24700,24
|
|
20250110,105400,354290850,24700,24700,24700,24700,68
|
|
20250110,105300,352611250,24750,24750,24750,24750,1
|
|
20250110,105200,352586500,24750,24750,24750,24750,2
|
|
20250110,105100,352537000,24750,24750,24750,24750,8
|
|
20250110,105000,352339000,24750,24750,24750,24750,6
|
|
20250110,104900,352190500,24800,24700,24800,24700,67
|
|
20250110,104800,350535500,24700,24700,24700,24700,0
|
|
20250110,104700,350535500,24700,24700,24700,24700,409
|
|
20250110,104600,340433200,24700,24700,24700,24700,3
|
|
20250110,104500,340359100,24700,24700,24700,24700,182
|
|
20250110,104400,335863700,24700,24700,24700,24650,199
|
|
20250110,104300,330953400,24700,24700,24700,24700,2
|
|
20250110,104200,330904000,24700,24700,24700,24700,2
|
|
20250110,104100,330854600,24700,24700,24700,24700,2
|
|
20250110,104000,330805200,24650,24700,24700,24650,4
|
|
20250110,103900,330706450,24700,24700,24700,24700,0
|
|
20250110,103800,330706450,24700,24700,24700,24700,10
|
|
20250110,103700,330459450,24800,24800,24800,24800,0
|
|
20250110,103600,330459450,24800,24750,24800,24700,83
|
|
20250110,103500,328408300,24800,24800,24800,24800,0
|
|
20250110,103400,328408300,24800,24800,24800,24800,1
|
|
20250110,103300,328383500,24800,24800,24800,24800,0
|
|
20250110,103200,328383500,24800,24800,24800,24800,1
|
|
20250110,103100,328358700,24750,24750,24750,24750,0
|
|
20250110,103000,328358700,24750,24750,24750,24750,16
|
|
20250110,102900,327962700,24800,24800,24800,24800,0
|
|
20250110,102800,327962700,24800,24800,24800,24800,2
|
|
20250110,102700,327913100,24800,24800,24800,24800,1
|
|
20250110,102600,327888300,24750,24750,24750,24750,1
|
|
20250110,102500,327863550,24700,24700,24700,24700,78
|
|
20250110,102400,325936950,24750,24700,24750,24700,49
|
|
20250110,102300,324726350,24750,24750,24750,24750,0
|
|
20250110,102200,324726350,24750,24800,24800,24750,30
|
|
20250110,102100,323983800,24800,24800,24800,24800,1
|
|
20250110,102000,323959000,24800,24800,24800,24800,0
|
|
20250110,101900,323959000,24800,24800,24800,24800,0
|
|
20250110,101800,323959000,24800,24800,24800,24800,297
|
|
20250110,101700,316593400,24800,24800,24800,24800,0
|
|
20250110,101600,316593400,24800,24650,24800,24650,51
|
|
20250110,101500,315336100,24650,24700,24700,24650,761
|
|
20250110,101400,296544400,24700,24700,24700,24700,0
|
|
20250110,101300,296544400,24700,24800,24800,24700,221
|
|
20250110,101200,291085200,24800,24800,24800,24800,1
|
|
20250110,101100,291060400,24750,24750,24750,24750,52
|
|
20250110,101000,289773400,24750,24750,24750,24700,105
|
|
20250110,100900,287179750,24600,24800,24800,24600,4294
|
|
20250110,100800,181294350,24850,24800,24850,24800,202
|
|
20250110,100700,176284700,24750,24750,24750,24750,5
|
|
20250110,100600,176160950,24750,24750,24750,24750,17
|
|
20250110,100500,175740200,24800,24800,24800,24800,4
|
|
20250110,100400,175641000,24700,24700,24700,24700,2
|
|
20250110,100300,175591600,24700,24700,24700,24700,377
|
|
20250110,100200,166279700,24800,24800,24800,24800,4
|
|
20250110,100100,166180500,24800,24800,24800,24800,1
|
|
20250110,100000,166155700,24750,24800,24800,24750,5
|
|
20250110,095900,166031900,24700,24700,24700,24700,100
|
|
20250110,095800,163561900,24700,24700,24700,24700,0
|
|
20250110,095700,163561900,24700,24700,24700,24700,45
|
|
20250110,095600,162450400,24700,24700,24700,24700,9
|
|
20250110,095500,162228100,24700,24700,24700,24700,2
|
|
20250110,095400,162178700,24700,24700,24700,24700,42
|
|
20250110,095300,161141300,24700,24700,24700,24700,0
|
|
20250110,095200,161141300,24700,24800,24800,24700,72
|
|
20250110,095100,159361600,24800,24800,24800,24800,1
|
|
20250110,095000,159336800,24800,24800,24800,24800,2
|
|
20250110,094900,159287200,24800,24800,24800,24800,0
|
|
20250110,094800,159287200,24800,24800,24800,24800,0
|
|
20250110,094700,159287200,24800,24800,24800,24800,0
|
|
20250110,094600,159287200,24800,24750,24800,24700,42
|
|
20250110,094500,158247700,24750,24800,24800,24750,17
|
|
20250110,094400,157826900,24800,24800,24800,24800,1
|
|
20250110,094300,157802100,24800,24800,24800,24800,19
|
|
20250110,094200,157330900,24700,24700,24700,24700,167
|
|
20250110,094100,153206000,24800,24700,24800,24650,208
|
|
20250110,094000,148078550,24800,24700,24850,24650,7
|
|
20250110,093900,147905450,24650,24700,24750,24650,148
|
|
20250110,093800,144250650,24700,24700,24700,24700,177
|
|
20250110,093700,139878750,24700,24850,24850,24700,695
|
|
20250110,093600,122711800,24750,24900,24900,24750,670
|
|
20250110,093500,106119050,24900,24900,24900,24800,234
|
|
20250110,093400,100313650,24900,24900,24900,24900,1
|
|
20250110,093300,100288750,24900,24800,24900,24750,329
|
|
20250110,093200,92142100,24900,24900,24900,24900,58
|
|
20250110,093100,90697900,24850,24850,24850,24850,55
|
|
20250110,093000,89331150,24850,24850,24850,24850,7
|
|
20250110,092900,89157200,24850,24850,24850,24850,0
|
|
20250110,092800,89157200,24850,24850,24850,24850,63
|
|
20250110,092700,87591650,24950,24950,24950,24900,3
|
|
20250110,092600,87516850,24900,24900,24900,24900,32
|
|
20250110,092500,86720050,24900,24850,24900,24850,16
|
|
20250110,092400,86322400,24900,24900,24900,24900,1
|
|
20250110,092300,86297500,24900,24800,24900,24800,159
|
|
20250110,092200,82348700,24800,24800,24800,24800,40
|
|
20250110,092100,81356700,24750,24800,24800,24750,44
|
|
20250110,092000,80267450,24800,24800,24800,24750,102
|
|
20250110,091900,77742850,24750,24750,24750,24750,100
|
|
20250110,091800,75267850,24750,24850,24850,24750,36
|
|
20250110,091700,74376550,24800,24800,24800,24800,54
|
|
20250110,091600,73037350,24800,24800,24800,24800,37
|
|
20250110,091500,72119750,24850,24850,24850,24850,3
|
|
20250110,091400,72045200,24800,24800,24800,24800,2
|
|
20250110,091300,71995600,24850,24850,24850,24850,0
|
|
20250110,091200,71995600,24850,24800,24850,24800,143
|
|
20250110,091100,68442150,24800,24800,24800,24800,142
|
|
20250110,091000,64920550,24800,24800,24800,24800,62
|
|
20250110,090900,63382950,24850,24850,24850,24800,6
|
|
20250110,090800,63233950,24850,24850,24850,24850,259
|
|
20250110,090700,56797800,24700,24700,24700,24700,0
|
|
20250110,090600,56797800,24700,24750,24750,24700,621
|
|
20250110,090500,41454100,24850,24700,24850,24650,64
|
|
20250110,090400,39875800,24700,24800,24800,24700,1235
|
|
20250110,090300,9370950,24800,24800,24800,24700,102
|
|
20250110,090200,6848050,24800,24900,24900,24800,43
|
|
20250110,090100,5779750,24900,24900,24900,24900,56
|
|
20250110,090000,4385350,24900,24950,24950,24900,176
|