667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200400,358243080,15800,15800,15800,15800,90
|
|
20250117,200300,358243080,15800,15800,15800,15800,0
|
|
20250117,200200,358243080,15800,15800,15800,15800,0
|
|
20250117,200100,358243080,15800,15800,15800,15800,0
|
|
20250117,200000,358243080,15800,15800,15800,15800,0
|
|
20250117,195900,358243080,15800,15800,15800,15800,0
|
|
20250117,195800,358243080,15800,15800,15800,15800,0
|
|
20250117,195700,358243080,15800,15800,15800,15800,0
|
|
20250117,195600,358243080,15800,15800,15800,15800,0
|
|
20250117,195500,358243080,15800,15800,15800,15800,0
|
|
20250117,195400,358243080,15800,15800,15800,15800,0
|
|
20250117,195300,358243080,15800,15800,15800,15800,0
|
|
20250117,195200,358243080,15800,15800,15800,15800,0
|
|
20250117,195100,358243080,15800,15800,15800,15800,0
|
|
20250117,195000,358243080,15800,15800,15800,15800,0
|
|
20250117,194900,358243080,15800,15800,15800,15800,0
|
|
20250117,194800,358243080,15800,15800,15800,15800,0
|
|
20250117,194700,358243080,15800,15800,15800,15800,0
|
|
20250117,194600,358243080,15800,15800,15800,15800,0
|
|
20250117,194500,358243080,15800,15800,15800,15800,0
|
|
20250117,194400,358243080,15800,15800,15800,15800,0
|
|
20250117,194300,358243080,15800,15800,15800,15800,0
|
|
20250117,194200,358243080,15800,15800,15800,15800,0
|
|
20250117,194100,358243080,15800,15800,15800,15800,0
|
|
20250117,194000,358243080,15800,15800,15800,15800,0
|
|
20250117,193900,358243080,15800,15800,15800,15800,0
|
|
20250117,193800,358243080,15800,15800,15800,15800,0
|
|
20250117,193700,358243080,15800,15800,15800,15800,0
|
|
20250117,193600,358243080,15800,15800,15800,15800,0
|
|
20250117,193500,358243080,15800,15800,15800,15800,0
|
|
20250117,193400,358243080,15800,15800,15800,15800,90
|
|
20250117,193300,358243080,15800,15800,15800,15800,0
|
|
20250117,193200,358243080,15800,15800,15800,15800,0
|
|
20250117,193100,358243080,15800,15800,15800,15800,0
|
|
20250117,193000,358243080,15800,15800,15800,15800,0
|
|
20250117,192900,358243080,15800,15800,15800,15800,0
|
|
20250117,192800,358243080,15800,15800,15800,15800,0
|
|
20250117,192700,358243080,15800,15800,15800,15800,0
|
|
20250117,192600,358243080,15800,15800,15800,15800,0
|
|
20250117,192500,358243080,15800,15800,15800,15800,0
|
|
20250117,192400,358243080,15800,15800,15800,15800,0
|
|
20250117,192300,358243080,15800,15800,15800,15800,0
|
|
20250117,192200,358243080,15800,15800,15800,15800,0
|
|
20250117,192100,358243080,15800,15800,15800,15800,0
|
|
20250117,192000,358243080,15800,15800,15800,15800,0
|
|
20250117,191900,358243080,15800,15800,15800,15800,0
|
|
20250117,191800,358243080,15800,15800,15800,15800,0
|
|
20250117,191700,358243080,15800,15800,15800,15800,0
|
|
20250117,191600,358243080,15800,15800,15800,15800,0
|
|
20250117,191500,358243080,15800,15800,15800,15800,0
|
|
20250117,191400,358243080,15800,15800,15800,15800,0
|
|
20250117,191300,358243080,15800,15800,15800,15800,0
|
|
20250117,191200,358243080,15800,15800,15800,15800,0
|
|
20250117,191100,358243080,15800,15800,15800,15800,0
|
|
20250117,191000,358243080,15800,15800,15800,15800,0
|
|
20250117,190900,358243080,15800,15800,15800,15800,0
|
|
20250117,190800,358243080,15800,15800,15800,15800,0
|
|
20250117,190700,358243080,15800,15800,15800,15800,0
|
|
20250117,190600,358243080,15800,15800,15800,15800,0
|
|
20250117,190500,358243080,15800,15800,15800,15800,0
|
|
20250117,190400,358243080,15800,15800,15800,15800,90
|
|
20250117,190300,358243080,15800,15800,15800,15800,0
|
|
20250117,190200,358243080,15800,15800,15800,15800,0
|
|
20250117,190100,358243080,15800,15800,15800,15800,0
|
|
20250117,190000,358243080,15800,15800,15800,15800,0
|
|
20250117,185900,358243080,15800,15800,15800,15800,0
|
|
20250117,185800,358243080,15800,15800,15800,15800,0
|
|
20250117,185700,358243080,15800,15800,15800,15800,0
|
|
20250117,185600,358243080,15800,15800,15800,15800,0
|
|
20250117,185500,358243080,15800,15800,15800,15800,0
|
|
20250117,185400,358243080,15800,15800,15800,15800,0
|
|
20250117,185300,358243080,15800,15800,15800,15800,0
|
|
20250117,185200,358243080,15800,15800,15800,15800,0
|
|
20250117,185100,358243080,15800,15800,15800,15800,0
|
|
20250117,185000,358243080,15800,15800,15800,15800,0
|
|
20250117,184900,358243080,15800,15800,15800,15800,0
|
|
20250117,184800,358243080,15800,15800,15800,15800,0
|
|
20250117,184700,358243080,15800,15800,15800,15800,0
|
|
20250117,184600,358243080,15800,15800,15800,15800,0
|
|
20250117,184500,358243080,15800,15800,15800,15800,0
|
|
20250117,184400,358243080,15800,15800,15800,15800,0
|
|
20250117,184300,358243080,15800,15800,15800,15800,0
|
|
20250117,184200,358243080,15800,15800,15800,15800,0
|
|
20250117,184100,358243080,15800,15800,15800,15800,0
|
|
20250117,184000,358243080,15800,15800,15800,15800,0
|
|
20250117,183900,358243080,15800,15800,15800,15800,0
|
|
20250117,183800,358243080,15800,15800,15800,15800,0
|
|
20250117,183700,358243080,15800,15800,15800,15800,0
|
|
20250117,183600,358243080,15800,15800,15800,15800,0
|
|
20250117,183500,358243080,15800,15800,15800,15800,0
|
|
20250117,183400,358243080,15800,15800,15800,15800,90
|
|
20250117,183300,358243080,15800,15800,15800,15800,0
|
|
20250117,183200,358243080,15800,15800,15800,15800,0
|
|
20250117,183100,358243080,15800,15800,15800,15800,0
|
|
20250117,183000,358243080,15800,15800,15800,15800,0
|
|
20250117,182900,358243080,15800,15800,15800,15800,0
|
|
20250117,182800,358243080,15800,15800,15800,15800,0
|
|
20250117,182700,358243080,15800,15800,15800,15800,0
|
|
20250117,182600,358243080,15800,15800,15800,15800,0
|
|
20250117,182500,358243080,15800,15800,15800,15800,0
|
|
20250117,182400,358243080,15800,15800,15800,15800,0
|
|
20250117,182300,358243080,15800,15800,15800,15800,0
|
|
20250117,182200,358243080,15800,15800,15800,15800,0
|
|
20250117,182100,358243080,15800,15800,15800,15800,0
|
|
20250117,182000,358243080,15800,15800,15800,15800,0
|
|
20250117,181900,358243080,15800,15800,15800,15800,0
|
|
20250117,181800,358243080,15800,15800,15800,15800,0
|
|
20250117,181700,358243080,15800,15800,15800,15800,0
|
|
20250117,181600,358243080,15800,15800,15800,15800,0
|
|
20250117,181500,358243080,15800,15800,15800,15800,0
|
|
20250117,181400,358243080,15800,15800,15800,15800,0
|
|
20250117,181300,358243080,15800,15800,15800,15800,0
|
|
20250117,181200,358243080,15800,15800,15800,15800,0
|
|
20250117,181100,358243080,15800,15800,15800,15800,0
|
|
20250117,181000,358243080,15800,15800,15800,15800,0
|
|
20250117,180900,358243080,15800,15800,15800,15800,0
|
|
20250117,180800,358243080,15800,15800,15800,15800,0
|
|
20250117,180700,358243080,15800,15800,15800,15800,0
|
|
20250117,180600,358243080,15800,15800,15800,15800,0
|
|
20250117,180500,358243080,15800,15800,15800,15800,0
|
|
20250117,180400,358243080,15800,15800,15800,15800,90
|
|
20250117,180300,358243080,15800,15800,15800,15800,0
|
|
20250117,180200,358243080,15800,15800,15800,15800,0
|
|
20250117,180100,358243080,15800,15800,15800,15800,0
|
|
20250117,180000,358243080,15800,15800,15800,15800,0
|
|
20250117,175900,358243080,15800,15800,15800,15800,0
|
|
20250117,175800,358243080,15800,15800,15800,15800,0
|
|
20250117,175700,358243080,15800,15800,15800,15800,0
|
|
20250117,175600,358243080,15800,15800,15800,15800,0
|
|
20250117,175500,358243080,15800,15800,15800,15800,0
|
|
20250117,175400,358243080,15800,15800,15800,15800,0
|
|
20250117,175300,358243080,15800,15800,15800,15800,0
|
|
20250117,175200,358243080,15800,15800,15800,15800,0
|
|
20250117,175100,358243080,15800,15800,15800,15800,0
|
|
20250117,175000,358243080,15800,15800,15800,15800,0
|
|
20250117,174900,358243080,15800,15800,15800,15800,0
|
|
20250117,174800,358243080,15800,15800,15800,15800,0
|
|
20250117,174700,358243080,15800,15800,15800,15800,0
|
|
20250117,174600,358243080,15800,15800,15800,15800,0
|
|
20250117,174500,358243080,15800,15800,15800,15800,0
|
|
20250117,174400,358243080,15800,15800,15800,15800,0
|
|
20250117,174300,358243080,15800,15800,15800,15800,0
|
|
20250117,174200,358243080,15800,15800,15800,15800,0
|
|
20250117,174100,358243080,15800,15800,15800,15800,0
|
|
20250117,174000,358243080,15800,15800,15800,15800,0
|
|
20250117,173900,358243080,15800,15800,15800,15800,0
|
|
20250117,173800,358243080,15800,15800,15800,15800,0
|
|
20250117,173700,358243080,15800,15800,15800,15800,0
|
|
20250117,173600,358243080,15800,15800,15800,15800,0
|
|
20250117,173500,358243080,15800,15800,15800,15800,0
|
|
20250117,173400,358243080,15800,15800,15800,15800,90
|
|
20250117,173300,358243080,15800,15800,15800,15800,0
|
|
20250117,173200,358243080,15800,15800,15800,15800,0
|
|
20250117,173100,358243080,15800,15800,15800,15800,0
|
|
20250117,173000,358243080,15800,15800,15800,15800,0
|
|
20250117,172900,358243080,15800,15800,15800,15800,0
|
|
20250117,172800,358243080,15800,15800,15800,15800,0
|
|
20250117,172700,358243080,15800,15800,15800,15800,0
|
|
20250117,172600,358243080,15800,15800,15800,15800,0
|
|
20250117,172500,358243080,15800,15800,15800,15800,0
|
|
20250117,172400,358243080,15800,15800,15800,15800,0
|
|
20250117,172300,358243080,15800,15800,15800,15800,0
|
|
20250117,172200,358243080,15800,15800,15800,15800,0
|
|
20250117,172100,358243080,15800,15800,15800,15800,0
|
|
20250117,172000,358243080,15800,15800,15800,15800,0
|
|
20250117,171900,358243080,15800,15800,15800,15800,0
|
|
20250117,171800,358243080,15800,15800,15800,15800,0
|
|
20250117,171700,358243080,15800,15800,15800,15800,0
|
|
20250117,171600,358243080,15800,15800,15800,15800,0
|
|
20250117,171500,358243080,15800,15800,15800,15800,0
|
|
20250117,171400,358243080,15800,15800,15800,15800,0
|
|
20250117,171300,358243080,15800,15800,15800,15800,0
|
|
20250117,171200,358243080,15800,15800,15800,15800,0
|
|
20250117,171100,358243080,15800,15800,15800,15800,0
|
|
20250117,171000,358243080,15800,15800,15800,15800,0
|
|
20250117,170900,358243080,15800,15800,15800,15800,0
|
|
20250117,170800,358243080,15800,15800,15800,15800,0
|
|
20250117,170700,358243080,15800,15800,15800,15800,0
|
|
20250117,170600,358243080,15800,15800,15800,15800,0
|
|
20250117,170500,358243080,15800,15800,15800,15800,0
|
|
20250117,170400,358243080,15800,15800,15800,15800,90
|
|
20250117,170300,358243080,15800,15800,15800,15800,0
|
|
20250117,170200,358243080,15800,15800,15800,15800,0
|
|
20250117,170100,358243080,15800,15800,15800,15800,0
|
|
20250117,170000,358243080,15800,15800,15800,15800,0
|
|
20250117,165900,358243080,15800,15800,15800,15800,0
|
|
20250117,165800,358243080,15800,15800,15800,15800,0
|
|
20250117,165700,358243080,15800,15800,15800,15800,0
|
|
20250117,165600,358243080,15800,15800,15800,15800,0
|
|
20250117,165500,358243080,15800,15800,15800,15800,0
|
|
20250117,165400,358243080,15800,15800,15800,15800,0
|
|
20250117,165300,358243080,15800,15800,15800,15800,0
|
|
20250117,165200,358243080,15800,15800,15800,15800,0
|
|
20250117,165100,358243080,15800,15800,15800,15800,0
|
|
20250117,165000,358243080,15800,15800,15800,15800,0
|
|
20250117,164900,358243080,15800,15800,15800,15800,0
|
|
20250117,164800,358243080,15800,15800,15800,15800,0
|
|
20250117,164700,358243080,15800,15800,15800,15800,0
|
|
20250117,164600,358243080,15800,15800,15800,15800,0
|
|
20250117,164500,358243080,15800,15800,15800,15800,0
|
|
20250117,164400,358243080,15800,15800,15800,15800,0
|
|
20250117,164300,358243080,15800,15800,15800,15800,0
|
|
20250117,164200,358243080,15800,15800,15800,15800,0
|
|
20250117,164100,358243080,15800,15800,15800,15800,0
|
|
20250117,164000,358243080,15800,15800,15800,15800,0
|
|
20250117,163900,358243080,15800,15800,15800,15800,0
|
|
20250117,163800,358243080,15800,15800,15800,15800,0
|
|
20250117,163700,358243080,15800,15800,15800,15800,0
|
|
20250117,163600,358243080,15800,15800,15800,15800,0
|
|
20250117,163500,358243080,15800,15800,15800,15800,0
|
|
20250117,163400,358243080,15800,15800,15800,15800,90
|
|
20250117,163300,358243080,15800,15800,15800,15800,0
|
|
20250117,163200,358243080,15800,15800,15800,15800,0
|
|
20250117,163100,358243080,15800,15800,15800,15800,0
|
|
20250117,163000,358243080,15800,15800,15800,15800,0
|
|
20250117,162900,358243080,15800,15800,15800,15800,0
|
|
20250117,162800,358243080,15800,15800,15800,15800,0
|
|
20250117,162700,358243080,15800,15800,15800,15800,0
|
|
20250117,162600,358243080,15800,15800,15800,15800,0
|
|
20250117,162500,358243080,15800,15800,15800,15800,0
|
|
20250117,162400,358243080,15800,15800,15800,15800,0
|
|
20250117,162300,358243080,15800,15800,15800,15800,0
|
|
20250117,162200,358243080,15800,15800,15800,15800,0
|
|
20250117,162100,358243080,15800,15800,15800,15800,0
|
|
20250117,162000,358243080,15800,15800,15800,15800,0
|
|
20250117,161900,358243080,15800,15800,15800,15800,0
|
|
20250117,161800,358243080,15800,15800,15800,15800,0
|
|
20250117,161700,358243080,15800,15800,15800,15800,0
|
|
20250117,161600,358243080,15800,15800,15800,15800,0
|
|
20250117,161500,358243080,15800,15800,15800,15800,0
|
|
20250117,161400,358243080,15800,15800,15800,15800,0
|
|
20250117,161300,358243080,15800,15800,15800,15800,0
|
|
20250117,161200,358243080,15800,15800,15800,15800,0
|
|
20250117,161100,358243080,15800,15800,15800,15800,0
|
|
20250117,161000,358243080,15800,15800,15800,15800,0
|
|
20250117,160900,358243080,15800,15800,15800,15800,0
|
|
20250117,160800,358243080,15800,15800,15800,15800,0
|
|
20250117,160700,358243080,15800,15800,15800,15800,0
|
|
20250117,160600,358243080,15800,15800,15800,15800,0
|
|
20250117,160500,358243080,15800,15800,15800,15800,0
|
|
20250117,160400,358243080,15800,15800,15800,15800,90
|
|
20250117,160300,358243080,15800,15800,15800,15800,0
|
|
20250117,160200,358243080,15800,15800,15800,15800,0
|
|
20250117,160100,358243080,15800,15800,15800,15800,0
|
|
20250117,160000,358243080,15800,15800,15800,15800,0
|
|
20250117,155900,358243080,15800,15800,15800,15800,0
|
|
20250117,155800,358243080,15800,15800,15800,15800,0
|
|
20250117,155700,358243080,15800,15800,15800,15800,0
|
|
20250117,155600,358243080,15800,15800,15800,15800,0
|
|
20250117,155500,358243080,15800,15800,15800,15800,0
|
|
20250117,155400,358243080,15800,15800,15800,15800,0
|
|
20250117,155300,358243080,15800,15800,15800,15800,0
|
|
20250117,155200,358243080,15800,15800,15800,15800,0
|
|
20250117,155100,358243080,15800,15800,15800,15800,0
|
|
20250117,155000,358243080,15800,15800,15800,15800,0
|
|
20250117,154900,358243080,15800,15800,15800,15800,0
|
|
20250117,154800,358243080,15800,15800,15800,15800,0
|
|
20250117,154700,358243080,15800,15800,15800,15800,0
|
|
20250117,154600,358243080,15800,15800,15800,15800,0
|
|
20250117,154500,358243080,15800,15800,15800,15800,0
|
|
20250117,154400,358243080,15800,15800,15800,15800,0
|
|
20250117,154300,358243080,15800,15800,15800,15800,0
|
|
20250117,154200,358243080,15800,15800,15800,15800,0
|
|
20250117,154100,358243080,15800,15800,15800,15800,0
|
|
20250117,154000,358243080,15800,15800,15800,15800,0
|
|
20250117,153900,358243080,15800,15800,15800,15800,0
|
|
20250117,153800,358243080,15800,15800,15800,15800,0
|
|
20250117,153700,358243080,15800,15800,15800,15800,0
|
|
20250117,153600,358243080,15800,15800,15800,15800,0
|
|
20250117,153500,358243080,15800,15800,15800,15800,0
|
|
20250117,153400,358243080,15800,15800,15800,15800,90
|
|
20250117,153300,358243080,15800,15800,15800,15800,0
|
|
20250117,153200,358243080,15800,15800,15800,15800,0
|
|
20250117,153100,358243080,15800,15800,15800,15800,0
|
|
20250117,153000,358243080,15800,15800,15800,15800,90
|
|
20250117,152900,356821080,15630,15630,15630,15630,0
|
|
20250117,152800,356821080,15630,15630,15630,15630,0
|
|
20250117,152700,356821080,15630,15630,15630,15630,0
|
|
20250117,152600,356821080,15630,15630,15630,15630,0
|
|
20250117,152500,356821080,15630,15630,15630,15630,0
|
|
20250117,152400,356821080,15630,15630,15630,15630,0
|
|
20250117,152300,356821080,15630,15630,15630,15630,0
|
|
20250117,152200,356821080,15630,15630,15630,15630,0
|
|
20250117,152100,356821080,15630,15630,15630,15630,0
|
|
20250117,152000,356821080,15630,15630,15630,15630,0
|
|
20250117,151900,356821080,15630,15590,15630,15590,671
|
|
20250117,151800,346359510,15590,15620,15620,15590,20
|
|
20250117,151700,346047350,15630,15620,15630,15620,10
|
|
20250117,151600,345891140,15620,15620,15620,15620,13
|
|
20250117,151500,345688080,15620,15620,15620,15620,25
|
|
20250117,151400,345297580,15620,15620,15620,15620,20
|
|
20250117,151300,344985180,15630,15620,15630,15620,14
|
|
20250117,151200,344766490,15620,15620,15620,15620,13
|
|
20250117,151100,344563430,15630,15630,15630,15630,4
|
|
20250117,151000,344500910,15630,15630,15630,15620,23
|
|
20250117,150900,344141490,15620,15620,15620,15620,16
|
|
20250117,150800,343891570,15620,15620,15620,15620,10
|
|
20250117,150700,343735370,15620,15620,15620,15620,8
|
|
20250117,150600,343610410,15630,15630,15630,15620,22
|
|
20250117,150500,343266600,15630,15630,15630,15630,45
|
|
20250117,150400,342563250,15630,15630,15630,15630,650
|
|
20250117,150300,332403750,15630,15630,15630,15630,51
|
|
20250117,150200,331606620,15650,15650,15650,15650,0
|
|
20250117,150100,331606620,15650,15650,15650,15640,19
|
|
20250117,150000,331309360,15640,15640,15640,15640,11
|
|
20250117,145900,331137320,15650,15650,15650,15650,8
|
|
20250117,145800,331012120,15640,15650,15660,15640,223
|
|
20250117,145700,327524030,15650,15650,15650,15650,15
|
|
20250117,145600,327289280,15660,15650,15660,15650,13
|
|
20250117,145500,327085810,15650,15620,15650,15620,24
|
|
20250117,145400,326710550,15630,15620,15630,15620,21
|
|
20250117,145300,326382400,15630,15620,15630,15620,18
|
|
20250117,145200,326101100,15620,15620,15620,15620,10
|
|
20250117,145100,325944900,15630,15600,15650,15600,68
|
|
20250117,145000,324882080,15640,15620,15650,15600,68
|
|
20250117,144900,323820390,15650,15650,15650,15650,2
|
|
20250117,144800,323789090,15660,15640,15660,15620,134
|
|
20250117,144700,321694710,15660,15630,15660,15600,36
|
|
20250117,144600,321132010,15650,15630,15660,15590,1995
|
|
20250117,144500,290006430,15640,15610,15640,15610,141
|
|
20250117,144400,287802390,15620,15630,15630,15620,23
|
|
20250117,144300,287443030,15640,15640,15640,15620,350
|
|
20250117,144200,281974520,15630,15630,15640,15630,42
|
|
20250117,144100,281318050,15630,15620,15630,15620,17
|
|
20250117,144000,281052480,15620,15620,15620,15620,4
|
|
20250117,143900,280990000,15620,15620,15620,15610,107
|
|
20250117,143800,279318850,15620,15650,15650,15620,254
|
|
20250117,143700,275348650,15660,15660,15660,15660,172
|
|
20250117,143600,272655130,15680,15680,15680,15680,4
|
|
20250117,143500,272592410,15680,15670,15680,15670,23
|
|
20250117,143400,272231830,15690,15690,15690,15690,0
|
|
20250117,143300,272231830,15690,15670,15690,15670,129
|
|
20250117,143200,270210380,15660,15660,15660,15660,3
|
|
20250117,143100,270163400,15650,15650,15650,15650,148
|
|
20250117,143000,267847200,15670,15650,15670,15650,13
|
|
20250117,142900,267643730,15650,15650,15660,15650,213
|
|
20250117,142800,264309670,15640,15670,15670,15640,637
|
|
20250117,142700,254339930,15670,15700,15700,15670,412
|
|
20250117,142600,247879780,15700,15700,15700,15700,15
|
|
20250117,142500,247644280,15680,15690,15770,15680,113
|
|
20250117,142400,245871350,15690,15680,15720,15680,21
|
|
20250117,142300,245541860,15680,15680,15680,15680,12
|
|
20250117,142200,245353700,15690,15640,15690,15640,998
|
|
20250117,142100,229718500,15660,15710,15710,15660,491
|
|
20250117,142000,222024500,15700,15730,15730,15700,462
|
|
20250117,141900,214770610,15740,15730,15740,15730,193
|
|
20250117,141800,211732890,15730,15790,15800,15730,17
|
|
20250117,141700,211465120,15730,15720,15730,15720,14
|
|
20250117,141600,211245020,15740,15710,15740,15710,242
|
|
20250117,141500,207439320,15710,15710,15710,15700,169
|
|
20250117,141400,204784450,15700,15700,15700,15700,12
|
|
20250117,141300,204596050,15700,15700,15700,15700,12
|
|
20250117,141200,204407650,15700,15700,15700,15700,12
|
|
20250117,141100,204219250,15710,15710,15710,15710,21
|
|
20250117,141000,203889340,15710,15710,15710,15710,13
|
|
20250117,140900,203685110,15710,15710,15710,15710,12
|
|
20250117,140800,203496590,15710,15720,15730,15710,43
|
|
20250117,140700,202820730,15720,15720,15720,15720,12
|
|
20250117,140600,202632090,15730,15730,15730,15730,12
|
|
20250117,140500,202443330,15740,15760,15780,15740,280
|
|
20250117,140400,198033400,15770,15750,15770,15750,18
|
|
20250117,140300,197749790,15750,15760,15770,15750,21
|
|
20250117,140200,197418920,15760,15730,15760,15730,21
|
|
20250117,140100,197088370,15750,15740,15750,15740,505
|
|
20250117,140000,189134750,15730,15740,15740,15730,29
|
|
20250117,135900,188678410,15740,15760,15800,15740,153
|
|
20250117,135800,186265930,15750,15770,15770,15750,157
|
|
20250117,135700,183793130,15770,15760,15800,15760,406
|
|
20250117,135600,177392940,15770,15760,15770,15760,25
|
|
20250117,135500,176998850,15790,15760,15790,15760,68
|
|
20250117,135400,175927110,15750,15760,15760,15750,19
|
|
20250117,135300,175627790,15750,15760,15770,15750,55
|
|
20250117,135200,174760940,15760,15780,15800,15760,162
|
|
20250117,135100,172206900,15800,15770,15800,15770,72
|
|
20250117,135000,171070620,15790,15790,15800,15770,59
|
|
20250117,134900,170139860,15770,15770,15800,15760,103
|
|
20250117,134800,168515400,15770,15750,15780,15750,251
|
|
20250117,134700,164561920,15750,15760,15760,15750,14
|
|
20250117,134600,164341340,15770,15760,15770,15760,98
|
|
20250117,134500,162796850,15770,15750,15770,15750,166
|
|
20250117,134400,160179830,15740,15740,15740,15740,55
|
|
20250117,134300,159314130,15740,15740,15740,15740,0
|
|
20250117,134200,159314130,15740,15740,15740,15740,0
|
|
20250117,134100,159314130,15740,15740,15740,15740,0
|
|
20250117,134000,159314130,15740,15740,15740,15740,0
|
|
20250117,133900,159314130,15740,15740,15740,15740,0
|
|
20250117,133800,159314130,15740,15740,15740,15740,0
|
|
20250117,133700,159314130,15740,15740,15740,15740,0
|
|
20250117,133600,159314130,15740,15740,15740,15740,0
|
|
20250117,133500,159314130,15740,15740,15740,15740,7
|
|
20250117,133400,159203950,15730,15730,15730,15730,0
|
|
20250117,133300,159203950,15730,15730,15730,15730,0
|
|
20250117,133200,159203950,15730,15730,15730,15730,0
|
|
20250117,133100,159203950,15730,15730,15730,15730,0
|
|
20250117,133000,159203950,15730,15730,15730,15730,73
|
|
20250117,132900,158055660,15730,15730,15730,15730,2
|
|
20250117,132800,158024200,15720,15720,15720,15720,0
|
|
20250117,132700,158024200,15720,15720,15720,15720,0
|
|
20250117,132600,158024200,15720,15720,15720,15720,0
|
|
20250117,132500,158024200,15720,15720,15720,15720,0
|
|
20250117,132400,158024200,15720,15720,15720,15720,0
|
|
20250117,132300,158024200,15720,15730,15730,15710,313
|
|
20250117,132200,153105010,15730,15730,15730,15730,11
|
|
20250117,132100,152931980,15740,15760,15760,15740,137
|
|
20250117,132000,150775560,15750,15740,15800,15740,231
|
|
20250117,131900,147135290,15740,15740,15740,15740,1
|
|
20250117,131800,147119550,15750,15750,15750,15750,0
|
|
20250117,131700,147119550,15750,15750,15750,15750,0
|
|
20250117,131600,147119550,15750,15750,15750,15750,9
|
|
20250117,131500,146977800,15760,15760,15760,15760,0
|
|
20250117,131400,146977800,15760,15750,15760,15750,101
|
|
20250117,131300,145386050,15740,15740,15740,15740,9
|
|
20250117,131200,145244390,15740,15740,15740,15740,1
|
|
20250117,131100,145228650,15740,15740,15740,15740,19
|
|
20250117,131000,144929590,15740,15740,15740,15740,1
|
|
20250117,130900,144913850,15760,15760,15760,15760,0
|
|
20250117,130800,144913850,15760,15760,15760,15760,31
|
|
20250117,130700,144425290,15740,15740,15740,15740,0
|
|
20250117,130600,144425290,15740,15740,15740,15740,17
|
|
20250117,130500,144157710,15740,15730,15740,15730,37
|
|
20250117,130400,143575570,15730,15730,15730,15730,14
|
|
20250117,130300,143355350,15740,15720,15740,15720,38
|
|
20250117,130200,142757410,15720,15720,15720,15720,6
|
|
20250117,130100,142663090,15720,15720,15720,15720,0
|
|
20250117,130000,142663090,15720,15720,15720,15720,1
|
|
20250117,125900,142647370,15730,15730,15730,15730,151
|
|
20250117,125800,140272140,15720,15720,15720,15720,2
|
|
20250117,125700,140240700,15740,15740,15740,15740,0
|
|
20250117,125600,140240700,15740,15720,15740,15710,351
|
|
20250117,125500,134724990,15720,15720,15720,15720,17
|
|
20250117,125400,134457750,15730,15730,15730,15730,0
|
|
20250117,125300,134457750,15730,15730,15730,15730,1
|
|
20250117,125200,134442020,15730,15790,15790,15730,983
|
|
20250117,125100,118961420,15790,15780,15800,15780,11
|
|
20250117,125000,118787730,15790,15780,15790,15770,13
|
|
20250117,124900,118582610,15780,15770,15790,15750,12
|
|
20250117,124800,118393340,15740,15730,15740,15730,3
|
|
20250117,124700,118346140,15730,15740,15770,15730,40
|
|
20250117,124600,117716590,15740,15750,15750,15740,51
|
|
20250117,124500,116913710,15760,15760,15770,15760,7
|
|
20250117,124400,116803350,15760,15750,15790,15750,51
|
|
20250117,124300,115999690,15750,15750,15750,15750,0
|
|
20250117,124200,115999690,15750,15750,15750,15750,1
|
|
20250117,124100,115983940,15760,15730,15760,15730,24
|
|
20250117,124000,115606390,15750,15750,15750,15750,0
|
|
20250117,123900,115606390,15750,15750,15750,15750,0
|
|
20250117,123800,115606390,15750,15750,15750,15750,14
|
|
20250117,123700,115385890,15760,15760,15760,15760,23
|
|
20250117,123600,115023410,15770,15780,15780,15770,47
|
|
20250117,123500,114281920,15790,15760,15790,15760,39
|
|
20250117,123400,113667250,15750,15750,15750,15750,0
|
|
20250117,123300,113667250,15750,15750,15750,15750,0
|
|
20250117,123200,113667250,15750,15750,15750,15750,0
|
|
20250117,123100,113667250,15750,15750,15750,15750,0
|
|
20250117,123000,113667250,15750,15730,15780,15730,227
|
|
20250117,122900,110094550,15700,15700,15700,15700,0
|
|
20250117,122800,110094550,15700,15700,15700,15700,0
|
|
20250117,122700,110094550,15700,15700,15700,15700,0
|
|
20250117,122600,110094550,15700,15700,15700,15700,0
|
|
20250117,122500,110094550,15700,15700,15700,15700,0
|
|
20250117,122400,110094550,15700,15700,15700,15700,3
|
|
20250117,122300,110047450,15720,15700,15720,15700,398
|
|
20250117,122200,103796610,15720,15720,15720,15720,6
|
|
20250117,122100,103702290,15750,15790,15790,15730,719
|
|
20250117,122000,92371200,15800,15790,15800,15790,2
|
|
20250117,121900,92339610,15790,15800,15800,15790,80
|
|
20250117,121800,91076100,15800,15800,15800,15800,0
|
|
20250117,121700,91076100,15800,15800,15800,15800,0
|
|
20250117,121600,91076100,15800,15800,15800,15800,7
|
|
20250117,121500,90965500,15800,15800,15800,15800,1
|
|
20250117,121400,90949700,15800,15780,15800,15780,4
|
|
20250117,121300,90886560,15790,15790,15790,15790,0
|
|
20250117,121200,90886560,15790,15790,15790,15790,0
|
|
20250117,121100,90886560,15790,15790,15790,15790,0
|
|
20250117,121000,90886560,15790,15790,15790,15790,5
|
|
20250117,120900,90807610,15800,15790,15800,15790,70
|
|
20250117,120800,89702300,15780,15780,15780,15780,4
|
|
20250117,120700,89639180,15790,15790,15790,15790,0
|
|
20250117,120600,89639180,15790,15790,15790,15790,0
|
|
20250117,120500,89639180,15790,15790,15790,15790,0
|
|
20250117,120400,89639180,15790,15790,15790,15790,0
|
|
20250117,120300,89639180,15790,15800,15800,15780,88
|
|
20250117,120200,88249660,15800,15800,15800,15800,0
|
|
20250117,120100,88249660,15800,15800,15800,15800,0
|
|
20250117,120000,88249660,15800,15800,15800,15800,0
|
|
20250117,115900,88249660,15800,15800,15800,15800,6
|
|
20250117,115800,88154860,15790,15790,15790,15790,0
|
|
20250117,115700,88154860,15790,15790,15790,15790,6
|
|
20250117,115600,88060120,15780,15780,15780,15780,0
|
|
20250117,115500,88060120,15780,15780,15780,15780,1
|
|
20250117,115400,88044340,15790,15780,15790,15780,2
|
|
20250117,115300,88012770,15780,15780,15780,15780,0
|
|
20250117,115200,88012770,15780,15790,15800,15770,68
|
|
20250117,115100,86939380,15780,15780,15780,15780,0
|
|
20250117,115000,86939380,15780,15790,15790,15780,4
|
|
20250117,114900,86876240,15780,15780,15780,15780,0
|
|
20250117,114800,86876240,15780,15780,15780,15780,1
|
|
20250117,114700,86860460,15780,15780,15780,15780,3
|
|
20250117,114600,86813120,15780,15770,15790,15770,4
|
|
20250117,114500,86750010,15770,15770,15770,15770,1
|
|
20250117,114400,86734240,15790,15790,15790,15790,0
|
|
20250117,114300,86734240,15790,15790,15790,15790,0
|
|
20250117,114200,86734240,15790,15760,15790,15760,6
|
|
20250117,114100,86639590,15780,15780,15780,15760,34
|
|
20250117,114000,86103100,15780,15760,15780,15760,19
|
|
20250117,113900,85803470,15750,15750,15750,15750,0
|
|
20250117,113800,85803470,15750,15770,15770,15750,275
|
|
20250117,113700,81471940,15780,15750,15780,15750,912
|
|
20250117,113600,67106790,15750,15750,15750,15750,0
|
|
20250117,113500,67106790,15750,15740,15750,15740,33
|
|
20250117,113400,66587060,15750,15750,15750,15750,0
|
|
20250117,113300,66587060,15750,15740,15750,15740,47
|
|
20250117,113200,65846840,15740,15740,15740,15740,2
|
|
20250117,113100,65815360,15740,15740,15740,15740,0
|
|
20250117,113000,65815360,15740,15740,15740,15740,69
|
|
20250117,112900,64729300,15740,15740,15740,15740,0
|
|
20250117,112800,64729300,15740,15750,15750,15740,3
|
|
20250117,112700,64682060,15740,15740,15740,15740,0
|
|
20250117,112600,64682060,15740,15740,15740,15740,25
|
|
20250117,112500,64288560,15750,15750,15750,15750,3
|
|
20250117,112400,64241310,15750,15750,15750,15750,31
|
|
20250117,112300,63753060,15750,15750,15750,15750,2
|
|
20250117,112200,63721560,15750,15750,15750,15750,0
|
|
20250117,112100,63721560,15750,15750,15750,15750,0
|
|
20250117,112000,63721560,15750,15750,15750,15750,4
|
|
20250117,111900,63658560,15750,15750,15750,15750,30
|
|
20250117,111800,63186060,15750,15750,15750,15750,1
|
|
20250117,111700,63170310,15750,15750,15750,15750,0
|
|
20250117,111600,63170310,15750,15750,15750,15750,2
|
|
20250117,111500,63138810,15750,15750,15750,15750,2
|
|
20250117,111400,63107310,15740,15740,15740,15740,6
|
|
20250117,111300,63012870,15750,15740,15750,15740,148
|
|
20250117,111200,60683340,15740,15740,15740,15740,0
|
|
20250117,111100,60683340,15740,15740,15740,15740,0
|
|
20250117,111000,60683340,15740,15740,15740,15740,2
|
|
20250117,110900,60651860,15740,15740,15740,15740,0
|
|
20250117,110800,60651860,15740,15730,15740,15730,4
|
|
20250117,110700,60588910,15730,15730,15730,15730,0
|
|
20250117,110600,60588910,15730,15730,15730,15730,2
|
|
20250117,110500,60557450,15740,15740,15740,15740,0
|
|
20250117,110400,60557450,15740,15710,15740,15700,1566
|
|
20250117,110300,35931010,15710,15710,15710,15710,1
|
|
20250117,110200,35915300,15710,15710,15710,15710,31
|
|
20250117,110100,35428290,15710,15710,15710,15710,3
|
|
20250117,110000,35381160,15710,15710,15710,15710,0
|
|
20250117,105900,35381160,15710,15710,15710,15710,0
|
|
20250117,105800,35381160,15710,15710,15710,15710,2
|
|
20250117,105700,35349740,15700,15700,15700,15700,1
|
|
20250117,105600,35334040,15710,15690,15710,15690,3
|
|
20250117,105500,35286930,15680,15680,15680,15680,0
|
|
20250117,105400,35286930,15680,15690,15690,15680,20
|
|
20250117,105300,34973320,15710,15690,15710,15690,11
|
|
20250117,105200,34800710,15690,15690,15690,15690,21
|
|
20250117,105100,34471220,15690,15700,15710,15690,16
|
|
20250117,105000,34220110,15710,15700,15710,15680,202
|
|
20250117,104900,31052690,15720,15710,15720,15680,213
|
|
20250117,104800,27709970,15720,15720,15720,15720,2
|
|
20250117,104700,27678530,15720,15720,15720,15720,0
|
|
20250117,104600,27678530,15720,15710,15720,15710,3
|
|
20250117,104500,27631380,15720,15720,15720,15720,0
|
|
20250117,104400,27631380,15720,15700,15720,15700,2
|
|
20250117,104300,27599960,15710,15710,15710,15710,0
|
|
20250117,104200,27599960,15710,15710,15710,15710,0
|
|
20250117,104100,27599960,15710,15700,15720,15700,6
|
|
20250117,104000,27505690,15720,15690,15720,15690,2
|
|
20250117,103900,27474280,15700,15710,15730,15700,33
|
|
20250117,103800,26956110,15730,15710,15730,15710,8
|
|
20250117,103700,26830310,15710,15710,15710,15710,0
|
|
20250117,103600,26830310,15710,15710,15730,15710,4
|
|
20250117,103500,26767450,15710,15700,15730,15700,12
|
|
20250117,103400,26578920,15710,15690,15710,15690,4
|
|
20250117,103300,26516100,15690,15690,15690,15690,0
|
|
20250117,103200,26516100,15690,15690,15690,15690,0
|
|
20250117,103100,26516100,15690,15690,15690,15690,5
|
|
20250117,103000,26437650,15690,15690,15690,15690,66
|
|
20250117,102900,25402110,15710,15690,15710,15690,5
|
|
20250117,102800,25323610,15690,15690,15690,15690,0
|
|
20250117,102700,25323610,15690,15690,15690,15690,1
|
|
20250117,102600,25307920,15690,15710,15710,15690,61
|
|
20250117,102500,24349940,15730,15730,15730,15730,0
|
|
20250117,102400,24349940,15730,15710,15730,15710,25
|
|
20250117,102300,23956910,15710,15710,15710,15710,4
|
|
20250117,102200,23894070,15710,15710,15710,15710,1
|
|
20250117,102100,23878360,15710,15710,15710,15710,0
|
|
20250117,102000,23878360,15710,15710,15710,15710,0
|
|
20250117,101900,23878360,15710,15710,15710,15710,3
|
|
20250117,101800,23831230,15700,15700,15700,15700,1
|
|
20250117,101700,23815530,15710,15690,15710,15690,27
|
|
20250117,101600,23391860,15680,15680,15680,15680,0
|
|
20250117,101500,23391860,15680,15680,15680,15680,0
|
|
20250117,101400,23391860,15680,15710,15710,15680,338
|
|
20250117,101300,18089910,15710,15710,15710,15710,0
|
|
20250117,101200,18089910,15710,15680,15710,15680,109
|
|
20250117,101100,16380730,15680,15680,15680,15680,0
|
|
20250117,101000,16380730,15680,15680,15680,15680,4
|
|
20250117,100900,16318010,15680,15670,15680,15670,3
|
|
20250117,100800,16270980,15680,15680,15680,15680,0
|
|
20250117,100700,16270980,15680,15660,15680,15660,2
|
|
20250117,100600,16239640,15670,15640,15670,15610,30
|
|
20250117,100500,15770950,15670,15660,15670,15660,3
|
|
20250117,100400,15723950,15680,15680,15680,15680,0
|
|
20250117,100300,15723950,15680,15680,15680,15680,0
|
|
20250117,100200,15723950,15680,15650,15680,15650,4
|
|
20250117,100100,15661300,15670,15670,15670,15670,0
|
|
20250117,100000,15661300,15670,15620,15680,15620,67
|
|
20250117,095900,14614370,15620,15620,15620,15620,0
|
|
20250117,095800,14614370,15620,15620,15620,15620,4
|
|
20250117,095700,14551890,15630,15630,15630,15630,0
|
|
20250117,095600,14551890,15630,15630,15630,15630,0
|
|
20250117,095500,14551890,15630,15630,15630,15630,0
|
|
20250117,095400,14551890,15630,15630,15630,15630,0
|
|
20250117,095300,14551890,15630,15630,15630,15630,0
|
|
20250117,095200,14551890,15630,15630,15630,15630,0
|
|
20250117,095100,14551890,15630,15630,15630,15630,0
|
|
20250117,095000,14551890,15630,15630,15630,15630,0
|
|
20250117,094900,14551890,15630,15630,15630,15630,0
|
|
20250117,094800,14551890,15630,15630,15630,15630,97
|
|
20250117,094700,13035780,15640,15640,15640,15640,0
|
|
20250117,094600,13035780,15640,15640,15640,15640,0
|
|
20250117,094500,13035780,15640,15640,15640,15640,4
|
|
20250117,094400,12973220,15670,15670,15670,15670,0
|
|
20250117,094300,12973220,15670,15670,15670,15670,0
|
|
20250117,094200,12973220,15670,15640,15670,15640,2
|
|
20250117,094100,12941910,15670,15670,15670,15670,0
|
|
20250117,094000,12941910,15670,15670,15670,15670,0
|
|
20250117,093900,12941910,15670,15670,15670,15670,0
|
|
20250117,093800,12941910,15670,15670,15670,15670,0
|
|
20250117,093700,12941910,15670,15670,15670,15670,0
|
|
20250117,093600,12941910,15670,15630,15670,15630,140
|
|
20250117,093500,10753580,15630,15630,15630,15630,0
|
|
20250117,093400,10753580,15630,15610,15640,15610,134
|
|
20250117,093300,8661740,15620,15670,15670,15620,128
|
|
20250117,093200,6660590,15670,15680,15680,15670,14
|
|
20250117,093100,6441180,15670,15670,15670,15670,0
|
|
20250117,093000,6441180,15670,15660,15670,15660,37
|
|
20250117,092900,5861400,15620,15660,15660,15610,142
|
|
20250117,092800,3639220,15690,15690,15690,15690,0
|
|
20250117,092700,3639220,15690,15690,15690,15690,0
|
|
20250117,092600,3639220,15690,15690,15690,15690,0
|
|
20250117,092500,3639220,15690,15690,15690,15690,1
|
|
20250117,092400,3623530,15620,15620,15620,15620,0
|
|
20250117,092300,3623530,15620,15620,15660,15620,5
|
|
20250117,092200,3545350,15660,15620,15660,15620,29
|
|
20250117,092100,3091720,15750,15750,15750,15750,0
|
|
20250117,092000,3091720,15750,15750,15750,15750,3
|
|
20250117,091900,3044470,15750,15750,15750,15750,0
|
|
20250117,091800,3044470,15750,15750,15750,15750,0
|
|
20250117,091700,3044470,15750,15750,15750,15750,0
|
|
20250117,091600,3044470,15750,15610,15750,15610,19
|
|
20250117,091500,2745500,15760,15760,15760,15760,0
|
|
20250117,091400,2745500,15760,15760,15760,15760,0
|
|
20250117,091300,2745500,15760,15760,15760,15760,0
|
|
20250117,091200,2745500,15760,15760,15760,15760,1
|
|
20250117,091100,2729740,15760,15760,15760,15760,0
|
|
20250117,091000,2729740,15760,15760,15760,15760,0
|
|
20250117,090900,2729740,15760,15760,15760,15760,0
|
|
20250117,090800,2729740,15760,15760,15760,15760,0
|
|
20250117,090700,2729740,15760,15760,15760,15760,0
|
|
20250117,090600,2729740,15760,15760,15760,15760,1
|
|
20250117,090500,2713980,15760,15760,15760,15760,0
|
|
20250117,090400,2713980,15760,15760,15760,15760,1
|
|
20250117,090300,2698220,15760,15760,15760,15760,0
|
|
20250117,090200,2698220,15760,15760,15760,15760,1
|
|
20250117,090100,2682460,15530,15530,15530,15530,0
|
|
20250117,090000,2682460,15530,15670,15800,15530,172
|