635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193200,633674540,10770,10770,10770,10770,1124
|
|
20250108,193100,633674540,10770,10770,10770,10770,0
|
|
20250108,193000,633674540,10770,10770,10770,10770,0
|
|
20250108,192900,633674540,10770,10770,10770,10770,0
|
|
20250108,192800,633674540,10770,10770,10770,10770,0
|
|
20250108,192700,633674540,10770,10770,10770,10770,0
|
|
20250108,192600,633674540,10770,10770,10770,10770,0
|
|
20250108,192500,633674540,10770,10770,10770,10770,0
|
|
20250108,192400,633674540,10770,10770,10770,10770,0
|
|
20250108,192300,633674540,10770,10770,10770,10770,0
|
|
20250108,192200,633674540,10770,10770,10770,10770,0
|
|
20250108,192100,633674540,10770,10770,10770,10770,0
|
|
20250108,192000,633674540,10770,10770,10770,10770,0
|
|
20250108,191900,633674540,10770,10770,10770,10770,0
|
|
20250108,191800,633674540,10770,10770,10770,10770,0
|
|
20250108,191700,633674540,10770,10770,10770,10770,0
|
|
20250108,191600,633674540,10770,10770,10770,10770,0
|
|
20250108,191500,633674540,10770,10770,10770,10770,0
|
|
20250108,191400,633674540,10770,10770,10770,10770,0
|
|
20250108,191300,633674540,10770,10770,10770,10770,0
|
|
20250108,191200,633674540,10770,10770,10770,10770,0
|
|
20250108,191100,633674540,10770,10770,10770,10770,0
|
|
20250108,191000,633674540,10770,10770,10770,10770,0
|
|
20250108,190900,633674540,10770,10770,10770,10770,0
|
|
20250108,190800,633674540,10770,10770,10770,10770,0
|
|
20250108,190700,633674540,10770,10770,10770,10770,0
|
|
20250108,190600,633674540,10770,10770,10770,10770,0
|
|
20250108,190500,633674540,10770,10770,10770,10770,0
|
|
20250108,190400,633674540,10770,10770,10770,10770,0
|
|
20250108,190300,633674540,10770,10770,10770,10770,0
|
|
20250108,190200,633674540,10770,10770,10770,10770,1124
|
|
20250108,190100,633674540,10770,10770,10770,10770,0
|
|
20250108,190000,633674540,10770,10770,10770,10770,0
|
|
20250108,185900,633674540,10770,10770,10770,10770,0
|
|
20250108,185800,633674540,10770,10770,10770,10770,0
|
|
20250108,185700,633674540,10770,10770,10770,10770,0
|
|
20250108,185600,633674540,10770,10770,10770,10770,0
|
|
20250108,185500,633674540,10770,10770,10770,10770,0
|
|
20250108,185400,633674540,10770,10770,10770,10770,0
|
|
20250108,185300,633674540,10770,10770,10770,10770,0
|
|
20250108,185200,633674540,10770,10770,10770,10770,0
|
|
20250108,185100,633674540,10770,10770,10770,10770,0
|
|
20250108,185000,633674540,10770,10770,10770,10770,0
|
|
20250108,184900,633674540,10770,10770,10770,10770,0
|
|
20250108,184800,633674540,10770,10770,10770,10770,0
|
|
20250108,184700,633674540,10770,10770,10770,10770,0
|
|
20250108,184600,633674540,10770,10770,10770,10770,0
|
|
20250108,184500,633674540,10770,10770,10770,10770,0
|
|
20250108,184400,633674540,10770,10770,10770,10770,0
|
|
20250108,184300,633674540,10770,10770,10770,10770,0
|
|
20250108,184200,633674540,10770,10770,10770,10770,0
|
|
20250108,184100,633674540,10770,10770,10770,10770,0
|
|
20250108,184000,633674540,10770,10770,10770,10770,0
|
|
20250108,183900,633674540,10770,10770,10770,10770,0
|
|
20250108,183800,633674540,10770,10770,10770,10770,0
|
|
20250108,183700,633674540,10770,10770,10770,10770,0
|
|
20250108,183600,633674540,10770,10770,10770,10770,0
|
|
20250108,183500,633674540,10770,10770,10770,10770,0
|
|
20250108,183400,633674540,10770,10770,10770,10770,0
|
|
20250108,183300,633674540,10770,10770,10770,10770,0
|
|
20250108,183200,633674540,10770,10770,10770,10770,1124
|
|
20250108,183100,633674540,10770,10770,10770,10770,0
|
|
20250108,183000,633674540,10770,10770,10770,10770,0
|
|
20250108,182900,633674540,10770,10770,10770,10770,0
|
|
20250108,182800,633674540,10770,10770,10770,10770,0
|
|
20250108,182700,633674540,10770,10770,10770,10770,0
|
|
20250108,182600,633674540,10770,10770,10770,10770,0
|
|
20250108,182500,633674540,10770,10770,10770,10770,0
|
|
20250108,182400,633674540,10770,10770,10770,10770,0
|
|
20250108,182300,633674540,10770,10770,10770,10770,0
|
|
20250108,182200,633674540,10770,10770,10770,10770,0
|
|
20250108,182100,633674540,10770,10770,10770,10770,0
|
|
20250108,182000,633674540,10770,10770,10770,10770,0
|
|
20250108,181900,633674540,10770,10770,10770,10770,0
|
|
20250108,181800,633674540,10770,10770,10770,10770,0
|
|
20250108,181700,633674540,10770,10770,10770,10770,0
|
|
20250108,181600,633674540,10770,10770,10770,10770,0
|
|
20250108,181500,633674540,10770,10770,10770,10770,0
|
|
20250108,181400,633674540,10770,10770,10770,10770,0
|
|
20250108,181300,633674540,10770,10770,10770,10770,0
|
|
20250108,181200,633674540,10770,10770,10770,10770,0
|
|
20250108,181100,633674540,10770,10770,10770,10770,0
|
|
20250108,181000,633674540,10770,10770,10770,10770,0
|
|
20250108,180900,633674540,10770,10770,10770,10770,0
|
|
20250108,180800,633674540,10770,10770,10770,10770,0
|
|
20250108,180700,633674540,10770,10770,10770,10770,0
|
|
20250108,180600,633674540,10770,10770,10770,10770,0
|
|
20250108,180500,633674540,10770,10770,10770,10770,0
|
|
20250108,180400,633674540,10770,10770,10770,10770,0
|
|
20250108,180300,633674540,10770,10770,10770,10770,0
|
|
20250108,180200,633674540,10770,10770,10770,10770,1124
|
|
20250108,180100,633674540,10770,10770,10770,10770,0
|
|
20250108,180000,633674540,10770,10770,10770,10770,0
|
|
20250108,175900,633674540,10770,10770,10770,10770,0
|
|
20250108,175800,633674540,10770,10770,10770,10770,0
|
|
20250108,175700,633674540,10770,10770,10770,10770,0
|
|
20250108,175600,633674540,10770,10770,10770,10770,0
|
|
20250108,175500,633674540,10770,10770,10770,10770,0
|
|
20250108,175400,633674540,10770,10770,10770,10770,0
|
|
20250108,175300,633674540,10770,10770,10770,10770,0
|
|
20250108,175200,633674540,10770,10770,10770,10770,0
|
|
20250108,175100,633674540,10770,10770,10770,10770,0
|
|
20250108,175000,633674540,10770,10770,10770,10770,0
|
|
20250108,174900,633674540,10770,10770,10770,10770,0
|
|
20250108,174800,633674540,10770,10770,10770,10770,0
|
|
20250108,174700,633674540,10770,10770,10770,10770,0
|
|
20250108,174600,633674540,10770,10770,10770,10770,0
|
|
20250108,174500,633674540,10770,10770,10770,10770,0
|
|
20250108,174400,633674540,10770,10770,10770,10770,0
|
|
20250108,174300,633674540,10770,10770,10770,10770,0
|
|
20250108,174200,633674540,10770,10770,10770,10770,0
|
|
20250108,174100,633674540,10770,10770,10770,10770,0
|
|
20250108,174000,633674540,10770,10770,10770,10770,0
|
|
20250108,173900,633674540,10770,10770,10770,10770,0
|
|
20250108,173800,633674540,10770,10770,10770,10770,0
|
|
20250108,173700,633674540,10770,10770,10770,10770,0
|
|
20250108,173600,633674540,10770,10770,10770,10770,0
|
|
20250108,173500,633674540,10770,10770,10770,10770,0
|
|
20250108,173400,633674540,10770,10770,10770,10770,0
|
|
20250108,173300,633674540,10770,10770,10770,10770,0
|
|
20250108,173200,633674540,10770,10770,10770,10770,1124
|
|
20250108,173100,633674540,10770,10770,10770,10770,0
|
|
20250108,173000,633674540,10770,10770,10770,10770,0
|
|
20250108,172900,633674540,10770,10770,10770,10770,0
|
|
20250108,172800,633674540,10770,10770,10770,10770,0
|
|
20250108,172700,633674540,10770,10770,10770,10770,0
|
|
20250108,172600,633674540,10770,10770,10770,10770,0
|
|
20250108,172500,633674540,10770,10770,10770,10770,0
|
|
20250108,172400,633674540,10770,10770,10770,10770,0
|
|
20250108,172300,633674540,10770,10770,10770,10770,0
|
|
20250108,172200,633674540,10770,10770,10770,10770,0
|
|
20250108,172100,633674540,10770,10770,10770,10770,0
|
|
20250108,172000,633674540,10770,10770,10770,10770,0
|
|
20250108,171900,633674540,10770,10770,10770,10770,0
|
|
20250108,171800,633674540,10770,10770,10770,10770,0
|
|
20250108,171700,633674540,10770,10770,10770,10770,0
|
|
20250108,171600,633674540,10770,10770,10770,10770,0
|
|
20250108,171500,633674540,10770,10770,10770,10770,0
|
|
20250108,171400,633674540,10770,10770,10770,10770,0
|
|
20250108,171300,633674540,10770,10770,10770,10770,0
|
|
20250108,171200,633674540,10770,10770,10770,10770,0
|
|
20250108,171100,633674540,10770,10770,10770,10770,0
|
|
20250108,171000,633674540,10770,10770,10770,10770,0
|
|
20250108,170900,633674540,10770,10770,10770,10770,0
|
|
20250108,170800,633674540,10770,10770,10770,10770,0
|
|
20250108,170700,633674540,10770,10770,10770,10770,0
|
|
20250108,170600,633674540,10770,10770,10770,10770,0
|
|
20250108,170500,633674540,10770,10770,10770,10770,0
|
|
20250108,170400,633674540,10770,10770,10770,10770,0
|
|
20250108,170300,633674540,10770,10770,10770,10770,0
|
|
20250108,170200,633674540,10770,10770,10770,10770,1124
|
|
20250108,170100,633674540,10770,10770,10770,10770,0
|
|
20250108,170000,633674540,10770,10770,10770,10770,0
|
|
20250108,165900,633674540,10770,10770,10770,10770,0
|
|
20250108,165800,633674540,10770,10770,10770,10770,0
|
|
20250108,165700,633674540,10770,10770,10770,10770,0
|
|
20250108,165600,633674540,10770,10770,10770,10770,0
|
|
20250108,165500,633674540,10770,10770,10770,10770,0
|
|
20250108,165400,633674540,10770,10770,10770,10770,0
|
|
20250108,165300,633674540,10770,10770,10770,10770,0
|
|
20250108,165200,633674540,10770,10770,10770,10770,0
|
|
20250108,165100,633674540,10770,10770,10770,10770,0
|
|
20250108,165000,633674540,10770,10770,10770,10770,0
|
|
20250108,164900,633674540,10770,10770,10770,10770,0
|
|
20250108,164800,633674540,10770,10770,10770,10770,0
|
|
20250108,164700,633674540,10770,10770,10770,10770,0
|
|
20250108,164600,633674540,10770,10770,10770,10770,0
|
|
20250108,164500,633674540,10770,10770,10770,10770,0
|
|
20250108,164400,633674540,10770,10770,10770,10770,0
|
|
20250108,164300,633674540,10770,10770,10770,10770,0
|
|
20250108,164200,633674540,10770,10770,10770,10770,0
|
|
20250108,164100,633674540,10770,10770,10770,10770,0
|
|
20250108,164000,633674540,10770,10770,10770,10770,0
|
|
20250108,163900,633674540,10770,10770,10770,10770,0
|
|
20250108,163800,633674540,10770,10770,10770,10770,0
|
|
20250108,163700,633674540,10770,10770,10770,10770,0
|
|
20250108,163600,633674540,10770,10770,10770,10770,0
|
|
20250108,163500,633674540,10770,10770,10770,10770,0
|
|
20250108,163400,633674540,10770,10770,10770,10770,0
|
|
20250108,163300,633674540,10770,10770,10770,10770,0
|
|
20250108,163200,633674540,10770,10770,10770,10770,1124
|
|
20250108,163100,633674540,10770,10770,10770,10770,0
|
|
20250108,163000,633674540,10770,10770,10770,10770,0
|
|
20250108,162900,633674540,10770,10770,10770,10770,0
|
|
20250108,162800,633674540,10770,10770,10770,10770,0
|
|
20250108,162700,633674540,10770,10770,10770,10770,0
|
|
20250108,162600,633674540,10770,10770,10770,10770,0
|
|
20250108,162500,633674540,10770,10770,10770,10770,0
|
|
20250108,162400,633674540,10770,10770,10770,10770,0
|
|
20250108,162300,633674540,10770,10770,10770,10770,0
|
|
20250108,162200,633674540,10770,10770,10770,10770,0
|
|
20250108,162100,633674540,10770,10770,10770,10770,0
|
|
20250108,162000,633674540,10770,10770,10770,10770,0
|
|
20250108,161900,633674540,10770,10770,10770,10770,0
|
|
20250108,161800,633674540,10770,10770,10770,10770,0
|
|
20250108,161700,633674540,10770,10770,10770,10770,0
|
|
20250108,161600,633674540,10770,10770,10770,10770,0
|
|
20250108,161500,633674540,10770,10770,10770,10770,0
|
|
20250108,161400,633674540,10770,10770,10770,10770,0
|
|
20250108,161300,633674540,10770,10770,10770,10770,0
|
|
20250108,161200,633674540,10770,10770,10770,10770,0
|
|
20250108,161100,633674540,10770,10770,10770,10770,0
|
|
20250108,161000,633674540,10770,10770,10770,10770,0
|
|
20250108,160900,633674540,10770,10770,10770,10770,0
|
|
20250108,160800,633674540,10770,10770,10770,10770,0
|
|
20250108,160700,633674540,10770,10770,10770,10770,0
|
|
20250108,160600,633674540,10770,10770,10770,10770,0
|
|
20250108,160500,633674540,10770,10770,10770,10770,0
|
|
20250108,160400,633674540,10770,10770,10770,10770,0
|
|
20250108,160300,633674540,10770,10770,10770,10770,0
|
|
20250108,160200,633674540,10770,10770,10770,10770,1124
|
|
20250108,160100,633674540,10770,10770,10770,10770,0
|
|
20250108,160000,633674540,10770,10770,10770,10770,0
|
|
20250108,155900,633674540,10770,10770,10770,10770,0
|
|
20250108,155800,633674540,10770,10770,10770,10770,0
|
|
20250108,155700,633674540,10770,10770,10770,10770,0
|
|
20250108,155600,633674540,10770,10770,10770,10770,0
|
|
20250108,155500,633674540,10770,10770,10770,10770,0
|
|
20250108,155400,633674540,10770,10770,10770,10770,0
|
|
20250108,155300,633674540,10770,10770,10770,10770,0
|
|
20250108,155200,633674540,10770,10770,10770,10770,0
|
|
20250108,155100,633674540,10770,10770,10770,10770,0
|
|
20250108,155000,633674540,10770,10770,10770,10770,0
|
|
20250108,154900,633674540,10770,10770,10770,10770,0
|
|
20250108,154800,633674540,10770,10770,10770,10770,0
|
|
20250108,154700,633674540,10770,10770,10770,10770,0
|
|
20250108,154600,633674540,10770,10770,10770,10770,0
|
|
20250108,154500,633674540,10770,10770,10770,10770,0
|
|
20250108,154400,633674540,10770,10770,10770,10770,0
|
|
20250108,154300,633674540,10770,10770,10770,10770,0
|
|
20250108,154200,633674540,10770,10770,10770,10770,0
|
|
20250108,154100,633674540,10770,10770,10770,10770,0
|
|
20250108,154000,633674540,10770,10770,10770,10770,0
|
|
20250108,153900,633674540,10770,10770,10770,10770,0
|
|
20250108,153800,633674540,10770,10770,10770,10770,0
|
|
20250108,153700,633674540,10770,10770,10770,10770,0
|
|
20250108,153600,633674540,10770,10770,10770,10770,0
|
|
20250108,153500,633674540,10770,10770,10770,10770,0
|
|
20250108,153400,633674540,10770,10770,10770,10770,0
|
|
20250108,153300,633674540,10770,10770,10770,10770,0
|
|
20250108,153200,633674540,10770,10770,10770,10770,1124
|
|
20250108,153100,633674540,10770,10770,10770,10770,0
|
|
20250108,153000,633674540,10770,10770,10770,10770,1124
|
|
20250108,152900,621569060,10770,10770,10770,10770,0
|
|
20250108,152800,621569060,10770,10770,10770,10770,0
|
|
20250108,152700,621569060,10770,10770,10770,10770,0
|
|
20250108,152600,621569060,10770,10770,10770,10770,0
|
|
20250108,152500,621569060,10770,10770,10770,10770,0
|
|
20250108,152400,621569060,10770,10770,10770,10770,0
|
|
20250108,152300,621569060,10770,10770,10770,10770,0
|
|
20250108,152200,621569060,10770,10770,10770,10770,0
|
|
20250108,152100,621569060,10770,10770,10770,10770,0
|
|
20250108,152000,621569060,10770,10770,10770,10770,0
|
|
20250108,151900,621569060,10770,10770,10770,10770,0
|
|
20250108,151800,621569060,10770,10770,10770,10770,0
|
|
20250108,151700,621569060,10770,10770,10770,10770,39
|
|
20250108,151600,621149030,10770,10770,10770,10770,3
|
|
20250108,151500,621116720,10770,10750,10770,10750,21
|
|
20250108,151400,620890950,10770,10770,10770,10770,4
|
|
20250108,151300,620847870,10770,10770,10770,10770,41
|
|
20250108,151200,620406300,10770,10770,10770,10750,1253
|
|
20250108,151100,606924350,10780,10780,10780,10780,0
|
|
20250108,151000,606924350,10780,10780,10780,10780,51
|
|
20250108,150900,606374570,10780,10780,10780,10780,50
|
|
20250108,150800,605835570,10780,10770,10780,10770,200
|
|
20250108,150700,603680210,10770,10770,10770,10770,0
|
|
20250108,150600,603680210,10770,10770,10770,10770,10
|
|
20250108,150500,603572510,10780,10780,10780,10780,1
|
|
20250108,150400,603561730,10770,10780,10780,10770,54
|
|
20250108,150300,602979620,10780,10770,10780,10770,82
|
|
20250108,150200,602096470,10770,10770,10770,10770,0
|
|
20250108,150100,602096470,10770,10770,10770,10770,0
|
|
20250108,150000,602096470,10770,10770,10770,10770,0
|
|
20250108,145900,602096470,10770,10770,10770,10770,16
|
|
20250108,145800,601924150,10780,10780,10780,10780,0
|
|
20250108,145700,601924150,10780,10780,10780,10780,0
|
|
20250108,145600,601924150,10780,10780,10780,10780,0
|
|
20250108,145500,601924150,10780,10780,10780,10780,1
|
|
20250108,145400,601913370,10770,10770,10770,10770,1
|
|
20250108,145300,601902600,10780,10780,10780,10780,0
|
|
20250108,145200,601902600,10780,10780,10780,10780,99
|
|
20250108,145100,600835380,10790,10790,10790,10790,11
|
|
20250108,145000,600716690,10790,10790,10790,10790,1
|
|
20250108,144900,600705900,10780,10780,10780,10780,1
|
|
20250108,144800,600695120,10780,10780,10780,10780,1
|
|
20250108,144700,600684340,10760,10760,10760,10760,1542
|
|
20250108,144600,584092420,10760,10760,10760,10760,1
|
|
20250108,144500,584081660,10760,10760,10760,10760,0
|
|
20250108,144400,584081660,10760,10760,10760,10760,15
|
|
20250108,144300,583920260,10760,10790,10790,10760,1350
|
|
20250108,144200,569393840,10770,10790,10790,10770,10
|
|
20250108,144100,569286120,10790,10790,10790,10790,0
|
|
20250108,144000,569286120,10790,10790,10800,10790,14
|
|
20250108,143900,569135000,10770,10770,10770,10770,109
|
|
20250108,143800,567961070,10770,10790,10790,10770,136
|
|
20250108,143700,566494110,10780,10770,10780,10770,157
|
|
20250108,143600,564802710,10770,10770,10770,10770,5
|
|
20250108,143500,564748860,10780,10770,10780,10760,701
|
|
20250108,143400,557202660,10780,10780,10780,10780,82
|
|
20250108,143300,556318700,10790,10790,10790,10790,21
|
|
20250108,143200,556092110,10780,10780,10780,10780,47
|
|
20250108,143100,555585450,10790,10790,10790,10790,101
|
|
20250108,143000,554495660,10780,10790,10790,10780,41
|
|
20250108,142900,554053670,10780,10780,10780,10780,95
|
|
20250108,142800,553029570,10790,10790,10790,10790,0
|
|
20250108,142700,553029570,10790,10790,10790,10790,0
|
|
20250108,142600,553029570,10790,10790,10790,10790,0
|
|
20250108,142500,553029570,10790,10790,10790,10790,1
|
|
20250108,142400,553018780,10790,10790,10790,10790,101
|
|
20250108,142300,551928990,10790,10790,10790,10790,0
|
|
20250108,142200,551928990,10790,10790,10790,10790,0
|
|
20250108,142100,551928990,10790,10790,10790,10790,0
|
|
20250108,142000,551928990,10790,10790,10790,10790,0
|
|
20250108,141900,551928990,10790,10790,10800,10780,23
|
|
20250108,141800,551680970,10790,10790,10790,10790,50
|
|
20250108,141700,551141470,10800,10800,10800,10800,0
|
|
20250108,141600,551141470,10800,10800,10800,10800,0
|
|
20250108,141500,551141470,10800,10800,10800,10800,48
|
|
20250108,141400,550623070,10800,10800,10800,10800,0
|
|
20250108,141300,550623070,10800,10800,10800,10800,0
|
|
20250108,141200,550623070,10800,10800,10800,10800,0
|
|
20250108,141100,550623070,10800,10800,10800,10800,1
|
|
20250108,141000,550612270,10790,10790,10790,10790,1
|
|
20250108,140900,550601480,10800,10800,10800,10800,0
|
|
20250108,140800,550601480,10800,10800,10800,10800,100
|
|
20250108,140700,549521480,10840,10840,10840,10840,0
|
|
20250108,140600,549521480,10840,10840,10840,10840,0
|
|
20250108,140500,549521480,10840,10840,10840,10840,0
|
|
20250108,140400,549521480,10840,10840,10840,10840,2
|
|
20250108,140300,549499800,10840,10840,10840,10840,6
|
|
20250108,140200,549434760,10840,10800,10840,10800,2
|
|
20250108,140100,549413120,10850,10800,10860,10800,53
|
|
20250108,140000,548839610,10810,10790,10810,10790,17
|
|
20250108,135900,548656160,10790,10810,10810,10790,2
|
|
20250108,135800,548634560,10790,10810,10810,10790,38
|
|
20250108,135700,548224160,10790,10780,10810,10780,30
|
|
20250108,135600,547900360,10780,10780,10790,10780,168
|
|
20250108,135500,546089300,10770,10780,10780,10770,56
|
|
20250108,135400,545486170,10770,10770,10770,10770,6
|
|
20250108,135300,545421550,10780,10780,10780,10780,71
|
|
20250108,135200,544656170,10780,10770,10780,10770,53
|
|
20250108,135100,544084840,10770,10770,10780,10770,56
|
|
20250108,135000,543481220,10770,10770,10770,10770,90
|
|
20250108,134900,542511920,10780,10740,10780,10740,24
|
|
20250108,134800,542254020,10740,10780,10800,10700,2170
|
|
20250108,134700,518938860,10790,10830,10840,10790,6415
|
|
20250108,134600,449609560,10860,10830,10860,10830,93
|
|
20250108,134500,448600760,10850,10840,10850,10830,565
|
|
20250108,134400,442481770,10860,10860,10860,10860,0
|
|
20250108,134300,442481770,10860,10860,10860,10860,1
|
|
20250108,134200,442470910,10840,10840,10860,10840,510
|
|
20250108,134100,436942390,10850,10850,10850,10850,0
|
|
20250108,134000,436942390,10850,10850,10850,10850,1
|
|
20250108,133900,436931540,10850,10850,10850,10840,237
|
|
20250108,133800,434361440,10880,10860,10890,10860,22
|
|
20250108,133700,434122220,10870,10850,10870,10850,137
|
|
20250108,133600,432635740,10880,10880,10880,10880,0
|
|
20250108,133500,432635740,10880,10880,10880,10880,0
|
|
20250108,133400,432635740,10880,10880,10880,10880,0
|
|
20250108,133300,432635740,10880,10870,10880,10870,5
|
|
20250108,133200,432581380,10890,10870,10890,10870,29
|
|
20250108,133100,432265810,10870,10870,10870,10870,1
|
|
20250108,133000,432254940,10870,10870,10870,10870,10
|
|
20250108,132900,432146240,10860,10860,10860,10860,9
|
|
20250108,132800,432048500,10860,10860,10860,10860,50
|
|
20250108,132700,431505500,10860,10860,10860,10860,5
|
|
20250108,132600,431451200,10840,10860,10860,10840,7
|
|
20250108,132500,431375290,10840,10850,10850,10840,284
|
|
20250108,132400,428294670,10890,10860,10890,10860,309
|
|
20250108,132300,424934420,10890,10890,10890,10890,0
|
|
20250108,132200,424934420,10890,10870,10890,10870,10
|
|
20250108,132100,424825660,10890,10870,10900,10870,6
|
|
20250108,132000,424760350,10900,10900,10900,10870,34
|
|
20250108,131900,424390200,10880,10880,10880,10880,3
|
|
20250108,131800,424357560,10900,10900,10900,10900,1
|
|
20250108,131700,424346660,10890,10870,10890,10870,302
|
|
20250108,131600,421057920,10890,10880,10890,10860,651
|
|
20250108,131500,413986040,10890,10890,10890,10890,0
|
|
20250108,131400,413986040,10890,10890,10890,10890,0
|
|
20250108,131300,413986040,10890,10880,10890,10880,3
|
|
20250108,131200,413953390,10880,10880,10880,10880,0
|
|
20250108,131100,413953390,10880,10880,10880,10880,2
|
|
20250108,131000,413931630,10890,10890,10890,10890,29
|
|
20250108,130900,413615820,10900,10900,10900,10900,0
|
|
20250108,130800,413615820,10900,10900,10900,10900,0
|
|
20250108,130700,413615820,10900,10900,10900,10890,3
|
|
20250108,130600,413583130,10890,10890,10890,10890,5
|
|
20250108,130500,413528680,10920,10920,10920,10920,0
|
|
20250108,130400,413528680,10920,10920,10920,10920,0
|
|
20250108,130300,413528680,10920,10920,10920,10920,1
|
|
20250108,130200,413517760,10910,10910,10910,10910,0
|
|
20250108,130100,413517760,10910,10900,10920,10900,3
|
|
20250108,130000,413485030,10920,10900,10920,10900,3
|
|
20250108,125900,413452300,10920,10920,10920,10900,5
|
|
20250108,125800,413397740,10900,10900,10920,10900,3
|
|
20250108,125700,413365020,10910,10910,10910,10910,6
|
|
20250108,125600,413299560,10910,10900,10910,10900,7
|
|
20250108,125500,413223240,10910,10910,10910,10910,3
|
|
20250108,125400,413190510,10950,10940,10950,10900,3
|
|
20250108,125300,413157720,10920,10930,10930,10920,2
|
|
20250108,125200,413135870,10940,10890,10970,10890,1105
|
|
20250108,125100,401100100,10890,10890,10890,10890,4
|
|
20250108,125000,401056540,10890,10890,10890,10890,0
|
|
20250108,124900,401056540,10890,10890,10890,10890,0
|
|
20250108,124800,401056540,10890,10890,10890,10890,0
|
|
20250108,124700,401056540,10890,10890,10890,10890,0
|
|
20250108,124600,401056540,10890,10890,10890,10890,0
|
|
20250108,124500,401056540,10890,10880,10890,10880,2
|
|
20250108,124400,401034770,10890,10890,10890,10890,0
|
|
20250108,124300,401034770,10890,10890,10890,10890,0
|
|
20250108,124200,401034770,10890,10890,10890,10890,0
|
|
20250108,124100,401034770,10890,10890,10890,10890,101
|
|
20250108,124000,399934880,10880,10890,10890,10880,48
|
|
20250108,123900,399412340,10900,10900,10900,10900,2
|
|
20250108,123800,399390540,10900,10900,10900,10900,0
|
|
20250108,123700,399390540,10900,10900,10900,10900,0
|
|
20250108,123600,399390540,10900,10900,10900,10900,0
|
|
20250108,123500,399390540,10900,10900,10900,10900,0
|
|
20250108,123400,399390540,10900,10900,10900,10900,51
|
|
20250108,123300,398834640,10900,10900,10900,10900,0
|
|
20250108,123200,398834640,10900,10900,10900,10900,1
|
|
20250108,123100,398823740,10910,10910,10910,10910,100
|
|
20250108,123000,397732740,10930,10930,10930,10930,0
|
|
20250108,122900,397732740,10930,10930,10930,10930,0
|
|
20250108,122800,397732740,10930,10930,10930,10910,104
|
|
20250108,122700,396598050,10920,10910,10920,10910,127
|
|
20250108,122600,395211530,10910,10910,10910,10910,0
|
|
20250108,122500,395211530,10910,10910,10910,10910,0
|
|
20250108,122400,395211530,10910,10910,10920,10900,18
|
|
20250108,122300,395015270,10920,10910,10920,10910,11
|
|
20250108,122200,394895220,10920,10910,10920,10910,4
|
|
20250108,122100,394851560,10920,10920,10920,10920,1
|
|
20250108,122000,394840640,10890,10910,10910,10890,15
|
|
20250108,121900,394677090,10920,10920,10920,10920,0
|
|
20250108,121800,394677090,10920,10920,10920,10920,0
|
|
20250108,121700,394677090,10920,10920,10920,10920,0
|
|
20250108,121600,394677090,10920,10910,10930,10880,7
|
|
20250108,121500,394600680,10930,10870,10930,10860,1491
|
|
20250108,121400,378406740,10890,10890,10890,10880,1110
|
|
20250108,121300,366319370,10940,10940,10940,10940,0
|
|
20250108,121200,366319370,10940,10940,10940,10940,0
|
|
20250108,121100,366319370,10940,10940,10940,10940,0
|
|
20250108,121000,366319370,10940,10940,10940,10940,0
|
|
20250108,120900,366319370,10940,10940,10940,10940,0
|
|
20250108,120800,366319370,10940,10940,10940,10940,0
|
|
20250108,120700,366319370,10940,10930,10940,10930,183
|
|
20250108,120600,364319170,10940,10940,10940,10940,0
|
|
20250108,120500,364319170,10940,10940,10940,10940,0
|
|
20250108,120400,364319170,10940,10940,10940,10940,0
|
|
20250108,120300,364319170,10940,10940,10940,10940,0
|
|
20250108,120200,364319170,10940,10940,10940,10940,0
|
|
20250108,120100,364319170,10940,10930,10940,10930,6
|
|
20250108,120000,364253580,10930,10930,10930,10930,2
|
|
20250108,115900,364231720,10940,10930,10970,10920,6
|
|
20250108,115800,364166080,10970,10930,10970,10930,59
|
|
20250108,115700,363520940,10940,10890,10940,10890,2
|
|
20250108,115600,363499110,10970,10900,10970,10900,20
|
|
20250108,115500,363280210,10890,10890,10890,10890,98
|
|
20250108,115400,362212990,10880,10880,10880,10880,10
|
|
20250108,115300,362104190,10890,10940,10940,10890,3685
|
|
20250108,115200,321927730,10940,10940,10940,10940,20
|
|
20250108,115100,321708930,10970,10970,10970,10970,0
|
|
20250108,115000,321708930,10970,10950,10970,10950,13
|
|
20250108,114900,321566440,10940,10930,10940,10930,384
|
|
20250108,114800,317365990,10940,10940,10940,10940,0
|
|
20250108,114700,317365990,10940,10940,10940,10940,0
|
|
20250108,114600,317365990,10940,10940,10940,10940,0
|
|
20250108,114500,317365990,10940,10940,10940,10940,0
|
|
20250108,114400,317365990,10940,10940,10940,10940,0
|
|
20250108,114300,317365990,10940,10930,10940,10930,301
|
|
20250108,114200,314076050,10940,10940,10940,10940,0
|
|
20250108,114100,314076050,10940,10940,10940,10940,1
|
|
20250108,114000,314065110,10930,10930,10930,10930,150
|
|
20250108,113900,312425610,10940,10940,10940,10910,290
|
|
20250108,113800,309258010,10940,10940,10940,10940,3
|
|
20250108,113700,309225190,10960,10950,10960,10950,141
|
|
20250108,113600,307681230,10960,10950,10960,10950,52
|
|
20250108,113500,307111820,10950,10950,10950,10930,141
|
|
20250108,113400,305570580,10970,10970,10970,10970,1
|
|
20250108,113300,305559610,10970,10960,10970,10950,886
|
|
20250108,113200,295850040,11000,11000,11000,11000,0
|
|
20250108,113100,295850040,11000,11000,11000,10970,3
|
|
20250108,113000,295817070,11000,10970,11000,10970,134
|
|
20250108,112900,294343650,10990,10990,10990,10990,0
|
|
20250108,112800,294343650,10990,10990,10990,10990,0
|
|
20250108,112700,294343650,10990,10970,10990,10970,2
|
|
20250108,112600,294321690,10990,10970,11000,10940,119
|
|
20250108,112500,293016780,10980,10980,10980,10980,1
|
|
20250108,112400,293005800,10970,10950,10980,10950,306
|
|
20250108,112300,289648990,10970,10950,10970,10950,184
|
|
20250108,112200,287632350,10960,10960,10960,10960,1
|
|
20250108,112100,287621390,10930,10930,10930,10930,1
|
|
20250108,112000,287610460,10970,10970,10970,10970,0
|
|
20250108,111900,287610460,10970,10970,10970,10970,0
|
|
20250108,111800,287610460,10970,10970,10970,10970,0
|
|
20250108,111700,287610460,10970,10970,10970,10970,1
|
|
20250108,111600,287599490,10970,10930,10970,10930,18
|
|
20250108,111500,287402110,10950,10950,10950,10950,0
|
|
20250108,111400,287402110,10950,10940,10950,10940,2
|
|
20250108,111300,287380220,10970,10930,10970,10930,937
|
|
20250108,111200,277137180,10930,10910,10930,10910,2
|
|
20250108,111100,277115340,10940,10940,10940,10940,0
|
|
20250108,111000,277115340,10940,10940,10940,10940,0
|
|
20250108,110900,277115340,10940,10940,10940,10940,0
|
|
20250108,110800,277115340,10940,10940,10940,10940,0
|
|
20250108,110700,277115340,10940,10900,10940,10900,44
|
|
20250108,110600,276635630,10900,10910,10910,10890,73
|
|
20250108,110500,275840520,10950,10950,10950,10950,0
|
|
20250108,110400,275840520,10950,10950,10950,10950,0
|
|
20250108,110300,275840520,10950,10950,10950,10950,0
|
|
20250108,110200,275840520,10950,10920,10950,10880,49
|
|
20250108,110100,275307210,10950,10950,10960,10930,70
|
|
20250108,110000,274542010,10950,10940,10950,10940,15
|
|
20250108,105900,274377890,10970,10970,10970,10970,0
|
|
20250108,105800,274377890,10970,10940,10970,10940,231
|
|
20250108,105700,271850650,10940,10940,10940,10940,0
|
|
20250108,105600,271850650,10940,10940,10940,10940,0
|
|
20250108,105500,271850650,10940,10940,10940,10940,1
|
|
20250108,105400,271839710,10930,10920,10930,10920,7
|
|
20250108,105300,271763210,10930,10920,10930,10920,3
|
|
20250108,105200,271730430,10910,10900,10910,10900,85
|
|
20250108,105100,270803290,10900,10900,10900,10900,0
|
|
20250108,105000,270803290,10900,10900,10900,10900,0
|
|
20250108,104900,270803290,10900,10900,10900,10900,0
|
|
20250108,104800,270803290,10900,10900,10900,10900,67
|
|
20250108,104700,270072990,10900,10900,10900,10900,1
|
|
20250108,104600,270062090,10900,10890,10900,10890,19
|
|
20250108,104500,269855170,10890,10880,10890,10880,317
|
|
20250108,104400,266406200,10890,10880,10890,10880,33
|
|
20250108,104300,266047150,10890,10920,10920,10890,100
|
|
20250108,104200,264958030,10930,10930,10930,10930,0
|
|
20250108,104100,264958030,10930,10930,10930,10930,0
|
|
20250108,104000,264958030,10930,10930,10930,10930,0
|
|
20250108,103900,264958030,10930,10930,10930,10930,2
|
|
20250108,103800,264936170,10940,10940,10940,10940,5
|
|
20250108,103700,264881470,10940,10920,10940,10920,175
|
|
20250108,103600,262966990,10930,10930,10930,10930,0
|
|
20250108,103500,262966990,10930,10900,10930,10900,371
|
|
20250108,103400,258921930,10900,10900,10900,10900,107
|
|
20250108,103300,257755630,10900,10890,10900,10880,142
|
|
20250108,103200,256210580,10900,10900,10900,10900,0
|
|
20250108,103100,256210580,10900,10900,10900,10900,1
|
|
20250108,103000,256199680,10890,10900,10900,10890,31
|
|
20250108,102900,255861870,10900,10900,10900,10900,0
|
|
20250108,102800,255861870,10900,10900,10900,10900,1
|
|
20250108,102700,255850970,10900,10900,10900,10900,0
|
|
20250108,102600,255850970,10900,10900,10900,10900,0
|
|
20250108,102500,255850970,10900,10900,10900,10900,70
|
|
20250108,102400,255087970,10900,10900,10900,10890,3
|
|
20250108,102300,255055280,10900,10900,10900,10900,0
|
|
20250108,102200,255055280,10900,10900,10900,10900,0
|
|
20250108,102100,255055280,10900,10900,10900,10900,0
|
|
20250108,102000,255055280,10900,10900,10900,10900,0
|
|
20250108,101900,255055280,10900,10890,10900,10890,2
|
|
20250108,101800,255033490,10900,10870,10900,10870,6
|
|
20250108,101700,254968210,10900,10900,10900,10900,1
|
|
20250108,101600,254957310,10900,10900,10900,10900,1
|
|
20250108,101500,254946410,10880,10890,10890,10880,6
|
|
20250108,101400,254881100,10880,10880,10880,10880,1
|
|
20250108,101300,254870220,10890,10880,10890,10880,25
|
|
20250108,101200,254597980,10890,10890,10890,10880,11
|
|
20250108,101100,254478200,10890,10880,10890,10880,27
|
|
20250108,101000,254184410,10880,10880,10880,10870,4
|
|
20250108,100900,254140900,10890,10890,10890,10890,0
|
|
20250108,100800,254140900,10890,10890,10890,10890,0
|
|
20250108,100700,254140900,10890,10850,10890,10820,1706
|
|
20250108,100600,235671920,10860,10880,10880,10850,1638
|
|
20250108,100500,217894800,10890,10890,10890,10890,3
|
|
20250108,100400,217862130,10880,10880,10880,10880,1
|
|
20250108,100300,217851250,10890,10890,10890,10880,153
|
|
20250108,100200,216185100,10890,10880,10890,10880,50
|
|
20250108,100100,215640610,10890,10880,10890,10880,3
|
|
20250108,100000,215607960,10890,10860,10890,10860,4
|
|
20250108,095900,215564470,10890,10880,10890,10880,81
|
|
20250108,095800,214682390,10890,10880,10890,10880,10
|
|
20250108,095700,214573510,10860,10880,10890,10860,6
|
|
20250108,095600,214508250,10880,10880,10880,10880,0
|
|
20250108,095500,214508250,10880,10880,10880,10880,1
|
|
20250108,095400,214497370,10890,10890,10890,10890,0
|
|
20250108,095300,214497370,10890,10890,10890,10870,462
|
|
20250108,095200,209475380,10870,10860,10870,10860,51
|
|
20250108,095100,208921510,10860,10880,10900,10860,52
|
|
20250108,095000,208355870,10890,10890,10900,10890,8
|
|
20250108,094900,208268740,10900,10900,10900,10900,0
|
|
20250108,094800,208268740,10900,10900,10900,10900,0
|
|
20250108,094700,208268740,10900,10900,10900,10890,155
|
|
20250108,094600,206580350,10900,10890,10900,10890,5
|
|
20250108,094500,206525870,10900,10890,10900,10890,50
|
|
20250108,094400,205981340,10890,10880,10890,10880,8
|
|
20250108,094300,205894250,10890,10900,10900,10870,7
|
|
20250108,094200,205818050,10870,10860,10900,10860,11
|
|
20250108,094100,205698340,10890,10900,10900,10860,186
|
|
20250108,094000,203678070,10900,10910,10940,10900,244
|
|
20250108,093900,201016410,10930,10930,10930,10930,0
|
|
20250108,093800,201016410,10930,10920,10930,10920,2
|
|
20250108,093700,200994560,10900,10920,10920,10900,418
|
|
20250108,093600,196432360,10930,10910,10930,10910,211
|
|
20250108,093500,194126240,10920,10910,10920,10910,17
|
|
20250108,093400,193940730,10930,10930,10930,10930,0
|
|
20250108,093300,193940730,10930,10910,10940,10910,7
|
|
20250108,093200,193864260,10940,10910,10940,10910,40
|
|
20250108,093100,193427780,10910,10910,10920,10910,6
|
|
20250108,093000,193362310,10910,10940,10970,10910,1074
|
|
20250108,092900,181629960,10970,10920,10970,10920,13
|
|
20250108,092800,181487510,10930,10890,10940,10890,89
|
|
20250108,092700,180518000,10890,10850,10890,10840,523
|
|
20250108,092600,174831080,10830,10820,10850,10800,312
|
|
20250108,092500,171457500,10850,10820,10850,10810,1042
|
|
20250108,092400,160189530,10820,10850,10850,10820,198
|
|
20250108,092300,158045910,10840,10840,10850,10840,3
|
|
20250108,092200,158013380,10850,10850,10850,10830,1871
|
|
20250108,092100,137741260,10850,10880,10880,10850,846
|
|
20250108,092000,128551580,10880,10890,10890,10880,161
|
|
20250108,091900,126798790,10890,10870,10890,10870,449
|
|
20250108,091800,121918110,10870,10850,10870,10850,249
|
|
20250108,091700,119211500,10870,10870,10870,10870,0
|
|
20250108,091600,119211500,10870,10870,10870,10850,320
|
|
20250108,091500,115733120,10870,10850,10870,10850,150
|
|
20250108,091400,114102640,10870,10850,10870,10840,213
|
|
20250108,091300,111788620,10860,10860,10870,10820,1088
|
|
20250108,091200,99999960,10870,10880,10880,10870,601
|
|
20250108,091100,93461590,10880,10970,10980,10880,1169
|
|
20250108,091000,80700820,10950,11000,11010,10950,1245
|
|
20250108,090900,67028640,11010,11000,11010,10980,19
|
|
20250108,090800,66819680,10970,10970,10970,10970,460
|
|
20250108,090700,61773480,10970,10970,10970,10970,210
|
|
20250108,090600,59469780,10970,10970,10970,10940,445
|
|
20250108,090500,54595410,10970,10970,10970,10970,101
|
|
20250108,090400,53487440,10940,10850,10940,10840,1438
|
|
20250108,090300,37881410,10840,10840,10840,10840,0
|
|
20250108,090200,37881410,10840,10850,10850,10840,1001
|
|
20250108,090100,27026690,10840,10850,10890,10810,359
|
|
20250108,090000,23132610,10850,10910,10910,10850,1120
|