635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193200,383833210,10750,10750,10750,10750,1258
|
|
20250110,193100,383833210,10750,10750,10750,10750,0
|
|
20250110,193000,383833210,10750,10750,10750,10750,0
|
|
20250110,192900,383833210,10750,10750,10750,10750,0
|
|
20250110,192800,383833210,10750,10750,10750,10750,0
|
|
20250110,192700,383833210,10750,10750,10750,10750,0
|
|
20250110,192600,383833210,10750,10750,10750,10750,0
|
|
20250110,192500,383833210,10750,10750,10750,10750,0
|
|
20250110,192400,383833210,10750,10750,10750,10750,0
|
|
20250110,192300,383833210,10750,10750,10750,10750,0
|
|
20250110,192200,383833210,10750,10750,10750,10750,0
|
|
20250110,192100,383833210,10750,10750,10750,10750,0
|
|
20250110,192000,383833210,10750,10750,10750,10750,0
|
|
20250110,191900,383833210,10750,10750,10750,10750,0
|
|
20250110,191800,383833210,10750,10750,10750,10750,0
|
|
20250110,191700,383833210,10750,10750,10750,10750,0
|
|
20250110,191600,383833210,10750,10750,10750,10750,0
|
|
20250110,191500,383833210,10750,10750,10750,10750,0
|
|
20250110,191400,383833210,10750,10750,10750,10750,0
|
|
20250110,191300,383833210,10750,10750,10750,10750,0
|
|
20250110,191200,383833210,10750,10750,10750,10750,0
|
|
20250110,191100,383833210,10750,10750,10750,10750,0
|
|
20250110,191000,383833210,10750,10750,10750,10750,0
|
|
20250110,190900,383833210,10750,10750,10750,10750,0
|
|
20250110,190800,383833210,10750,10750,10750,10750,0
|
|
20250110,190700,383833210,10750,10750,10750,10750,0
|
|
20250110,190600,383833210,10750,10750,10750,10750,0
|
|
20250110,190500,383833210,10750,10750,10750,10750,0
|
|
20250110,190400,383833210,10750,10750,10750,10750,0
|
|
20250110,190300,383833210,10750,10750,10750,10750,0
|
|
20250110,190200,383833210,10750,10750,10750,10750,1258
|
|
20250110,190100,383833210,10750,10750,10750,10750,0
|
|
20250110,190000,383833210,10750,10750,10750,10750,0
|
|
20250110,185900,383833210,10750,10750,10750,10750,0
|
|
20250110,185800,383833210,10750,10750,10750,10750,0
|
|
20250110,185700,383833210,10750,10750,10750,10750,0
|
|
20250110,185600,383833210,10750,10750,10750,10750,0
|
|
20250110,185500,383833210,10750,10750,10750,10750,0
|
|
20250110,185400,383833210,10750,10750,10750,10750,0
|
|
20250110,185300,383833210,10750,10750,10750,10750,0
|
|
20250110,185200,383833210,10750,10750,10750,10750,0
|
|
20250110,185100,383833210,10750,10750,10750,10750,0
|
|
20250110,185000,383833210,10750,10750,10750,10750,0
|
|
20250110,184900,383833210,10750,10750,10750,10750,0
|
|
20250110,184800,383833210,10750,10750,10750,10750,0
|
|
20250110,184700,383833210,10750,10750,10750,10750,0
|
|
20250110,184600,383833210,10750,10750,10750,10750,0
|
|
20250110,184500,383833210,10750,10750,10750,10750,0
|
|
20250110,184400,383833210,10750,10750,10750,10750,0
|
|
20250110,184300,383833210,10750,10750,10750,10750,0
|
|
20250110,184200,383833210,10750,10750,10750,10750,0
|
|
20250110,184100,383833210,10750,10750,10750,10750,0
|
|
20250110,184000,383833210,10750,10750,10750,10750,0
|
|
20250110,183900,383833210,10750,10750,10750,10750,0
|
|
20250110,183800,383833210,10750,10750,10750,10750,0
|
|
20250110,183700,383833210,10750,10750,10750,10750,0
|
|
20250110,183600,383833210,10750,10750,10750,10750,0
|
|
20250110,183500,383833210,10750,10750,10750,10750,0
|
|
20250110,183400,383833210,10750,10750,10750,10750,0
|
|
20250110,183300,383833210,10750,10750,10750,10750,0
|
|
20250110,183200,383833210,10750,10750,10750,10750,1258
|
|
20250110,183100,383833210,10750,10750,10750,10750,0
|
|
20250110,183000,383833210,10750,10750,10750,10750,0
|
|
20250110,182900,383833210,10750,10750,10750,10750,0
|
|
20250110,182800,383833210,10750,10750,10750,10750,0
|
|
20250110,182700,383833210,10750,10750,10750,10750,0
|
|
20250110,182600,383833210,10750,10750,10750,10750,0
|
|
20250110,182500,383833210,10750,10750,10750,10750,0
|
|
20250110,182400,383833210,10750,10750,10750,10750,0
|
|
20250110,182300,383833210,10750,10750,10750,10750,0
|
|
20250110,182200,383833210,10750,10750,10750,10750,0
|
|
20250110,182100,383833210,10750,10750,10750,10750,0
|
|
20250110,182000,383833210,10750,10750,10750,10750,0
|
|
20250110,181900,383833210,10750,10750,10750,10750,0
|
|
20250110,181800,383833210,10750,10750,10750,10750,0
|
|
20250110,181700,383833210,10750,10750,10750,10750,0
|
|
20250110,181600,383833210,10750,10750,10750,10750,0
|
|
20250110,181500,383833210,10750,10750,10750,10750,0
|
|
20250110,181400,383833210,10750,10750,10750,10750,0
|
|
20250110,181300,383833210,10750,10750,10750,10750,0
|
|
20250110,181200,383833210,10750,10750,10750,10750,0
|
|
20250110,181100,383833210,10750,10750,10750,10750,0
|
|
20250110,181000,383833210,10750,10750,10750,10750,0
|
|
20250110,180900,383833210,10750,10750,10750,10750,0
|
|
20250110,180800,383833210,10750,10750,10750,10750,0
|
|
20250110,180700,383833210,10750,10750,10750,10750,0
|
|
20250110,180600,383833210,10750,10750,10750,10750,0
|
|
20250110,180500,383833210,10750,10750,10750,10750,0
|
|
20250110,180400,383833210,10750,10750,10750,10750,0
|
|
20250110,180300,383833210,10750,10750,10750,10750,0
|
|
20250110,180200,383833210,10750,10750,10750,10750,1258
|
|
20250110,180100,383833210,10750,10750,10750,10750,0
|
|
20250110,180000,383833210,10750,10750,10750,10750,0
|
|
20250110,175900,383833210,10750,10750,10750,10750,0
|
|
20250110,175800,383833210,10750,10750,10750,10750,0
|
|
20250110,175700,383833210,10750,10750,10750,10750,0
|
|
20250110,175600,383833210,10750,10750,10750,10750,0
|
|
20250110,175500,383833210,10750,10750,10750,10750,0
|
|
20250110,175400,383833210,10750,10750,10750,10750,0
|
|
20250110,175300,383833210,10750,10750,10750,10750,0
|
|
20250110,175200,383833210,10750,10750,10750,10750,0
|
|
20250110,175100,383833210,10750,10750,10750,10750,0
|
|
20250110,175000,383833210,10750,10750,10750,10750,0
|
|
20250110,174900,383833210,10750,10750,10750,10750,0
|
|
20250110,174800,383833210,10750,10750,10750,10750,0
|
|
20250110,174700,383833210,10750,10750,10750,10750,0
|
|
20250110,174600,383833210,10750,10750,10750,10750,0
|
|
20250110,174500,383833210,10750,10750,10750,10750,0
|
|
20250110,174400,383833210,10750,10750,10750,10750,0
|
|
20250110,174300,383833210,10750,10750,10750,10750,0
|
|
20250110,174200,383833210,10750,10750,10750,10750,0
|
|
20250110,174100,383833210,10750,10750,10750,10750,0
|
|
20250110,174000,383833210,10750,10750,10750,10750,0
|
|
20250110,173900,383833210,10750,10750,10750,10750,0
|
|
20250110,173800,383833210,10750,10750,10750,10750,0
|
|
20250110,173700,383833210,10750,10750,10750,10750,0
|
|
20250110,173600,383833210,10750,10750,10750,10750,0
|
|
20250110,173500,383833210,10750,10750,10750,10750,0
|
|
20250110,173400,383833210,10750,10750,10750,10750,0
|
|
20250110,173300,383833210,10750,10750,10750,10750,0
|
|
20250110,173200,383833210,10750,10750,10750,10750,1258
|
|
20250110,173100,383833210,10750,10750,10750,10750,0
|
|
20250110,173000,383833210,10750,10750,10750,10750,0
|
|
20250110,172900,383833210,10750,10750,10750,10750,0
|
|
20250110,172800,383833210,10750,10750,10750,10750,0
|
|
20250110,172700,383833210,10750,10750,10750,10750,0
|
|
20250110,172600,383833210,10750,10750,10750,10750,0
|
|
20250110,172500,383833210,10750,10750,10750,10750,0
|
|
20250110,172400,383833210,10750,10750,10750,10750,0
|
|
20250110,172300,383833210,10750,10750,10750,10750,0
|
|
20250110,172200,383833210,10750,10750,10750,10750,0
|
|
20250110,172100,383833210,10750,10750,10750,10750,0
|
|
20250110,172000,383833210,10750,10750,10750,10750,0
|
|
20250110,171900,383833210,10750,10750,10750,10750,0
|
|
20250110,171800,383833210,10750,10750,10750,10750,0
|
|
20250110,171700,383833210,10750,10750,10750,10750,0
|
|
20250110,171600,383833210,10750,10750,10750,10750,0
|
|
20250110,171500,383833210,10750,10750,10750,10750,0
|
|
20250110,171400,383833210,10750,10750,10750,10750,0
|
|
20250110,171300,383833210,10750,10750,10750,10750,0
|
|
20250110,171200,383833210,10750,10750,10750,10750,0
|
|
20250110,171100,383833210,10750,10750,10750,10750,0
|
|
20250110,171000,383833210,10750,10750,10750,10750,0
|
|
20250110,170900,383833210,10750,10750,10750,10750,0
|
|
20250110,170800,383833210,10750,10750,10750,10750,0
|
|
20250110,170700,383833210,10750,10750,10750,10750,0
|
|
20250110,170600,383833210,10750,10750,10750,10750,0
|
|
20250110,170500,383833210,10750,10750,10750,10750,0
|
|
20250110,170400,383833210,10750,10750,10750,10750,0
|
|
20250110,170300,383833210,10750,10750,10750,10750,0
|
|
20250110,170200,383833210,10750,10750,10750,10750,1258
|
|
20250110,170100,383833210,10750,10750,10750,10750,0
|
|
20250110,170000,383833210,10750,10750,10750,10750,0
|
|
20250110,165900,383833210,10750,10750,10750,10750,0
|
|
20250110,165800,383833210,10750,10750,10750,10750,0
|
|
20250110,165700,383833210,10750,10750,10750,10750,0
|
|
20250110,165600,383833210,10750,10750,10750,10750,0
|
|
20250110,165500,383833210,10750,10750,10750,10750,0
|
|
20250110,165400,383833210,10750,10750,10750,10750,0
|
|
20250110,165300,383833210,10750,10750,10750,10750,0
|
|
20250110,165200,383833210,10750,10750,10750,10750,0
|
|
20250110,165100,383833210,10750,10750,10750,10750,0
|
|
20250110,165000,383833210,10750,10750,10750,10750,0
|
|
20250110,164900,383833210,10750,10750,10750,10750,0
|
|
20250110,164800,383833210,10750,10750,10750,10750,0
|
|
20250110,164700,383833210,10750,10750,10750,10750,0
|
|
20250110,164600,383833210,10750,10750,10750,10750,0
|
|
20250110,164500,383833210,10750,10750,10750,10750,0
|
|
20250110,164400,383833210,10750,10750,10750,10750,0
|
|
20250110,164300,383833210,10750,10750,10750,10750,0
|
|
20250110,164200,383833210,10750,10750,10750,10750,0
|
|
20250110,164100,383833210,10750,10750,10750,10750,0
|
|
20250110,164000,383833210,10750,10750,10750,10750,0
|
|
20250110,163900,383833210,10750,10750,10750,10750,0
|
|
20250110,163800,383833210,10750,10750,10750,10750,0
|
|
20250110,163700,383833210,10750,10750,10750,10750,0
|
|
20250110,163600,383833210,10750,10750,10750,10750,0
|
|
20250110,163500,383833210,10750,10750,10750,10750,0
|
|
20250110,163400,383833210,10750,10750,10750,10750,0
|
|
20250110,163300,383833210,10750,10750,10750,10750,0
|
|
20250110,163200,383833210,10750,10750,10750,10750,1258
|
|
20250110,163100,383833210,10750,10750,10750,10750,0
|
|
20250110,163000,383833210,10750,10750,10750,10750,0
|
|
20250110,162900,383833210,10750,10750,10750,10750,0
|
|
20250110,162800,383833210,10750,10750,10750,10750,0
|
|
20250110,162700,383833210,10750,10750,10750,10750,0
|
|
20250110,162600,383833210,10750,10750,10750,10750,0
|
|
20250110,162500,383833210,10750,10750,10750,10750,0
|
|
20250110,162400,383833210,10750,10750,10750,10750,0
|
|
20250110,162300,383833210,10750,10750,10750,10750,0
|
|
20250110,162200,383833210,10750,10750,10750,10750,0
|
|
20250110,162100,383833210,10750,10750,10750,10750,0
|
|
20250110,162000,383833210,10750,10750,10750,10750,0
|
|
20250110,161900,383833210,10750,10750,10750,10750,0
|
|
20250110,161800,383833210,10750,10750,10750,10750,0
|
|
20250110,161700,383833210,10750,10750,10750,10750,0
|
|
20250110,161600,383833210,10750,10750,10750,10750,0
|
|
20250110,161500,383833210,10750,10750,10750,10750,0
|
|
20250110,161400,383833210,10750,10750,10750,10750,0
|
|
20250110,161300,383833210,10750,10750,10750,10750,0
|
|
20250110,161200,383833210,10750,10750,10750,10750,0
|
|
20250110,161100,383833210,10750,10750,10750,10750,0
|
|
20250110,161000,383833210,10750,10750,10750,10750,0
|
|
20250110,160900,383833210,10750,10750,10750,10750,0
|
|
20250110,160800,383833210,10750,10750,10750,10750,0
|
|
20250110,160700,383833210,10750,10750,10750,10750,0
|
|
20250110,160600,383833210,10750,10750,10750,10750,0
|
|
20250110,160500,383833210,10750,10750,10750,10750,0
|
|
20250110,160400,383833210,10750,10750,10750,10750,0
|
|
20250110,160300,383833210,10750,10750,10750,10750,0
|
|
20250110,160200,383833210,10750,10750,10750,10750,1258
|
|
20250110,160100,383833210,10750,10750,10750,10750,0
|
|
20250110,160000,383833210,10750,10750,10750,10750,0
|
|
20250110,155900,383833210,10750,10750,10750,10750,0
|
|
20250110,155800,383833210,10750,10750,10750,10750,0
|
|
20250110,155700,383833210,10750,10750,10750,10750,0
|
|
20250110,155600,383833210,10750,10750,10750,10750,0
|
|
20250110,155500,383833210,10750,10750,10750,10750,0
|
|
20250110,155400,383833210,10750,10750,10750,10750,0
|
|
20250110,155300,383833210,10750,10750,10750,10750,0
|
|
20250110,155200,383833210,10750,10750,10750,10750,0
|
|
20250110,155100,383833210,10750,10750,10750,10750,0
|
|
20250110,155000,383833210,10750,10750,10750,10750,0
|
|
20250110,154900,383833210,10750,10750,10750,10750,0
|
|
20250110,154800,383833210,10750,10750,10750,10750,0
|
|
20250110,154700,383833210,10750,10750,10750,10750,0
|
|
20250110,154600,383833210,10750,10750,10750,10750,0
|
|
20250110,154500,383833210,10750,10750,10750,10750,0
|
|
20250110,154400,383833210,10750,10750,10750,10750,0
|
|
20250110,154300,383833210,10750,10750,10750,10750,0
|
|
20250110,154200,383833210,10750,10750,10750,10750,0
|
|
20250110,154100,383833210,10750,10750,10750,10750,0
|
|
20250110,154000,383833210,10750,10750,10750,10750,0
|
|
20250110,153900,383833210,10750,10750,10750,10750,0
|
|
20250110,153800,383833210,10750,10750,10750,10750,0
|
|
20250110,153700,383833210,10750,10750,10750,10750,0
|
|
20250110,153600,383833210,10750,10750,10750,10750,0
|
|
20250110,153500,383833210,10750,10750,10750,10750,0
|
|
20250110,153400,383833210,10750,10750,10750,10750,0
|
|
20250110,153300,383833210,10750,10750,10750,10750,0
|
|
20250110,153200,383833210,10750,10750,10750,10750,1258
|
|
20250110,153100,383833210,10750,10750,10750,10750,0
|
|
20250110,153000,383833210,10750,10750,10750,10750,1258
|
|
20250110,152900,370309710,10740,10740,10740,10740,0
|
|
20250110,152800,370309710,10740,10740,10740,10740,0
|
|
20250110,152700,370309710,10740,10740,10740,10740,0
|
|
20250110,152600,370309710,10740,10740,10740,10740,0
|
|
20250110,152500,370309710,10740,10740,10740,10740,0
|
|
20250110,152400,370309710,10740,10740,10740,10740,0
|
|
20250110,152300,370309710,10740,10740,10740,10740,0
|
|
20250110,152200,370309710,10740,10740,10740,10740,0
|
|
20250110,152100,370309710,10740,10740,10740,10740,0
|
|
20250110,152000,370309710,10740,10740,10740,10740,0
|
|
20250110,151900,370309710,10740,10760,10760,10740,103
|
|
20250110,151800,369203450,10760,10760,10760,10760,0
|
|
20250110,151700,369203450,10760,10760,10760,10740,249
|
|
20250110,151600,366526430,10760,10760,10760,10760,301
|
|
20250110,151500,363287670,10750,10750,10750,10750,35
|
|
20250110,151400,362911420,10790,10790,10790,10790,0
|
|
20250110,151300,362911420,10790,10750,10790,10750,674
|
|
20250110,151200,355662260,10730,10750,10750,10730,208
|
|
20250110,151100,353427680,10750,10730,10760,10720,310
|
|
20250110,151000,350099210,10750,10750,10750,10750,38
|
|
20250110,150900,349690710,10750,10750,10750,10750,0
|
|
20250110,150800,349690710,10750,10750,10750,10750,0
|
|
20250110,150700,349690710,10750,10730,10750,10730,120
|
|
20250110,150600,348402250,10760,10760,10760,10730,62
|
|
20250110,150500,347736630,10760,10760,10760,10760,48
|
|
20250110,150400,347220150,10760,10760,10760,10760,0
|
|
20250110,150300,347220150,10760,10760,10760,10760,0
|
|
20250110,150200,347220150,10760,10760,10760,10760,0
|
|
20250110,150100,347220150,10760,10760,10760,10760,1
|
|
20250110,150000,347209390,10750,10750,10750,10750,150
|
|
20250110,145900,345596890,10730,10730,10730,10730,0
|
|
20250110,145800,345596890,10730,10730,10730,10730,3
|
|
20250110,145700,345564700,10760,10760,10760,10760,0
|
|
20250110,145600,345564700,10760,10760,10760,10760,0
|
|
20250110,145500,345564700,10760,10760,10760,10760,0
|
|
20250110,145400,345564700,10760,10760,10760,10760,21
|
|
20250110,145300,345338740,10760,10760,10760,10760,11
|
|
20250110,145200,345220380,10730,10730,10730,10730,2
|
|
20250110,145100,345198920,10760,10760,10760,10760,0
|
|
20250110,145000,345198920,10760,10760,10760,10760,0
|
|
20250110,144900,345198920,10760,10760,10760,10760,0
|
|
20250110,144800,345198920,10760,10760,10760,10760,0
|
|
20250110,144700,345198920,10760,10760,10760,10760,0
|
|
20250110,144600,345198920,10760,10760,10760,10760,0
|
|
20250110,144500,345198920,10760,10760,10760,10760,0
|
|
20250110,144400,345198920,10760,10760,10760,10760,0
|
|
20250110,144300,345198920,10760,10760,10760,10760,0
|
|
20250110,144200,345198920,10760,10740,10760,10740,60
|
|
20250110,144100,344554500,10760,10760,10760,10760,0
|
|
20250110,144000,344554500,10760,10760,10760,10760,0
|
|
20250110,143900,344554500,10760,10760,10760,10760,0
|
|
20250110,143800,344554500,10760,10760,10760,10760,0
|
|
20250110,143700,344554500,10760,10760,10760,10760,4
|
|
20250110,143600,344511460,10770,10770,10770,10770,0
|
|
20250110,143500,344511460,10770,10760,10770,10750,7
|
|
20250110,143400,344436150,10770,10760,10770,10760,412
|
|
20250110,143300,339998940,10770,10760,10770,10760,563
|
|
20250110,143200,333937330,10750,10740,10760,10740,111
|
|
20250110,143100,332744130,10750,10750,10750,10750,0
|
|
20250110,143000,332744130,10750,10730,10750,10730,34
|
|
20250110,142900,332379260,10740,10740,10740,10740,9
|
|
20250110,142800,332282600,10740,10740,10740,10740,0
|
|
20250110,142700,332282600,10740,10740,10740,10740,1
|
|
20250110,142600,332271860,10740,10740,10740,10740,0
|
|
20250110,142500,332271860,10740,10740,10740,10740,0
|
|
20250110,142400,332271860,10740,10740,10740,10740,2
|
|
20250110,142300,332250380,10730,10730,10730,10730,0
|
|
20250110,142200,332250380,10730,10730,10730,10730,0
|
|
20250110,142100,332250380,10730,10730,10730,10730,2
|
|
20250110,142000,332228920,10720,10720,10720,10720,4
|
|
20250110,141900,332186040,10710,10710,10710,10710,0
|
|
20250110,141800,332186040,10710,10730,10730,10700,6235
|
|
20250110,141700,265435720,10750,10750,10750,10750,0
|
|
20250110,141600,265435720,10750,10750,10750,10750,0
|
|
20250110,141500,265435720,10750,10750,10750,10750,0
|
|
20250110,141400,265435720,10750,10750,10750,10750,3
|
|
20250110,141300,265403470,10770,10760,10770,10760,185
|
|
20250110,141200,263412230,10770,10720,10770,10710,478
|
|
20250110,141100,258291490,10700,10760,10760,10700,2000
|
|
20250110,141000,236846350,10790,10790,10790,10790,0
|
|
20250110,140900,236846350,10790,10790,10790,10790,0
|
|
20250110,140800,236846350,10790,10780,10790,10780,6
|
|
20250110,140700,236781650,10790,10770,10790,10770,264
|
|
20250110,140600,233936210,10770,10770,10770,10770,0
|
|
20250110,140500,233936210,10770,10750,10770,10750,59
|
|
20250110,140400,233301940,10760,10760,10760,10760,13
|
|
20250110,140300,233162060,10760,10760,10760,10760,100
|
|
20250110,140200,232086060,10770,10770,10770,10770,0
|
|
20250110,140100,232086060,10770,10770,10770,10770,0
|
|
20250110,140000,232086060,10770,10770,10770,10770,0
|
|
20250110,135900,232086060,10770,10770,10770,10770,1
|
|
20250110,135800,232075290,10750,10750,10750,10750,50
|
|
20250110,135700,231537790,10780,10780,10780,10780,0
|
|
20250110,135600,231537790,10780,10740,10780,10740,12
|
|
20250110,135500,231408780,10750,10750,10750,10750,1
|
|
20250110,135400,231398030,10750,10750,10750,10750,0
|
|
20250110,135300,231398030,10750,10750,10750,10750,0
|
|
20250110,135200,231398030,10750,10730,10750,10730,151
|
|
20250110,135100,229777780,10780,10780,10780,10780,0
|
|
20250110,135000,229777780,10780,10780,10780,10780,0
|
|
20250110,134900,229777780,10780,10780,10780,10780,0
|
|
20250110,134800,229777780,10780,10780,10780,10780,0
|
|
20250110,134700,229777780,10780,10750,10780,10750,11
|
|
20250110,134600,229659470,10780,10780,10780,10780,0
|
|
20250110,134500,229659470,10780,10750,10780,10750,2
|
|
20250110,134400,229637940,10780,10750,10780,10750,6
|
|
20250110,134300,229573320,10770,10770,10770,10770,0
|
|
20250110,134200,229573320,10770,10750,10780,10750,3
|
|
20250110,134100,229541020,10770,10770,10780,10740,321
|
|
20250110,134000,226083910,10770,10740,10790,10740,2196
|
|
20250110,133900,202423050,10760,10720,10760,10720,1185
|
|
20250110,133800,189686710,10720,10720,10720,10720,5
|
|
20250110,133700,189633110,10730,10710,10730,10710,457
|
|
20250110,133600,184735850,10710,10710,10710,10710,53
|
|
20250110,133500,184168220,10690,10690,10690,10690,0
|
|
20250110,133400,184168220,10690,10710,10710,10690,96
|
|
20250110,133300,183140980,10720,10710,10720,10710,125
|
|
20250110,133200,181802220,10720,10710,10720,10710,244
|
|
20250110,133100,179188960,10720,10720,10720,10720,0
|
|
20250110,133000,179188960,10720,10720,10720,10720,0
|
|
20250110,132900,179188960,10720,10720,10720,10720,0
|
|
20250110,132800,179188960,10720,10710,10720,10710,242
|
|
20250110,132700,176597130,10710,10710,10710,10710,0
|
|
20250110,132600,176597130,10710,10710,10710,10710,0
|
|
20250110,132500,176597130,10710,10710,10710,10710,0
|
|
20250110,132400,176597130,10710,10710,10710,10710,0
|
|
20250110,132300,176597130,10710,10710,10710,10710,7
|
|
20250110,132200,176522160,10710,10700,10710,10700,95
|
|
20250110,132100,175505650,10670,10710,10710,10670,2003
|
|
20250110,132000,154108620,10730,10730,10730,10730,1
|
|
20250110,131900,154097890,10720,10720,10720,10720,0
|
|
20250110,131800,154097890,10720,10720,10720,10720,1
|
|
20250110,131700,154087170,10710,10720,10720,10710,1006
|
|
20250110,131600,143310440,10730,10730,10730,10730,0
|
|
20250110,131500,143310440,10730,10730,10730,10730,0
|
|
20250110,131400,143310440,10730,10730,10730,10730,0
|
|
20250110,131300,143310440,10730,10730,10730,10730,0
|
|
20250110,131200,143310440,10730,10730,10730,10730,0
|
|
20250110,131100,143310440,10730,10730,10730,10730,0
|
|
20250110,131000,143310440,10730,10730,10730,10730,0
|
|
20250110,130900,143310440,10730,10730,10730,10730,0
|
|
20250110,130800,143310440,10730,10730,10730,10730,0
|
|
20250110,130700,143310440,10730,10730,10730,10730,1
|
|
20250110,130600,143299710,10720,10710,10720,10710,122
|
|
20250110,130500,141992810,10720,10720,10720,10720,0
|
|
20250110,130400,141992810,10720,10720,10720,10720,0
|
|
20250110,130300,141992810,10720,10720,10720,10720,0
|
|
20250110,130200,141992810,10720,10720,10720,10720,0
|
|
20250110,130100,141992810,10720,10720,10720,10720,118
|
|
20250110,130000,140727850,10730,10730,10730,10730,0
|
|
20250110,125900,140727850,10730,10730,10730,10730,1
|
|
20250110,125800,140717120,10720,10720,10720,10720,0
|
|
20250110,125700,140717120,10720,10720,10720,10720,5
|
|
20250110,125600,140663520,10740,10740,10740,10740,0
|
|
20250110,125500,140663520,10740,10740,10740,10740,0
|
|
20250110,125400,140663520,10740,10740,10740,10740,0
|
|
20250110,125300,140663520,10740,10740,10740,10740,0
|
|
20250110,125200,140663520,10740,10740,10740,10740,0
|
|
20250110,125100,140663520,10740,10740,10740,10740,0
|
|
20250110,125000,140663520,10740,10740,10740,10740,0
|
|
20250110,124900,140663520,10740,10740,10740,10740,0
|
|
20250110,124800,140663520,10740,10710,10740,10710,536
|
|
20250110,124700,134922930,10710,10710,10710,10710,0
|
|
20250110,124600,134922930,10710,10710,10710,10710,0
|
|
20250110,124500,134922930,10710,10710,10710,10710,0
|
|
20250110,124400,134922930,10710,10710,10710,10710,0
|
|
20250110,124300,134922930,10710,10710,10710,10710,0
|
|
20250110,124200,134922930,10710,10710,10710,10710,0
|
|
20250110,124100,134922930,10710,10710,10710,10710,30
|
|
20250110,124000,134601630,10710,10710,10710,10710,0
|
|
20250110,123900,134601630,10710,10710,10710,10710,0
|
|
20250110,123800,134601630,10710,10710,10710,10710,1
|
|
20250110,123700,134590920,10690,10690,10690,10690,100
|
|
20250110,123600,133521920,10690,10690,10690,10690,0
|
|
20250110,123500,133521920,10690,10690,10690,10690,93
|
|
20250110,123400,132527750,10710,10710,10710,10710,0
|
|
20250110,123300,132527750,10710,10710,10710,10710,0
|
|
20250110,123200,132527750,10710,10710,10710,10710,43
|
|
20250110,123100,132067220,10710,10710,10710,10710,0
|
|
20250110,123000,132067220,10710,10710,10710,10710,0
|
|
20250110,122900,132067220,10710,10710,10710,10710,0
|
|
20250110,122800,132067220,10710,10710,10710,10710,0
|
|
20250110,122700,132067220,10710,10710,10710,10710,0
|
|
20250110,122600,132067220,10710,10710,10710,10710,0
|
|
20250110,122500,132067220,10710,10710,10710,10710,0
|
|
20250110,122400,132067220,10710,10710,10710,10710,0
|
|
20250110,122300,132067220,10710,10710,10710,10710,0
|
|
20250110,122200,132067220,10710,10710,10710,10710,0
|
|
20250110,122100,132067220,10710,10710,10710,10710,0
|
|
20250110,122000,132067220,10710,10710,10710,10710,0
|
|
20250110,121900,132067220,10710,10710,10710,10710,0
|
|
20250110,121800,132067220,10710,10710,10710,10710,0
|
|
20250110,121700,132067220,10710,10710,10710,10710,1
|
|
20250110,121600,132056510,10710,10710,10710,10710,0
|
|
20250110,121500,132056510,10710,10710,10710,10710,0
|
|
20250110,121400,132056510,10710,10690,10710,10690,35
|
|
20250110,121300,131682340,10710,10710,10710,10710,0
|
|
20250110,121200,131682340,10710,10710,10710,10710,0
|
|
20250110,121100,131682340,10710,10710,10710,10710,0
|
|
20250110,121000,131682340,10710,10710,10710,10710,56
|
|
20250110,120900,131082580,10710,10710,10710,10710,0
|
|
20250110,120800,131082580,10710,10710,10710,10710,0
|
|
20250110,120700,131082580,10710,10710,10710,10710,0
|
|
20250110,120600,131082580,10710,10710,10710,10710,0
|
|
20250110,120500,131082580,10710,10710,10710,10710,0
|
|
20250110,120400,131082580,10710,10710,10710,10710,0
|
|
20250110,120300,131082580,10710,10710,10710,10710,106
|
|
20250110,120200,129947320,10690,10690,10690,10690,11
|
|
20250110,120100,129829730,10710,10710,10710,10710,0
|
|
20250110,120000,129829730,10710,10710,10710,10710,2
|
|
20250110,115900,129808310,10710,10690,10710,10690,106
|
|
20250110,115800,128673070,10710,10710,10710,10710,0
|
|
20250110,115700,128673070,10710,10710,10710,10710,0
|
|
20250110,115600,128673070,10710,10710,10710,10710,0
|
|
20250110,115500,128673070,10710,10710,10710,10710,0
|
|
20250110,115400,128673070,10710,10710,10710,10710,0
|
|
20250110,115300,128673070,10710,10710,10710,10710,0
|
|
20250110,115200,128673070,10710,10710,10710,10710,0
|
|
20250110,115100,128673070,10710,10710,10710,10710,1
|
|
20250110,115000,128662360,10690,10690,10690,10690,0
|
|
20250110,114900,128662360,10690,10690,10690,10690,0
|
|
20250110,114800,128662360,10690,10690,10690,10690,25
|
|
20250110,114700,128395110,10710,10710,10710,10710,0
|
|
20250110,114600,128395110,10710,10710,10710,10710,0
|
|
20250110,114500,128395110,10710,10710,10710,10710,0
|
|
20250110,114400,128395110,10710,10710,10710,10710,0
|
|
20250110,114300,128395110,10710,10710,10710,10710,0
|
|
20250110,114200,128395110,10710,10710,10710,10710,0
|
|
20250110,114100,128395110,10710,10700,10740,10680,17
|
|
20250110,114000,128213440,10720,10720,10720,10720,0
|
|
20250110,113900,128213440,10720,10700,10740,10700,6
|
|
20250110,113800,128149160,10740,10680,10740,10680,3
|
|
20250110,113700,128117030,10740,10710,10740,10710,2
|
|
20250110,113600,128095580,10680,10680,10680,10680,0
|
|
20250110,113500,128095580,10680,10690,10690,10680,508
|
|
20250110,113400,122667380,10720,10720,10720,10720,0
|
|
20250110,113300,122667380,10720,10720,10720,10720,0
|
|
20250110,113200,122667380,10720,10720,10720,10720,0
|
|
20250110,113100,122667380,10720,10720,10720,10720,33
|
|
20250110,113000,122313620,10700,10700,10700,10700,154
|
|
20250110,112900,120665820,10720,10720,10720,10720,0
|
|
20250110,112800,120665820,10720,10720,10720,10720,0
|
|
20250110,112700,120665820,10720,10720,10720,10720,0
|
|
20250110,112600,120665820,10720,10720,10720,10720,0
|
|
20250110,112500,120665820,10720,10720,10720,10720,0
|
|
20250110,112400,120665820,10720,10720,10720,10720,0
|
|
20250110,112300,120665820,10720,10720,10720,10720,0
|
|
20250110,112200,120665820,10720,10720,10720,10720,0
|
|
20250110,112100,120665820,10720,10720,10720,10720,0
|
|
20250110,112000,120665820,10720,10720,10720,10720,0
|
|
20250110,111900,120665820,10720,10720,10720,10720,0
|
|
20250110,111800,120665820,10720,10720,10720,10720,0
|
|
20250110,111700,120665820,10720,10720,10720,10720,0
|
|
20250110,111600,120665820,10720,10720,10720,10720,0
|
|
20250110,111500,120665820,10720,10720,10720,10720,0
|
|
20250110,111400,120665820,10720,10720,10720,10720,0
|
|
20250110,111300,120665820,10720,10720,10720,10720,0
|
|
20250110,111200,120665820,10720,10720,10720,10720,0
|
|
20250110,111100,120665820,10720,10720,10720,10720,0
|
|
20250110,111000,120665820,10720,10720,10720,10720,28
|
|
20250110,110900,120365660,10690,10690,10690,10690,0
|
|
20250110,110800,120365660,10690,10690,10690,10690,0
|
|
20250110,110700,120365660,10690,10700,10700,10690,80
|
|
20250110,110600,119510260,10700,10700,10700,10700,5
|
|
20250110,110500,119456760,10720,10720,10720,10720,39
|
|
20250110,110400,119038680,10710,10710,10710,10710,0
|
|
20250110,110300,119038680,10710,10710,10710,10710,0
|
|
20250110,110200,119038680,10710,10700,10710,10700,14
|
|
20250110,110100,118888750,10690,10690,10690,10690,3
|
|
20250110,110000,118856680,10710,10710,10710,10710,0
|
|
20250110,105900,118856680,10710,10710,10710,10710,0
|
|
20250110,105800,118856680,10710,10710,10710,10710,0
|
|
20250110,105700,118856680,10710,10710,10710,10710,0
|
|
20250110,105600,118856680,10710,10710,10710,10710,0
|
|
20250110,105500,118856680,10710,10710,10710,10710,0
|
|
20250110,105400,118856680,10710,10710,10710,10710,0
|
|
20250110,105300,118856680,10710,10710,10710,10710,0
|
|
20250110,105200,118856680,10710,10710,10710,10710,0
|
|
20250110,105100,118856680,10710,10710,10710,10710,0
|
|
20250110,105000,118856680,10710,10710,10710,10710,0
|
|
20250110,104900,118856680,10710,10710,10710,10710,83
|
|
20250110,104800,117967750,10680,10680,10680,10680,0
|
|
20250110,104700,117967750,10680,10680,10680,10680,73
|
|
20250110,104600,117188110,10670,10670,10670,10670,0
|
|
20250110,104500,117188110,10670,10670,10670,10670,0
|
|
20250110,104400,117188110,10670,10670,10670,10670,0
|
|
20250110,104300,117188110,10670,10670,10670,10670,0
|
|
20250110,104200,117188110,10670,10700,10710,10670,16
|
|
20250110,104100,117016920,10700,10700,10700,10700,96
|
|
20250110,104000,115989720,10700,10700,10700,10700,1
|
|
20250110,103900,115979020,10700,10700,10710,10700,3
|
|
20250110,103800,115946910,10700,10700,10700,10690,4
|
|
20250110,103700,115904120,10710,10710,10710,10710,0
|
|
20250110,103600,115904120,10710,10700,10710,10700,102
|
|
20250110,103500,114812710,10680,10680,10680,10680,158
|
|
20250110,103400,113125270,10680,10690,10690,10680,740
|
|
20250110,103300,105218630,10700,10710,10710,10700,283
|
|
20250110,103200,102189120,10730,10730,10730,10730,1
|
|
20250110,103100,102178390,10740,10740,10740,10740,0
|
|
20250110,103000,102178390,10740,10740,10740,10740,0
|
|
20250110,102900,102178390,10740,10740,10740,10740,0
|
|
20250110,102800,102178390,10740,10740,10740,10740,0
|
|
20250110,102700,102178390,10740,10740,10740,10740,0
|
|
20250110,102600,102178390,10740,10740,10740,10740,0
|
|
20250110,102500,102178390,10740,10740,10740,10740,0
|
|
20250110,102400,102178390,10740,10740,10740,10740,1
|
|
20250110,102300,102167650,10720,10720,10720,10720,76
|
|
20250110,102200,101352930,10720,10720,10720,10720,0
|
|
20250110,102100,101352930,10720,10720,10720,10720,1
|
|
20250110,102000,101342210,10700,10700,10700,10700,634
|
|
20250110,101900,94558410,10700,10700,10700,10700,10
|
|
20250110,101800,94451410,10700,10700,10700,10700,426
|
|
20250110,101700,89893210,10720,10730,10730,10710,528
|
|
20250110,101600,84233480,10730,10730,10750,10730,20
|
|
20250110,101500,84018810,10740,10710,10740,10710,24
|
|
20250110,101400,83761390,10710,10710,10710,10710,0
|
|
20250110,101300,83761390,10710,10710,10710,10710,50
|
|
20250110,101200,83225890,10700,10700,10700,10690,514
|
|
20250110,101100,77730970,10720,10720,10720,10720,8
|
|
20250110,101000,77645210,10720,10720,10740,10720,33
|
|
20250110,100900,77291430,10740,10740,10740,10720,3
|
|
20250110,100800,77259230,10720,10720,10740,10720,204
|
|
20250110,100700,75068350,10730,10720,10740,10720,6
|
|
20250110,100600,75004000,10720,10720,10720,10720,2
|
|
20250110,100500,74982560,10720,10720,10720,10720,1
|
|
20250110,100400,74971840,10700,10700,10700,10700,500
|
|
20250110,100300,69621840,10720,10720,10720,10720,0
|
|
20250110,100200,69621840,10720,10720,10720,10720,0
|
|
20250110,100100,69621840,10720,10720,10720,10720,0
|
|
20250110,100000,69621840,10720,10720,10720,10720,0
|
|
20250110,095900,69621840,10720,10710,10720,10690,516
|
|
20250110,095800,64100700,10690,10690,10690,10690,0
|
|
20250110,095700,64100700,10690,10700,10700,10690,50
|
|
20250110,095600,63565770,10740,10720,10740,10720,2
|
|
20250110,095500,63544310,10720,10730,10760,10720,144
|
|
20250110,095400,61996360,10740,10730,10740,10730,2
|
|
20250110,095300,61974890,10700,10700,10700,10700,0
|
|
20250110,095200,61974890,10700,10700,10700,10700,500
|
|
20250110,095100,56624890,10730,10730,10740,10730,11
|
|
20250110,095000,56506850,10730,10730,10730,10730,40
|
|
20250110,094900,56077650,10710,10710,10710,10710,500
|
|
20250110,094800,50722650,10750,10750,10750,10750,0
|
|
20250110,094700,50722650,10750,10750,10750,10750,0
|
|
20250110,094600,50722650,10750,10740,10750,10740,2
|
|
20250110,094500,50701160,10750,10770,10780,10740,5
|
|
20250110,094400,50647340,10740,10740,10770,10740,68
|
|
20250110,094300,49916990,10740,10730,10740,10720,257
|
|
20250110,094200,47160610,10780,10760,10780,10760,2
|
|
20250110,094100,47139070,10780,10760,10780,10760,431
|
|
20250110,094000,42492930,10780,10760,10780,10760,8
|
|
20250110,093900,42406780,10730,10730,10730,10730,0
|
|
20250110,093800,42406780,10730,10730,10730,10730,30
|
|
20250110,093700,42084880,10730,10730,10730,10730,7
|
|
20250110,093600,42009770,10720,10720,10720,10720,0
|
|
20250110,093500,42009770,10720,10750,10750,10720,114
|
|
20250110,093400,40786870,10760,10760,10760,10760,50
|
|
20250110,093300,40248870,10760,10760,10760,10760,1
|
|
20250110,093200,40238110,10760,10760,10760,10760,0
|
|
20250110,093100,40238110,10760,10750,10760,10750,2
|
|
20250110,093000,40216600,10770,10770,10770,10770,0
|
|
20250110,092900,40216600,10770,10770,10770,10770,0
|
|
20250110,092800,40216600,10770,10720,10780,10720,38
|
|
20250110,092700,39809100,10730,10730,10730,10730,101
|
|
20250110,092600,38725370,10750,10770,10770,10750,876
|
|
20250110,092500,29300850,10770,10770,10770,10770,0
|
|
20250110,092400,29300850,10770,10760,10770,10750,629
|
|
20250110,092300,22533990,10770,10770,10770,10770,123
|
|
20250110,092200,21209280,10770,10770,10770,10770,0
|
|
20250110,092100,21209280,10770,10790,10790,10770,19
|
|
20250110,092000,21004590,10790,10780,10790,10770,306
|
|
20250110,091900,17708650,10770,10770,10770,10770,0
|
|
20250110,091800,17708650,10770,10770,10770,10770,142
|
|
20250110,091700,16179310,10770,10770,10770,10770,1
|
|
20250110,091600,16168540,10810,10810,10810,10810,0
|
|
20250110,091500,16168540,10810,10760,10810,10760,52
|
|
20250110,091400,15608490,10770,10770,10770,10770,131
|
|
20250110,091300,14197620,10770,10770,10770,10770,1097
|
|
20250110,091200,2382930,10810,10810,10810,10810,12
|
|
20250110,091100,2253210,10810,10810,10810,10810,0
|
|
20250110,091000,2253210,10810,10800,10810,10800,16
|
|
20250110,090900,2080290,10800,10750,10800,10720,24
|
|
20250110,090800,1822810,10750,10750,10750,10750,17
|
|
20250110,090700,1640060,10760,10770,10770,10760,4
|
|
20250110,090600,1597010,10770,10770,10770,10770,0
|
|
20250110,090500,1597010,10770,10770,10770,10770,6
|
|
20250110,090400,1532390,10760,10750,10760,10750,8
|
|
20250110,090300,1446360,10760,10750,10760,10750,10
|
|
20250110,090200,1338790,10760,10760,10760,10760,3
|
|
20250110,090100,1306510,10760,10730,10760,10730,13
|
|
20250110,090000,1166810,10730,10680,10730,10680,85
|