672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200900,167049250,20950,20950,20950,20950,123
|
|
20250117,200800,167049250,20950,20950,20950,20950,0
|
|
20250117,200700,167049250,20950,20950,20950,20950,0
|
|
20250117,200600,167049250,20950,20950,20950,20950,0
|
|
20250117,200500,167049250,20950,20950,20950,20950,0
|
|
20250117,200400,167049250,20950,20950,20950,20950,0
|
|
20250117,200300,167049250,20950,20950,20950,20950,0
|
|
20250117,200200,167049250,20950,20950,20950,20950,0
|
|
20250117,200100,167049250,20950,20950,20950,20950,0
|
|
20250117,200000,167049250,20950,20950,20950,20950,0
|
|
20250117,195900,167049250,20950,20950,20950,20950,0
|
|
20250117,195800,167049250,20950,20950,20950,20950,0
|
|
20250117,195700,167049250,20950,20950,20950,20950,0
|
|
20250117,195600,167049250,20950,20950,20950,20950,0
|
|
20250117,195500,167049250,20950,20950,20950,20950,0
|
|
20250117,195400,167049250,20950,20950,20950,20950,0
|
|
20250117,195300,167049250,20950,20950,20950,20950,0
|
|
20250117,195200,167049250,20950,20950,20950,20950,0
|
|
20250117,195100,167049250,20950,20950,20950,20950,0
|
|
20250117,195000,167049250,20950,20950,20950,20950,0
|
|
20250117,194900,167049250,20950,20950,20950,20950,0
|
|
20250117,194800,167049250,20950,20950,20950,20950,0
|
|
20250117,194700,167049250,20950,20950,20950,20950,0
|
|
20250117,194600,167049250,20950,20950,20950,20950,0
|
|
20250117,194500,167049250,20950,20950,20950,20950,0
|
|
20250117,194400,167049250,20950,20950,20950,20950,0
|
|
20250117,194300,167049250,20950,20950,20950,20950,0
|
|
20250117,194200,167049250,20950,20950,20950,20950,0
|
|
20250117,194100,167049250,20950,20950,20950,20950,0
|
|
20250117,194000,167049250,20950,20950,20950,20950,0
|
|
20250117,193900,167049250,20950,20950,20950,20950,123
|
|
20250117,193800,167049250,20950,20950,20950,20950,0
|
|
20250117,193700,167049250,20950,20950,20950,20950,0
|
|
20250117,193600,167049250,20950,20950,20950,20950,0
|
|
20250117,193500,167049250,20950,20950,20950,20950,0
|
|
20250117,193400,167049250,20950,20950,20950,20950,0
|
|
20250117,193300,167049250,20950,20950,20950,20950,0
|
|
20250117,193200,167049250,20950,20950,20950,20950,0
|
|
20250117,193100,167049250,20950,20950,20950,20950,0
|
|
20250117,193000,167049250,20950,20950,20950,20950,0
|
|
20250117,192900,167049250,20950,20950,20950,20950,0
|
|
20250117,192800,167049250,20950,20950,20950,20950,0
|
|
20250117,192700,167049250,20950,20950,20950,20950,0
|
|
20250117,192600,167049250,20950,20950,20950,20950,0
|
|
20250117,192500,167049250,20950,20950,20950,20950,0
|
|
20250117,192400,167049250,20950,20950,20950,20950,0
|
|
20250117,192300,167049250,20950,20950,20950,20950,0
|
|
20250117,192200,167049250,20950,20950,20950,20950,0
|
|
20250117,192100,167049250,20950,20950,20950,20950,0
|
|
20250117,192000,167049250,20950,20950,20950,20950,0
|
|
20250117,191900,167049250,20950,20950,20950,20950,0
|
|
20250117,191800,167049250,20950,20950,20950,20950,0
|
|
20250117,191700,167049250,20950,20950,20950,20950,0
|
|
20250117,191600,167049250,20950,20950,20950,20950,0
|
|
20250117,191500,167049250,20950,20950,20950,20950,0
|
|
20250117,191400,167049250,20950,20950,20950,20950,0
|
|
20250117,191300,167049250,20950,20950,20950,20950,0
|
|
20250117,191200,167049250,20950,20950,20950,20950,0
|
|
20250117,191100,167049250,20950,20950,20950,20950,0
|
|
20250117,191000,167049250,20950,20950,20950,20950,0
|
|
20250117,190900,167049250,20950,20950,20950,20950,123
|
|
20250117,190800,167049250,20950,20950,20950,20950,0
|
|
20250117,190700,167049250,20950,20950,20950,20950,0
|
|
20250117,190600,167049250,20950,20950,20950,20950,0
|
|
20250117,190500,167049250,20950,20950,20950,20950,0
|
|
20250117,190400,167049250,20950,20950,20950,20950,0
|
|
20250117,190300,167049250,20950,20950,20950,20950,0
|
|
20250117,190200,167049250,20950,20950,20950,20950,0
|
|
20250117,190100,167049250,20950,20950,20950,20950,0
|
|
20250117,190000,167049250,20950,20950,20950,20950,0
|
|
20250117,185900,167049250,20950,20950,20950,20950,0
|
|
20250117,185800,167049250,20950,20950,20950,20950,0
|
|
20250117,185700,167049250,20950,20950,20950,20950,0
|
|
20250117,185600,167049250,20950,20950,20950,20950,0
|
|
20250117,185500,167049250,20950,20950,20950,20950,0
|
|
20250117,185400,167049250,20950,20950,20950,20950,0
|
|
20250117,185300,167049250,20950,20950,20950,20950,0
|
|
20250117,185200,167049250,20950,20950,20950,20950,0
|
|
20250117,185100,167049250,20950,20950,20950,20950,0
|
|
20250117,185000,167049250,20950,20950,20950,20950,0
|
|
20250117,184900,167049250,20950,20950,20950,20950,0
|
|
20250117,184800,167049250,20950,20950,20950,20950,0
|
|
20250117,184700,167049250,20950,20950,20950,20950,0
|
|
20250117,184600,167049250,20950,20950,20950,20950,0
|
|
20250117,184500,167049250,20950,20950,20950,20950,0
|
|
20250117,184400,167049250,20950,20950,20950,20950,0
|
|
20250117,184300,167049250,20950,20950,20950,20950,0
|
|
20250117,184200,167049250,20950,20950,20950,20950,0
|
|
20250117,184100,167049250,20950,20950,20950,20950,0
|
|
20250117,184000,167049250,20950,20950,20950,20950,0
|
|
20250117,183900,167049250,20950,20950,20950,20950,123
|
|
20250117,183800,167049250,20950,20950,20950,20950,0
|
|
20250117,183700,167049250,20950,20950,20950,20950,0
|
|
20250117,183600,167049250,20950,20950,20950,20950,0
|
|
20250117,183500,167049250,20950,20950,20950,20950,0
|
|
20250117,183400,167049250,20950,20950,20950,20950,0
|
|
20250117,183300,167049250,20950,20950,20950,20950,0
|
|
20250117,183200,167049250,20950,20950,20950,20950,0
|
|
20250117,183100,167049250,20950,20950,20950,20950,0
|
|
20250117,183000,167049250,20950,20950,20950,20950,0
|
|
20250117,182900,167049250,20950,20950,20950,20950,0
|
|
20250117,182800,167049250,20950,20950,20950,20950,0
|
|
20250117,182700,167049250,20950,20950,20950,20950,0
|
|
20250117,182600,167049250,20950,20950,20950,20950,0
|
|
20250117,182500,167049250,20950,20950,20950,20950,0
|
|
20250117,182400,167049250,20950,20950,20950,20950,0
|
|
20250117,182300,167049250,20950,20950,20950,20950,0
|
|
20250117,182200,167049250,20950,20950,20950,20950,0
|
|
20250117,182100,167049250,20950,20950,20950,20950,0
|
|
20250117,182000,167049250,20950,20950,20950,20950,0
|
|
20250117,181900,167049250,20950,20950,20950,20950,0
|
|
20250117,181800,167049250,20950,20950,20950,20950,0
|
|
20250117,181700,167049250,20950,20950,20950,20950,0
|
|
20250117,181600,167049250,20950,20950,20950,20950,0
|
|
20250117,181500,167049250,20950,20950,20950,20950,0
|
|
20250117,181400,167049250,20950,20950,20950,20950,0
|
|
20250117,181300,167049250,20950,20950,20950,20950,0
|
|
20250117,181200,167049250,20950,20950,20950,20950,0
|
|
20250117,181100,167049250,20950,20950,20950,20950,0
|
|
20250117,181000,167049250,20950,20950,20950,20950,0
|
|
20250117,180900,167049250,20950,20950,20950,20950,123
|
|
20250117,180800,167049250,20950,20950,20950,20950,0
|
|
20250117,180700,167049250,20950,20950,20950,20950,0
|
|
20250117,180600,167049250,20950,20950,20950,20950,0
|
|
20250117,180500,167049250,20950,20950,20950,20950,0
|
|
20250117,180400,167049250,20950,20950,20950,20950,0
|
|
20250117,180300,167049250,20950,20950,20950,20950,0
|
|
20250117,180200,167049250,20950,20950,20950,20950,0
|
|
20250117,180100,167049250,20950,20950,20950,20950,0
|
|
20250117,180000,167049250,20950,20950,20950,20950,0
|
|
20250117,175900,167049250,20950,20950,20950,20950,0
|
|
20250117,175800,167049250,20950,20950,20950,20950,0
|
|
20250117,175700,167049250,20950,20950,20950,20950,0
|
|
20250117,175600,167049250,20950,20950,20950,20950,0
|
|
20250117,175500,167049250,20950,20950,20950,20950,0
|
|
20250117,175400,167049250,20950,20950,20950,20950,0
|
|
20250117,175300,167049250,20950,20950,20950,20950,0
|
|
20250117,175200,167049250,20950,20950,20950,20950,0
|
|
20250117,175100,167049250,20950,20950,20950,20950,0
|
|
20250117,175000,167049250,20950,20950,20950,20950,0
|
|
20250117,174900,167049250,20950,20950,20950,20950,0
|
|
20250117,174800,167049250,20950,20950,20950,20950,0
|
|
20250117,174700,167049250,20950,20950,20950,20950,0
|
|
20250117,174600,167049250,20950,20950,20950,20950,0
|
|
20250117,174500,167049250,20950,20950,20950,20950,0
|
|
20250117,174400,167049250,20950,20950,20950,20950,0
|
|
20250117,174300,167049250,20950,20950,20950,20950,0
|
|
20250117,174200,167049250,20950,20950,20950,20950,0
|
|
20250117,174100,167049250,20950,20950,20950,20950,0
|
|
20250117,174000,167049250,20950,20950,20950,20950,0
|
|
20250117,173900,167049250,20950,20950,20950,20950,123
|
|
20250117,173800,167049250,20950,20950,20950,20950,0
|
|
20250117,173700,167049250,20950,20950,20950,20950,0
|
|
20250117,173600,167049250,20950,20950,20950,20950,0
|
|
20250117,173500,167049250,20950,20950,20950,20950,0
|
|
20250117,173400,167049250,20950,20950,20950,20950,0
|
|
20250117,173300,167049250,20950,20950,20950,20950,0
|
|
20250117,173200,167049250,20950,20950,20950,20950,0
|
|
20250117,173100,167049250,20950,20950,20950,20950,0
|
|
20250117,173000,167049250,20950,20950,20950,20950,0
|
|
20250117,172900,167049250,20950,20950,20950,20950,0
|
|
20250117,172800,167049250,20950,20950,20950,20950,0
|
|
20250117,172700,167049250,20950,20950,20950,20950,0
|
|
20250117,172600,167049250,20950,20950,20950,20950,0
|
|
20250117,172500,167049250,20950,20950,20950,20950,0
|
|
20250117,172400,167049250,20950,20950,20950,20950,0
|
|
20250117,172300,167049250,20950,20950,20950,20950,0
|
|
20250117,172200,167049250,20950,20950,20950,20950,0
|
|
20250117,172100,167049250,20950,20950,20950,20950,0
|
|
20250117,172000,167049250,20950,20950,20950,20950,0
|
|
20250117,171900,167049250,20950,20950,20950,20950,0
|
|
20250117,171800,167049250,20950,20950,20950,20950,0
|
|
20250117,171700,167049250,20950,20950,20950,20950,0
|
|
20250117,171600,167049250,20950,20950,20950,20950,0
|
|
20250117,171500,167049250,20950,20950,20950,20950,0
|
|
20250117,171400,167049250,20950,20950,20950,20950,0
|
|
20250117,171300,167049250,20950,20950,20950,20950,0
|
|
20250117,171200,167049250,20950,20950,20950,20950,0
|
|
20250117,171100,167049250,20950,20950,20950,20950,0
|
|
20250117,171000,167049250,20950,20950,20950,20950,0
|
|
20250117,170900,167049250,20950,20950,20950,20950,123
|
|
20250117,170800,167049250,20950,20950,20950,20950,0
|
|
20250117,170700,167049250,20950,20950,20950,20950,0
|
|
20250117,170600,167049250,20950,20950,20950,20950,0
|
|
20250117,170500,167049250,20950,20950,20950,20950,0
|
|
20250117,170400,167049250,20950,20950,20950,20950,0
|
|
20250117,170300,167049250,20950,20950,20950,20950,0
|
|
20250117,170200,167049250,20950,20950,20950,20950,0
|
|
20250117,170100,167049250,20950,20950,20950,20950,0
|
|
20250117,170000,167049250,20950,20950,20950,20950,0
|
|
20250117,165900,167049250,20950,20950,20950,20950,0
|
|
20250117,165800,167049250,20950,20950,20950,20950,0
|
|
20250117,165700,167049250,20950,20950,20950,20950,0
|
|
20250117,165600,167049250,20950,20950,20950,20950,0
|
|
20250117,165500,167049250,20950,20950,20950,20950,0
|
|
20250117,165400,167049250,20950,20950,20950,20950,0
|
|
20250117,165300,167049250,20950,20950,20950,20950,0
|
|
20250117,165200,167049250,20950,20950,20950,20950,0
|
|
20250117,165100,167049250,20950,20950,20950,20950,0
|
|
20250117,165000,167049250,20950,20950,20950,20950,0
|
|
20250117,164900,167049250,20950,20950,20950,20950,0
|
|
20250117,164800,167049250,20950,20950,20950,20950,0
|
|
20250117,164700,167049250,20950,20950,20950,20950,0
|
|
20250117,164600,167049250,20950,20950,20950,20950,0
|
|
20250117,164500,167049250,20950,20950,20950,20950,0
|
|
20250117,164400,167049250,20950,20950,20950,20950,0
|
|
20250117,164300,167049250,20950,20950,20950,20950,0
|
|
20250117,164200,167049250,20950,20950,20950,20950,0
|
|
20250117,164100,167049250,20950,20950,20950,20950,0
|
|
20250117,164000,167049250,20950,20950,20950,20950,0
|
|
20250117,163900,167049250,20950,20950,20950,20950,123
|
|
20250117,163800,167049250,20950,20950,20950,20950,0
|
|
20250117,163700,167049250,20950,20950,20950,20950,0
|
|
20250117,163600,167049250,20950,20950,20950,20950,0
|
|
20250117,163500,167049250,20950,20950,20950,20950,0
|
|
20250117,163400,167049250,20950,20950,20950,20950,0
|
|
20250117,163300,167049250,20950,20950,20950,20950,0
|
|
20250117,163200,167049250,20950,20950,20950,20950,0
|
|
20250117,163100,167049250,20950,20950,20950,20950,0
|
|
20250117,163000,167049250,20950,20950,20950,20950,0
|
|
20250117,162900,167049250,20950,20950,20950,20950,0
|
|
20250117,162800,167049250,20950,20950,20950,20950,0
|
|
20250117,162700,167049250,20950,20950,20950,20950,0
|
|
20250117,162600,167049250,20950,20950,20950,20950,0
|
|
20250117,162500,167049250,20950,20950,20950,20950,0
|
|
20250117,162400,167049250,20950,20950,20950,20950,0
|
|
20250117,162300,167049250,20950,20950,20950,20950,0
|
|
20250117,162200,167049250,20950,20950,20950,20950,0
|
|
20250117,162100,167049250,20950,20950,20950,20950,0
|
|
20250117,162000,167049250,20950,20950,20950,20950,0
|
|
20250117,161900,167049250,20950,20950,20950,20950,0
|
|
20250117,161800,167049250,20950,20950,20950,20950,0
|
|
20250117,161700,167049250,20950,20950,20950,20950,0
|
|
20250117,161600,167049250,20950,20950,20950,20950,0
|
|
20250117,161500,167049250,20950,20950,20950,20950,0
|
|
20250117,161400,167049250,20950,20950,20950,20950,0
|
|
20250117,161300,167049250,20950,20950,20950,20950,0
|
|
20250117,161200,167049250,20950,20950,20950,20950,0
|
|
20250117,161100,167049250,20950,20950,20950,20950,0
|
|
20250117,161000,167049250,20950,20950,20950,20950,0
|
|
20250117,160900,167049250,20950,20950,20950,20950,123
|
|
20250117,160800,167049250,20950,20950,20950,20950,0
|
|
20250117,160700,167049250,20950,20950,20950,20950,0
|
|
20250117,160600,167049250,20950,20950,20950,20950,0
|
|
20250117,160500,167049250,20950,20950,20950,20950,0
|
|
20250117,160400,167049250,20950,20950,20950,20950,0
|
|
20250117,160300,167049250,20950,20950,20950,20950,0
|
|
20250117,160200,167049250,20950,20950,20950,20950,0
|
|
20250117,160100,167049250,20950,20950,20950,20950,0
|
|
20250117,160000,167049250,20950,20950,20950,20950,0
|
|
20250117,155900,167049250,20950,20950,20950,20950,0
|
|
20250117,155800,167049250,20950,20950,20950,20950,0
|
|
20250117,155700,167049250,20950,20950,20950,20950,0
|
|
20250117,155600,167049250,20950,20950,20950,20950,0
|
|
20250117,155500,167049250,20950,20950,20950,20950,0
|
|
20250117,155400,167049250,20950,20950,20950,20950,0
|
|
20250117,155300,167049250,20950,20950,20950,20950,0
|
|
20250117,155200,167049250,20950,20950,20950,20950,0
|
|
20250117,155100,167049250,20950,20950,20950,20950,0
|
|
20250117,155000,167049250,20950,20950,20950,20950,0
|
|
20250117,154900,167049250,20950,20950,20950,20950,0
|
|
20250117,154800,167049250,20950,20950,20950,20950,0
|
|
20250117,154700,167049250,20950,20950,20950,20950,0
|
|
20250117,154600,167049250,20950,20950,20950,20950,0
|
|
20250117,154500,167049250,20950,20950,20950,20950,0
|
|
20250117,154400,167049250,20950,20950,20950,20950,0
|
|
20250117,154300,167049250,20950,20950,20950,20950,0
|
|
20250117,154200,167049250,20950,20950,20950,20950,0
|
|
20250117,154100,167049250,20950,20950,20950,20950,0
|
|
20250117,154000,167049250,20950,20950,20950,20950,0
|
|
20250117,153900,167049250,20950,20950,20950,20950,123
|
|
20250117,153800,167049250,20950,20950,20950,20950,0
|
|
20250117,153700,167049250,20950,20950,20950,20950,0
|
|
20250117,153600,167049250,20950,20950,20950,20950,0
|
|
20250117,153500,167049250,20950,20950,20950,20950,0
|
|
20250117,153400,167049250,20950,20950,20950,20950,0
|
|
20250117,153300,167049250,20950,20950,20950,20950,0
|
|
20250117,153200,167049250,20950,20950,20950,20950,0
|
|
20250117,153100,167049250,20950,20950,20950,20950,0
|
|
20250117,153000,167049250,20950,20950,20950,20950,123
|
|
20250117,152900,164472400,20900,20900,20900,20900,0
|
|
20250117,152800,164472400,20900,20900,20900,20900,0
|
|
20250117,152700,164472400,20900,20900,20900,20900,0
|
|
20250117,152600,164472400,20900,20900,20900,20900,0
|
|
20250117,152500,164472400,20900,20900,20900,20900,0
|
|
20250117,152400,164472400,20900,20900,20900,20900,0
|
|
20250117,152300,164472400,20900,20900,20900,20900,0
|
|
20250117,152200,164472400,20900,20900,20900,20900,0
|
|
20250117,152100,164472400,20900,20900,20900,20900,0
|
|
20250117,152000,164472400,20900,20900,20900,20900,0
|
|
20250117,151900,164472400,20900,20900,20900,20900,0
|
|
20250117,151800,164472400,20900,20900,20900,20900,0
|
|
20250117,151700,164472400,20900,20900,20900,20900,0
|
|
20250117,151600,164472400,20900,20900,20900,20900,0
|
|
20250117,151500,164472400,20900,20900,20900,20900,0
|
|
20250117,151400,164472400,20900,20900,20900,20900,0
|
|
20250117,151300,164472400,20900,20900,20900,20900,0
|
|
20250117,151200,164472400,20900,20900,20900,20900,0
|
|
20250117,151100,164472400,20900,20900,20900,20900,79
|
|
20250117,151000,162821300,20900,20900,20900,20900,0
|
|
20250117,150900,162821300,20900,20900,20900,20900,0
|
|
20250117,150800,162821300,20900,20900,20900,20900,0
|
|
20250117,150700,162821300,20900,20900,20900,20900,0
|
|
20250117,150600,162821300,20900,20900,20900,20900,0
|
|
20250117,150500,162821300,20900,20900,20900,20900,0
|
|
20250117,150400,162821300,20900,20900,20900,20900,0
|
|
20250117,150300,162821300,20900,20900,20900,20900,0
|
|
20250117,150200,162821300,20900,20900,20900,20900,0
|
|
20250117,150100,162821300,20900,20900,20900,20900,11
|
|
20250117,150000,162591400,20850,20850,20850,20850,0
|
|
20250117,145900,162591400,20850,20850,20850,20850,0
|
|
20250117,145800,162591400,20850,20850,20850,20850,0
|
|
20250117,145700,162591400,20850,20850,20850,20850,0
|
|
20250117,145600,162591400,20850,20850,20850,20850,0
|
|
20250117,145500,162591400,20850,20850,20850,20850,0
|
|
20250117,145400,162591400,20850,20850,20850,20850,0
|
|
20250117,145300,162591400,20850,20850,20850,20850,0
|
|
20250117,145200,162591400,20850,20900,20900,20850,49
|
|
20250117,145100,161567400,20900,20900,20900,20900,0
|
|
20250117,145000,161567400,20900,20900,20900,20900,0
|
|
20250117,144900,161567400,20900,20900,20900,20900,0
|
|
20250117,144800,161567400,20900,20900,20900,20900,0
|
|
20250117,144700,161567400,20900,20900,20900,20900,0
|
|
20250117,144600,161567400,20900,20900,20900,20900,1
|
|
20250117,144500,161546500,20850,20850,20850,20850,0
|
|
20250117,144400,161546500,20850,20850,20850,20850,0
|
|
20250117,144300,161546500,20850,20850,20850,20850,0
|
|
20250117,144200,161546500,20850,20850,20850,20850,0
|
|
20250117,144100,161546500,20850,20850,20850,20850,0
|
|
20250117,144000,161546500,20850,20850,20850,20850,0
|
|
20250117,143900,161546500,20850,20850,20850,20850,0
|
|
20250117,143800,161546500,20850,20850,20850,20850,0
|
|
20250117,143700,161546500,20850,20850,20850,20850,0
|
|
20250117,143600,161546500,20850,20850,20850,20850,2
|
|
20250117,143500,161504800,20850,20850,20850,20850,0
|
|
20250117,143400,161504800,20850,20850,20850,20850,0
|
|
20250117,143300,161504800,20850,20850,20850,20850,0
|
|
20250117,143200,161504800,20850,20850,20850,20850,0
|
|
20250117,143100,161504800,20850,20850,20850,20850,0
|
|
20250117,143000,161504800,20850,20850,20850,20850,0
|
|
20250117,142900,161504800,20850,20850,20850,20850,0
|
|
20250117,142800,161504800,20850,20850,20850,20850,0
|
|
20250117,142700,161504800,20850,20850,20850,20850,0
|
|
20250117,142600,161504800,20850,20850,20850,20850,0
|
|
20250117,142500,161504800,20850,20850,20850,20850,0
|
|
20250117,142400,161504800,20850,20850,20850,20850,0
|
|
20250117,142300,161504800,20850,20850,20850,20850,0
|
|
20250117,142200,161504800,20850,20850,20850,20850,0
|
|
20250117,142100,161504800,20850,20850,20850,20850,0
|
|
20250117,142000,161504800,20850,20850,20850,20850,0
|
|
20250117,141900,161504800,20850,20850,20850,20850,0
|
|
20250117,141800,161504800,20850,20850,20850,20850,0
|
|
20250117,141700,161504800,20850,20850,20850,20850,0
|
|
20250117,141600,161504800,20850,20850,20850,20850,0
|
|
20250117,141500,161504800,20850,20850,20850,20850,0
|
|
20250117,141400,161504800,20850,20850,20850,20850,0
|
|
20250117,141300,161504800,20850,20850,20850,20850,0
|
|
20250117,141200,161504800,20850,20850,20850,20850,0
|
|
20250117,141100,161504800,20850,20850,20850,20850,40
|
|
20250117,141000,160670800,20800,20800,20800,20800,0
|
|
20250117,140900,160670800,20800,20800,20800,20800,0
|
|
20250117,140800,160670800,20800,20800,20800,20800,0
|
|
20250117,140700,160670800,20800,20850,20850,20800,300
|
|
20250117,140600,154429350,20950,20950,20950,20950,0
|
|
20250117,140500,154429350,20950,20950,20950,20950,0
|
|
20250117,140400,154429350,20950,20950,20950,20950,0
|
|
20250117,140300,154429350,20950,20950,20950,20950,0
|
|
20250117,140200,154429350,20950,20950,20950,20950,0
|
|
20250117,140100,154429350,20950,20950,20950,20950,0
|
|
20250117,140000,154429350,20950,20950,20950,20950,0
|
|
20250117,135900,154429350,20950,20950,20950,20950,0
|
|
20250117,135800,154429350,20950,20950,20950,20950,0
|
|
20250117,135700,154429350,20950,20950,20950,20950,0
|
|
20250117,135600,154429350,20950,20950,20950,20950,0
|
|
20250117,135500,154429350,20950,20950,20950,20950,0
|
|
20250117,135400,154429350,20950,20950,20950,20950,0
|
|
20250117,135300,154429350,20950,20950,20950,20950,25
|
|
20250117,135200,153905600,20850,20850,20850,20850,0
|
|
20250117,135100,153905600,20850,20850,20850,20850,0
|
|
20250117,135000,153905600,20850,20850,20850,20850,0
|
|
20250117,134900,153905600,20850,20850,20850,20850,0
|
|
20250117,134800,153905600,20850,20850,20850,20850,52
|
|
20250117,134700,152821400,20800,20800,20800,20800,0
|
|
20250117,134600,152821400,20800,20800,20800,20800,0
|
|
20250117,134500,152821400,20800,20850,20850,20800,100
|
|
20250117,134400,150738700,20850,20850,20850,20850,0
|
|
20250117,134300,150738700,20850,20850,20850,20850,0
|
|
20250117,134200,150738700,20850,20850,20850,20850,0
|
|
20250117,134100,150738700,20850,20850,20850,20850,0
|
|
20250117,134000,150738700,20850,20850,20850,20850,0
|
|
20250117,133900,150738700,20850,20850,20850,20850,84
|
|
20250117,133800,148987300,20850,20850,20850,20850,0
|
|
20250117,133700,148987300,20850,20850,20850,20850,0
|
|
20250117,133600,148987300,20850,20850,20850,20850,70
|
|
20250117,133500,147527800,20850,20850,20850,20850,0
|
|
20250117,133400,147527800,20850,20850,20850,20850,0
|
|
20250117,133300,147527800,20850,20850,20850,20850,10
|
|
20250117,133200,147319300,20900,20900,20900,20900,0
|
|
20250117,133100,147319300,20900,20900,20900,20900,46
|
|
20250117,133000,146357900,20900,20900,20900,20900,0
|
|
20250117,132900,146357900,20900,20900,20900,20900,0
|
|
20250117,132800,146357900,20900,20900,20900,20900,0
|
|
20250117,132700,146357900,20900,20900,20900,20900,0
|
|
20250117,132600,146357900,20900,20900,20900,20900,0
|
|
20250117,132500,146357900,20900,20900,20900,20900,0
|
|
20250117,132400,146357900,20900,20900,20900,20900,0
|
|
20250117,132300,146357900,20900,20900,20900,20900,0
|
|
20250117,132200,146357900,20900,20900,20900,20900,0
|
|
20250117,132100,146357900,20900,20900,20900,20900,0
|
|
20250117,132000,146357900,20900,20900,20900,20900,0
|
|
20250117,131900,146357900,20900,20900,20900,20900,0
|
|
20250117,131800,146357900,20900,20900,20900,20900,0
|
|
20250117,131700,146357900,20900,20900,20900,20900,0
|
|
20250117,131600,146357900,20900,20900,20900,20900,0
|
|
20250117,131500,146357900,20900,20900,20900,20900,0
|
|
20250117,131400,146357900,20900,20900,20900,20900,0
|
|
20250117,131300,146357900,20900,20900,20900,20900,101
|
|
20250117,131200,144247000,20900,20900,20900,20900,0
|
|
20250117,131100,144247000,20900,20900,20900,20900,0
|
|
20250117,131000,144247000,20900,20900,20900,20900,5
|
|
20250117,130900,144142500,20850,20900,20900,20850,478
|
|
20250117,130800,134172300,20900,20950,20950,20900,6
|
|
20250117,130700,134046650,20900,20900,20900,20900,0
|
|
20250117,130600,134046650,20900,20900,20900,20900,0
|
|
20250117,130500,134046650,20900,20950,20950,20900,6
|
|
20250117,130400,133921000,20900,20900,20900,20900,0
|
|
20250117,130300,133921000,20900,20900,20900,20900,0
|
|
20250117,130200,133921000,20900,20900,20900,20900,27
|
|
20250117,130100,133356700,20900,20900,20900,20900,0
|
|
20250117,130000,133356700,20900,20850,20900,20850,325
|
|
20250117,125900,126570400,20900,20900,20900,20900,0
|
|
20250117,125800,126570400,20900,20900,20900,20900,0
|
|
20250117,125700,126570400,20900,20900,20900,20900,111
|
|
20250117,125600,124250500,20850,20850,20850,20850,117
|
|
20250117,125500,121811050,20850,20850,20850,20850,0
|
|
20250117,125400,121811050,20850,20850,20850,20850,0
|
|
20250117,125300,121811050,20850,20850,20850,20850,0
|
|
20250117,125200,121811050,20850,20850,20850,20850,0
|
|
20250117,125100,121811050,20850,20850,20850,20850,0
|
|
20250117,125000,121811050,20850,20850,20850,20850,0
|
|
20250117,124900,121811050,20850,20850,20850,20850,0
|
|
20250117,124800,121811050,20850,20850,20850,20850,0
|
|
20250117,124700,121811050,20850,20850,20850,20850,0
|
|
20250117,124600,121811050,20850,20850,20850,20850,0
|
|
20250117,124500,121811050,20850,20850,20850,20850,0
|
|
20250117,124400,121811050,20850,20850,20850,20850,0
|
|
20250117,124300,121811050,20850,20850,20850,20850,0
|
|
20250117,124200,121811050,20850,20850,20850,20850,0
|
|
20250117,124100,121811050,20850,20850,20850,20850,0
|
|
20250117,124000,121811050,20850,20850,20850,20850,0
|
|
20250117,123900,121811050,20850,20850,20850,20850,0
|
|
20250117,123800,121811050,20850,20850,20850,20850,0
|
|
20250117,123700,121811050,20850,20850,20850,20850,0
|
|
20250117,123600,121811050,20850,20850,20850,20850,0
|
|
20250117,123500,121811050,20850,20850,20850,20850,0
|
|
20250117,123400,121811050,20850,20900,20950,20850,28
|
|
20250117,123300,121225050,20800,20800,20800,20800,0
|
|
20250117,123200,121225050,20800,20800,20800,20800,0
|
|
20250117,123100,121225050,20800,20800,20800,20800,0
|
|
20250117,123000,121225050,20800,20800,20800,20800,0
|
|
20250117,122900,121225050,20800,20800,20800,20800,0
|
|
20250117,122800,121225050,20800,20800,20800,20800,0
|
|
20250117,122700,121225050,20800,20800,20800,20800,0
|
|
20250117,122600,121225050,20800,20800,20800,20800,3
|
|
20250117,122500,121162650,20800,20800,20800,20800,1
|
|
20250117,122400,121141850,20800,20800,20800,20800,1
|
|
20250117,122300,121121050,20800,20800,20800,20800,1
|
|
20250117,122200,121100250,20800,20800,20800,20800,0
|
|
20250117,122100,121100250,20800,20800,20800,20800,0
|
|
20250117,122000,121100250,20800,20800,20800,20800,2
|
|
20250117,121900,121058650,20800,20850,20850,20800,550
|
|
20250117,121800,109617650,20850,20850,20850,20850,0
|
|
20250117,121700,109617650,20850,20900,20900,20850,220
|
|
20250117,121600,105030000,20800,20800,20800,20800,0
|
|
20250117,121500,105030000,20800,20800,20800,20800,0
|
|
20250117,121400,105030000,20800,20800,20800,20800,0
|
|
20250117,121300,105030000,20800,20800,20800,20800,0
|
|
20250117,121200,105030000,20800,20800,20800,20800,0
|
|
20250117,121100,105030000,20800,20800,20800,20800,0
|
|
20250117,121000,105030000,20800,20800,20800,20800,0
|
|
20250117,120900,105030000,20800,20800,20800,20800,0
|
|
20250117,120800,105030000,20800,20800,20800,20800,0
|
|
20250117,120700,105030000,20800,20800,20800,20800,0
|
|
20250117,120600,105030000,20800,20800,20800,20800,0
|
|
20250117,120500,105030000,20800,20800,20800,20800,0
|
|
20250117,120400,105030000,20800,20800,20800,20800,0
|
|
20250117,120300,105030000,20800,20800,20800,20800,0
|
|
20250117,120200,105030000,20800,20800,20800,20800,0
|
|
20250117,120100,105030000,20800,20800,20800,20800,0
|
|
20250117,120000,105030000,20800,20800,20800,20800,0
|
|
20250117,115900,105030000,20800,20800,20800,20800,220
|
|
20250117,115800,100454000,20800,20800,20800,20800,0
|
|
20250117,115700,100454000,20800,20800,20800,20800,0
|
|
20250117,115600,100454000,20800,20800,20800,20800,0
|
|
20250117,115500,100454000,20800,20800,20800,20800,0
|
|
20250117,115400,100454000,20800,20800,20800,20800,0
|
|
20250117,115300,100454000,20800,20800,20800,20800,0
|
|
20250117,115200,100454000,20800,20800,20800,20800,0
|
|
20250117,115100,100454000,20800,20800,20800,20800,0
|
|
20250117,115000,100454000,20800,20800,20800,20800,0
|
|
20250117,114900,100454000,20800,20800,20800,20800,1070
|
|
20250117,114800,78198000,20850,20850,20850,20850,0
|
|
20250117,114700,78198000,20850,20850,20850,20850,0
|
|
20250117,114600,78198000,20850,20850,20850,20850,0
|
|
20250117,114500,78198000,20850,20850,20850,20850,0
|
|
20250117,114400,78198000,20850,20850,20850,20850,0
|
|
20250117,114300,78198000,20850,20850,20850,20850,0
|
|
20250117,114200,78198000,20850,20850,20850,20850,23
|
|
20250117,114100,77718450,20850,20850,20850,20850,115
|
|
20250117,114000,75320700,20850,20850,20850,20850,0
|
|
20250117,113900,75320700,20850,20850,20850,20850,0
|
|
20250117,113800,75320700,20850,20850,20850,20850,345
|
|
20250117,113700,68127450,20950,20950,20950,20950,0
|
|
20250117,113600,68127450,20950,20950,20950,20950,5
|
|
20250117,113500,68022700,20950,20950,20950,20950,0
|
|
20250117,113400,68022700,20950,20950,20950,20950,0
|
|
20250117,113300,68022700,20950,20950,20950,20950,4
|
|
20250117,113200,67938900,20900,20900,20900,20900,54
|
|
20250117,113100,66810300,20900,20900,20900,20900,0
|
|
20250117,113000,66810300,20900,20900,20900,20900,0
|
|
20250117,112900,66810300,20900,20900,20900,20900,1
|
|
20250117,112800,66789400,20850,20850,20850,20850,0
|
|
20250117,112700,66789400,20850,20850,20850,20850,0
|
|
20250117,112600,66789400,20850,20900,20900,20850,8
|
|
20250117,112500,66622550,20950,20950,20950,20950,0
|
|
20250117,112400,66622550,20950,20950,20950,20950,14
|
|
20250117,112300,66329250,20950,20950,20950,20950,0
|
|
20250117,112200,66329250,20950,20950,20950,20950,0
|
|
20250117,112100,66329250,20950,20950,20950,20950,0
|
|
20250117,112000,66329250,20950,20950,20950,20950,0
|
|
20250117,111900,66329250,20950,20950,20950,20950,0
|
|
20250117,111800,66329250,20950,20950,20950,20950,0
|
|
20250117,111700,66329250,20950,20950,20950,20950,0
|
|
20250117,111600,66329250,20950,20950,20950,20950,0
|
|
20250117,111500,66329250,20950,20950,20950,20950,0
|
|
20250117,111400,66329250,20950,20950,20950,20950,0
|
|
20250117,111300,66329250,20950,20950,20950,20950,0
|
|
20250117,111200,66329250,20950,20950,20950,20950,0
|
|
20250117,111100,66329250,20950,20950,20950,20950,0
|
|
20250117,111000,66329250,20950,20950,20950,20950,0
|
|
20250117,110900,66329250,20950,20950,20950,20950,50
|
|
20250117,110800,65281750,20950,20950,20950,20950,0
|
|
20250117,110700,65281750,20950,20950,20950,20950,0
|
|
20250117,110600,65281750,20950,20950,20950,20950,0
|
|
20250117,110500,65281750,20950,20950,20950,20950,0
|
|
20250117,110400,65281750,20950,20950,20950,20950,0
|
|
20250117,110300,65281750,20950,20950,20950,20950,0
|
|
20250117,110200,65281750,20950,20950,20950,20950,1
|
|
20250117,110100,65260800,20850,20850,20850,20850,0
|
|
20250117,110000,65260800,20850,20850,20850,20850,0
|
|
20250117,105900,65260800,20850,20850,20850,20850,1
|
|
20250117,105800,65239950,20850,20850,20850,20850,0
|
|
20250117,105700,65239950,20850,20850,20850,20850,0
|
|
20250117,105600,65239950,20850,20850,20850,20850,0
|
|
20250117,105500,65239950,20850,20900,20900,20850,394
|
|
20250117,105400,57019250,20950,20950,20950,20950,0
|
|
20250117,105300,57019250,20950,20950,20950,20950,0
|
|
20250117,105200,57019250,20950,20950,20950,20950,0
|
|
20250117,105100,57019250,20950,20950,20950,20950,0
|
|
20250117,105000,57019250,20950,20950,20950,20950,0
|
|
20250117,104900,57019250,20950,20950,20950,20950,0
|
|
20250117,104800,57019250,20950,20950,20950,20950,0
|
|
20250117,104700,57019250,20950,20950,20950,20950,0
|
|
20250117,104600,57019250,20950,20950,20950,20950,0
|
|
20250117,104500,57019250,20950,20900,20950,20900,14
|
|
20250117,104400,56726550,20900,20900,20900,20900,1
|
|
20250117,104300,56705650,20900,20900,20900,20900,142
|
|
20250117,104200,53737850,20900,20900,20900,20900,0
|
|
20250117,104100,53737850,20900,20900,20900,20900,0
|
|
20250117,104000,53737850,20900,20900,20900,20900,25
|
|
20250117,103900,53215350,20850,20850,20850,20850,0
|
|
20250117,103800,53215350,20850,20850,20850,20850,0
|
|
20250117,103700,53215350,20850,20850,20850,20850,0
|
|
20250117,103600,53215350,20850,20850,20850,20850,0
|
|
20250117,103500,53215350,20850,20850,20850,20850,0
|
|
20250117,103400,53215350,20850,20850,20850,20850,0
|
|
20250117,103300,53215350,20850,20850,20850,20850,0
|
|
20250117,103200,53215350,20850,20850,20850,20850,0
|
|
20250117,103100,53215350,20850,20850,20850,20850,50
|
|
20250117,103000,52172850,20850,20850,20850,20850,36
|
|
20250117,102900,51422250,20900,20900,20900,20850,226
|
|
20250117,102800,46707500,20900,20900,20900,20900,0
|
|
20250117,102700,46707500,20900,20900,20900,20900,1
|
|
20250117,102600,46686600,20900,20900,20900,20900,0
|
|
20250117,102500,46686600,20900,20900,20900,20900,0
|
|
20250117,102400,46686600,20900,20900,20900,20900,0
|
|
20250117,102300,46686600,20900,20900,20900,20900,0
|
|
20250117,102200,46686600,20900,20900,20900,20900,1
|
|
20250117,102100,46665700,20900,20900,20900,20900,0
|
|
20250117,102000,46665700,20900,20900,20900,20900,44
|
|
20250117,101900,45746100,21000,21000,21000,21000,0
|
|
20250117,101800,45746100,21000,21000,21000,21000,0
|
|
20250117,101700,45746100,21000,21000,21000,21000,0
|
|
20250117,101600,45746100,21000,21000,21000,21000,0
|
|
20250117,101500,45746100,21000,21000,21000,21000,0
|
|
20250117,101400,45746100,21000,21000,21000,21000,0
|
|
20250117,101300,45746100,21000,21000,21000,21000,0
|
|
20250117,101200,45746100,21000,21000,21000,21000,0
|
|
20250117,101100,45746100,21000,21000,21000,21000,0
|
|
20250117,101000,45746100,21000,21000,21000,21000,1
|
|
20250117,100900,45725100,20900,20900,20900,20900,26
|
|
20250117,100800,45181700,21000,21000,21000,21000,0
|
|
20250117,100700,45181700,21000,21000,21000,21000,0
|
|
20250117,100600,45181700,21000,21000,21000,21000,0
|
|
20250117,100500,45181700,21000,21000,21000,21000,1
|
|
20250117,100400,45160700,21000,21000,21000,21000,0
|
|
20250117,100300,45160700,21000,21000,21000,21000,100
|
|
20250117,100200,43060700,21000,21000,21000,21000,0
|
|
20250117,100100,43060700,21000,21000,21000,21000,0
|
|
20250117,100000,43060700,21000,21000,21000,21000,4
|
|
20250117,095900,42976700,21000,20950,21000,20900,62
|
|
20250117,095800,41679300,21000,21000,21000,21000,9
|
|
20250117,095700,41490300,20950,21000,21000,20950,102
|
|
20250117,095600,39348400,21000,21000,21000,21000,8
|
|
20250117,095500,39180400,21000,21000,21000,21000,12
|
|
20250117,095400,38928400,21000,21000,21000,21000,4
|
|
20250117,095300,38844400,21000,21000,21000,21000,7
|
|
20250117,095200,38697400,21000,21000,21000,21000,8
|
|
20250117,095100,38529400,21000,21000,21000,21000,54
|
|
20250117,095000,37395400,21000,21000,21000,21000,7
|
|
20250117,094900,37248400,21000,20900,21000,20900,26
|
|
20250117,094800,36704400,20900,20900,20900,20900,103
|
|
20250117,094700,34551700,20950,20950,20950,20950,8
|
|
20250117,094600,34384100,20950,21000,21000,20950,9
|
|
20250117,094500,34195300,21000,21000,21000,21000,8
|
|
20250117,094400,34027300,21000,21000,21000,21000,10
|
|
20250117,094300,33817300,21000,21000,21000,21000,7
|
|
20250117,094200,33670300,21000,21000,21000,21000,4
|
|
20250117,094100,33586300,21000,21000,21000,21000,8
|
|
20250117,094000,33418300,21000,21000,21000,20900,33
|
|
20250117,093900,32727900,21000,21000,21000,21000,4
|
|
20250117,093800,32643900,21000,21000,21000,21000,7
|
|
20250117,093700,32496900,21000,20950,21000,20950,30
|
|
20250117,093600,31868100,20950,20950,20950,20950,5
|
|
20250117,093500,31763350,20950,20950,20950,20950,7
|
|
20250117,093400,31616700,20950,20950,20950,20950,10
|
|
20250117,093300,31407200,20950,20950,20950,20950,3
|
|
20250117,093200,31344350,20950,20950,20950,20950,13
|
|
20250117,093100,31072000,20950,20950,20950,20950,23
|
|
20250117,093000,30590150,20950,20950,20950,20950,4
|
|
20250117,092900,30506350,20950,20950,20950,20950,8
|
|
20250117,092800,30338750,20950,20950,20950,20950,107
|
|
20250117,092700,28097100,20950,20950,20950,20950,4
|
|
20250117,092600,28013300,20950,20950,20950,20950,7
|
|
20250117,092500,27866650,20950,20950,20950,20950,8
|
|
20250117,092400,27699050,20950,20900,20950,20900,20
|
|
20250117,092300,27280350,20950,20950,20950,20950,7
|
|
20250117,092200,27133700,20950,20950,20950,20950,8
|
|
20250117,092100,26966100,20900,20900,20950,20850,119
|
|
20250117,092000,24481800,20950,20950,20950,20950,7
|
|
20250117,091900,24335150,20950,20950,20950,20950,16
|
|
20250117,091800,23999950,20950,20950,20950,20950,3
|
|
20250117,091700,23937100,20950,20950,20950,20900,61
|
|
20250117,091600,22659550,20950,20950,20950,20950,4
|
|
20250117,091500,22575750,20950,20950,20950,20950,7
|
|
20250117,091400,22429100,20950,21000,21000,20850,34
|
|
20250117,091300,21718650,21000,20900,21000,20900,4
|
|
20250117,091200,21634750,21000,21000,21000,20900,9
|
|
20250117,091100,21445850,20900,20850,20900,20850,35
|
|
20250117,091000,20715850,20850,20850,20850,20800,126
|
|
20250117,090900,18091000,20800,20950,20950,20800,518
|
|
20250117,090800,7281900,20950,20950,20950,20950,0
|
|
20250117,090700,7281900,20950,21000,21050,20950,97
|
|
20250117,090600,5245600,21050,21050,21050,21050,0
|
|
20250117,090500,5245600,21050,21050,21050,21050,0
|
|
20250117,090400,5245600,21050,21000,21050,21000,25
|
|
20250117,090300,4720550,21050,21050,21050,20950,62
|
|
20250117,090200,3416450,21100,21000,21100,21000,35
|
|
20250117,090100,2680950,21100,21100,21100,20950,13
|
|
20250117,090000,2406950,20950,20900,21100,20900,115
|