583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184000,1336051450,20250,20250,20250,20250,992
|
|
20250116,183900,1336051450,20250,20250,20250,20250,0
|
|
20250116,183800,1336051450,20250,20250,20250,20250,0
|
|
20250116,183700,1336051450,20250,20250,20250,20250,0
|
|
20250116,183600,1336051450,20250,20250,20250,20250,0
|
|
20250116,183500,1336051450,20250,20250,20250,20250,0
|
|
20250116,183400,1336051450,20250,20250,20250,20250,0
|
|
20250116,183300,1336051450,20250,20250,20250,20250,0
|
|
20250116,183200,1336051450,20250,20250,20250,20250,0
|
|
20250116,183100,1336051450,20250,20250,20250,20250,0
|
|
20250116,183000,1336051450,20250,20250,20250,20250,0
|
|
20250116,182900,1336051450,20250,20250,20250,20250,0
|
|
20250116,182800,1336051450,20250,20250,20250,20250,0
|
|
20250116,182700,1336051450,20250,20250,20250,20250,0
|
|
20250116,182600,1336051450,20250,20250,20250,20250,0
|
|
20250116,182500,1336051450,20250,20250,20250,20250,0
|
|
20250116,182400,1336051450,20250,20250,20250,20250,0
|
|
20250116,182300,1336051450,20250,20250,20250,20250,0
|
|
20250116,182200,1336051450,20250,20250,20250,20250,0
|
|
20250116,182100,1336051450,20250,20250,20250,20250,0
|
|
20250116,182000,1336051450,20250,20250,20250,20250,0
|
|
20250116,181900,1336051450,20250,20250,20250,20250,0
|
|
20250116,181800,1336051450,20250,20250,20250,20250,0
|
|
20250116,181700,1336051450,20250,20250,20250,20250,0
|
|
20250116,181600,1336051450,20250,20250,20250,20250,0
|
|
20250116,181500,1336051450,20250,20250,20250,20250,0
|
|
20250116,181400,1336051450,20250,20250,20250,20250,0
|
|
20250116,181300,1336051450,20250,20250,20250,20250,0
|
|
20250116,181200,1336051450,20250,20250,20250,20250,0
|
|
20250116,181100,1336051450,20250,20250,20250,20250,0
|
|
20250116,181000,1336051450,20250,20250,20250,20250,992
|
|
20250116,180900,1336051450,20250,20250,20250,20250,0
|
|
20250116,180800,1336051450,20250,20250,20250,20250,0
|
|
20250116,180700,1336051450,20250,20250,20250,20250,0
|
|
20250116,180600,1336051450,20250,20250,20250,20250,0
|
|
20250116,180500,1336051450,20250,20250,20250,20250,0
|
|
20250116,180400,1336051450,20250,20250,20250,20250,0
|
|
20250116,180300,1336051450,20250,20250,20250,20250,0
|
|
20250116,180200,1336051450,20250,20250,20250,20250,0
|
|
20250116,180100,1336051450,20250,20250,20250,20250,0
|
|
20250116,180000,1336051450,20250,20250,20250,20250,0
|
|
20250116,175900,1336051450,20250,20250,20250,20250,0
|
|
20250116,175800,1336051450,20250,20250,20250,20250,0
|
|
20250116,175700,1336051450,20250,20250,20250,20250,0
|
|
20250116,175600,1336051450,20250,20250,20250,20250,0
|
|
20250116,175500,1336051450,20250,20250,20250,20250,0
|
|
20250116,175400,1336051450,20250,20250,20250,20250,0
|
|
20250116,175300,1336051450,20250,20250,20250,20250,0
|
|
20250116,175200,1336051450,20250,20250,20250,20250,0
|
|
20250116,175100,1336051450,20250,20250,20250,20250,0
|
|
20250116,175000,1336051450,20250,20250,20250,20250,0
|
|
20250116,174900,1336051450,20250,20250,20250,20250,0
|
|
20250116,174800,1336051450,20250,20250,20250,20250,0
|
|
20250116,174700,1336051450,20250,20250,20250,20250,0
|
|
20250116,174600,1336051450,20250,20250,20250,20250,0
|
|
20250116,174500,1336051450,20250,20250,20250,20250,0
|
|
20250116,174400,1336051450,20250,20250,20250,20250,0
|
|
20250116,174300,1336051450,20250,20250,20250,20250,0
|
|
20250116,174200,1336051450,20250,20250,20250,20250,0
|
|
20250116,174100,1336051450,20250,20250,20250,20250,0
|
|
20250116,174000,1336051450,20250,20250,20250,20250,992
|
|
20250116,173900,1336051450,20250,20250,20250,20250,0
|
|
20250116,173800,1336051450,20250,20250,20250,20250,0
|
|
20250116,173700,1336051450,20250,20250,20250,20250,0
|
|
20250116,173600,1336051450,20250,20250,20250,20250,0
|
|
20250116,173500,1336051450,20250,20250,20250,20250,0
|
|
20250116,173400,1336051450,20250,20250,20250,20250,0
|
|
20250116,173300,1336051450,20250,20250,20250,20250,0
|
|
20250116,173200,1336051450,20250,20250,20250,20250,0
|
|
20250116,173100,1336051450,20250,20250,20250,20250,0
|
|
20250116,173000,1336051450,20250,20250,20250,20250,0
|
|
20250116,172900,1336051450,20250,20250,20250,20250,0
|
|
20250116,172800,1336051450,20250,20250,20250,20250,0
|
|
20250116,172700,1336051450,20250,20250,20250,20250,0
|
|
20250116,172600,1336051450,20250,20250,20250,20250,0
|
|
20250116,172500,1336051450,20250,20250,20250,20250,0
|
|
20250116,172400,1336051450,20250,20250,20250,20250,0
|
|
20250116,172300,1336051450,20250,20250,20250,20250,0
|
|
20250116,172200,1336051450,20250,20250,20250,20250,0
|
|
20250116,172100,1336051450,20250,20250,20250,20250,0
|
|
20250116,172000,1336051450,20250,20250,20250,20250,0
|
|
20250116,171900,1336051450,20250,20250,20250,20250,0
|
|
20250116,171800,1336051450,20250,20250,20250,20250,0
|
|
20250116,171700,1336051450,20250,20250,20250,20250,0
|
|
20250116,171600,1336051450,20250,20250,20250,20250,0
|
|
20250116,171500,1336051450,20250,20250,20250,20250,0
|
|
20250116,171400,1336051450,20250,20250,20250,20250,0
|
|
20250116,171300,1336051450,20250,20250,20250,20250,0
|
|
20250116,171200,1336051450,20250,20250,20250,20250,0
|
|
20250116,171100,1336051450,20250,20250,20250,20250,0
|
|
20250116,171000,1336051450,20250,20250,20250,20250,992
|
|
20250116,170900,1336051450,20250,20250,20250,20250,0
|
|
20250116,170800,1336051450,20250,20250,20250,20250,0
|
|
20250116,170700,1336051450,20250,20250,20250,20250,0
|
|
20250116,170600,1336051450,20250,20250,20250,20250,0
|
|
20250116,170500,1336051450,20250,20250,20250,20250,0
|
|
20250116,170400,1336051450,20250,20250,20250,20250,0
|
|
20250116,170300,1336051450,20250,20250,20250,20250,0
|
|
20250116,170200,1336051450,20250,20250,20250,20250,0
|
|
20250116,170100,1336051450,20250,20250,20250,20250,0
|
|
20250116,170000,1336051450,20250,20250,20250,20250,0
|
|
20250116,165900,1336051450,20250,20250,20250,20250,0
|
|
20250116,165800,1336051450,20250,20250,20250,20250,0
|
|
20250116,165700,1336051450,20250,20250,20250,20250,0
|
|
20250116,165600,1336051450,20250,20250,20250,20250,0
|
|
20250116,165500,1336051450,20250,20250,20250,20250,0
|
|
20250116,165400,1336051450,20250,20250,20250,20250,0
|
|
20250116,165300,1336051450,20250,20250,20250,20250,0
|
|
20250116,165200,1336051450,20250,20250,20250,20250,0
|
|
20250116,165100,1336051450,20250,20250,20250,20250,0
|
|
20250116,165000,1336051450,20250,20250,20250,20250,0
|
|
20250116,164900,1336051450,20250,20250,20250,20250,0
|
|
20250116,164800,1336051450,20250,20250,20250,20250,0
|
|
20250116,164700,1336051450,20250,20250,20250,20250,0
|
|
20250116,164600,1336051450,20250,20250,20250,20250,0
|
|
20250116,164500,1336051450,20250,20250,20250,20250,0
|
|
20250116,164400,1336051450,20250,20250,20250,20250,0
|
|
20250116,164300,1336051450,20250,20250,20250,20250,0
|
|
20250116,164200,1336051450,20250,20250,20250,20250,0
|
|
20250116,164100,1336051450,20250,20250,20250,20250,0
|
|
20250116,164000,1336051450,20250,20250,20250,20250,992
|
|
20250116,163900,1336051450,20250,20250,20250,20250,0
|
|
20250116,163800,1336051450,20250,20250,20250,20250,0
|
|
20250116,163700,1336051450,20250,20250,20250,20250,0
|
|
20250116,163600,1336051450,20250,20250,20250,20250,0
|
|
20250116,163500,1336051450,20250,20250,20250,20250,0
|
|
20250116,163400,1336051450,20250,20250,20250,20250,0
|
|
20250116,163300,1336051450,20250,20250,20250,20250,0
|
|
20250116,163200,1336051450,20250,20250,20250,20250,0
|
|
20250116,163100,1336051450,20250,20250,20250,20250,0
|
|
20250116,163000,1336051450,20250,20250,20250,20250,0
|
|
20250116,162900,1336051450,20250,20250,20250,20250,0
|
|
20250116,162800,1336051450,20250,20250,20250,20250,0
|
|
20250116,162700,1336051450,20250,20250,20250,20250,0
|
|
20250116,162600,1336051450,20250,20250,20250,20250,0
|
|
20250116,162500,1336051450,20250,20250,20250,20250,0
|
|
20250116,162400,1336051450,20250,20250,20250,20250,0
|
|
20250116,162300,1336051450,20250,20250,20250,20250,0
|
|
20250116,162200,1336051450,20250,20250,20250,20250,0
|
|
20250116,162100,1336051450,20250,20250,20250,20250,0
|
|
20250116,162000,1336051450,20250,20250,20250,20250,0
|
|
20250116,161900,1336051450,20250,20250,20250,20250,0
|
|
20250116,161800,1336051450,20250,20250,20250,20250,0
|
|
20250116,161700,1336051450,20250,20250,20250,20250,0
|
|
20250116,161600,1336051450,20250,20250,20250,20250,0
|
|
20250116,161500,1336051450,20250,20250,20250,20250,0
|
|
20250116,161400,1336051450,20250,20250,20250,20250,0
|
|
20250116,161300,1336051450,20250,20250,20250,20250,0
|
|
20250116,161200,1336051450,20250,20250,20250,20250,0
|
|
20250116,161100,1336051450,20250,20250,20250,20250,0
|
|
20250116,161000,1336051450,20250,20250,20250,20250,992
|
|
20250116,160900,1336051450,20250,20250,20250,20250,0
|
|
20250116,160800,1336051450,20250,20250,20250,20250,0
|
|
20250116,160700,1336051450,20250,20250,20250,20250,0
|
|
20250116,160600,1336051450,20250,20250,20250,20250,0
|
|
20250116,160500,1336051450,20250,20250,20250,20250,0
|
|
20250116,160400,1336051450,20250,20250,20250,20250,0
|
|
20250116,160300,1336051450,20250,20250,20250,20250,0
|
|
20250116,160200,1336051450,20250,20250,20250,20250,0
|
|
20250116,160100,1336051450,20250,20250,20250,20250,0
|
|
20250116,160000,1336051450,20250,20250,20250,20250,0
|
|
20250116,155900,1336051450,20250,20250,20250,20250,0
|
|
20250116,155800,1336051450,20250,20250,20250,20250,0
|
|
20250116,155700,1336051450,20250,20250,20250,20250,0
|
|
20250116,155600,1336051450,20250,20250,20250,20250,0
|
|
20250116,155500,1336051450,20250,20250,20250,20250,0
|
|
20250116,155400,1336051450,20250,20250,20250,20250,0
|
|
20250116,155300,1336051450,20250,20250,20250,20250,0
|
|
20250116,155200,1336051450,20250,20250,20250,20250,0
|
|
20250116,155100,1336051450,20250,20250,20250,20250,0
|
|
20250116,155000,1336051450,20250,20250,20250,20250,0
|
|
20250116,154900,1336051450,20250,20250,20250,20250,0
|
|
20250116,154800,1336051450,20250,20250,20250,20250,0
|
|
20250116,154700,1336051450,20250,20250,20250,20250,0
|
|
20250116,154600,1336051450,20250,20250,20250,20250,0
|
|
20250116,154500,1336051450,20250,20250,20250,20250,0
|
|
20250116,154400,1336051450,20250,20250,20250,20250,0
|
|
20250116,154300,1336051450,20250,20250,20250,20250,0
|
|
20250116,154200,1336051450,20250,20250,20250,20250,0
|
|
20250116,154100,1336051450,20250,20250,20250,20250,0
|
|
20250116,154000,1336051450,20250,20250,20250,20250,992
|
|
20250116,153900,1336051450,20250,20250,20250,20250,0
|
|
20250116,153800,1336051450,20250,20250,20250,20250,0
|
|
20250116,153700,1336051450,20250,20250,20250,20250,0
|
|
20250116,153600,1336051450,20250,20250,20250,20250,0
|
|
20250116,153500,1336051450,20250,20250,20250,20250,0
|
|
20250116,153400,1336051450,20250,20250,20250,20250,0
|
|
20250116,153300,1336051450,20250,20250,20250,20250,0
|
|
20250116,153200,1336051450,20250,20250,20250,20250,0
|
|
20250116,153100,1336051450,20250,20250,20250,20250,0
|
|
20250116,153000,1336051450,20250,20250,20250,20250,992
|
|
20250116,152900,1315963450,20300,20300,20300,20300,0
|
|
20250116,152800,1315963450,20300,20300,20300,20300,0
|
|
20250116,152700,1315963450,20300,20300,20300,20300,0
|
|
20250116,152600,1315963450,20300,20300,20300,20300,0
|
|
20250116,152500,1315963450,20300,20300,20300,20300,0
|
|
20250116,152400,1315963450,20300,20300,20300,20300,0
|
|
20250116,152300,1315963450,20300,20300,20300,20300,0
|
|
20250116,152200,1315963450,20300,20300,20300,20300,0
|
|
20250116,152100,1315963450,20300,20300,20300,20300,0
|
|
20250116,152000,1315963450,20300,20300,20300,20300,0
|
|
20250116,151900,1315963450,20300,20300,20300,20250,180
|
|
20250116,151800,1312309750,20300,20300,20350,20300,486
|
|
20250116,151700,1302443700,20350,20300,20350,20300,63
|
|
20250116,151600,1301164450,20350,20300,20350,20300,28
|
|
20250116,151500,1300595700,20350,20350,20350,20300,71
|
|
20250116,151400,1299154100,20350,20350,20350,20300,208
|
|
20250116,151300,1294931450,20300,20300,20350,20300,30
|
|
20250116,151200,1294322250,20250,20300,20350,20250,62
|
|
20250116,151100,1293066100,20250,20250,20250,20250,38
|
|
20250116,151000,1292296600,20250,20250,20250,20250,70
|
|
20250116,150900,1290879100,20250,20300,20300,20250,708
|
|
20250116,150800,1276507800,20300,20250,20300,20250,467
|
|
20250116,150700,1267029600,20250,20250,20300,20250,53
|
|
20250116,150600,1265955850,20300,20300,20300,20200,266
|
|
20250116,150500,1260560900,20300,20300,20350,20200,34
|
|
20250116,150400,1259870700,20200,20350,20350,20200,2955
|
|
20250116,150300,1200141900,20350,20350,20400,20250,88
|
|
20250116,150200,1198356950,20350,20350,20350,20350,50
|
|
20250116,150100,1197339450,20250,20300,20300,20250,51
|
|
20250116,150000,1196305950,20250,20300,20300,20250,345
|
|
20250116,145900,1189316700,20300,20250,20300,20250,39
|
|
20250116,145800,1188526800,20250,20250,20350,20250,31
|
|
20250116,145700,1187896650,20250,20250,20300,20250,60
|
|
20250116,145600,1186680850,20300,20300,20300,20250,54
|
|
20250116,145500,1185586450,20300,20250,20300,20250,50
|
|
20250116,145400,1184573600,20250,20250,20250,20250,26
|
|
20250116,145300,1184047100,20250,20300,20300,20250,52
|
|
20250116,145200,1182993450,20300,20300,20300,20300,54
|
|
20250116,145100,1181897250,20300,20350,20350,20300,104
|
|
20250116,145000,1179781800,20350,20350,20350,20350,5
|
|
20250116,144900,1179680050,20350,20250,20350,20250,686
|
|
20250116,144800,1165723500,20350,20300,20350,20250,233
|
|
20250116,144700,1160991800,20300,20250,20300,20250,12
|
|
20250116,144600,1160748500,20300,20250,20300,20250,239
|
|
20250116,144500,1155899700,20250,20250,20250,20250,121
|
|
20250116,144400,1153449450,20250,20250,20250,20250,89
|
|
20250116,144300,1151647200,20250,20250,20300,20250,101
|
|
20250116,144200,1149601900,20250,20250,20250,20250,84
|
|
20250116,144100,1147900900,20250,20250,20300,20250,283
|
|
20250116,144000,1142166750,20250,20250,20250,20250,73
|
|
20250116,143900,1140688500,20300,20300,20300,20300,724
|
|
20250116,143800,1125991300,20300,20300,20350,20300,151
|
|
20250116,143700,1122925500,20300,20300,20300,20300,119
|
|
20250116,143600,1120509800,20300,20300,20300,20300,62
|
|
20250116,143500,1119251200,20300,20300,20300,20300,109
|
|
20250116,143400,1117038500,20300,20300,20300,20300,864
|
|
20250116,143300,1099499300,20300,20300,20350,20300,297
|
|
20250116,143200,1093470150,20300,20300,20300,20300,76
|
|
20250116,143100,1091927350,20300,20300,20300,20300,98
|
|
20250116,143000,1089937950,20300,20300,20350,20300,109
|
|
20250116,142900,1087724700,20300,20350,20350,20300,1137
|
|
20250116,142800,1064637750,20350,20300,20350,20300,71
|
|
20250116,142700,1063194850,20300,20350,20350,20300,148
|
|
20250116,142600,1060185550,20350,20300,20350,20300,170
|
|
20250116,142500,1056727800,20300,20350,20350,20300,59
|
|
20250116,142400,1055528900,20350,20350,20350,20350,121
|
|
20250116,142300,1053066550,20350,20350,20350,20350,117
|
|
20250116,142200,1050685600,20350,20300,20400,20250,129
|
|
20250116,142100,1048061050,20300,20250,20300,20250,121
|
|
20250116,142000,1045606950,20250,20250,20250,20250,115
|
|
20250116,141900,1043278200,20250,20250,20250,20250,80
|
|
20250116,141800,1041658200,20200,20250,20250,20200,163
|
|
20250116,141700,1038357600,20250,20250,20250,20250,33
|
|
20250116,141600,1037689350,20300,20300,20300,20300,164
|
|
20250116,141500,1034360150,20300,20250,20300,20250,140
|
|
20250116,141400,1031523350,20250,20250,20300,20200,92
|
|
20250116,141300,1029662100,20250,20250,20250,20200,162
|
|
20250116,141200,1026386850,20200,20250,20250,20200,301
|
|
20250116,141100,1020293550,20250,20250,20250,20250,89
|
|
20250116,141000,1018491300,20250,20250,20250,20250,125
|
|
20250116,140900,1015960050,20250,20250,20250,20250,67
|
|
20250116,140800,1014603300,20250,20200,20250,20200,376
|
|
20250116,140700,1006990550,20200,20250,20250,20200,115
|
|
20250116,140600,1004666050,20250,20200,20250,20200,96
|
|
20250116,140500,1002726800,20200,20250,20250,20200,39
|
|
20250116,140400,1001937550,20200,20200,20250,20200,118
|
|
20250116,140300,999553700,20200,20200,20250,20200,61
|
|
20250116,140200,998320850,20200,20250,20250,20200,72
|
|
20250116,140100,996865350,20250,20200,20250,20200,131
|
|
20250116,140000,994218450,20250,20200,20250,20200,37
|
|
20250116,135900,993470450,20200,20200,20250,20200,550
|
|
20250116,135800,982354950,20250,20200,20250,20200,161
|
|
20250116,135700,979097550,20250,20200,20250,20200,67
|
|
20250116,135600,977743100,20200,20200,20200,20200,104
|
|
20250116,135500,975642300,20200,20250,20250,20200,98
|
|
20250116,135400,973660200,20250,20200,20250,20200,70
|
|
20250116,135300,972242950,20200,20250,20250,20200,232
|
|
20250116,135200,967545000,20250,20250,20250,20250,43
|
|
20250116,135100,966674250,20250,20250,20300,20250,165
|
|
20250116,135000,963327500,20250,20250,20250,20250,30
|
|
20250116,134900,962720000,20250,20250,20300,20250,53
|
|
20250116,134800,961646700,20250,20300,20300,20250,108
|
|
20250116,134700,959459150,20300,20250,20300,20250,130
|
|
20250116,134600,956825750,20250,20250,20300,20250,32
|
|
20250116,134500,956176550,20250,20250,20250,20250,110
|
|
20250116,134400,953949050,20250,20250,20250,20250,101
|
|
20250116,134300,951903800,20250,20250,20300,20250,62
|
|
20250116,134200,950647350,20250,20250,20250,20250,123
|
|
20250116,134100,948156600,20300,20250,20300,20250,100
|
|
20250116,134000,946131550,20300,20300,20300,20250,38
|
|
20250116,133900,945360450,20300,20300,20300,20250,137
|
|
20250116,133800,942579750,20300,20300,20300,20300,27
|
|
20250116,133700,942031650,20300,20300,20300,20300,107
|
|
20250116,133600,939859550,20300,20300,20300,20300,135
|
|
20250116,133500,937119050,20300,20300,20300,20300,38
|
|
20250116,133400,936347650,20300,20300,20300,20300,115
|
|
20250116,133300,934013150,20300,20300,20350,20300,102
|
|
20250116,133200,931942400,20300,20350,20350,20300,22
|
|
20250116,133100,931494950,20350,20350,20350,20350,108
|
|
20250116,133000,929297150,20400,20350,20400,20350,115
|
|
20250116,132900,926956550,20350,20350,20350,20350,28
|
|
20250116,132800,926386750,20350,20350,20350,20350,96
|
|
20250116,132700,924433150,20350,20350,20350,20350,5
|
|
20250116,132600,924331400,20350,20350,20350,20350,41
|
|
20250116,132500,923497050,20350,20350,20350,20350,15
|
|
20250116,132400,923191800,20350,20350,20400,20350,16
|
|
20250116,132300,922865900,20350,20350,20350,20350,24
|
|
20250116,132200,922377500,20350,20350,20350,20350,20
|
|
20250116,132100,921970500,20350,20350,20350,20350,12
|
|
20250116,132000,921726300,20350,20350,20350,20350,24
|
|
20250116,131900,921237900,20350,20350,20350,20350,7
|
|
20250116,131800,921095450,20350,20400,20400,20350,117
|
|
20250116,131700,918709150,20400,20400,20400,20400,34
|
|
20250116,131600,918015550,20400,20350,20400,20350,373
|
|
20250116,131500,910406700,20350,20350,20350,20350,18
|
|
20250116,131400,910040400,20350,20350,20350,20350,19
|
|
20250116,131300,909653750,20350,20350,20350,20350,19
|
|
20250116,131200,909267100,20350,20350,20350,20350,18
|
|
20250116,131100,908900800,20350,20350,20350,20350,21
|
|
20250116,131000,908473450,20300,20300,20300,20300,8
|
|
20250116,130900,908311050,20350,20300,20350,20300,72
|
|
20250116,130800,906846350,20250,20300,20300,20250,66
|
|
20250116,130700,905506900,20250,20200,20250,20200,11
|
|
20250116,130600,905284550,20200,20200,20200,20200,8
|
|
20250116,130500,905122950,20200,20250,20250,20200,33
|
|
20250116,130400,904455700,20250,20200,20250,20200,15
|
|
20250116,130300,904152350,20250,20250,20250,20250,9
|
|
20250116,130200,903970100,20200,20200,20200,20200,21
|
|
20250116,130100,903545900,20300,20250,20300,20200,338
|
|
20250116,130000,896701350,20200,20200,20200,20200,15
|
|
20250116,125900,896398350,20200,20200,20200,20200,420
|
|
20250116,125800,887914350,20200,20200,20200,20200,15
|
|
20250116,125700,887611350,20200,20200,20200,20200,9
|
|
20250116,125600,887429550,20200,20200,20200,20200,27
|
|
20250116,125500,886884150,20200,20200,20200,20200,19
|
|
20250116,125400,886500350,20200,20200,20200,20200,217
|
|
20250116,125300,882116950,20200,20200,20200,20200,23
|
|
20250116,125200,881652350,20200,20200,20250,20200,265
|
|
20250116,125100,876299200,20200,20200,20200,20200,28
|
|
20250116,125000,875733600,20200,20200,20200,20200,19
|
|
20250116,124900,875349800,20200,20200,20200,20200,9
|
|
20250116,124800,875168000,20200,20200,20200,20200,19
|
|
20250116,124700,874784200,20200,20250,20250,20200,47
|
|
20250116,124600,873832700,20200,20300,20300,20200,2057
|
|
20250116,124500,832154550,20300,20350,20350,20300,1508
|
|
20250116,124400,801542000,20350,20350,20350,20350,23
|
|
20250116,124300,801073950,20350,20350,20350,20350,14
|
|
20250116,124200,800789050,20350,20350,20350,20350,42
|
|
20250116,124100,799934350,20300,20300,20300,20300,34
|
|
20250116,124000,799244150,20300,20300,20300,20300,9
|
|
20250116,123900,799061450,20300,20300,20300,20300,5
|
|
20250116,123800,798959950,20300,20350,20350,20300,51
|
|
20250116,123700,797923650,20350,20300,20350,20300,16
|
|
20250116,123600,797598350,20300,20300,20300,20300,8
|
|
20250116,123500,797435950,20300,20350,20350,20300,23
|
|
20250116,123400,796969000,20350,20400,20400,20350,15
|
|
20250116,123300,796663700,20350,20350,20400,20350,207
|
|
20250116,123200,792441250,20350,20300,20350,20300,34
|
|
20250116,123100,791749650,20300,20300,20300,20300,14
|
|
20250116,123000,791465450,20300,20300,20300,20300,16
|
|
20250116,122900,791140650,20300,20300,20300,20300,22
|
|
20250116,122800,790694050,20300,20300,20300,20300,19
|
|
20250116,122700,790308350,20300,20300,20300,20300,7
|
|
20250116,122600,790166250,20300,20300,20300,20300,22
|
|
20250116,122500,789719650,20300,20300,20300,20300,36
|
|
20250116,122400,788988850,20300,20300,20300,20300,19
|
|
20250116,122300,788603150,20300,20300,20300,20300,150
|
|
20250116,122200,785558150,20300,20300,20300,20300,8
|
|
20250116,122100,785395750,20300,20400,20400,20300,4625
|
|
20250116,122000,691459800,20400,20350,20400,20350,112
|
|
20250116,121900,689176100,20350,20350,20350,20350,8
|
|
20250116,121800,689013300,20350,20350,20400,20350,19
|
|
20250116,121700,688626600,20350,20350,20400,20350,44
|
|
20250116,121600,687729700,20350,20350,20350,20350,8
|
|
20250116,121500,687566900,20350,20300,20350,20300,34
|
|
20250116,121400,686875250,20300,20300,20300,20300,31
|
|
20250116,121300,686245950,20300,20300,20300,20300,22
|
|
20250116,121200,685799350,20300,20300,20300,20300,5
|
|
20250116,121100,685697850,20300,20300,20300,20300,35
|
|
20250116,121000,684987350,20300,20300,20300,20300,8
|
|
20250116,120900,684824950,20300,20300,20300,20300,7
|
|
20250116,120800,684682850,20300,20300,20300,20300,38
|
|
20250116,120700,683911450,20300,20300,20300,20300,7
|
|
20250116,120600,683769350,20300,20300,20300,20300,33
|
|
20250116,120500,683099450,20300,20300,20300,20300,24
|
|
20250116,120400,682612250,20300,20300,20300,20300,23
|
|
20250116,120300,682145350,20300,20300,20300,20300,8
|
|
20250116,120200,681982950,20300,20300,20300,20300,60
|
|
20250116,120100,680764950,20350,20300,20350,20300,20
|
|
20250116,120000,680358850,20300,20300,20300,20300,9
|
|
20250116,115900,680176150,20350,20300,20350,20300,105
|
|
20250116,115800,678041150,20300,20350,20350,20300,155
|
|
20250116,115700,674887000,20350,20350,20350,20350,6
|
|
20250116,115600,674764900,20350,20350,20350,20350,124
|
|
20250116,115500,672241500,20350,20350,20350,20350,37
|
|
20250116,115400,671488550,20350,20350,20350,20350,15
|
|
20250116,115300,671183300,20400,20350,20400,20350,27
|
|
20250116,115200,670633600,20350,20350,20350,20350,88
|
|
20250116,115100,668842800,20350,20350,20400,20350,136
|
|
20250116,115000,666074350,20350,20350,20350,20350,27
|
|
20250116,114900,665524900,20350,20350,20350,20350,7
|
|
20250116,114800,665382450,20350,20350,20350,20350,3
|
|
20250116,114700,665321400,20350,20350,20350,20350,44
|
|
20250116,114600,664426000,20350,20350,20350,20350,9
|
|
20250116,114500,664242850,20350,20350,20350,20350,0
|
|
20250116,114400,664242850,20350,20350,20350,20350,39
|
|
20250116,114300,663449200,20350,20350,20350,20350,8
|
|
20250116,114200,663286400,20350,20350,20350,20350,12
|
|
20250116,114100,663042200,20350,20350,20350,20350,39
|
|
20250116,114000,662248550,20350,20350,20350,20350,3
|
|
20250116,113900,662187500,20350,20350,20350,20350,6
|
|
20250116,113800,662065400,20350,20350,20350,20350,64
|
|
20250116,113700,660763000,20350,20350,20350,20350,11
|
|
20250116,113600,660539150,20350,20350,20350,20350,10
|
|
20250116,113500,660335650,20350,20350,20400,20350,28
|
|
20250116,113400,659765800,20350,20350,20350,20350,21
|
|
20250116,113300,659338450,20350,20350,20350,20350,106
|
|
20250116,113200,657181350,20350,20350,20350,20350,30
|
|
20250116,113100,656570850,20350,20350,20350,20350,1562
|
|
20250116,113000,624784150,20350,20350,20350,20350,18
|
|
20250116,112900,624417850,20350,20350,20350,20350,24
|
|
20250116,112800,623929450,20350,20350,20350,20350,9
|
|
20250116,112700,623746300,20350,20350,20400,20350,69
|
|
20250116,112600,622339650,20400,20400,20400,20350,259
|
|
20250116,112500,617056300,20400,20400,20400,20400,9
|
|
20250116,112400,616872700,20400,20400,20400,20400,19
|
|
20250116,112300,616485100,20400,20400,20400,20400,264
|
|
20250116,112200,611099500,20400,20400,20400,20400,4
|
|
20250116,112100,611017900,20400,20400,20400,20400,22
|
|
20250116,112000,610569100,20400,20400,20400,20400,27
|
|
20250116,111900,610018300,20400,20400,20400,20400,5
|
|
20250116,111800,609916300,20400,20400,20400,20400,5
|
|
20250116,111700,609814300,20400,20400,20400,20400,46
|
|
20250116,111600,608875900,20400,20400,20400,20400,0
|
|
20250116,111500,608875900,20400,20400,20400,20400,10
|
|
20250116,111400,608671900,20400,20400,20400,20400,39
|
|
20250116,111300,607876300,20400,20400,20400,20400,282
|
|
20250116,111200,602123500,20400,20400,20400,20400,14
|
|
20250116,111100,601837900,20400,20400,20400,20400,27
|
|
20250116,111000,601287100,20400,20400,20400,20400,10
|
|
20250116,110900,601083100,20400,20450,20450,20400,14
|
|
20250116,110800,600797300,20400,20400,20450,20400,131
|
|
20250116,110700,598124850,20400,20400,20400,20400,17
|
|
20250116,110600,597778050,20400,20400,20400,20400,7
|
|
20250116,110500,597635250,20400,20400,20400,20400,26
|
|
20250116,110400,597104850,20400,20400,20400,20400,280
|
|
20250116,110300,591392850,20400,20400,20400,20350,62
|
|
20250116,110200,590128550,20350,20350,20350,20350,203
|
|
20250116,110100,585997500,20350,20350,20350,20350,11
|
|
20250116,110000,585773650,20350,20350,20350,20350,15
|
|
20250116,105900,585468400,20350,20350,20400,20350,35
|
|
20250116,105800,584756100,20400,20350,20400,20350,4
|
|
20250116,105700,584674650,20400,20350,20400,20350,21
|
|
20250116,105600,584247150,20400,20350,20400,20350,44
|
|
20250116,105500,583350400,20400,20350,20400,20350,33
|
|
20250116,105400,582678600,20400,20350,20400,20350,5
|
|
20250116,105300,582576800,20450,20400,20450,20350,725
|
|
20250116,105200,567786750,20450,20400,20450,20400,497
|
|
20250116,105100,557647850,20450,20450,20450,20400,15
|
|
20250116,105000,557341700,20400,20400,20450,20400,45
|
|
20250116,104900,556423500,20450,20450,20450,20400,9
|
|
20250116,104800,556239550,20400,20400,20450,20400,10
|
|
20250116,104700,556035500,20450,20400,20450,20400,58
|
|
20250116,104600,554852200,20500,20450,20500,20450,932
|
|
20250116,104500,535792750,20500,20450,20500,20450,11
|
|
20250116,104400,535567700,20500,20500,20500,20450,48
|
|
20250116,104300,534585900,20450,20450,20450,20450,10
|
|
20250116,104200,534381400,20500,20450,20500,20450,28
|
|
20250116,104100,533808150,20500,20450,20500,20450,25
|
|
20250116,104000,533296800,20500,20450,20500,20450,18
|
|
20250116,103900,532928600,20500,20450,20500,20450,15
|
|
20250116,103800,532621500,20500,20450,20500,20450,35
|
|
20250116,103700,531905500,20500,20450,20500,20450,30
|
|
20250116,103600,531291900,20500,20450,20500,20450,15
|
|
20250116,103500,530984850,20500,20500,20550,20450,21
|
|
20250116,103400,530554750,20550,20450,20550,20450,1014
|
|
20250116,103300,509768300,20500,20450,20550,20450,11
|
|
20250116,103200,509543000,20550,20450,20550,20450,130
|
|
20250116,103100,506879100,20600,20500,20600,20450,1504
|
|
20250116,103000,476093750,20600,20550,20600,20500,26
|
|
20250116,102900,475559550,20600,20500,20600,20500,15
|
|
20250116,102800,475251750,20600,20550,20600,20500,43
|
|
20250116,102700,474368150,20550,20500,20550,20500,18
|
|
20250116,102600,473999050,20550,20500,20550,20500,17
|
|
20250116,102500,473650400,20500,20600,20600,20500,3
|
|
20250116,102400,473588750,20500,20550,20600,20500,236
|
|
20250116,102300,468738950,20600,20550,20600,20550,21
|
|
20250116,102200,468307250,20600,20550,20600,20500,70
|
|
20250116,102100,466868800,20500,20500,20550,20500,20
|
|
20250116,102000,466458650,20550,20450,20550,20450,30
|
|
20250116,101900,465844350,20500,20500,20500,20500,20
|
|
20250116,101800,465434350,20550,20450,20550,20450,8
|
|
20250116,101700,465270650,20550,20500,20550,20450,24
|
|
20250116,101600,464778800,20500,20500,20550,20500,96
|
|
20250116,101500,462810750,20550,20500,20550,20500,4
|
|
20250116,101400,462728700,20550,20550,20550,20550,0
|
|
20250116,101300,462728700,20550,20500,20550,20500,956
|
|
20250116,101200,443130600,20500,20500,20500,20500,8
|
|
20250116,101100,442966600,20500,20450,20500,20450,266
|
|
20250116,101000,437526800,20450,20450,20450,20450,259
|
|
20250116,100900,432230250,20500,20500,20500,20450,207
|
|
20250116,100800,427986850,20500,20500,20500,20500,21
|
|
20250116,100700,427556350,20500,20450,20500,20450,1313
|
|
20250116,100600,400704450,20450,20350,20450,20350,329
|
|
20250116,100500,393993150,20400,20400,20400,20400,0
|
|
20250116,100400,393993150,20400,20400,20400,20350,98
|
|
20250116,100300,391994000,20400,20350,20400,20350,21
|
|
20250116,100200,391565750,20400,20400,20400,20400,0
|
|
20250116,100100,391565750,20400,20400,20400,20350,1088
|
|
20250116,100000,369396050,20400,20400,20400,20400,31
|
|
20250116,095900,368763650,20400,20350,20400,20350,131
|
|
20250116,095800,366097350,20400,20400,20400,20350,443
|
|
20250116,095700,357079150,20400,20350,20400,20300,75
|
|
20250116,095600,355554350,20300,20300,20350,20300,66
|
|
20250116,095500,354214500,20350,20300,20350,20300,37
|
|
20250116,095400,353463350,20350,20300,20350,20300,105
|
|
20250116,095300,351326800,20350,20300,20350,20250,355
|
|
20250116,095200,344120050,20350,20300,20350,20300,342
|
|
20250116,095100,337177400,20300,20300,20300,20300,0
|
|
20250116,095000,337177400,20300,20300,20300,20300,7
|
|
20250116,094900,337035300,20300,20350,20350,20100,4479
|
|
20250116,094800,246582050,20400,20400,20400,20350,101
|
|
20250116,094700,244526600,20350,20350,20350,20350,121
|
|
20250116,094600,242064250,20400,20350,20400,20350,128
|
|
20250116,094500,239459400,20400,20450,20450,20350,103
|
|
20250116,094400,237363100,20400,20450,20450,20400,24
|
|
20250116,094300,236873300,20450,20450,20450,20450,1
|
|
20250116,094200,236852850,20400,20400,20450,20350,1884
|
|
20250116,094100,198490300,20450,20400,20450,20400,34
|
|
20250116,094000,197796600,20400,20400,20400,20400,26
|
|
20250116,093900,197266200,20400,20400,20400,20400,10
|
|
20250116,093800,197062200,20400,20450,20450,20400,1287
|
|
20250116,093700,170801800,20400,20450,20450,20400,19
|
|
20250116,093600,170413300,20450,20450,20450,20450,421
|
|
20250116,093500,161803850,20450,20500,20500,20450,619
|
|
20250116,093400,149144350,20500,20500,20500,20500,1
|
|
20250116,093300,149123850,20500,20500,20500,20500,31
|
|
20250116,093200,148488350,20450,20450,20450,20450,60
|
|
20250116,093100,147261350,20450,20450,20500,20450,310
|
|
20250116,093000,140910850,20450,20450,20500,20450,151
|
|
20250116,092900,137822850,20450,20450,20450,20450,14
|
|
20250116,092800,137536550,20450,20450,20450,20450,30
|
|
20250116,092700,136923050,20450,20450,20450,20450,101
|
|
20250116,092600,134857600,20400,20400,20400,20400,0
|
|
20250116,092500,134857600,20400,20400,20400,20400,709
|
|
20250116,092400,120394000,20400,20400,20400,20400,1
|
|
20250116,092300,120373600,20400,20400,20400,20400,14
|
|
20250116,092200,120088000,20350,20400,20400,20350,62
|
|
20250116,092100,118823800,20400,20550,20550,20400,934
|
|
20250116,092000,99726350,20500,20550,20550,20500,34
|
|
20250116,091900,99028700,20550,20550,20550,20550,72
|
|
20250116,091800,97549100,20600,20600,20600,20600,0
|
|
20250116,091700,97549100,20600,20650,20650,20600,418
|
|
20250116,091600,88933300,20700,20700,20700,20700,0
|
|
20250116,091500,88933300,20700,20700,20700,20700,0
|
|
20250116,091400,88933300,20700,20650,20700,20650,81
|
|
20250116,091300,87256650,20650,20650,20650,20650,70
|
|
20250116,091200,85811150,20700,20700,20700,20700,1
|
|
20250116,091100,85790450,20700,20700,20700,20700,41
|
|
20250116,091000,84941750,20700,20700,20700,20700,1
|
|
20250116,090900,84921050,20700,20600,20700,20600,581
|
|
20250116,090800,72947650,20600,20650,20700,20600,60
|
|
20250116,090700,71708750,20700,20700,20700,20700,815
|
|
20250116,090600,54838250,20800,20800,20800,20800,101
|
|
20250116,090500,52737450,20700,20800,20800,20700,296
|
|
20250116,090400,46584950,20800,20650,20800,20650,1386
|
|
20250116,090300,17891100,20650,20650,20650,20650,10
|
|
20250116,090200,17684600,20550,20550,20550,20550,0
|
|
20250116,090100,17684600,20550,20550,20550,20550,2
|
|
20250116,090000,17643500,20550,20650,20650,20550,857
|