634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193100,544075520,7940,7940,7940,7940,1382
|
|
20250107,193000,544075520,7940,7940,7940,7940,0
|
|
20250107,192900,544075520,7940,7940,7940,7940,0
|
|
20250107,192800,544075520,7940,7940,7940,7940,0
|
|
20250107,192700,544075520,7940,7940,7940,7940,0
|
|
20250107,192600,544075520,7940,7940,7940,7940,0
|
|
20250107,192500,544075520,7940,7940,7940,7940,0
|
|
20250107,192400,544075520,7940,7940,7940,7940,0
|
|
20250107,192300,544075520,7940,7940,7940,7940,0
|
|
20250107,192200,544075520,7940,7940,7940,7940,0
|
|
20250107,192100,544075520,7940,7940,7940,7940,0
|
|
20250107,192000,544075520,7940,7940,7940,7940,0
|
|
20250107,191900,544075520,7940,7940,7940,7940,0
|
|
20250107,191800,544075520,7940,7940,7940,7940,0
|
|
20250107,191700,544075520,7940,7940,7940,7940,0
|
|
20250107,191600,544075520,7940,7940,7940,7940,0
|
|
20250107,191500,544075520,7940,7940,7940,7940,0
|
|
20250107,191400,544075520,7940,7940,7940,7940,0
|
|
20250107,191300,544075520,7940,7940,7940,7940,0
|
|
20250107,191200,544075520,7940,7940,7940,7940,0
|
|
20250107,191100,544075520,7940,7940,7940,7940,0
|
|
20250107,191000,544075520,7940,7940,7940,7940,0
|
|
20250107,190900,544075520,7940,7940,7940,7940,0
|
|
20250107,190800,544075520,7940,7940,7940,7940,0
|
|
20250107,190700,544075520,7940,7940,7940,7940,0
|
|
20250107,190600,544075520,7940,7940,7940,7940,0
|
|
20250107,190500,544075520,7940,7940,7940,7940,0
|
|
20250107,190400,544075520,7940,7940,7940,7940,0
|
|
20250107,190300,544075520,7940,7940,7940,7940,0
|
|
20250107,190200,544075520,7940,7940,7940,7940,0
|
|
20250107,190100,544075520,7940,7940,7940,7940,1382
|
|
20250107,190000,544075520,7940,7940,7940,7940,0
|
|
20250107,185900,544075520,7940,7940,7940,7940,0
|
|
20250107,185800,544075520,7940,7940,7940,7940,0
|
|
20250107,185700,544075520,7940,7940,7940,7940,0
|
|
20250107,185600,544075520,7940,7940,7940,7940,0
|
|
20250107,185500,544075520,7940,7940,7940,7940,0
|
|
20250107,185400,544075520,7940,7940,7940,7940,0
|
|
20250107,185300,544075520,7940,7940,7940,7940,0
|
|
20250107,185200,544075520,7940,7940,7940,7940,0
|
|
20250107,185100,544075520,7940,7940,7940,7940,0
|
|
20250107,185000,544075520,7940,7940,7940,7940,0
|
|
20250107,184900,544075520,7940,7940,7940,7940,0
|
|
20250107,184800,544075520,7940,7940,7940,7940,0
|
|
20250107,184700,544075520,7940,7940,7940,7940,0
|
|
20250107,184600,544075520,7940,7940,7940,7940,0
|
|
20250107,184500,544075520,7940,7940,7940,7940,0
|
|
20250107,184400,544075520,7940,7940,7940,7940,0
|
|
20250107,184300,544075520,7940,7940,7940,7940,0
|
|
20250107,184200,544075520,7940,7940,7940,7940,0
|
|
20250107,184100,544075520,7940,7940,7940,7940,0
|
|
20250107,184000,544075520,7940,7940,7940,7940,0
|
|
20250107,183900,544075520,7940,7940,7940,7940,0
|
|
20250107,183800,544075520,7940,7940,7940,7940,0
|
|
20250107,183700,544075520,7940,7940,7940,7940,0
|
|
20250107,183600,544075520,7940,7940,7940,7940,0
|
|
20250107,183500,544075520,7940,7940,7940,7940,0
|
|
20250107,183400,544075520,7940,7940,7940,7940,0
|
|
20250107,183300,544075520,7940,7940,7940,7940,0
|
|
20250107,183200,544075520,7940,7940,7940,7940,0
|
|
20250107,183100,544075520,7940,7940,7940,7940,1382
|
|
20250107,183000,544075520,7940,7940,7940,7940,0
|
|
20250107,182900,544075520,7940,7940,7940,7940,0
|
|
20250107,182800,544075520,7940,7940,7940,7940,0
|
|
20250107,182700,544075520,7940,7940,7940,7940,0
|
|
20250107,182600,544075520,7940,7940,7940,7940,0
|
|
20250107,182500,544075520,7940,7940,7940,7940,0
|
|
20250107,182400,544075520,7940,7940,7940,7940,0
|
|
20250107,182300,544075520,7940,7940,7940,7940,0
|
|
20250107,182200,544075520,7940,7940,7940,7940,0
|
|
20250107,182100,544075520,7940,7940,7940,7940,0
|
|
20250107,182000,544075520,7940,7940,7940,7940,0
|
|
20250107,181900,544075520,7940,7940,7940,7940,0
|
|
20250107,181800,544075520,7940,7940,7940,7940,0
|
|
20250107,181700,544075520,7940,7940,7940,7940,0
|
|
20250107,181600,544075520,7940,7940,7940,7940,0
|
|
20250107,181500,544075520,7940,7940,7940,7940,0
|
|
20250107,181400,544075520,7940,7940,7940,7940,0
|
|
20250107,181300,544075520,7940,7940,7940,7940,0
|
|
20250107,181200,544075520,7940,7940,7940,7940,0
|
|
20250107,181100,544075520,7940,7940,7940,7940,0
|
|
20250107,181000,544075520,7940,7940,7940,7940,0
|
|
20250107,180900,544075520,7940,7940,7940,7940,0
|
|
20250107,180800,544075520,7940,7940,7940,7940,0
|
|
20250107,180700,544075520,7940,7940,7940,7940,0
|
|
20250107,180600,544075520,7940,7940,7940,7940,0
|
|
20250107,180500,544075520,7940,7940,7940,7940,0
|
|
20250107,180400,544075520,7940,7940,7940,7940,0
|
|
20250107,180300,544075520,7940,7940,7940,7940,0
|
|
20250107,180200,544075520,7940,7940,7940,7940,0
|
|
20250107,180100,544075520,7940,7940,7940,7940,1382
|
|
20250107,180000,544075520,7940,7940,7940,7940,0
|
|
20250107,175900,544075520,7940,7940,7940,7940,0
|
|
20250107,175800,544075520,7940,7940,7940,7940,0
|
|
20250107,175700,544075520,7940,7940,7940,7940,0
|
|
20250107,175600,544075520,7940,7940,7940,7940,0
|
|
20250107,175500,544075520,7940,7940,7940,7940,0
|
|
20250107,175400,544075520,7940,7940,7940,7940,0
|
|
20250107,175300,544075520,7940,7940,7940,7940,0
|
|
20250107,175200,544075520,7940,7940,7940,7940,0
|
|
20250107,175100,544075520,7940,7940,7940,7940,0
|
|
20250107,175000,544075520,7940,7940,7940,7940,0
|
|
20250107,174900,544075520,7940,7940,7940,7940,0
|
|
20250107,174800,544075520,7940,7940,7940,7940,0
|
|
20250107,174700,544075520,7940,7940,7940,7940,0
|
|
20250107,174600,544075520,7940,7940,7940,7940,0
|
|
20250107,174500,544075520,7940,7940,7940,7940,0
|
|
20250107,174400,544075520,7940,7940,7940,7940,0
|
|
20250107,174300,544075520,7940,7940,7940,7940,0
|
|
20250107,174200,544075520,7940,7940,7940,7940,0
|
|
20250107,174100,544075520,7940,7940,7940,7940,0
|
|
20250107,174000,544075520,7940,7940,7940,7940,0
|
|
20250107,173900,544075520,7940,7940,7940,7940,0
|
|
20250107,173800,544075520,7940,7940,7940,7940,0
|
|
20250107,173700,544075520,7940,7940,7940,7940,0
|
|
20250107,173600,544075520,7940,7940,7940,7940,0
|
|
20250107,173500,544075520,7940,7940,7940,7940,0
|
|
20250107,173400,544075520,7940,7940,7940,7940,0
|
|
20250107,173300,544075520,7940,7940,7940,7940,0
|
|
20250107,173200,544075520,7940,7940,7940,7940,0
|
|
20250107,173100,544075520,7940,7940,7940,7940,1382
|
|
20250107,173000,544075520,7940,7940,7940,7940,0
|
|
20250107,172900,544075520,7940,7940,7940,7940,0
|
|
20250107,172800,544075520,7940,7940,7940,7940,0
|
|
20250107,172700,544075520,7940,7940,7940,7940,0
|
|
20250107,172600,544075520,7940,7940,7940,7940,0
|
|
20250107,172500,544075520,7940,7940,7940,7940,0
|
|
20250107,172400,544075520,7940,7940,7940,7940,0
|
|
20250107,172300,544075520,7940,7940,7940,7940,0
|
|
20250107,172200,544075520,7940,7940,7940,7940,0
|
|
20250107,172100,544075520,7940,7940,7940,7940,0
|
|
20250107,172000,544075520,7940,7940,7940,7940,0
|
|
20250107,171900,544075520,7940,7940,7940,7940,0
|
|
20250107,171800,544075520,7940,7940,7940,7940,0
|
|
20250107,171700,544075520,7940,7940,7940,7940,0
|
|
20250107,171600,544075520,7940,7940,7940,7940,0
|
|
20250107,171500,544075520,7940,7940,7940,7940,0
|
|
20250107,171400,544075520,7940,7940,7940,7940,0
|
|
20250107,171300,544075520,7940,7940,7940,7940,0
|
|
20250107,171200,544075520,7940,7940,7940,7940,0
|
|
20250107,171100,544075520,7940,7940,7940,7940,0
|
|
20250107,171000,544075520,7940,7940,7940,7940,0
|
|
20250107,170900,544075520,7940,7940,7940,7940,0
|
|
20250107,170800,544075520,7940,7940,7940,7940,0
|
|
20250107,170700,544075520,7940,7940,7940,7940,0
|
|
20250107,170600,544075520,7940,7940,7940,7940,0
|
|
20250107,170500,544075520,7940,7940,7940,7940,0
|
|
20250107,170400,544075520,7940,7940,7940,7940,0
|
|
20250107,170300,544075520,7940,7940,7940,7940,0
|
|
20250107,170200,544075520,7940,7940,7940,7940,0
|
|
20250107,170100,544075520,7940,7940,7940,7940,1382
|
|
20250107,170000,544075520,7940,7940,7940,7940,0
|
|
20250107,165900,544075520,7940,7940,7940,7940,0
|
|
20250107,165800,544075520,7940,7940,7940,7940,0
|
|
20250107,165700,544075520,7940,7940,7940,7940,0
|
|
20250107,165600,544075520,7940,7940,7940,7940,0
|
|
20250107,165500,544075520,7940,7940,7940,7940,0
|
|
20250107,165400,544075520,7940,7940,7940,7940,0
|
|
20250107,165300,544075520,7940,7940,7940,7940,0
|
|
20250107,165200,544075520,7940,7940,7940,7940,0
|
|
20250107,165100,544075520,7940,7940,7940,7940,0
|
|
20250107,165000,544075520,7940,7940,7940,7940,0
|
|
20250107,164900,544075520,7940,7940,7940,7940,0
|
|
20250107,164800,544075520,7940,7940,7940,7940,0
|
|
20250107,164700,544075520,7940,7940,7940,7940,0
|
|
20250107,164600,544075520,7940,7940,7940,7940,0
|
|
20250107,164500,544075520,7940,7940,7940,7940,0
|
|
20250107,164400,544075520,7940,7940,7940,7940,0
|
|
20250107,164300,544075520,7940,7940,7940,7940,0
|
|
20250107,164200,544075520,7940,7940,7940,7940,0
|
|
20250107,164100,544075520,7940,7940,7940,7940,0
|
|
20250107,164000,544075520,7940,7940,7940,7940,0
|
|
20250107,163900,544075520,7940,7940,7940,7940,0
|
|
20250107,163800,544075520,7940,7940,7940,7940,0
|
|
20250107,163700,544075520,7940,7940,7940,7940,0
|
|
20250107,163600,544075520,7940,7940,7940,7940,0
|
|
20250107,163500,544075520,7940,7940,7940,7940,0
|
|
20250107,163400,544075520,7940,7940,7940,7940,0
|
|
20250107,163300,544075520,7940,7940,7940,7940,0
|
|
20250107,163200,544075520,7940,7940,7940,7940,0
|
|
20250107,163100,544075520,7940,7940,7940,7940,1382
|
|
20250107,163000,544075520,7940,7940,7940,7940,0
|
|
20250107,162900,544075520,7940,7940,7940,7940,0
|
|
20250107,162800,544075520,7940,7940,7940,7940,0
|
|
20250107,162700,544075520,7940,7940,7940,7940,0
|
|
20250107,162600,544075520,7940,7940,7940,7940,0
|
|
20250107,162500,544075520,7940,7940,7940,7940,0
|
|
20250107,162400,544075520,7940,7940,7940,7940,0
|
|
20250107,162300,544075520,7940,7940,7940,7940,0
|
|
20250107,162200,544075520,7940,7940,7940,7940,0
|
|
20250107,162100,544075520,7940,7940,7940,7940,0
|
|
20250107,162000,544075520,7940,7940,7940,7940,0
|
|
20250107,161900,544075520,7940,7940,7940,7940,0
|
|
20250107,161800,544075520,7940,7940,7940,7940,0
|
|
20250107,161700,544075520,7940,7940,7940,7940,0
|
|
20250107,161600,544075520,7940,7940,7940,7940,0
|
|
20250107,161500,544075520,7940,7940,7940,7940,0
|
|
20250107,161400,544075520,7940,7940,7940,7940,0
|
|
20250107,161300,544075520,7940,7940,7940,7940,0
|
|
20250107,161200,544075520,7940,7940,7940,7940,0
|
|
20250107,161100,544075520,7940,7940,7940,7940,0
|
|
20250107,161000,544075520,7940,7940,7940,7940,0
|
|
20250107,160900,544075520,7940,7940,7940,7940,0
|
|
20250107,160800,544075520,7940,7940,7940,7940,0
|
|
20250107,160700,544075520,7940,7940,7940,7940,0
|
|
20250107,160600,544075520,7940,7940,7940,7940,0
|
|
20250107,160500,544075520,7940,7940,7940,7940,0
|
|
20250107,160400,544075520,7940,7940,7940,7940,0
|
|
20250107,160300,544075520,7940,7940,7940,7940,0
|
|
20250107,160200,544075520,7940,7940,7940,7940,0
|
|
20250107,160100,544075520,7940,7940,7940,7940,1382
|
|
20250107,160000,544075520,7940,7940,7940,7940,0
|
|
20250107,155900,544075520,7940,7940,7940,7940,0
|
|
20250107,155800,544075520,7940,7940,7940,7940,0
|
|
20250107,155700,544075520,7940,7940,7940,7940,0
|
|
20250107,155600,544075520,7940,7940,7940,7940,0
|
|
20250107,155500,544075520,7940,7940,7940,7940,0
|
|
20250107,155400,544075520,7940,7940,7940,7940,0
|
|
20250107,155300,544075520,7940,7940,7940,7940,0
|
|
20250107,155200,544075520,7940,7940,7940,7940,0
|
|
20250107,155100,544075520,7940,7940,7940,7940,0
|
|
20250107,155000,544075520,7940,7940,7940,7940,0
|
|
20250107,154900,544075520,7940,7940,7940,7940,0
|
|
20250107,154800,544075520,7940,7940,7940,7940,0
|
|
20250107,154700,544075520,7940,7940,7940,7940,0
|
|
20250107,154600,544075520,7940,7940,7940,7940,0
|
|
20250107,154500,544075520,7940,7940,7940,7940,0
|
|
20250107,154400,544075520,7940,7940,7940,7940,0
|
|
20250107,154300,544075520,7940,7940,7940,7940,0
|
|
20250107,154200,544075520,7940,7940,7940,7940,0
|
|
20250107,154100,544075520,7940,7940,7940,7940,0
|
|
20250107,154000,544075520,7940,7940,7940,7940,0
|
|
20250107,153900,544075520,7940,7940,7940,7940,0
|
|
20250107,153800,544075520,7940,7940,7940,7940,0
|
|
20250107,153700,544075520,7940,7940,7940,7940,0
|
|
20250107,153600,544075520,7940,7940,7940,7940,0
|
|
20250107,153500,544075520,7940,7940,7940,7940,0
|
|
20250107,153400,544075520,7940,7940,7940,7940,0
|
|
20250107,153300,544075520,7940,7940,7940,7940,0
|
|
20250107,153200,544075520,7940,7940,7940,7940,0
|
|
20250107,153100,544075520,7940,7940,7940,7940,1382
|
|
20250107,153000,544075520,7940,7940,7940,7940,1382
|
|
20250107,152900,533102440,7940,7940,7940,7940,0
|
|
20250107,152800,533102440,7940,7940,7940,7940,0
|
|
20250107,152700,533102440,7940,7940,7940,7940,0
|
|
20250107,152600,533102440,7940,7940,7940,7940,0
|
|
20250107,152500,533102440,7940,7940,7940,7940,0
|
|
20250107,152400,533102440,7940,7940,7940,7940,0
|
|
20250107,152300,533102440,7940,7940,7940,7940,0
|
|
20250107,152200,533102440,7940,7940,7940,7940,0
|
|
20250107,152100,533102440,7940,7940,7940,7940,0
|
|
20250107,152000,533102440,7940,7940,7940,7940,0
|
|
20250107,151900,533102440,7940,7940,7940,7940,1
|
|
20250107,151800,533094500,7910,7910,7910,7910,0
|
|
20250107,151700,533094500,7910,7910,7910,7910,0
|
|
20250107,151600,533094500,7910,7910,7910,7910,0
|
|
20250107,151500,533094500,7910,7910,7910,7910,23
|
|
20250107,151400,532912570,7920,7930,7930,7920,943
|
|
20250107,151300,525441840,7940,7940,7940,7940,30
|
|
20250107,151200,525203640,7930,7930,7930,7930,11
|
|
20250107,151100,525116410,7930,7930,7930,7930,13
|
|
20250107,151000,525013320,7940,7950,7950,7900,574
|
|
20250107,150900,520474520,7900,7950,7950,7900,1506
|
|
20250107,150800,508549180,7930,7950,7950,7930,804
|
|
20250107,150700,502168080,7950,7940,7950,7940,989
|
|
20250107,150600,494305630,7930,7930,7930,7930,113
|
|
20250107,150500,493409540,7930,7930,7930,7930,0
|
|
20250107,150400,493409540,7930,7930,7930,7930,0
|
|
20250107,150300,493409540,7930,7930,7930,7930,0
|
|
20250107,150200,493409540,7930,7930,7930,7930,0
|
|
20250107,150100,493409540,7930,7910,7930,7910,127
|
|
20250107,150000,492402450,7930,7930,7930,7930,0
|
|
20250107,145900,492402450,7930,7930,7930,7930,0
|
|
20250107,145800,492402450,7930,7910,7930,7910,513
|
|
20250107,145700,488342260,7940,7940,7940,7940,0
|
|
20250107,145600,488342260,7940,7940,7940,7940,0
|
|
20250107,145500,488342260,7940,7920,7940,7920,401
|
|
20250107,145400,485160210,7910,7910,7910,7910,636
|
|
20250107,145300,480129450,7900,7900,7900,7900,5
|
|
20250107,145200,480089950,7870,7870,7870,7870,0
|
|
20250107,145100,480089950,7870,7870,7870,7870,0
|
|
20250107,145000,480089950,7870,7870,7870,7870,1
|
|
20250107,144900,480082080,7910,7870,7910,7870,247
|
|
20250107,144800,478135030,7870,7880,7880,7870,73
|
|
20250107,144700,477559800,7890,7890,7890,7890,68
|
|
20250107,144600,477023280,7890,7890,7890,7890,55
|
|
20250107,144500,476589330,7890,7890,7890,7890,12
|
|
20250107,144400,476494650,7890,7890,7890,7890,0
|
|
20250107,144300,476494650,7890,7890,7890,7890,0
|
|
20250107,144200,476494650,7890,7890,7890,7890,0
|
|
20250107,144100,476494650,7890,7890,7890,7890,0
|
|
20250107,144000,476494650,7890,7900,7900,7890,95
|
|
20250107,143900,475744220,7890,7890,7890,7890,16
|
|
20250107,143800,475617980,7880,7880,7880,7880,0
|
|
20250107,143700,475617980,7880,7890,7900,7880,101
|
|
20250107,143600,474820570,7870,7870,7870,7870,0
|
|
20250107,143500,474820570,7870,7870,7870,7870,1
|
|
20250107,143400,474812700,7880,7880,7880,7880,0
|
|
20250107,143300,474812700,7880,7880,7880,7880,5
|
|
20250107,143200,474773300,7880,7880,7880,7880,0
|
|
20250107,143100,474773300,7880,7880,7880,7880,0
|
|
20250107,143000,474773300,7880,7880,7880,7880,0
|
|
20250107,142900,474773300,7880,7880,7880,7880,18
|
|
20250107,142800,474631460,7870,7870,7870,7870,0
|
|
20250107,142700,474631460,7870,7870,7870,7870,0
|
|
20250107,142600,474631460,7870,7870,7870,7870,1
|
|
20250107,142500,474623590,7860,7860,7860,7860,0
|
|
20250107,142400,474623590,7860,7860,7900,7860,381
|
|
20250107,142300,471613770,7900,7900,7900,7900,420
|
|
20250107,142200,468295770,7900,7900,7900,7900,2
|
|
20250107,142100,468279970,7890,7890,7890,7890,367
|
|
20250107,142000,465384340,7890,7880,7890,7880,143
|
|
20250107,141900,464257490,7870,7870,7870,7870,18
|
|
20250107,141800,464115830,7850,7850,7850,7850,6
|
|
20250107,141700,464068730,7860,7860,7860,7860,0
|
|
20250107,141600,464068730,7860,7860,7860,7860,142
|
|
20250107,141500,462952610,7870,7870,7870,7870,0
|
|
20250107,141400,462952610,7870,7870,7870,7870,20
|
|
20250107,141300,462795210,7870,7870,7870,7870,6
|
|
20250107,141200,462747990,7870,7870,7870,7870,1
|
|
20250107,141100,462740120,7850,7850,7850,7850,0
|
|
20250107,141000,462740120,7850,7850,7850,7850,0
|
|
20250107,140900,462740120,7850,7850,7850,7850,23
|
|
20250107,140800,462559570,7870,7870,7870,7870,0
|
|
20250107,140700,462559570,7870,7870,7870,7870,0
|
|
20250107,140600,462559570,7870,7870,7870,7870,0
|
|
20250107,140500,462559570,7870,7870,7870,7870,3
|
|
20250107,140400,462535960,7870,7870,7870,7870,395
|
|
20250107,140300,459427310,7870,7870,7870,7870,0
|
|
20250107,140200,459427310,7870,7870,7870,7850,148
|
|
20250107,140100,458262910,7860,7860,7860,7860,1
|
|
20250107,140000,458255050,7870,7870,7870,7870,0
|
|
20250107,135900,458255050,7870,7850,7870,7850,111
|
|
20250107,135800,457383680,7870,7870,7870,7870,0
|
|
20250107,135700,457383680,7870,7870,7870,7870,0
|
|
20250107,135600,457383680,7870,7870,7870,7870,0
|
|
20250107,135500,457383680,7870,7870,7870,7870,0
|
|
20250107,135400,457383680,7870,7870,7870,7870,163
|
|
20250107,135300,456100870,7870,7870,7870,7870,0
|
|
20250107,135200,456100870,7870,7870,7870,7870,0
|
|
20250107,135100,456100870,7870,7870,7870,7870,1
|
|
20250107,135000,456093000,7830,7830,7830,7830,0
|
|
20250107,134900,456093000,7830,7830,7830,7830,1
|
|
20250107,134800,456085170,7840,7830,7840,7830,1293
|
|
20250107,134700,445948060,7870,7870,7870,7870,82
|
|
20250107,134600,445302720,7830,7830,7830,7830,1
|
|
20250107,134500,445294890,7870,7870,7870,7870,865
|
|
20250107,134400,438487340,7870,7870,7870,7870,0
|
|
20250107,134300,438487340,7870,7870,7870,7870,0
|
|
20250107,134200,438487340,7870,7870,7870,7870,1
|
|
20250107,134100,438479470,7870,7870,7870,7870,5
|
|
20250107,134000,438440120,7870,7870,7870,7870,1
|
|
20250107,133900,438432250,7870,7830,7870,7830,101
|
|
20250107,133800,437641380,7830,7850,7850,7830,1475
|
|
20250107,133700,426089370,7870,7870,7870,7870,0
|
|
20250107,133600,426089370,7870,7860,7870,7860,4
|
|
20250107,133500,426057920,7870,7870,7870,7870,0
|
|
20250107,133400,426057920,7870,7870,7870,7870,1
|
|
20250107,133300,426050050,7870,7870,7870,7870,0
|
|
20250107,133200,426050050,7870,7870,7870,7870,0
|
|
20250107,133100,426050050,7870,7870,7870,7870,1
|
|
20250107,133000,426042180,7830,7840,7840,7830,855
|
|
20250107,132900,419343020,7870,7870,7870,7870,0
|
|
20250107,132800,419343020,7870,7850,7870,7850,1500
|
|
20250107,132700,407552120,7850,7850,7850,7850,0
|
|
20250107,132600,407552120,7850,7850,7850,7850,0
|
|
20250107,132500,407552120,7850,7850,7850,7850,280
|
|
20250107,132400,405354120,7850,7850,7850,7850,15
|
|
20250107,132300,405236370,7850,7850,7850,7850,100
|
|
20250107,132200,404451370,7860,7860,7860,7860,0
|
|
20250107,132100,404451370,7860,7860,7860,7860,0
|
|
20250107,132000,404451370,7860,7860,7860,7860,20
|
|
20250107,131900,404294170,7840,7840,7840,7840,0
|
|
20250107,131800,404294170,7840,7840,7840,7840,0
|
|
20250107,131700,404294170,7840,7850,7850,7840,2
|
|
20250107,131600,404278480,7850,7850,7850,7850,0
|
|
20250107,131500,404278480,7850,7850,7850,7850,15
|
|
20250107,131400,404160730,7850,7850,7850,7850,1
|
|
20250107,131300,404152880,7880,7880,7880,7880,0
|
|
20250107,131200,404152880,7880,7880,7880,7880,0
|
|
20250107,131100,404152880,7880,7880,7880,7880,1
|
|
20250107,131000,404145000,7850,7880,7880,7850,2
|
|
20250107,130900,404129270,7840,7840,7840,7840,0
|
|
20250107,130800,404129270,7840,7840,7840,7840,0
|
|
20250107,130700,404129270,7840,7840,7840,7840,0
|
|
20250107,130600,404129270,7840,7870,7870,7840,149
|
|
20250107,130500,402959610,7870,7860,7870,7860,4
|
|
20250107,130400,402928160,7840,7840,7840,7840,0
|
|
20250107,130300,402928160,7840,7840,7840,7840,10
|
|
20250107,130200,402849760,7840,7850,7850,7840,5
|
|
20250107,130100,402810520,7850,7850,7850,7850,0
|
|
20250107,130000,402810520,7850,7850,7850,7850,13
|
|
20250107,125900,402708470,7870,7870,7870,7870,5
|
|
20250107,125800,402669120,7870,7860,7870,7860,100
|
|
20250107,125700,401882490,7830,7830,7830,7830,0
|
|
20250107,125600,401882490,7830,7830,7830,7830,0
|
|
20250107,125500,401882490,7830,7830,7830,7830,0
|
|
20250107,125400,401882490,7830,7830,7830,7830,88
|
|
20250107,125300,401193450,7830,7830,7830,7820,80
|
|
20250107,125200,400567100,7820,7830,7830,7810,674
|
|
20250107,125100,395291500,7860,7860,7860,7860,20
|
|
20250107,125000,395134300,7860,7860,7860,7860,1
|
|
20250107,124900,395126440,7880,7880,7880,7880,0
|
|
20250107,124800,395126440,7880,7880,7880,7880,0
|
|
20250107,124700,395126440,7880,7880,7880,7880,0
|
|
20250107,124600,395126440,7880,7880,7880,7880,0
|
|
20250107,124500,395126440,7880,7880,7880,7880,0
|
|
20250107,124400,395126440,7880,7880,7880,7880,0
|
|
20250107,124300,395126440,7880,7820,7880,7820,248
|
|
20250107,124200,393187020,7820,7820,7820,7820,1
|
|
20250107,124100,393179200,7820,7820,7820,7820,202
|
|
20250107,124000,391599560,7830,7840,7840,7820,3321
|
|
20250107,123900,365606620,7840,7850,7850,7840,2455
|
|
20250107,123800,346339740,7840,7860,7860,7840,2377
|
|
20250107,123700,327682620,7860,7860,7860,7860,0
|
|
20250107,123600,327682620,7860,7860,7860,7860,0
|
|
20250107,123500,327682620,7860,7860,7860,7860,0
|
|
20250107,123400,327682620,7860,7860,7860,7860,74
|
|
20250107,123300,327100980,7860,7860,7860,7860,0
|
|
20250107,123200,327100980,7860,7860,7860,7860,74
|
|
20250107,123100,326519340,7870,7870,7870,7870,1
|
|
20250107,123000,326511470,7860,7880,7880,7860,1055
|
|
20250107,122900,318207920,7880,7880,7880,7880,0
|
|
20250107,122800,318207920,7880,7880,7880,7880,0
|
|
20250107,122700,318207920,7880,7890,7890,7880,6
|
|
20250107,122600,318160590,7890,7890,7890,7890,0
|
|
20250107,122500,318160590,7890,7890,7890,7890,0
|
|
20250107,122400,318160590,7890,7890,7890,7890,4
|
|
20250107,122300,318129030,7880,7880,7880,7880,1
|
|
20250107,122200,318121150,7880,7880,7880,7880,1
|
|
20250107,122100,318113270,7880,7880,7880,7880,11
|
|
20250107,122000,318026590,7870,7870,7870,7870,0
|
|
20250107,121900,318026590,7870,7870,7870,7870,0
|
|
20250107,121800,318026590,7870,7870,7870,7870,0
|
|
20250107,121700,318026590,7870,7870,7870,7870,0
|
|
20250107,121600,318026590,7870,7870,7870,7870,0
|
|
20250107,121500,318026590,7870,7870,7870,7870,0
|
|
20250107,121400,318026590,7870,7870,7870,7870,0
|
|
20250107,121300,318026590,7870,7870,7870,7870,0
|
|
20250107,121200,318026590,7870,7870,7870,7870,0
|
|
20250107,121100,318026590,7870,7870,7870,7870,0
|
|
20250107,121000,318026590,7870,7870,7870,7870,0
|
|
20250107,120900,318026590,7870,7870,7870,7870,0
|
|
20250107,120800,318026590,7870,7870,7870,7870,0
|
|
20250107,120700,318026590,7870,7870,7870,7870,0
|
|
20250107,120600,318026590,7870,7870,7870,7870,0
|
|
20250107,120500,318026590,7870,7870,7870,7870,0
|
|
20250107,120400,318026590,7870,7870,7870,7870,0
|
|
20250107,120300,318026590,7870,7870,7870,7870,0
|
|
20250107,120200,318026590,7870,7870,7870,7870,1
|
|
20250107,120100,318018720,7880,7880,7880,7880,0
|
|
20250107,120000,318018720,7880,7890,7890,7870,420
|
|
20250107,115900,314706410,7890,7890,7890,7890,28
|
|
20250107,115800,314485490,7890,7890,7890,7890,0
|
|
20250107,115700,314485490,7890,7890,7890,7890,1
|
|
20250107,115600,314477600,7900,7910,7910,7900,155
|
|
20250107,115500,313253090,7910,7910,7910,7890,372
|
|
20250107,115400,310314050,7880,7880,7880,7880,1
|
|
20250107,115300,310306170,7890,7910,7910,7890,248
|
|
20250107,115200,308345490,7910,7910,7910,7910,1
|
|
20250107,115100,308337580,7940,7940,7940,7940,2
|
|
20250107,115000,308321700,7910,7910,7910,7910,0
|
|
20250107,114900,308321700,7910,7910,7910,7910,18
|
|
20250107,114800,308179320,7910,7910,7910,7910,0
|
|
20250107,114700,308179320,7910,7910,7910,7910,0
|
|
20250107,114600,308179320,7910,7910,7910,7910,62
|
|
20250107,114500,307688900,7910,7920,7920,7910,279
|
|
20250107,114400,305479760,7910,7910,7910,7900,155
|
|
20250107,114300,304254220,7900,7900,7900,7900,0
|
|
20250107,114200,304254220,7900,7900,7900,7900,0
|
|
20250107,114100,304254220,7900,7920,7920,7900,197
|
|
20250107,114000,302694040,7920,7930,7930,7920,4
|
|
20250107,113900,302662330,7920,7920,7920,7920,0
|
|
20250107,113800,302662330,7920,7920,7920,7920,0
|
|
20250107,113700,302662330,7920,7920,7920,7920,0
|
|
20250107,113600,302662330,7920,7920,7920,7920,1
|
|
20250107,113500,302654410,7920,7920,7920,7920,0
|
|
20250107,113400,302654410,7920,7920,7920,7920,0
|
|
20250107,113300,302654410,7920,7920,7920,7920,0
|
|
20250107,113200,302654410,7920,7920,7920,7920,1
|
|
20250107,113100,302646490,7920,7920,7920,7920,1
|
|
20250107,113000,302638570,7940,7940,7940,7940,0
|
|
20250107,112900,302638570,7940,7930,7940,7910,348
|
|
20250107,112800,299877650,7910,7910,7910,7910,0
|
|
20250107,112700,299877650,7910,7930,7930,7910,60
|
|
20250107,112600,299402890,7930,7870,7930,7870,1806
|
|
20250107,112500,285116880,7870,7870,7870,7870,73
|
|
20250107,112400,284542370,7860,7860,7860,7860,0
|
|
20250107,112300,284542370,7860,7860,7860,7860,0
|
|
20250107,112200,284542370,7860,7860,7860,7860,1
|
|
20250107,112100,284534510,7900,7900,7900,7900,0
|
|
20250107,112000,284534510,7900,7900,7900,7900,63
|
|
20250107,111900,284036810,7860,7900,7900,7860,127
|
|
20250107,111800,283033550,7860,7870,7870,7860,2
|
|
20250107,111700,283017820,7900,7900,7900,7900,0
|
|
20250107,111600,283017820,7900,7900,7900,7900,0
|
|
20250107,111500,283017820,7900,7900,7900,7900,0
|
|
20250107,111400,283017820,7900,7900,7900,7900,1
|
|
20250107,111300,283009920,7860,7860,7860,7860,0
|
|
20250107,111200,283009920,7860,7860,7860,7860,0
|
|
20250107,111100,283009920,7860,7900,7900,7860,2
|
|
20250107,111000,282994160,7860,7860,7860,7860,0
|
|
20250107,110900,282994160,7860,7860,7860,7860,1
|
|
20250107,110800,282986300,7860,7860,7860,7860,0
|
|
20250107,110700,282986300,7860,7860,7860,7860,0
|
|
20250107,110600,282986300,7860,7860,7860,7860,0
|
|
20250107,110500,282986300,7860,7860,7860,7860,0
|
|
20250107,110400,282986300,7860,7860,7860,7860,61
|
|
20250107,110300,282506840,7850,7850,7850,7850,0
|
|
20250107,110200,282506840,7850,7850,7850,7850,0
|
|
20250107,110100,282506840,7850,7850,7850,7850,0
|
|
20250107,110000,282506840,7850,7850,7850,7850,113
|
|
20250107,105900,281619790,7890,7880,7890,7880,582
|
|
20250107,105800,277029430,7880,7880,7880,7880,0
|
|
20250107,105700,277029430,7880,7880,7880,7880,1
|
|
20250107,105600,277021550,7880,7880,7880,7880,1
|
|
20250107,105500,277013670,7850,7860,7860,7850,867
|
|
20250107,105400,270206580,7850,7850,7850,7850,0
|
|
20250107,105300,270206580,7850,7860,7860,7850,2
|
|
20250107,105200,270190870,7860,7860,7860,7860,0
|
|
20250107,105100,270190870,7860,7860,7860,7860,0
|
|
20250107,105000,270190870,7860,7900,7900,7860,865
|
|
20250107,104900,263359970,7850,7850,7850,7850,3
|
|
20250107,104800,263336420,7900,7900,7900,7900,0
|
|
20250107,104700,263336420,7900,7840,7900,7840,18
|
|
20250107,104600,263195180,7900,7900,7900,7900,1
|
|
20250107,104500,263187280,7840,7870,7870,7840,3556
|
|
20250107,104400,235264860,7900,7860,7900,7860,228
|
|
20250107,104300,233467140,7860,7870,7880,7860,494
|
|
20250107,104200,229578870,7870,7870,7870,7870,371
|
|
20250107,104100,226659100,7900,7900,7900,7900,2
|
|
20250107,104000,226643300,7900,7900,7900,7900,0
|
|
20250107,103900,226643300,7900,7900,7900,7900,0
|
|
20250107,103800,226643300,7900,7900,7900,7900,0
|
|
20250107,103700,226643300,7900,7900,7900,7900,1
|
|
20250107,103600,226635400,7870,7880,7880,7870,647
|
|
20250107,103500,221538260,7890,7890,7890,7890,0
|
|
20250107,103400,221538260,7890,7890,7890,7890,0
|
|
20250107,103300,221538260,7890,7900,7900,7890,32
|
|
20250107,103200,221285730,7910,7910,7910,7910,0
|
|
20250107,103100,221285730,7910,7910,7910,7900,15
|
|
20250107,103000,221167180,7910,7910,7910,7910,0
|
|
20250107,102900,221167180,7910,7910,7910,7910,2
|
|
20250107,102800,221151360,7870,7880,7880,7870,118
|
|
20250107,102700,220222600,7870,7870,7870,7870,589
|
|
20250107,102600,215587170,7870,7880,7880,7870,353
|
|
20250107,102500,212806060,7880,7880,7880,7880,2
|
|
20250107,102400,212790300,7870,7870,7870,7870,1
|
|
20250107,102300,212782430,7900,7900,7900,7900,400
|
|
20250107,102200,209622430,7870,7870,7900,7870,53
|
|
20250107,102100,209205290,7870,7900,7900,7870,12
|
|
20250107,102000,209110550,7900,7870,7900,7860,567
|
|
20250107,101900,204648890,7900,7900,7900,7900,0
|
|
20250107,101800,204648890,7900,7900,7900,7900,0
|
|
20250107,101700,204648890,7900,7900,7900,7900,100
|
|
20250107,101600,203858890,7850,7900,7900,7850,101
|
|
20250107,101500,203065490,7900,7900,7900,7900,0
|
|
20250107,101400,203065490,7900,7900,7900,7900,0
|
|
20250107,101300,203065490,7900,7900,7900,7900,1
|
|
20250107,101200,203057590,7850,7850,7850,7850,31
|
|
20250107,101100,202814240,7900,7900,7900,7900,1
|
|
20250107,101000,202806340,7900,7860,7900,7860,623
|
|
20250107,100900,197909520,7900,7860,7900,7860,14
|
|
20250107,100800,197799440,7900,7900,7900,7900,1
|
|
20250107,100700,197791540,7900,7870,7900,7870,264
|
|
20250107,100600,195713830,7900,7900,7900,7900,0
|
|
20250107,100500,195713830,7900,7870,7900,7870,199
|
|
20250107,100400,194147670,7900,7900,7900,7900,0
|
|
20250107,100300,194147670,7900,7880,7900,7870,999
|
|
20250107,100200,186284480,7900,7900,7900,7900,100
|
|
20250107,100100,185494480,7900,7870,7900,7870,17
|
|
20250107,100000,185360630,7900,7870,7900,7870,173
|
|
20250107,095900,183999090,7900,7900,7900,7860,475
|
|
20250107,095800,180262840,7870,7910,7910,7870,1805
|
|
20250107,095700,166039540,7920,7920,7920,7920,10
|
|
20250107,095600,165960340,7940,7940,7940,7940,1
|
|
20250107,095500,165952400,7940,7910,7940,7910,2
|
|
20250107,095400,165936550,7940,7940,7940,7940,0
|
|
20250107,095300,165936550,7940,7940,7940,7940,1
|
|
20250107,095200,165928610,7900,7900,7900,7900,127
|
|
20250107,095100,164925310,7940,7940,7940,7940,0
|
|
20250107,095000,164925310,7940,7890,7940,7890,2
|
|
20250107,094900,164909480,7940,7940,7940,7940,23
|
|
20250107,094800,164726860,7940,7940,7940,7940,0
|
|
20250107,094700,164726860,7940,7940,7940,7940,0
|
|
20250107,094600,164726860,7940,7890,7940,7880,501
|
|
20250107,094500,160776680,7890,7890,7890,7890,1
|
|
20250107,094400,160768790,7930,7930,7930,7930,89
|
|
20250107,094300,160063020,7930,7890,7930,7880,196
|
|
20250107,094200,158516590,7870,7870,7870,7870,0
|
|
20250107,094100,158516590,7870,7870,7870,7870,0
|
|
20250107,094000,158516590,7870,7870,7870,7870,1
|
|
20250107,093900,158508720,7900,7900,7900,7900,60
|
|
20250107,093800,158034720,7900,7940,7940,7900,215
|
|
20250107,093700,156331030,7940,7940,7940,7940,0
|
|
20250107,093600,156331030,7940,7940,7940,7940,632
|
|
20250107,093500,151312950,7940,7910,7940,7910,19
|
|
20250107,093400,151162630,7940,7900,7940,7900,408
|
|
20250107,093300,147936780,7910,7940,7940,7910,131
|
|
20250107,093200,146900540,7920,7920,7920,7920,91
|
|
20250107,093100,146179820,7920,7910,7920,7910,15
|
|
20250107,093000,146061110,7900,7900,7900,7900,200
|
|
20250107,092900,144481110,7900,7870,7900,7870,527
|
|
20250107,092800,140333590,7850,7850,7850,7850,0
|
|
20250107,092700,140333590,7850,7860,7870,7850,1148
|
|
20250107,092600,131319880,7870,7880,7900,7870,1477
|
|
20250107,092500,119685540,7900,7870,7900,7870,173
|
|
20250107,092400,118323400,7870,7900,7900,7870,235
|
|
20250107,092300,116469520,7900,7900,7900,7900,0
|
|
20250107,092200,116469520,7900,7880,7900,7880,824
|
|
20250107,092100,109973780,7890,7890,7890,7890,1
|
|
20250107,092000,109965890,7890,7890,7890,7890,0
|
|
20250107,091900,109965890,7890,7890,7890,7890,38
|
|
20250107,091800,109666070,7890,7850,7890,7850,651
|
|
20250107,091700,104555680,7850,7880,7880,7850,749
|
|
20250107,091600,98665300,7870,7890,7890,7860,630
|
|
20250107,091500,93709120,7860,7880,7880,7860,2215
|
|
20250107,091400,76270760,7880,7880,7880,7880,19
|
|
20250107,091300,76121040,7910,7910,7910,7910,1
|
|
20250107,091200,76113130,7920,7910,7920,7910,10
|
|
20250107,091100,76034020,7910,7890,7910,7880,1631
|
|
20250107,091000,63178280,7890,7890,7890,7890,2
|
|
20250107,090900,63162500,7920,7890,7920,7890,234
|
|
20250107,090800,61316210,7920,7900,7920,7880,3918
|
|
20250107,090700,30416240,7900,7930,7930,7900,1954
|
|
20250107,090600,14956860,7920,7940,7950,7920,668
|
|
20250107,090500,9659240,7950,7960,7960,7950,67
|
|
20250107,090400,9126240,7970,7970,7970,7970,125
|
|
20250107,090300,8129990,7970,7970,7970,7970,2
|
|
20250107,090200,8114050,7970,7980,7980,7970,400
|
|
20250107,090100,4924050,7970,7970,7970,7970,0
|
|
20250107,090000,4924050,7970,8100,8100,7960,610
|