635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193200,590365030,10800,10800,10800,10800,595
|
|
20250106,193100,590365030,10800,10800,10800,10800,0
|
|
20250106,193000,590365030,10800,10800,10800,10800,0
|
|
20250106,192900,590365030,10800,10800,10800,10800,0
|
|
20250106,192800,590365030,10800,10800,10800,10800,0
|
|
20250106,192700,590365030,10800,10800,10800,10800,0
|
|
20250106,192600,590365030,10800,10800,10800,10800,0
|
|
20250106,192500,590365030,10800,10800,10800,10800,0
|
|
20250106,192400,590365030,10800,10800,10800,10800,0
|
|
20250106,192300,590365030,10800,10800,10800,10800,0
|
|
20250106,192200,590365030,10800,10800,10800,10800,0
|
|
20250106,192100,590365030,10800,10800,10800,10800,0
|
|
20250106,192000,590365030,10800,10800,10800,10800,0
|
|
20250106,191900,590365030,10800,10800,10800,10800,0
|
|
20250106,191800,590365030,10800,10800,10800,10800,0
|
|
20250106,191700,590365030,10800,10800,10800,10800,0
|
|
20250106,191600,590365030,10800,10800,10800,10800,0
|
|
20250106,191500,590365030,10800,10800,10800,10800,0
|
|
20250106,191400,590365030,10800,10800,10800,10800,0
|
|
20250106,191300,590365030,10800,10800,10800,10800,0
|
|
20250106,191200,590365030,10800,10800,10800,10800,0
|
|
20250106,191100,590365030,10800,10800,10800,10800,0
|
|
20250106,191000,590365030,10800,10800,10800,10800,0
|
|
20250106,190900,590365030,10800,10800,10800,10800,0
|
|
20250106,190800,590365030,10800,10800,10800,10800,0
|
|
20250106,190700,590365030,10800,10800,10800,10800,0
|
|
20250106,190600,590365030,10800,10800,10800,10800,0
|
|
20250106,190500,590365030,10800,10800,10800,10800,0
|
|
20250106,190400,590365030,10800,10800,10800,10800,0
|
|
20250106,190300,590365030,10800,10800,10800,10800,0
|
|
20250106,190200,590365030,10800,10800,10800,10800,595
|
|
20250106,190100,590365030,10800,10800,10800,10800,0
|
|
20250106,190000,590365030,10800,10800,10800,10800,0
|
|
20250106,185900,590365030,10800,10800,10800,10800,0
|
|
20250106,185800,590365030,10800,10800,10800,10800,0
|
|
20250106,185700,590365030,10800,10800,10800,10800,0
|
|
20250106,185600,590365030,10800,10800,10800,10800,0
|
|
20250106,185500,590365030,10800,10800,10800,10800,0
|
|
20250106,185400,590365030,10800,10800,10800,10800,0
|
|
20250106,185300,590365030,10800,10800,10800,10800,0
|
|
20250106,185200,590365030,10800,10800,10800,10800,0
|
|
20250106,185100,590365030,10800,10800,10800,10800,0
|
|
20250106,185000,590365030,10800,10800,10800,10800,0
|
|
20250106,184900,590365030,10800,10800,10800,10800,0
|
|
20250106,184800,590365030,10800,10800,10800,10800,0
|
|
20250106,184700,590365030,10800,10800,10800,10800,0
|
|
20250106,184600,590365030,10800,10800,10800,10800,0
|
|
20250106,184500,590365030,10800,10800,10800,10800,0
|
|
20250106,184400,590365030,10800,10800,10800,10800,0
|
|
20250106,184300,590365030,10800,10800,10800,10800,0
|
|
20250106,184200,590365030,10800,10800,10800,10800,0
|
|
20250106,184100,590365030,10800,10800,10800,10800,0
|
|
20250106,184000,590365030,10800,10800,10800,10800,0
|
|
20250106,183900,590365030,10800,10800,10800,10800,0
|
|
20250106,183800,590365030,10800,10800,10800,10800,0
|
|
20250106,183700,590365030,10800,10800,10800,10800,0
|
|
20250106,183600,590365030,10800,10800,10800,10800,0
|
|
20250106,183500,590365030,10800,10800,10800,10800,0
|
|
20250106,183400,590365030,10800,10800,10800,10800,0
|
|
20250106,183300,590365030,10800,10800,10800,10800,0
|
|
20250106,183200,590365030,10800,10800,10800,10800,595
|
|
20250106,183100,590365030,10800,10800,10800,10800,0
|
|
20250106,183000,590365030,10800,10800,10800,10800,0
|
|
20250106,182900,590365030,10800,10800,10800,10800,0
|
|
20250106,182800,590365030,10800,10800,10800,10800,0
|
|
20250106,182700,590365030,10800,10800,10800,10800,0
|
|
20250106,182600,590365030,10800,10800,10800,10800,0
|
|
20250106,182500,590365030,10800,10800,10800,10800,0
|
|
20250106,182400,590365030,10800,10800,10800,10800,0
|
|
20250106,182300,590365030,10800,10800,10800,10800,0
|
|
20250106,182200,590365030,10800,10800,10800,10800,0
|
|
20250106,182100,590365030,10800,10800,10800,10800,0
|
|
20250106,182000,590365030,10800,10800,10800,10800,0
|
|
20250106,181900,590365030,10800,10800,10800,10800,0
|
|
20250106,181800,590365030,10800,10800,10800,10800,0
|
|
20250106,181700,590365030,10800,10800,10800,10800,0
|
|
20250106,181600,590365030,10800,10800,10800,10800,0
|
|
20250106,181500,590365030,10800,10800,10800,10800,0
|
|
20250106,181400,590365030,10800,10800,10800,10800,0
|
|
20250106,181300,590365030,10800,10800,10800,10800,0
|
|
20250106,181200,590365030,10800,10800,10800,10800,0
|
|
20250106,181100,590365030,10800,10800,10800,10800,0
|
|
20250106,181000,590365030,10800,10800,10800,10800,0
|
|
20250106,180900,590365030,10800,10800,10800,10800,0
|
|
20250106,180800,590365030,10800,10800,10800,10800,0
|
|
20250106,180700,590365030,10800,10800,10800,10800,0
|
|
20250106,180600,590365030,10800,10800,10800,10800,0
|
|
20250106,180500,590365030,10800,10800,10800,10800,0
|
|
20250106,180400,590365030,10800,10800,10800,10800,0
|
|
20250106,180300,590365030,10800,10800,10800,10800,0
|
|
20250106,180200,590365030,10800,10800,10800,10800,595
|
|
20250106,180100,590365030,10800,10800,10800,10800,0
|
|
20250106,180000,590365030,10800,10800,10800,10800,0
|
|
20250106,175900,590365030,10800,10800,10800,10800,0
|
|
20250106,175800,590365030,10800,10800,10800,10800,0
|
|
20250106,175700,590365030,10800,10800,10800,10800,0
|
|
20250106,175600,590365030,10800,10800,10800,10800,0
|
|
20250106,175500,590365030,10800,10800,10800,10800,0
|
|
20250106,175400,590365030,10800,10800,10800,10800,0
|
|
20250106,175300,590365030,10800,10800,10800,10800,0
|
|
20250106,175200,590365030,10800,10800,10800,10800,0
|
|
20250106,175100,590365030,10800,10800,10800,10800,0
|
|
20250106,175000,590365030,10800,10800,10800,10800,0
|
|
20250106,174900,590365030,10800,10800,10800,10800,0
|
|
20250106,174800,590365030,10800,10800,10800,10800,0
|
|
20250106,174700,590365030,10800,10800,10800,10800,0
|
|
20250106,174600,590365030,10800,10800,10800,10800,0
|
|
20250106,174500,590365030,10800,10800,10800,10800,0
|
|
20250106,174400,590365030,10800,10800,10800,10800,0
|
|
20250106,174300,590365030,10800,10800,10800,10800,0
|
|
20250106,174200,590365030,10800,10800,10800,10800,0
|
|
20250106,174100,590365030,10800,10800,10800,10800,0
|
|
20250106,174000,590365030,10800,10800,10800,10800,0
|
|
20250106,173900,590365030,10800,10800,10800,10800,0
|
|
20250106,173800,590365030,10800,10800,10800,10800,0
|
|
20250106,173700,590365030,10800,10800,10800,10800,0
|
|
20250106,173600,590365030,10800,10800,10800,10800,0
|
|
20250106,173500,590365030,10800,10800,10800,10800,0
|
|
20250106,173400,590365030,10800,10800,10800,10800,0
|
|
20250106,173300,590365030,10800,10800,10800,10800,0
|
|
20250106,173200,590365030,10800,10800,10800,10800,595
|
|
20250106,173100,590365030,10800,10800,10800,10800,0
|
|
20250106,173000,590365030,10800,10800,10800,10800,0
|
|
20250106,172900,590365030,10800,10800,10800,10800,0
|
|
20250106,172800,590365030,10800,10800,10800,10800,0
|
|
20250106,172700,590365030,10800,10800,10800,10800,0
|
|
20250106,172600,590365030,10800,10800,10800,10800,0
|
|
20250106,172500,590365030,10800,10800,10800,10800,0
|
|
20250106,172400,590365030,10800,10800,10800,10800,0
|
|
20250106,172300,590365030,10800,10800,10800,10800,0
|
|
20250106,172200,590365030,10800,10800,10800,10800,0
|
|
20250106,172100,590365030,10800,10800,10800,10800,0
|
|
20250106,172000,590365030,10800,10800,10800,10800,0
|
|
20250106,171900,590365030,10800,10800,10800,10800,0
|
|
20250106,171800,590365030,10800,10800,10800,10800,0
|
|
20250106,171700,590365030,10800,10800,10800,10800,0
|
|
20250106,171600,590365030,10800,10800,10800,10800,0
|
|
20250106,171500,590365030,10800,10800,10800,10800,0
|
|
20250106,171400,590365030,10800,10800,10800,10800,0
|
|
20250106,171300,590365030,10800,10800,10800,10800,0
|
|
20250106,171200,590365030,10800,10800,10800,10800,0
|
|
20250106,171100,590365030,10800,10800,10800,10800,0
|
|
20250106,171000,590365030,10800,10800,10800,10800,0
|
|
20250106,170900,590365030,10800,10800,10800,10800,0
|
|
20250106,170800,590365030,10800,10800,10800,10800,0
|
|
20250106,170700,590365030,10800,10800,10800,10800,0
|
|
20250106,170600,590365030,10800,10800,10800,10800,0
|
|
20250106,170500,590365030,10800,10800,10800,10800,0
|
|
20250106,170400,590365030,10800,10800,10800,10800,0
|
|
20250106,170300,590365030,10800,10800,10800,10800,0
|
|
20250106,170200,590365030,10800,10800,10800,10800,595
|
|
20250106,170100,590365030,10800,10800,10800,10800,0
|
|
20250106,170000,590365030,10800,10800,10800,10800,0
|
|
20250106,165900,590365030,10800,10800,10800,10800,0
|
|
20250106,165800,590365030,10800,10800,10800,10800,0
|
|
20250106,165700,590365030,10800,10800,10800,10800,0
|
|
20250106,165600,590365030,10800,10800,10800,10800,0
|
|
20250106,165500,590365030,10800,10800,10800,10800,0
|
|
20250106,165400,590365030,10800,10800,10800,10800,0
|
|
20250106,165300,590365030,10800,10800,10800,10800,0
|
|
20250106,165200,590365030,10800,10800,10800,10800,0
|
|
20250106,165100,590365030,10800,10800,10800,10800,0
|
|
20250106,165000,590365030,10800,10800,10800,10800,0
|
|
20250106,164900,590365030,10800,10800,10800,10800,0
|
|
20250106,164800,590365030,10800,10800,10800,10800,0
|
|
20250106,164700,590365030,10800,10800,10800,10800,0
|
|
20250106,164600,590365030,10800,10800,10800,10800,0
|
|
20250106,164500,590365030,10800,10800,10800,10800,0
|
|
20250106,164400,590365030,10800,10800,10800,10800,0
|
|
20250106,164300,590365030,10800,10800,10800,10800,0
|
|
20250106,164200,590365030,10800,10800,10800,10800,0
|
|
20250106,164100,590365030,10800,10800,10800,10800,0
|
|
20250106,164000,590365030,10800,10800,10800,10800,0
|
|
20250106,163900,590365030,10800,10800,10800,10800,0
|
|
20250106,163800,590365030,10800,10800,10800,10800,0
|
|
20250106,163700,590365030,10800,10800,10800,10800,0
|
|
20250106,163600,590365030,10800,10800,10800,10800,0
|
|
20250106,163500,590365030,10800,10800,10800,10800,0
|
|
20250106,163400,590365030,10800,10800,10800,10800,0
|
|
20250106,163300,590365030,10800,10800,10800,10800,0
|
|
20250106,163200,590365030,10800,10800,10800,10800,595
|
|
20250106,163100,590365030,10800,10800,10800,10800,0
|
|
20250106,163000,590365030,10800,10800,10800,10800,0
|
|
20250106,162900,590365030,10800,10800,10800,10800,0
|
|
20250106,162800,590365030,10800,10800,10800,10800,0
|
|
20250106,162700,590365030,10800,10800,10800,10800,0
|
|
20250106,162600,590365030,10800,10800,10800,10800,0
|
|
20250106,162500,590365030,10800,10800,10800,10800,0
|
|
20250106,162400,590365030,10800,10800,10800,10800,0
|
|
20250106,162300,590365030,10800,10800,10800,10800,0
|
|
20250106,162200,590365030,10800,10800,10800,10800,0
|
|
20250106,162100,590365030,10800,10800,10800,10800,0
|
|
20250106,162000,590365030,10800,10800,10800,10800,0
|
|
20250106,161900,590365030,10800,10800,10800,10800,0
|
|
20250106,161800,590365030,10800,10800,10800,10800,0
|
|
20250106,161700,590365030,10800,10800,10800,10800,0
|
|
20250106,161600,590365030,10800,10800,10800,10800,0
|
|
20250106,161500,590365030,10800,10800,10800,10800,0
|
|
20250106,161400,590365030,10800,10800,10800,10800,0
|
|
20250106,161300,590365030,10800,10800,10800,10800,0
|
|
20250106,161200,590365030,10800,10800,10800,10800,0
|
|
20250106,161100,590365030,10800,10800,10800,10800,0
|
|
20250106,161000,590365030,10800,10800,10800,10800,0
|
|
20250106,160900,590365030,10800,10800,10800,10800,0
|
|
20250106,160800,590365030,10800,10800,10800,10800,0
|
|
20250106,160700,590365030,10800,10800,10800,10800,0
|
|
20250106,160600,590365030,10800,10800,10800,10800,0
|
|
20250106,160500,590365030,10800,10800,10800,10800,0
|
|
20250106,160400,590365030,10800,10800,10800,10800,0
|
|
20250106,160300,590365030,10800,10800,10800,10800,0
|
|
20250106,160200,590365030,10800,10800,10800,10800,595
|
|
20250106,160100,590365030,10800,10800,10800,10800,0
|
|
20250106,160000,590365030,10800,10800,10800,10800,0
|
|
20250106,155900,590365030,10800,10800,10800,10800,0
|
|
20250106,155800,590365030,10800,10800,10800,10800,0
|
|
20250106,155700,590365030,10800,10800,10800,10800,0
|
|
20250106,155600,590365030,10800,10800,10800,10800,0
|
|
20250106,155500,590365030,10800,10800,10800,10800,0
|
|
20250106,155400,590365030,10800,10800,10800,10800,0
|
|
20250106,155300,590365030,10800,10800,10800,10800,0
|
|
20250106,155200,590365030,10800,10800,10800,10800,0
|
|
20250106,155100,590365030,10800,10800,10800,10800,0
|
|
20250106,155000,590365030,10800,10800,10800,10800,0
|
|
20250106,154900,590365030,10800,10800,10800,10800,0
|
|
20250106,154800,590365030,10800,10800,10800,10800,0
|
|
20250106,154700,590365030,10800,10800,10800,10800,0
|
|
20250106,154600,590365030,10800,10800,10800,10800,0
|
|
20250106,154500,590365030,10800,10800,10800,10800,0
|
|
20250106,154400,590365030,10800,10800,10800,10800,0
|
|
20250106,154300,590365030,10800,10800,10800,10800,0
|
|
20250106,154200,590365030,10800,10800,10800,10800,0
|
|
20250106,154100,590365030,10800,10800,10800,10800,0
|
|
20250106,154000,590365030,10800,10800,10800,10800,0
|
|
20250106,153900,590365030,10800,10800,10800,10800,0
|
|
20250106,153800,590365030,10800,10800,10800,10800,0
|
|
20250106,153700,590365030,10800,10800,10800,10800,0
|
|
20250106,153600,590365030,10800,10800,10800,10800,0
|
|
20250106,153500,590365030,10800,10800,10800,10800,0
|
|
20250106,153400,590365030,10800,10800,10800,10800,0
|
|
20250106,153300,590365030,10800,10800,10800,10800,0
|
|
20250106,153200,590365030,10800,10800,10800,10800,595
|
|
20250106,153100,590365030,10800,10800,10800,10800,0
|
|
20250106,153000,590365030,10800,10800,10800,10800,595
|
|
20250106,152900,583939030,10810,10810,10810,10810,0
|
|
20250106,152800,583939030,10810,10810,10810,10810,0
|
|
20250106,152700,583939030,10810,10810,10810,10810,0
|
|
20250106,152600,583939030,10810,10810,10810,10810,0
|
|
20250106,152500,583939030,10810,10810,10810,10810,0
|
|
20250106,152400,583939030,10810,10810,10810,10810,0
|
|
20250106,152300,583939030,10810,10810,10810,10810,0
|
|
20250106,152200,583939030,10810,10810,10810,10810,0
|
|
20250106,152100,583939030,10810,10810,10810,10810,0
|
|
20250106,152000,583939030,10810,10810,10810,10810,0
|
|
20250106,151900,583939030,10810,10760,10810,10750,363
|
|
20250106,151800,580024320,10800,10800,10800,10800,277
|
|
20250106,151700,577032720,10800,10800,10800,10800,120
|
|
20250106,151600,575736720,10800,10800,10800,10800,93
|
|
20250106,151500,574732320,10800,10800,10800,10800,0
|
|
20250106,151400,574732320,10800,10790,10800,10790,50
|
|
20250106,151300,574192360,10790,10760,10790,10760,29
|
|
20250106,151200,573880270,10760,10750,10760,10750,3
|
|
20250106,151100,573848010,10760,10780,10780,10760,138
|
|
20250106,151000,572360390,10770,10730,10770,10730,6
|
|
20250106,150900,572295810,10770,10750,10770,10730,1101
|
|
20250106,150800,560473360,10800,10800,10800,10800,0
|
|
20250106,150700,560473360,10800,10800,10800,10800,0
|
|
20250106,150600,560473360,10800,10800,10800,10800,0
|
|
20250106,150500,560473360,10800,10800,10800,10800,0
|
|
20250106,150400,560473360,10800,10800,10800,10800,1
|
|
20250106,150300,560462560,10750,10800,10800,10750,2451
|
|
20250106,150200,534102380,10800,10780,10800,10780,10
|
|
20250106,150100,533994500,10800,10780,10800,10780,50
|
|
20250106,150000,533455000,10770,10770,10770,10770,0
|
|
20250106,145900,533455000,10770,10770,10770,10770,6
|
|
20250106,145800,533390380,10780,10780,10780,10780,0
|
|
20250106,145700,533390380,10780,10780,10780,10780,0
|
|
20250106,145600,533390380,10780,10780,10780,10750,1093
|
|
20250106,145500,521632280,10830,10830,10830,10830,0
|
|
20250106,145400,521632280,10830,10830,10830,10830,0
|
|
20250106,145300,521632280,10830,10830,10830,10830,0
|
|
20250106,145200,521632280,10830,10830,10830,10830,0
|
|
20250106,145100,521632280,10830,10830,10830,10830,0
|
|
20250106,145000,521632280,10830,10830,10830,10830,0
|
|
20250106,144900,521632280,10830,10830,10830,10830,0
|
|
20250106,144800,521632280,10830,10800,10830,10800,4
|
|
20250106,144700,521589030,10810,10800,10840,10800,1024
|
|
20250106,144600,510508630,10780,10780,10780,10780,0
|
|
20250106,144500,510508630,10780,10780,10780,10780,1
|
|
20250106,144400,510497850,10800,10800,10800,10800,0
|
|
20250106,144300,510497850,10800,10780,10800,10780,225
|
|
20250106,144200,508069480,10780,10780,10780,10780,0
|
|
20250106,144100,508069480,10780,10780,10780,10780,3
|
|
20250106,144000,508037140,10780,10780,10780,10780,1
|
|
20250106,143900,508026360,10770,10770,10770,10770,2
|
|
20250106,143800,508004820,10780,10770,10780,10770,4
|
|
20250106,143700,507961720,10780,10780,10780,10780,1
|
|
20250106,143600,507950940,10770,10770,10770,10770,12
|
|
20250106,143500,507821700,10760,10760,10760,10750,37
|
|
20250106,143400,507423610,10770,10770,10770,10770,1
|
|
20250106,143300,507412840,10780,10780,10780,10780,0
|
|
20250106,143200,507412840,10780,10780,10780,10780,0
|
|
20250106,143100,507412840,10780,10780,10780,10780,1
|
|
20250106,143000,507402060,10790,10790,10790,10790,1
|
|
20250106,142900,507391270,10810,10780,10810,10780,279
|
|
20250106,142800,504377310,10760,10770,10780,10760,6
|
|
20250106,142700,504312710,10780,10780,10780,10780,1
|
|
20250106,142600,504301930,10790,10780,10790,10780,3
|
|
20250106,142500,504269580,10780,10780,10780,10780,1
|
|
20250106,142400,504258800,10810,10810,10810,10810,0
|
|
20250106,142300,504258800,10810,10740,10810,10740,317
|
|
20250106,142200,500844580,10740,10740,10740,10740,10
|
|
20250106,142100,500737180,10760,10760,10760,10750,163
|
|
20250106,142000,498984300,10770,10770,10770,10760,858
|
|
20250106,141900,489743940,10790,10790,10790,10790,0
|
|
20250106,141800,489743940,10790,10770,10790,10770,15
|
|
20250106,141700,489582370,10800,10790,10800,10790,93
|
|
20250106,141600,488578890,10790,10790,10790,10790,1
|
|
20250106,141500,488568100,10770,10770,10770,10770,9
|
|
20250106,141400,488471170,10770,10770,10770,10770,58
|
|
20250106,141300,487846510,10770,10770,10770,10770,1
|
|
20250106,141200,487835740,10750,10770,10770,10750,42
|
|
20250106,141100,487383440,10770,10770,10770,10770,18
|
|
20250106,141000,487189580,10770,10770,10770,10770,0
|
|
20250106,140900,487189580,10770,10770,10770,10770,3
|
|
20250106,140800,487157270,10750,10750,10750,10750,0
|
|
20250106,140700,487157270,10750,10750,10750,10750,20
|
|
20250106,140600,486942270,10770,10770,10770,10770,0
|
|
20250106,140500,486942270,10770,10770,10770,10770,0
|
|
20250106,140400,486942270,10770,10770,10770,10770,0
|
|
20250106,140300,486942270,10770,10770,10770,10770,10
|
|
20250106,140200,486834570,10770,10770,10770,10770,1
|
|
20250106,140100,486823800,10750,10750,10750,10750,14
|
|
20250106,140000,486673300,10770,10770,10770,10770,1
|
|
20250106,135900,486662530,10750,10750,10750,10750,0
|
|
20250106,135800,486662530,10750,10780,10790,10750,608
|
|
20250106,135700,480123450,10780,10780,10780,10770,71
|
|
20250106,135600,479358280,10780,10760,10780,10760,20
|
|
20250106,135500,479142900,10770,10770,10770,10770,8
|
|
20250106,135400,479056740,10780,10780,10780,10780,10
|
|
20250106,135300,478948940,10810,10810,10810,10810,0
|
|
20250106,135200,478948940,10810,10790,10810,10790,6
|
|
20250106,135100,478884180,10810,10810,10810,10800,4
|
|
20250106,135000,478840960,10810,10790,10810,10790,9
|
|
20250106,134900,478743830,10820,10820,10820,10820,0
|
|
20250106,134800,478743830,10820,10790,10820,10790,11
|
|
20250106,134700,478625110,10790,10790,10790,10790,2
|
|
20250106,134600,478603530,10790,10790,10790,10790,1
|
|
20250106,134500,478592740,10810,10810,10810,10810,0
|
|
20250106,134400,478592740,10810,10810,10810,10810,1
|
|
20250106,134300,478581930,10790,10790,10790,10790,2
|
|
20250106,134200,478560350,10820,10780,10820,10780,5
|
|
20250106,134100,478506320,10820,10790,10820,10790,2
|
|
20250106,134000,478484710,10830,10830,10830,10830,0
|
|
20250106,133900,478484710,10830,10830,10830,10830,0
|
|
20250106,133800,478484710,10830,10830,10830,10830,0
|
|
20250106,133700,478484710,10830,10830,10830,10830,0
|
|
20250106,133600,478484710,10830,10830,10830,10830,0
|
|
20250106,133500,478484710,10830,10830,10830,10830,0
|
|
20250106,133400,478484710,10830,10830,10830,10830,0
|
|
20250106,133300,478484710,10830,10830,10830,10830,0
|
|
20250106,133200,478484710,10830,10770,10830,10770,923
|
|
20250106,133100,468500970,10740,10740,10740,10730,1233
|
|
20250106,133000,455264730,10770,10770,10770,10770,1
|
|
20250106,132900,455253960,10740,10770,10770,10740,4052
|
|
20250106,132800,411684720,10800,10820,10820,10770,1003
|
|
20250106,132700,400868150,10790,10820,10820,10790,101
|
|
20250106,132600,399778330,10790,10790,10790,10790,80
|
|
20250106,132500,398915130,10800,10800,10800,10800,404
|
|
20250106,132400,394551930,10820,10820,10820,10820,1
|
|
20250106,132300,394541110,10800,10800,10800,10800,0
|
|
20250106,132200,394541110,10800,10800,10800,10800,22
|
|
20250106,132100,394303510,10820,10820,10820,10820,0
|
|
20250106,132000,394303510,10820,10820,10820,10820,0
|
|
20250106,131900,394303510,10820,10820,10820,10820,18
|
|
20250106,131800,394108750,10820,10820,10820,10820,0
|
|
20250106,131700,394108750,10820,10820,10820,10820,0
|
|
20250106,131600,394108750,10820,10820,10820,10820,1
|
|
20250106,131500,394097930,10820,10810,10820,10800,172
|
|
20250106,131400,392240300,10820,10820,10820,10820,68
|
|
20250106,131300,391504540,10820,10820,10820,10820,1
|
|
20250106,131200,391493720,10810,10810,10810,10810,145
|
|
20250106,131100,389926270,10830,10830,10830,10830,0
|
|
20250106,131000,389926270,10830,10830,10830,10830,0
|
|
20250106,130900,389926270,10830,10830,10830,10830,0
|
|
20250106,130800,389926270,10830,10830,10830,10830,0
|
|
20250106,130700,389926270,10830,10830,10830,10830,78
|
|
20250106,130600,389081530,10840,10840,10840,10840,0
|
|
20250106,130500,389081530,10840,10840,10840,10840,0
|
|
20250106,130400,389081530,10840,10840,10840,10840,408
|
|
20250106,130300,384658810,10810,10840,10840,10810,464
|
|
20250106,130200,379642940,10840,10840,10840,10840,0
|
|
20250106,130100,379642940,10840,10840,10840,10840,0
|
|
20250106,130000,379642940,10840,10840,10840,10840,0
|
|
20250106,125900,379642940,10840,10840,10840,10840,1
|
|
20250106,125800,379632100,10840,10840,10840,10840,0
|
|
20250106,125700,379632100,10840,10840,10840,10840,0
|
|
20250106,125600,379632100,10840,10840,10840,10840,0
|
|
20250106,125500,379632100,10840,10820,10840,10820,298
|
|
20250106,125400,376404800,10820,10820,10820,10820,320
|
|
20250106,125300,372942400,10840,10840,10840,10840,0
|
|
20250106,125200,372942400,10840,10840,10840,10840,0
|
|
20250106,125100,372942400,10840,10840,10840,10840,1
|
|
20250106,125000,372931560,10850,10850,10850,10850,0
|
|
20250106,124900,372931560,10850,10850,10850,10850,0
|
|
20250106,124800,372931560,10850,10850,10850,10850,0
|
|
20250106,124700,372931560,10850,10850,10850,10850,0
|
|
20250106,124600,372931560,10850,10850,10850,10850,0
|
|
20250106,124500,372931560,10850,10840,10850,10840,2
|
|
20250106,124400,372909870,10820,10820,10820,10820,14
|
|
20250106,124300,372758390,10850,10850,10850,10850,0
|
|
20250106,124200,372758390,10850,10850,10850,10850,0
|
|
20250106,124100,372758390,10850,10850,10850,10850,0
|
|
20250106,124000,372758390,10850,10850,10850,10850,0
|
|
20250106,123900,372758390,10850,10850,10850,10850,0
|
|
20250106,123800,372758390,10850,10850,10850,10850,1
|
|
20250106,123700,372747540,10850,10850,10850,10850,1
|
|
20250106,123600,372736690,10840,10840,10840,10840,0
|
|
20250106,123500,372736690,10840,10840,10840,10840,580
|
|
20250106,123400,366449490,10830,10830,10830,10830,110
|
|
20250106,123300,365258190,10830,10830,10830,10830,10
|
|
20250106,123200,365149890,10830,10830,10830,10830,0
|
|
20250106,123100,365149890,10830,10830,10830,10830,0
|
|
20250106,123000,365149890,10830,10830,10830,10830,0
|
|
20250106,122900,365149890,10830,10830,10830,10830,0
|
|
20250106,122800,365149890,10830,10830,10830,10830,0
|
|
20250106,122700,365149890,10830,10830,10830,10830,150
|
|
20250106,122600,363525390,10830,10830,10830,10830,0
|
|
20250106,122500,363525390,10830,10810,10830,10810,102
|
|
20250106,122400,362422750,10830,10810,10830,10810,117
|
|
20250106,122300,361157800,10820,10820,10820,10820,10
|
|
20250106,122200,361049600,10830,10830,10830,10830,0
|
|
20250106,122100,361049600,10830,10820,10830,10820,86
|
|
20250106,122000,360119070,10820,10820,10820,10820,0
|
|
20250106,121900,360119070,10820,10800,10820,10800,837
|
|
20250106,121800,351071920,10800,10790,10800,10790,10
|
|
20250106,121700,350964010,10790,10800,10800,10790,101
|
|
20250106,121600,349874210,10790,10790,10790,10790,14
|
|
20250106,121500,349723150,10800,10800,10800,10800,0
|
|
20250106,121400,349723150,10800,10800,10800,10800,100
|
|
20250106,121300,348643150,10800,10800,10800,10800,0
|
|
20250106,121200,348643150,10800,10800,10800,10800,23
|
|
20250106,121100,348394750,10800,10800,10800,10800,0
|
|
20250106,121000,348394750,10800,10800,10800,10800,0
|
|
20250106,120900,348394750,10800,10800,10800,10800,0
|
|
20250106,120800,348394750,10800,10800,10800,10800,0
|
|
20250106,120700,348394750,10800,10780,10800,10780,495
|
|
20250106,120600,343058590,10790,10790,10790,10790,0
|
|
20250106,120500,343058590,10790,10790,10790,10790,0
|
|
20250106,120400,343058590,10790,10790,10790,10790,237
|
|
20250106,120300,340501360,10800,10800,10800,10800,0
|
|
20250106,120200,340501360,10800,10780,10800,10780,2
|
|
20250106,120100,340479780,10810,10810,10810,10810,0
|
|
20250106,120000,340479780,10810,10810,10810,10810,1
|
|
20250106,115900,340468970,10810,10810,10810,10810,1
|
|
20250106,115800,340458160,10810,10810,10810,10810,1
|
|
20250106,115700,340447350,10780,10810,10810,10780,4
|
|
20250106,115600,340404200,10790,10790,10790,10790,300
|
|
20250106,115500,337167200,10810,10810,10810,10810,1
|
|
20250106,115400,337156390,10780,10780,10780,10780,182
|
|
20250106,115300,335194430,10820,10800,10820,10800,3
|
|
20250106,115200,335162000,10790,10820,10820,10790,543
|
|
20250106,115100,329301800,10800,10820,10820,10800,1306
|
|
20250106,115000,315195740,10830,10830,10830,10830,0
|
|
20250106,114900,315195740,10830,10830,10830,10830,20
|
|
20250106,114800,314979140,10830,10830,10830,10830,0
|
|
20250106,114700,314979140,10830,10830,10830,10830,0
|
|
20250106,114600,314979140,10830,10830,10830,10830,0
|
|
20250106,114500,314979140,10830,10830,10830,10830,0
|
|
20250106,114400,314979140,10830,10830,10830,10830,0
|
|
20250106,114300,314979140,10830,10830,10830,10830,0
|
|
20250106,114200,314979140,10830,10830,10830,10830,0
|
|
20250106,114100,314979140,10830,10830,10830,10830,0
|
|
20250106,114000,314979140,10830,10830,10830,10830,0
|
|
20250106,113900,314979140,10830,10830,10830,10830,0
|
|
20250106,113800,314979140,10830,10830,10830,10830,0
|
|
20250106,113700,314979140,10830,10830,10830,10830,0
|
|
20250106,113600,314979140,10830,10830,10830,10830,1
|
|
20250106,113500,314968310,10830,10830,10830,10830,26
|
|
20250106,113400,314686730,10840,10840,10840,10840,1
|
|
20250106,113300,314675890,10840,10830,10840,10830,23
|
|
20250106,113200,314426790,10840,10840,10840,10840,0
|
|
20250106,113100,314426790,10840,10830,10840,10830,4
|
|
20250106,113000,314383460,10830,10830,10830,10830,7
|
|
20250106,112900,314307650,10850,10850,10850,10850,0
|
|
20250106,112800,314307650,10850,10850,10850,10850,0
|
|
20250106,112700,314307650,10850,10840,10850,10840,3
|
|
20250106,112600,314275110,10840,10840,10840,10840,0
|
|
20250106,112500,314275110,10840,10840,10850,10840,21
|
|
20250106,112400,314047460,10840,10840,10840,10840,0
|
|
20250106,112300,314047460,10840,10840,10840,10840,0
|
|
20250106,112200,314047460,10840,10840,10840,10840,2
|
|
20250106,112100,314025780,10850,10840,10850,10840,4
|
|
20250106,112000,313982410,10840,10830,10840,10830,2
|
|
20250106,111900,313960740,10850,10850,10850,10850,1
|
|
20250106,111800,313949890,10850,10830,10850,10830,13
|
|
20250106,111700,313808920,10830,10830,10830,10830,1
|
|
20250106,111600,313798090,10840,10840,10840,10840,0
|
|
20250106,111500,313798090,10840,10830,10850,10830,3
|
|
20250106,111400,313765570,10830,10830,10830,10830,72
|
|
20250106,111300,312985810,10850,10850,10850,10850,0
|
|
20250106,111200,312985810,10850,10830,10850,10830,307
|
|
20250106,111100,309658200,10830,10830,10830,10830,0
|
|
20250106,111000,309658200,10830,10830,10830,10830,0
|
|
20250106,110900,309658200,10830,10830,10830,10830,0
|
|
20250106,110800,309658200,10830,10830,10830,10830,1
|
|
20250106,110700,309647370,10830,10830,10830,10830,0
|
|
20250106,110600,309647370,10830,10830,10830,10830,0
|
|
20250106,110500,309647370,10830,10840,10840,10830,2
|
|
20250106,110400,309625700,10830,10820,10850,10820,115
|
|
20250106,110300,308378540,10810,10810,10810,10810,0
|
|
20250106,110200,308378540,10810,10810,10820,10810,71
|
|
20250106,110100,307611020,10810,10810,10810,10810,140
|
|
20250106,110000,306097620,10820,10820,10820,10820,93
|
|
20250106,105900,305091360,10840,10840,10840,10840,1
|
|
20250106,105800,305080520,10840,10840,10840,10840,0
|
|
20250106,105700,305080520,10840,10840,10840,10840,0
|
|
20250106,105600,305080520,10840,10840,10840,10840,0
|
|
20250106,105500,305080520,10840,10840,10840,10840,0
|
|
20250106,105400,305080520,10840,10840,10840,10830,9
|
|
20250106,105300,304982970,10830,10850,10860,10830,536
|
|
20250106,105200,299173340,10830,10810,10850,10810,842
|
|
20250106,105100,290062740,10810,10810,10810,10810,1
|
|
20250106,105000,290051930,10820,10820,10820,10820,0
|
|
20250106,104900,290051930,10820,10820,10820,10820,0
|
|
20250106,104800,290051930,10820,10810,10820,10810,2
|
|
20250106,104700,290030300,10820,10820,10820,10810,7
|
|
20250106,104600,289954610,10820,10820,10820,10780,2157
|
|
20250106,104500,266668310,10850,10850,10850,10850,0
|
|
20250106,104400,266668310,10850,10850,10850,10850,0
|
|
20250106,104300,266668310,10850,10850,10850,10850,0
|
|
20250106,104200,266668310,10850,10830,10850,10830,337
|
|
20250106,104100,263013180,10830,10830,10830,10830,0
|
|
20250106,104000,263013180,10830,10830,10830,10830,1
|
|
20250106,103900,263002350,10830,10830,10830,10830,274
|
|
20250106,103800,260034930,10830,10830,10830,10830,462
|
|
20250106,103700,255031470,10850,10830,10850,10830,75
|
|
20250106,103600,254219200,10850,10840,10850,10840,172
|
|
20250106,103500,252354710,10850,10850,10850,10830,3
|
|
20250106,103400,252322180,10830,10850,10850,10830,7
|
|
20250106,103300,252246300,10830,10830,10830,10830,1
|
|
20250106,103200,252235470,10850,10830,10850,10830,3
|
|
20250106,103100,252202940,10840,10820,10850,10820,8
|
|
20250106,103000,252116180,10850,10850,10850,10850,2
|
|
20250106,102900,252094480,10820,10810,10850,10790,354
|
|
20250106,102800,248272660,10810,10820,10820,10790,785
|
|
20250106,102700,239792010,10850,10850,10850,10850,1
|
|
20250106,102600,239781160,10850,10840,10850,10840,3
|
|
20250106,102500,239748620,10850,10840,10850,10840,21
|
|
20250106,102400,239520780,10850,10820,10850,10820,187
|
|
20250106,102300,237497390,10830,10830,10830,10830,0
|
|
20250106,102200,237497390,10830,10850,10850,10830,115
|
|
20250106,102100,236249940,10850,10850,10850,10850,30
|
|
20250106,102000,235924440,10850,10850,10850,10850,0
|
|
20250106,101900,235924440,10850,10850,10850,10850,360
|
|
20250106,101800,232018440,10850,10850,10850,10850,1
|
|
20250106,101700,232007590,10820,10820,10820,10820,1
|
|
20250106,101600,231996770,10850,10840,10850,10840,2
|
|
20250106,101500,231975080,10840,10830,10840,10830,6
|
|
20250106,101400,231910090,10840,10840,10840,10840,0
|
|
20250106,101300,231910090,10840,10840,10840,10840,0
|
|
20250106,101200,231910090,10840,10840,10840,10840,0
|
|
20250106,101100,231910090,10840,10840,10840,10840,0
|
|
20250106,101000,231910090,10840,10820,10840,10820,26
|
|
20250106,100900,231628670,10820,10820,10820,10820,0
|
|
20250106,100800,231628670,10820,10820,10820,10820,50
|
|
20250106,100700,231087670,10820,10820,10820,10820,71
|
|
20250106,100600,230319450,10840,10840,10840,10840,0
|
|
20250106,100500,230319450,10840,10820,10840,10810,13
|
|
20250106,100400,230178830,10840,10830,10840,10830,93
|
|
20250106,100300,229171520,10830,10850,10850,10830,148
|
|
20250106,100200,227566100,10850,10840,10850,10840,636
|
|
20250106,100100,220671850,10840,10840,10840,10840,1
|
|
20250106,100000,220661010,10840,10840,10840,10810,3
|
|
20250106,095900,220628520,10830,10820,10830,10800,515
|
|
20250106,095800,215055060,10820,10820,10830,10820,147
|
|
20250106,095700,213464510,10820,10820,10820,10770,53
|
|
20250106,095600,212893570,10800,10800,10810,10790,1094
|
|
20250106,095500,201078460,10840,10840,10840,10840,0
|
|
20250106,095400,201078460,10840,10830,10840,10830,2
|
|
20250106,095300,201056790,10840,10830,10840,10830,77
|
|
20250106,095200,200222120,10840,10840,10840,10810,5
|
|
20250106,095100,200167960,10830,10820,10830,10820,303
|
|
20250106,095000,196886500,10830,10820,10840,10820,1304
|
|
20250106,094900,182768020,10800,10800,10810,10800,469
|
|
20250106,094800,177698150,10810,10800,10810,10800,32
|
|
20250106,094700,177352370,10800,10780,10800,10780,8
|
|
20250106,094600,177266110,10780,10770,10780,10770,72
|
|
20250106,094500,176490610,10760,10750,10760,10750,74
|
|
20250106,094400,175694460,10760,10760,10760,10760,46
|
|
20250106,094300,175199500,10770,10750,10770,10730,465
|
|
20250106,094200,170204880,10770,10770,10770,10770,0
|
|
20250106,094100,170204880,10770,10750,10770,10740,502
|
|
20250106,094000,164811990,10760,10810,10810,10760,105
|
|
20250106,093900,163681610,10810,10800,10810,10770,136
|
|
20250106,093800,162216600,10810,10810,10810,10810,0
|
|
20250106,093700,162216600,10810,10800,10810,10800,101
|
|
20250106,093600,161124840,10820,10820,10820,10820,1
|
|
20250106,093500,161114020,10820,10800,10820,10800,2
|
|
20250106,093400,161092400,10790,10820,10820,10780,44
|
|
20250106,093300,160616480,10820,10770,10820,10770,26
|
|
20250106,093200,160336290,10750,10760,10820,10750,855
|
|
20250106,093100,151143080,10810,10820,10820,10770,886
|
|
20250106,093000,141597840,10810,10790,10830,10790,668
|
|
20250106,092900,134376760,10830,10810,10830,10800,1125
|
|
20250106,092800,122225220,10840,10850,10850,10820,696
|
|
20250106,092700,114676550,10870,10830,10870,10830,502
|
|
20250106,092600,109234510,10830,10800,10830,10790,330
|
|
20250106,092500,105665760,10800,10800,10800,10800,2
|
|
20250106,092400,105644160,10770,10820,10820,10770,214
|
|
20250106,092300,103336750,10800,10820,10830,10780,902
|
|
20250106,092200,93603020,10820,10820,10830,10800,307
|
|
20250106,092100,90278340,10810,10790,10810,10790,693
|
|
20250106,092000,82795340,10790,10830,10830,10770,119
|
|
20250106,091900,81513320,10810,10800,10830,10800,220
|
|
20250106,091800,79133010,10800,10830,10830,10790,9
|
|
20250106,091700,79035720,10820,10760,10820,10760,388
|
|
20250106,091600,74845360,10790,10760,10790,10760,1211
|
|
20250106,091500,61809700,10760,10760,10760,10760,120
|
|
20250106,091400,60518500,10770,10730,10770,10730,621
|
|
20250106,091300,53854880,10740,10770,10770,10730,553
|
|
20250106,091200,47917930,10750,10790,10790,10750,59
|
|
20250106,091100,47282870,10790,10780,10830,10780,1043
|
|
20250106,091000,36027750,10780,10770,10780,10770,204
|
|
20250106,090900,33830640,10770,10760,10780,10760,103
|
|
20250106,090800,32722300,10750,10780,10780,10750,13
|
|
20250106,090700,32582430,10780,10770,10780,10740,446
|
|
20250106,090600,27783270,10780,10790,10790,10780,5
|
|
20250106,090500,27729340,10770,10810,10810,10770,551
|
|
20250106,090400,21790750,10830,10800,10840,10800,1219
|
|
20250106,090300,8601680,10800,10800,10800,10800,13
|
|
20250106,090200,8461280,10800,10790,10810,10790,631
|
|
20250106,090100,1651330,10770,10790,10790,10770,6
|
|
20250106,090000,1586660,10730,10720,10730,10720,148
|