635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193200,718625890,10910,10910,10910,10910,1059
|
|
20250116,193100,718625890,10910,10910,10910,10910,0
|
|
20250116,193000,718625890,10910,10910,10910,10910,0
|
|
20250116,192900,718625890,10910,10910,10910,10910,0
|
|
20250116,192800,718625890,10910,10910,10910,10910,0
|
|
20250116,192700,718625890,10910,10910,10910,10910,0
|
|
20250116,192600,718625890,10910,10910,10910,10910,0
|
|
20250116,192500,718625890,10910,10910,10910,10910,0
|
|
20250116,192400,718625890,10910,10910,10910,10910,0
|
|
20250116,192300,718625890,10910,10910,10910,10910,0
|
|
20250116,192200,718625890,10910,10910,10910,10910,0
|
|
20250116,192100,718625890,10910,10910,10910,10910,0
|
|
20250116,192000,718625890,10910,10910,10910,10910,0
|
|
20250116,191900,718625890,10910,10910,10910,10910,0
|
|
20250116,191800,718625890,10910,10910,10910,10910,0
|
|
20250116,191700,718625890,10910,10910,10910,10910,0
|
|
20250116,191600,718625890,10910,10910,10910,10910,0
|
|
20250116,191500,718625890,10910,10910,10910,10910,0
|
|
20250116,191400,718625890,10910,10910,10910,10910,0
|
|
20250116,191300,718625890,10910,10910,10910,10910,0
|
|
20250116,191200,718625890,10910,10910,10910,10910,0
|
|
20250116,191100,718625890,10910,10910,10910,10910,0
|
|
20250116,191000,718625890,10910,10910,10910,10910,0
|
|
20250116,190900,718625890,10910,10910,10910,10910,0
|
|
20250116,190800,718625890,10910,10910,10910,10910,0
|
|
20250116,190700,718625890,10910,10910,10910,10910,0
|
|
20250116,190600,718625890,10910,10910,10910,10910,0
|
|
20250116,190500,718625890,10910,10910,10910,10910,0
|
|
20250116,190400,718625890,10910,10910,10910,10910,0
|
|
20250116,190300,718625890,10910,10910,10910,10910,0
|
|
20250116,190200,718625890,10910,10910,10910,10910,1059
|
|
20250116,190100,718625890,10910,10910,10910,10910,0
|
|
20250116,190000,718625890,10910,10910,10910,10910,0
|
|
20250116,185900,718625890,10910,10910,10910,10910,0
|
|
20250116,185800,718625890,10910,10910,10910,10910,0
|
|
20250116,185700,718625890,10910,10910,10910,10910,0
|
|
20250116,185600,718625890,10910,10910,10910,10910,0
|
|
20250116,185500,718625890,10910,10910,10910,10910,0
|
|
20250116,185400,718625890,10910,10910,10910,10910,0
|
|
20250116,185300,718625890,10910,10910,10910,10910,0
|
|
20250116,185200,718625890,10910,10910,10910,10910,0
|
|
20250116,185100,718625890,10910,10910,10910,10910,0
|
|
20250116,185000,718625890,10910,10910,10910,10910,0
|
|
20250116,184900,718625890,10910,10910,10910,10910,0
|
|
20250116,184800,718625890,10910,10910,10910,10910,0
|
|
20250116,184700,718625890,10910,10910,10910,10910,0
|
|
20250116,184600,718625890,10910,10910,10910,10910,0
|
|
20250116,184500,718625890,10910,10910,10910,10910,0
|
|
20250116,184400,718625890,10910,10910,10910,10910,0
|
|
20250116,184300,718625890,10910,10910,10910,10910,0
|
|
20250116,184200,718625890,10910,10910,10910,10910,0
|
|
20250116,184100,718625890,10910,10910,10910,10910,0
|
|
20250116,184000,718625890,10910,10910,10910,10910,0
|
|
20250116,183900,718625890,10910,10910,10910,10910,0
|
|
20250116,183800,718625890,10910,10910,10910,10910,0
|
|
20250116,183700,718625890,10910,10910,10910,10910,0
|
|
20250116,183600,718625890,10910,10910,10910,10910,0
|
|
20250116,183500,718625890,10910,10910,10910,10910,0
|
|
20250116,183400,718625890,10910,10910,10910,10910,0
|
|
20250116,183300,718625890,10910,10910,10910,10910,0
|
|
20250116,183200,718625890,10910,10910,10910,10910,1059
|
|
20250116,183100,718625890,10910,10910,10910,10910,0
|
|
20250116,183000,718625890,10910,10910,10910,10910,0
|
|
20250116,182900,718625890,10910,10910,10910,10910,0
|
|
20250116,182800,718625890,10910,10910,10910,10910,0
|
|
20250116,182700,718625890,10910,10910,10910,10910,0
|
|
20250116,182600,718625890,10910,10910,10910,10910,0
|
|
20250116,182500,718625890,10910,10910,10910,10910,0
|
|
20250116,182400,718625890,10910,10910,10910,10910,0
|
|
20250116,182300,718625890,10910,10910,10910,10910,0
|
|
20250116,182200,718625890,10910,10910,10910,10910,0
|
|
20250116,182100,718625890,10910,10910,10910,10910,0
|
|
20250116,182000,718625890,10910,10910,10910,10910,0
|
|
20250116,181900,718625890,10910,10910,10910,10910,0
|
|
20250116,181800,718625890,10910,10910,10910,10910,0
|
|
20250116,181700,718625890,10910,10910,10910,10910,0
|
|
20250116,181600,718625890,10910,10910,10910,10910,0
|
|
20250116,181500,718625890,10910,10910,10910,10910,0
|
|
20250116,181400,718625890,10910,10910,10910,10910,0
|
|
20250116,181300,718625890,10910,10910,10910,10910,0
|
|
20250116,181200,718625890,10910,10910,10910,10910,0
|
|
20250116,181100,718625890,10910,10910,10910,10910,0
|
|
20250116,181000,718625890,10910,10910,10910,10910,0
|
|
20250116,180900,718625890,10910,10910,10910,10910,0
|
|
20250116,180800,718625890,10910,10910,10910,10910,0
|
|
20250116,180700,718625890,10910,10910,10910,10910,0
|
|
20250116,180600,718625890,10910,10910,10910,10910,0
|
|
20250116,180500,718625890,10910,10910,10910,10910,0
|
|
20250116,180400,718625890,10910,10910,10910,10910,0
|
|
20250116,180300,718625890,10910,10910,10910,10910,0
|
|
20250116,180200,718625890,10910,10910,10910,10910,1059
|
|
20250116,180100,718625890,10910,10910,10910,10910,0
|
|
20250116,180000,718625890,10910,10910,10910,10910,0
|
|
20250116,175900,718625890,10910,10910,10910,10910,0
|
|
20250116,175800,718625890,10910,10910,10910,10910,0
|
|
20250116,175700,718625890,10910,10910,10910,10910,0
|
|
20250116,175600,718625890,10910,10910,10910,10910,0
|
|
20250116,175500,718625890,10910,10910,10910,10910,0
|
|
20250116,175400,718625890,10910,10910,10910,10910,0
|
|
20250116,175300,718625890,10910,10910,10910,10910,0
|
|
20250116,175200,718625890,10910,10910,10910,10910,0
|
|
20250116,175100,718625890,10910,10910,10910,10910,0
|
|
20250116,175000,718625890,10910,10910,10910,10910,0
|
|
20250116,174900,718625890,10910,10910,10910,10910,0
|
|
20250116,174800,718625890,10910,10910,10910,10910,0
|
|
20250116,174700,718625890,10910,10910,10910,10910,0
|
|
20250116,174600,718625890,10910,10910,10910,10910,0
|
|
20250116,174500,718625890,10910,10910,10910,10910,0
|
|
20250116,174400,718625890,10910,10910,10910,10910,0
|
|
20250116,174300,718625890,10910,10910,10910,10910,0
|
|
20250116,174200,718625890,10910,10910,10910,10910,0
|
|
20250116,174100,718625890,10910,10910,10910,10910,0
|
|
20250116,174000,718625890,10910,10910,10910,10910,0
|
|
20250116,173900,718625890,10910,10910,10910,10910,0
|
|
20250116,173800,718625890,10910,10910,10910,10910,0
|
|
20250116,173700,718625890,10910,10910,10910,10910,0
|
|
20250116,173600,718625890,10910,10910,10910,10910,0
|
|
20250116,173500,718625890,10910,10910,10910,10910,0
|
|
20250116,173400,718625890,10910,10910,10910,10910,0
|
|
20250116,173300,718625890,10910,10910,10910,10910,0
|
|
20250116,173200,718625890,10910,10910,10910,10910,1059
|
|
20250116,173100,718625890,10910,10910,10910,10910,0
|
|
20250116,173000,718625890,10910,10910,10910,10910,0
|
|
20250116,172900,718625890,10910,10910,10910,10910,0
|
|
20250116,172800,718625890,10910,10910,10910,10910,0
|
|
20250116,172700,718625890,10910,10910,10910,10910,0
|
|
20250116,172600,718625890,10910,10910,10910,10910,0
|
|
20250116,172500,718625890,10910,10910,10910,10910,0
|
|
20250116,172400,718625890,10910,10910,10910,10910,0
|
|
20250116,172300,718625890,10910,10910,10910,10910,0
|
|
20250116,172200,718625890,10910,10910,10910,10910,0
|
|
20250116,172100,718625890,10910,10910,10910,10910,0
|
|
20250116,172000,718625890,10910,10910,10910,10910,0
|
|
20250116,171900,718625890,10910,10910,10910,10910,0
|
|
20250116,171800,718625890,10910,10910,10910,10910,0
|
|
20250116,171700,718625890,10910,10910,10910,10910,0
|
|
20250116,171600,718625890,10910,10910,10910,10910,0
|
|
20250116,171500,718625890,10910,10910,10910,10910,0
|
|
20250116,171400,718625890,10910,10910,10910,10910,0
|
|
20250116,171300,718625890,10910,10910,10910,10910,0
|
|
20250116,171200,718625890,10910,10910,10910,10910,0
|
|
20250116,171100,718625890,10910,10910,10910,10910,0
|
|
20250116,171000,718625890,10910,10910,10910,10910,0
|
|
20250116,170900,718625890,10910,10910,10910,10910,0
|
|
20250116,170800,718625890,10910,10910,10910,10910,0
|
|
20250116,170700,718625890,10910,10910,10910,10910,0
|
|
20250116,170600,718625890,10910,10910,10910,10910,0
|
|
20250116,170500,718625890,10910,10910,10910,10910,0
|
|
20250116,170400,718625890,10910,10910,10910,10910,0
|
|
20250116,170300,718625890,10910,10910,10910,10910,0
|
|
20250116,170200,718625890,10910,10910,10910,10910,1059
|
|
20250116,170100,718625890,10910,10910,10910,10910,0
|
|
20250116,170000,718625890,10910,10910,10910,10910,0
|
|
20250116,165900,718625890,10910,10910,10910,10910,0
|
|
20250116,165800,718625890,10910,10910,10910,10910,0
|
|
20250116,165700,718625890,10910,10910,10910,10910,0
|
|
20250116,165600,718625890,10910,10910,10910,10910,0
|
|
20250116,165500,718625890,10910,10910,10910,10910,0
|
|
20250116,165400,718625890,10910,10910,10910,10910,0
|
|
20250116,165300,718625890,10910,10910,10910,10910,0
|
|
20250116,165200,718625890,10910,10910,10910,10910,0
|
|
20250116,165100,718625890,10910,10910,10910,10910,0
|
|
20250116,165000,718625890,10910,10910,10910,10910,0
|
|
20250116,164900,718625890,10910,10910,10910,10910,0
|
|
20250116,164800,718625890,10910,10910,10910,10910,0
|
|
20250116,164700,718625890,10910,10910,10910,10910,0
|
|
20250116,164600,718625890,10910,10910,10910,10910,0
|
|
20250116,164500,718625890,10910,10910,10910,10910,0
|
|
20250116,164400,718625890,10910,10910,10910,10910,0
|
|
20250116,164300,718625890,10910,10910,10910,10910,0
|
|
20250116,164200,718625890,10910,10910,10910,10910,0
|
|
20250116,164100,718625890,10910,10910,10910,10910,0
|
|
20250116,164000,718625890,10910,10910,10910,10910,0
|
|
20250116,163900,718625890,10910,10910,10910,10910,0
|
|
20250116,163800,718625890,10910,10910,10910,10910,0
|
|
20250116,163700,718625890,10910,10910,10910,10910,0
|
|
20250116,163600,718625890,10910,10910,10910,10910,0
|
|
20250116,163500,718625890,10910,10910,10910,10910,0
|
|
20250116,163400,718625890,10910,10910,10910,10910,0
|
|
20250116,163300,718625890,10910,10910,10910,10910,0
|
|
20250116,163200,718625890,10910,10910,10910,10910,1059
|
|
20250116,163100,718625890,10910,10910,10910,10910,0
|
|
20250116,163000,718625890,10910,10910,10910,10910,0
|
|
20250116,162900,718625890,10910,10910,10910,10910,0
|
|
20250116,162800,718625890,10910,10910,10910,10910,0
|
|
20250116,162700,718625890,10910,10910,10910,10910,0
|
|
20250116,162600,718625890,10910,10910,10910,10910,0
|
|
20250116,162500,718625890,10910,10910,10910,10910,0
|
|
20250116,162400,718625890,10910,10910,10910,10910,0
|
|
20250116,162300,718625890,10910,10910,10910,10910,0
|
|
20250116,162200,718625890,10910,10910,10910,10910,0
|
|
20250116,162100,718625890,10910,10910,10910,10910,0
|
|
20250116,162000,718625890,10910,10910,10910,10910,0
|
|
20250116,161900,718625890,10910,10910,10910,10910,0
|
|
20250116,161800,718625890,10910,10910,10910,10910,0
|
|
20250116,161700,718625890,10910,10910,10910,10910,0
|
|
20250116,161600,718625890,10910,10910,10910,10910,0
|
|
20250116,161500,718625890,10910,10910,10910,10910,0
|
|
20250116,161400,718625890,10910,10910,10910,10910,0
|
|
20250116,161300,718625890,10910,10910,10910,10910,0
|
|
20250116,161200,718625890,10910,10910,10910,10910,0
|
|
20250116,161100,718625890,10910,10910,10910,10910,0
|
|
20250116,161000,718625890,10910,10910,10910,10910,0
|
|
20250116,160900,718625890,10910,10910,10910,10910,0
|
|
20250116,160800,718625890,10910,10910,10910,10910,0
|
|
20250116,160700,718625890,10910,10910,10910,10910,0
|
|
20250116,160600,718625890,10910,10910,10910,10910,0
|
|
20250116,160500,718625890,10910,10910,10910,10910,0
|
|
20250116,160400,718625890,10910,10910,10910,10910,0
|
|
20250116,160300,718625890,10910,10910,10910,10910,0
|
|
20250116,160200,718625890,10910,10910,10910,10910,1059
|
|
20250116,160100,718625890,10910,10910,10910,10910,0
|
|
20250116,160000,718625890,10910,10910,10910,10910,0
|
|
20250116,155900,718625890,10910,10910,10910,10910,0
|
|
20250116,155800,718625890,10910,10910,10910,10910,0
|
|
20250116,155700,718625890,10910,10910,10910,10910,0
|
|
20250116,155600,718625890,10910,10910,10910,10910,0
|
|
20250116,155500,718625890,10910,10910,10910,10910,0
|
|
20250116,155400,718625890,10910,10910,10910,10910,0
|
|
20250116,155300,718625890,10910,10910,10910,10910,0
|
|
20250116,155200,718625890,10910,10910,10910,10910,0
|
|
20250116,155100,718625890,10910,10910,10910,10910,0
|
|
20250116,155000,718625890,10910,10910,10910,10910,0
|
|
20250116,154900,718625890,10910,10910,10910,10910,0
|
|
20250116,154800,718625890,10910,10910,10910,10910,0
|
|
20250116,154700,718625890,10910,10910,10910,10910,0
|
|
20250116,154600,718625890,10910,10910,10910,10910,0
|
|
20250116,154500,718625890,10910,10910,10910,10910,0
|
|
20250116,154400,718625890,10910,10910,10910,10910,0
|
|
20250116,154300,718625890,10910,10910,10910,10910,0
|
|
20250116,154200,718625890,10910,10910,10910,10910,0
|
|
20250116,154100,718625890,10910,10910,10910,10910,0
|
|
20250116,154000,718625890,10910,10910,10910,10910,0
|
|
20250116,153900,718625890,10910,10910,10910,10910,0
|
|
20250116,153800,718625890,10910,10910,10910,10910,0
|
|
20250116,153700,718625890,10910,10910,10910,10910,0
|
|
20250116,153600,718625890,10910,10910,10910,10910,0
|
|
20250116,153500,718625890,10910,10910,10910,10910,0
|
|
20250116,153400,718625890,10910,10910,10910,10910,0
|
|
20250116,153300,718625890,10910,10910,10910,10910,0
|
|
20250116,153200,718625890,10910,10910,10910,10910,1059
|
|
20250116,153100,718625890,10910,10910,10910,10910,0
|
|
20250116,153000,718625890,10910,10910,10910,10910,1059
|
|
20250116,152900,707072200,10950,10950,10950,10950,0
|
|
20250116,152800,707072200,10950,10950,10950,10950,0
|
|
20250116,152700,707072200,10950,10950,10950,10950,0
|
|
20250116,152600,707072200,10950,10950,10950,10950,0
|
|
20250116,152500,707072200,10950,10950,10950,10950,0
|
|
20250116,152400,707072200,10950,10950,10950,10950,0
|
|
20250116,152300,707072200,10950,10950,10950,10950,0
|
|
20250116,152200,707072200,10950,10950,10950,10950,0
|
|
20250116,152100,707072200,10950,10950,10950,10950,0
|
|
20250116,152000,707072200,10950,10950,10950,10950,0
|
|
20250116,151900,707072200,10950,10920,10950,10920,148
|
|
20250116,151800,705455810,10910,10900,10910,10900,20
|
|
20250116,151700,705237800,10900,10900,10900,10900,21
|
|
20250116,151600,705008900,10890,10900,10900,10890,622
|
|
20250116,151500,698229170,10900,10920,10920,10900,250
|
|
20250116,151400,695500920,10920,10920,10920,10920,2
|
|
20250116,151300,695479080,10910,10910,10910,10910,0
|
|
20250116,151200,695479080,10910,10910,10910,10910,15
|
|
20250116,151100,695315430,10920,10920,10920,10920,100
|
|
20250116,151000,694223430,10920,10920,10920,10920,0
|
|
20250116,150900,694223430,10920,10920,10920,10920,2
|
|
20250116,150800,694201590,10930,10920,10930,10920,153
|
|
20250116,150700,692530810,10920,10920,10920,10920,0
|
|
20250116,150600,692530810,10920,10920,10920,10920,0
|
|
20250116,150500,692530810,10920,10920,10920,10920,1
|
|
20250116,150400,692519890,10920,10920,10920,10920,0
|
|
20250116,150300,692519890,10920,10920,10920,10920,29
|
|
20250116,150200,692203210,10920,10920,10920,10920,2
|
|
20250116,150100,692181370,10910,10920,10920,10910,1242
|
|
20250116,150000,678629170,10950,10950,10950,10950,25
|
|
20250116,145900,678355420,10940,10940,10940,10940,20
|
|
20250116,145800,678136620,10940,10940,10940,10940,0
|
|
20250116,145700,678136620,10940,10940,10940,10940,11
|
|
20250116,145600,678016280,10940,10940,10940,10940,51
|
|
20250116,145500,677458340,10920,10940,10940,10920,26
|
|
20250116,145400,677174220,10940,10940,10940,10940,0
|
|
20250116,145300,677174220,10940,10940,10940,10940,0
|
|
20250116,145200,677174220,10940,10940,10940,10940,1
|
|
20250116,145100,677163280,10910,10910,10910,10910,2
|
|
20250116,145000,677141460,10910,10930,10930,10910,200
|
|
20250116,144900,674958530,10930,10930,10930,10930,8
|
|
20250116,144800,674871090,10920,10920,10920,10920,292
|
|
20250116,144700,671682450,10920,10920,10920,10920,200
|
|
20250116,144600,669498450,10930,10930,10930,10930,23
|
|
20250116,144500,669247060,10930,10930,10930,10930,0
|
|
20250116,144400,669247060,10930,10930,10930,10930,31
|
|
20250116,144300,668908230,10930,10940,10940,10930,60
|
|
20250116,144200,668252220,10930,10930,10930,10930,22
|
|
20250116,144100,668011760,10930,10930,10930,10930,99
|
|
20250116,144000,666929690,10930,10920,10930,10920,64
|
|
20250116,143900,666230760,10930,10920,10930,10920,216
|
|
20250116,143800,663871810,10930,10930,10930,10930,0
|
|
20250116,143700,663871810,10930,10930,10930,10930,289
|
|
20250116,143600,660713040,10930,10930,10930,10930,21
|
|
20250116,143500,660483510,10930,10930,10930,10930,100
|
|
20250116,143400,659390510,10930,10930,10930,10930,0
|
|
20250116,143300,659390510,10930,10930,10930,10930,23
|
|
20250116,143200,659139120,10930,10920,10930,10920,348
|
|
20250116,143100,655338660,10920,10920,10920,10920,0
|
|
20250116,143000,655338660,10920,10920,10920,10910,1300
|
|
20250116,142900,641144510,10930,10940,10940,10930,22
|
|
20250116,142800,640904040,10940,10940,10940,10930,81
|
|
20250116,142700,640018480,10940,10930,10940,10930,255
|
|
20250116,142600,637231230,10930,10920,10930,10920,47
|
|
20250116,142500,636717610,10930,10930,10930,10930,1
|
|
20250116,142400,636706680,10930,10930,10930,10930,21
|
|
20250116,142300,636477150,10930,10930,10930,10930,33
|
|
20250116,142200,636116460,10920,10920,10920,10920,13
|
|
20250116,142100,635974500,10930,10930,10930,10930,45
|
|
20250116,142000,635482650,10930,10930,10930,10930,10
|
|
20250116,141900,635373350,10930,10930,10930,10930,23
|
|
20250116,141800,635121960,10930,10930,10930,10930,1
|
|
20250116,141700,635111030,10920,10920,10920,10920,1
|
|
20250116,141600,635100110,10930,10930,10930,10930,62
|
|
20250116,141500,634422450,10930,10930,10930,10930,0
|
|
20250116,141400,634422450,10930,10930,10930,10930,246
|
|
20250116,141300,631733670,10920,10930,10930,10920,48
|
|
20250116,141200,631209130,10930,10920,10930,10920,356
|
|
20250116,141100,627320100,10930,10930,10930,10930,0
|
|
20250116,141000,627320100,10930,10930,10930,10930,0
|
|
20250116,140900,627320100,10930,10920,10930,10920,56
|
|
20250116,140800,626708360,10920,10920,10920,10920,9
|
|
20250116,140700,626610080,10910,10910,10910,10910,100
|
|
20250116,140600,625519080,10910,10920,10920,10910,366
|
|
20250116,140500,621522760,10920,10920,10920,10920,0
|
|
20250116,140400,621522760,10920,10920,10920,10920,2
|
|
20250116,140300,621500920,10920,10920,10920,10920,29
|
|
20250116,140200,621184240,10930,10930,10930,10930,29
|
|
20250116,140100,620867270,10930,10930,10930,10930,0
|
|
20250116,140000,620867270,10930,10920,10930,10920,200
|
|
20250116,135900,618682850,10920,10920,10920,10920,0
|
|
20250116,135800,618682850,10920,10910,10920,10910,16
|
|
20250116,135700,618508280,10920,10920,10920,10920,1
|
|
20250116,135600,618497360,10910,10910,10910,10910,25
|
|
20250116,135500,618224610,10910,10910,10910,10910,0
|
|
20250116,135400,618224610,10910,10910,10910,10910,29
|
|
20250116,135300,617908220,10910,10910,10910,10910,171
|
|
20250116,135200,616042610,10910,10910,10910,10910,28
|
|
20250116,135100,615737130,10910,10900,10910,10900,11
|
|
20250116,135000,615617220,10910,10910,10910,10910,0
|
|
20250116,134900,615617220,10910,10910,10910,10910,28
|
|
20250116,134800,615311740,10910,10910,10910,10910,7
|
|
20250116,134700,615235370,10910,10910,10910,10910,0
|
|
20250116,134600,615235370,10910,10910,10910,10910,28
|
|
20250116,134500,614929890,10910,10910,10910,10910,0
|
|
20250116,134400,614929890,10910,10910,10910,10910,1
|
|
20250116,134300,614918980,10900,10900,10900,10900,3
|
|
20250116,134200,614886280,10910,10910,10910,10910,1
|
|
20250116,134100,614875370,10900,10900,10900,10890,84
|
|
20250116,134000,613959780,10900,10900,10900,10900,0
|
|
20250116,133900,613959780,10900,10900,10900,10900,88
|
|
20250116,133800,613000580,10900,10900,10900,10890,30
|
|
20250116,133700,612673770,10910,10910,10910,10910,37
|
|
20250116,133600,612270100,10910,10910,10910,10910,31
|
|
20250116,133500,611931890,10910,10900,10910,10900,26
|
|
20250116,133400,611648480,10920,10920,10920,10920,0
|
|
20250116,133300,611648480,10920,10900,10920,10900,164
|
|
20250116,133200,609860860,10900,10900,10900,10900,30
|
|
20250116,133100,609533860,10890,10890,10890,10890,0
|
|
20250116,133000,609533860,10890,10890,10890,10890,20
|
|
20250116,132900,609316060,10890,10890,10890,10890,0
|
|
20250116,132800,609316060,10890,10890,10890,10890,227
|
|
20250116,132700,606844030,10900,10900,10900,10900,0
|
|
20250116,132600,606844030,10900,10900,10900,10900,29
|
|
20250116,132500,606527930,10900,10900,10900,10900,0
|
|
20250116,132400,606527930,10900,10910,10910,10900,105
|
|
20250116,132300,605383420,10910,10910,10910,10910,60
|
|
20250116,132200,604728820,10900,10900,10900,10900,15
|
|
20250116,132100,604565320,10900,10900,10900,10900,20
|
|
20250116,132000,604347320,10910,10910,10910,10910,0
|
|
20250116,131900,604347320,10910,10910,10910,10910,0
|
|
20250116,131800,604347320,10910,10890,10910,10890,112
|
|
20250116,131700,603127470,10890,10890,10890,10890,0
|
|
20250116,131600,603127470,10890,10880,10890,10880,47
|
|
20250116,131500,602615840,10890,10890,10890,10890,5
|
|
20250116,131400,602561390,10900,10880,10900,10880,356
|
|
20250116,131300,598687490,10890,10890,10890,10890,0
|
|
20250116,131200,598687490,10890,10880,10890,10880,164
|
|
20250116,131100,596902990,10870,10880,10880,10870,303
|
|
20250116,131000,593606810,10880,10880,10880,10880,0
|
|
20250116,130900,593606810,10880,10880,10880,10880,30
|
|
20250116,130800,593280410,10880,10890,10890,10880,351
|
|
20250116,130700,589461260,10900,10910,10910,10900,2
|
|
20250116,130600,589439450,10900,10900,10910,10900,29
|
|
20250116,130500,589123340,10900,10900,10900,10900,1
|
|
20250116,130400,589112440,10890,10890,10890,10890,1
|
|
20250116,130300,589101550,10910,10900,10910,10900,52
|
|
20250116,130200,588534740,10910,10910,10910,10910,26
|
|
20250116,130100,588251080,10910,10910,10910,10910,28
|
|
20250116,130000,587945600,10910,10900,10910,10900,49
|
|
20250116,125900,587411490,10910,10890,10910,10890,345
|
|
20250116,125800,583649410,10890,10890,10890,10890,4
|
|
20250116,125700,583605850,10890,10890,10890,10890,45
|
|
20250116,125600,583115800,10910,10890,10910,10890,127
|
|
20250116,125500,581731810,10910,10890,10910,10890,17
|
|
20250116,125400,581546640,10880,10890,10890,10880,2
|
|
20250116,125300,581524870,10880,10870,10890,10870,16
|
|
20250116,125200,581350920,10860,10860,10860,10860,340
|
|
20250116,125100,577658520,10860,10860,10860,10860,29
|
|
20250116,125000,577343580,10860,10850,10860,10850,206
|
|
20250116,124900,575108470,10850,10850,10850,10850,0
|
|
20250116,124800,575108470,10850,10850,10850,10850,295
|
|
20250116,124700,571907720,10860,10860,10860,10860,131
|
|
20250116,124600,570485060,10860,10900,10900,10860,140
|
|
20250116,124500,568963250,10890,10890,10910,10890,3
|
|
20250116,124400,568930560,10880,10880,10880,10880,9
|
|
20250116,124300,568832640,10880,10880,10880,10880,0
|
|
20250116,124200,568832640,10880,10880,10880,10880,1
|
|
20250116,124100,568821760,10860,10860,10860,10860,56
|
|
20250116,124000,568213600,10860,10870,10870,10860,52
|
|
20250116,123900,567648820,10870,10870,10870,10870,102
|
|
20250116,123800,566540080,10870,10890,10890,10850,996
|
|
20250116,123700,555716060,10900,10900,10900,10900,0
|
|
20250116,123600,555716060,10900,10910,10910,10900,124
|
|
20250116,123500,554363230,10910,10900,10910,10900,25
|
|
20250116,123400,554090530,10900,10900,10900,10900,50
|
|
20250116,123300,553545530,10910,10910,10910,10910,0
|
|
20250116,123200,553545530,10910,10910,10910,10910,29
|
|
20250116,123100,553229140,10920,10920,10920,10920,0
|
|
20250116,123000,553229140,10920,10900,10920,10900,158
|
|
20250116,122900,551506920,10920,10890,10920,10890,51
|
|
20250116,122800,550951280,10900,10900,10900,10900,0
|
|
20250116,122700,550951280,10900,10900,10900,10900,0
|
|
20250116,122600,550951280,10900,10900,10900,10900,0
|
|
20250116,122500,550951280,10900,10870,10900,10850,160
|
|
20250116,122400,549211960,10870,10850,10870,10850,53
|
|
20250116,122300,548635870,10870,10870,10870,10830,482
|
|
20250116,122200,543411000,10870,10870,10870,10870,1
|
|
20250116,122100,543400130,10860,10860,10860,10860,15
|
|
20250116,122000,543237230,10860,10870,10870,10850,501
|
|
20250116,121900,537798760,10870,10870,10870,10870,43
|
|
20250116,121800,537331350,10860,10860,10860,10860,0
|
|
20250116,121700,537331350,10860,10870,10870,10860,91
|
|
20250116,121600,536342720,10870,10890,10890,10870,420
|
|
20250116,121500,531775370,10890,10890,10890,10890,0
|
|
20250116,121400,531775370,10890,10890,10890,10890,1
|
|
20250116,121300,531764480,10890,10890,10890,10890,2
|
|
20250116,121200,531742700,10890,10900,10900,10890,78
|
|
20250116,121100,530892780,10890,10890,10890,10890,0
|
|
20250116,121000,530892780,10890,10900,10900,10890,125
|
|
20250116,120900,529531150,10900,10910,10910,10900,30
|
|
20250116,120800,529203870,10920,10920,10920,10920,1
|
|
20250116,120700,529192950,10910,10910,10910,10900,224
|
|
20250116,120600,526750950,10900,10900,10900,10900,43
|
|
20250116,120500,526282250,10900,10900,10900,10900,32
|
|
20250116,120400,525933450,10900,10900,10900,10900,0
|
|
20250116,120300,525933450,10900,10900,10900,10900,0
|
|
20250116,120200,525933450,10900,10900,10900,10900,28
|
|
20250116,120100,525628250,10900,10900,10900,10900,2
|
|
20250116,120000,525606450,10900,10900,10900,10890,81
|
|
20250116,115900,524724340,10900,10900,10900,10900,5
|
|
20250116,115800,524669840,10900,10900,10900,10900,16
|
|
20250116,115700,524495440,10890,10890,10890,10890,25
|
|
20250116,115600,524223190,10880,10900,10910,10880,72
|
|
20250116,115500,523439080,10910,10890,10910,10890,17
|
|
20250116,115400,523253810,10890,10890,10890,10890,0
|
|
20250116,115300,523253810,10890,10890,10890,10890,16
|
|
20250116,115200,523079570,10900,10880,10900,10880,66
|
|
20250116,115100,522360620,10870,10870,10870,10870,0
|
|
20250116,115000,522360620,10870,10870,10870,10870,19
|
|
20250116,114900,522154090,10870,10880,10880,10870,99
|
|
20250116,114800,521077680,10880,10880,10880,10880,1
|
|
20250116,114700,521066800,10870,10870,10870,10870,0
|
|
20250116,114600,521066800,10870,10870,10870,10870,28
|
|
20250116,114500,520762440,10880,10880,10880,10880,30
|
|
20250116,114400,520436040,10880,10880,10880,10880,0
|
|
20250116,114300,520436040,10880,10880,10880,10880,84
|
|
20250116,114200,519522120,10880,10880,10880,10880,118
|
|
20250116,114100,518238280,10880,10880,10880,10880,1
|
|
20250116,114000,518227400,10870,10870,10870,10870,261
|
|
20250116,113900,515390330,10880,10880,10880,10880,0
|
|
20250116,113800,515390330,10880,10880,10880,10880,29
|
|
20250116,113700,515074810,10880,10880,10880,10880,0
|
|
20250116,113600,515074810,10880,10880,10880,10880,0
|
|
20250116,113500,515074810,10880,10880,10880,10880,29
|
|
20250116,113400,514759290,10880,10870,10880,10870,11
|
|
20250116,113300,514639710,10870,10870,10870,10870,0
|
|
20250116,113200,514639710,10870,10880,10880,10870,43
|
|
20250116,113100,514171990,10870,10870,10870,10870,1
|
|
20250116,113000,514161120,10880,10870,10880,10870,2
|
|
20250116,112900,514139370,10880,10880,10880,10880,0
|
|
20250116,112800,514139370,10880,10870,10880,10870,2
|
|
20250116,112700,514117620,10860,10860,10860,10860,0
|
|
20250116,112600,514117620,10860,10860,10860,10860,0
|
|
20250116,112500,514117620,10860,10860,10890,10860,68
|
|
20250116,112400,513379110,10890,10890,10890,10890,1
|
|
20250116,112300,513368220,10870,10870,10870,10870,28
|
|
20250116,112200,513063860,10900,10900,10900,10900,1
|
|
20250116,112100,513052960,10860,10860,10860,10860,0
|
|
20250116,112000,513052960,10860,10890,10890,10860,191
|
|
20250116,111900,510978550,10860,10900,10910,10860,13
|
|
20250116,111800,510836920,10900,10860,10900,10850,378
|
|
20250116,111700,506722110,10860,10850,10860,10850,8
|
|
20250116,111600,506635300,10840,10840,10840,10840,18
|
|
20250116,111500,506440180,10840,10840,10840,10840,29
|
|
20250116,111400,506125820,10840,10840,10840,10840,10
|
|
20250116,111300,506017420,10840,10840,10840,10840,101
|
|
20250116,111200,504922580,10840,10830,10840,10830,7
|
|
20250116,111100,504846760,10830,10830,10830,10830,2
|
|
20250116,111000,504825100,10830,10830,10830,10830,0
|
|
20250116,110900,504825100,10830,10830,10830,10830,47
|
|
20250116,110800,504316090,10830,10830,10830,10830,27
|
|
20250116,110700,504023680,10830,10830,10830,10830,2
|
|
20250116,110600,504002020,10830,10830,10830,10830,0
|
|
20250116,110500,504002020,10830,10830,10830,10830,30
|
|
20250116,110400,503677120,10830,10830,10830,10830,0
|
|
20250116,110300,503677120,10830,10820,10830,10820,51
|
|
20250116,110200,503125290,10820,10820,10820,10810,129
|
|
20250116,110100,501730510,10820,10820,10820,10820,51
|
|
20250116,110000,501178690,10810,10810,10810,10810,210
|
|
20250116,105900,498908590,10810,10810,10810,10810,0
|
|
20250116,105800,498908590,10810,10810,10810,10810,49
|
|
20250116,105700,498378900,10820,10820,10820,10820,2
|
|
20250116,105600,498357260,10810,10820,10820,10810,52
|
|
20250116,105500,497795130,10810,10810,10810,10810,1
|
|
20250116,105400,497784320,10810,10810,10810,10810,0
|
|
20250116,105300,497784320,10810,10820,10820,10810,8
|
|
20250116,105200,497697830,10810,10810,10810,10810,53
|
|
20250116,105100,497124900,10810,10810,10810,10810,0
|
|
20250116,105000,497124900,10810,10810,10810,10810,0
|
|
20250116,104900,497124900,10810,10810,10810,10810,0
|
|
20250116,104800,497124900,10810,10810,10810,10810,29
|
|
20250116,104700,496811410,10800,10810,10810,10800,687
|
|
20250116,104600,489390940,10820,10820,10820,10820,0
|
|
20250116,104500,489390940,10820,10820,10820,10820,1
|
|
20250116,104400,489380120,10810,10810,10810,10810,89
|
|
20250116,104300,488418030,10810,10810,10810,10800,420
|
|
20250116,104200,483879590,10820,10820,10820,10820,213
|
|
20250116,104100,481574930,10830,10830,10830,10830,0
|
|
20250116,104000,481574930,10830,10830,10830,10830,0
|
|
20250116,103900,481574930,10830,10830,10830,10810,414
|
|
20250116,103800,477098790,10830,10830,10840,10820,523
|
|
20250116,103700,471439500,10840,10840,10840,10840,201
|
|
20250116,103600,469260660,10830,10840,10840,10830,1151
|
|
20250116,103500,456792670,10840,10860,10860,10840,531
|
|
20250116,103400,451036010,10840,10860,10860,10840,5560
|
|
20250116,103300,390733850,10880,10880,10880,10880,0
|
|
20250116,103200,390733850,10880,10860,10880,10860,11
|
|
20250116,103100,390614370,10860,10860,10860,10860,0
|
|
20250116,103000,390614370,10860,10880,10880,10860,1323
|
|
20250116,102900,376244090,10880,10880,10880,10880,0
|
|
20250116,102800,376244090,10880,10860,10880,10860,556
|
|
20250116,102700,370205910,10880,10880,10880,10880,0
|
|
20250116,102600,370205910,10880,10880,10880,10880,0
|
|
20250116,102500,370205910,10880,10880,10880,10880,1
|
|
20250116,102400,370195030,10870,10870,10870,10870,0
|
|
20250116,102300,370195030,10870,10870,10870,10870,18
|
|
20250116,102200,369999370,10870,10870,10870,10870,82
|
|
20250116,102100,369108030,10870,10880,10880,10870,119
|
|
20250116,102000,367814490,10860,10870,10880,10860,567
|
|
20250116,101900,361651840,10880,10870,10880,10870,23
|
|
20250116,101800,361401820,10880,10880,10880,10860,111
|
|
20250116,101700,360196320,10870,10880,10880,10870,514
|
|
20250116,101600,354609070,10890,10890,10890,10890,0
|
|
20250116,101500,354609070,10890,10890,10890,10890,18
|
|
20250116,101400,354413050,10890,10890,10890,10890,0
|
|
20250116,101300,354413050,10890,10870,10890,10870,21
|
|
20250116,101200,354184760,10880,10880,10880,10880,4
|
|
20250116,101100,354141240,10880,10880,10880,10880,191
|
|
20250116,101000,352063160,10890,10880,10890,10880,315
|
|
20250116,100900,348635950,10880,10880,10880,10870,800
|
|
20250116,100800,339932770,10890,10910,10950,10890,400
|
|
20250116,100700,335575870,10910,10960,10970,10910,521
|
|
20250116,100600,329885600,10920,10910,10990,10910,1018
|
|
20250116,100500,318719060,10920,10900,10920,10900,2
|
|
20250116,100400,318697240,10900,10920,10920,10900,481
|
|
20250116,100300,313454280,10890,10910,10910,10890,134
|
|
20250116,100200,311992360,10900,10900,10900,10900,372
|
|
20250116,100100,307937560,10880,10900,10900,10880,155
|
|
20250116,100000,306251060,10900,10880,10900,10880,2
|
|
20250116,095900,306229280,10900,10900,10900,10900,10
|
|
20250116,095800,306120280,10900,10900,10900,10900,0
|
|
20250116,095700,306120280,10900,10880,10900,10880,251
|
|
20250116,095600,303389380,10890,10900,10910,10890,203
|
|
20250116,095500,301178660,10900,10900,10920,10900,114
|
|
20250116,095400,299936030,10900,10900,10900,10900,0
|
|
20250116,095300,299936030,10900,10900,10900,10900,101
|
|
20250116,095200,298835130,10870,10870,10870,10870,1860
|
|
20250116,095100,278616930,10870,10870,10870,10860,149
|
|
20250116,095000,276998730,10870,10870,10870,10870,111
|
|
20250116,094900,275792160,10870,10870,10870,10870,243
|
|
20250116,094800,273150750,10870,10870,10870,10870,63
|
|
20250116,094700,272465940,10870,10880,10880,10870,1683
|
|
20250116,094600,254168500,10890,10890,10890,10890,0
|
|
20250116,094500,254168500,10890,10890,10890,10890,5
|
|
20250116,094400,254114050,10890,10890,10890,10890,31
|
|
20250116,094300,253776460,10880,10890,10890,10880,117
|
|
20250116,094200,252503400,10890,10900,10900,10890,602
|
|
20250116,094100,245944110,10900,10890,10900,10890,128
|
|
20250116,094000,244549630,10890,10880,10890,10880,16
|
|
20250116,093900,244375540,10890,10880,10890,10880,245
|
|
20250116,093800,241707940,10880,10880,10880,10880,3
|
|
20250116,093700,241675300,10870,10880,10880,10870,98
|
|
20250116,093600,240610020,10880,10880,10880,10860,46
|
|
20250116,093500,240110420,10870,10890,10890,10870,1638
|
|
20250116,093400,222297430,10890,10890,10890,10890,65
|
|
20250116,093300,221589580,10900,10890,10900,10890,10
|
|
20250116,093200,221480670,10890,10900,10900,10890,722
|
|
20250116,093100,213615840,10920,10920,10920,10900,517
|
|
20250116,093000,207980200,10930,10920,10930,10920,10
|
|
20250116,092900,207870970,10890,10950,10960,10890,808
|
|
20250116,092800,199030570,10910,10890,10950,10890,902
|
|
20250116,092700,189198270,10890,10870,10890,10870,2
|
|
20250116,092600,189176510,10890,10860,10890,10860,301
|
|
20250116,092500,185906330,10890,10900,10910,10860,1943
|
|
20250116,092400,164794650,10910,10910,10910,10910,0
|
|
20250116,092300,164794650,10910,10890,10910,10880,1046
|
|
20250116,092200,153395720,10860,10890,10890,10860,1371
|
|
20250116,092100,138497910,10890,10890,10890,10870,32
|
|
20250116,092000,138150030,10890,10870,10890,10870,211
|
|
20250116,091900,135856240,10890,10900,10900,10890,31
|
|
20250116,091800,135518350,10900,10890,10900,10870,2791
|
|
20250116,091700,105168310,10900,10900,10910,10900,245
|
|
20250116,091600,102497800,10910,10910,10910,10910,80
|
|
20250116,091500,101625000,10910,10900,10910,10900,48
|
|
20250116,091400,101101790,10930,10900,10930,10900,688
|
|
20250116,091300,93602530,10900,10920,10920,10900,539
|
|
20250116,091200,87726420,10930,10900,10930,10900,636
|
|
20250116,091100,80793920,10910,10940,10940,10910,1132
|
|
20250116,091000,68429040,10970,10930,10970,10930,184
|
|
20250116,090900,66417860,10970,10950,10970,10950,6
|
|
20250116,090800,66352080,10930,10910,10930,10910,140
|
|
20250116,090700,64823700,10900,10900,10900,10900,297
|
|
20250116,090600,61586400,10900,10930,10930,10900,364
|
|
20250116,090500,57615240,10930,10950,10950,10930,98
|
|
20250116,090400,56543620,10960,10960,10960,10960,65
|
|
20250116,090300,55831220,10960,10990,10990,10960,1359
|
|
20250116,090200,40932200,10960,10990,10990,10960,254
|
|
20250116,090100,38142570,10960,10990,10990,10960,127
|
|
20250116,090000,36749270,11010,10890,11020,10890,2376
|