667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200400,773748030,16020,16020,16020,16020,194
|
|
20250124,200300,773748030,16020,16020,16020,16020,0
|
|
20250124,200200,773748030,16020,16020,16020,16020,0
|
|
20250124,200100,773748030,16020,16020,16020,16020,0
|
|
20250124,200000,773748030,16020,16020,16020,16020,0
|
|
20250124,195900,773748030,16020,16020,16020,16020,0
|
|
20250124,195800,773748030,16020,16020,16020,16020,0
|
|
20250124,195700,773748030,16020,16020,16020,16020,0
|
|
20250124,195600,773748030,16020,16020,16020,16020,0
|
|
20250124,195500,773748030,16020,16020,16020,16020,0
|
|
20250124,195400,773748030,16020,16020,16020,16020,0
|
|
20250124,195300,773748030,16020,16020,16020,16020,0
|
|
20250124,195200,773748030,16020,16020,16020,16020,0
|
|
20250124,195100,773748030,16020,16020,16020,16020,0
|
|
20250124,195000,773748030,16020,16020,16020,16020,0
|
|
20250124,194900,773748030,16020,16020,16020,16020,0
|
|
20250124,194800,773748030,16020,16020,16020,16020,0
|
|
20250124,194700,773748030,16020,16020,16020,16020,0
|
|
20250124,194600,773748030,16020,16020,16020,16020,0
|
|
20250124,194500,773748030,16020,16020,16020,16020,0
|
|
20250124,194400,773748030,16020,16020,16020,16020,0
|
|
20250124,194300,773748030,16020,16020,16020,16020,0
|
|
20250124,194200,773748030,16020,16020,16020,16020,0
|
|
20250124,194100,773748030,16020,16020,16020,16020,0
|
|
20250124,194000,773748030,16020,16020,16020,16020,0
|
|
20250124,193900,773748030,16020,16020,16020,16020,0
|
|
20250124,193800,773748030,16020,16020,16020,16020,0
|
|
20250124,193700,773748030,16020,16020,16020,16020,0
|
|
20250124,193600,773748030,16020,16020,16020,16020,0
|
|
20250124,193500,773748030,16020,16020,16020,16020,0
|
|
20250124,193400,773748030,16020,16020,16020,16020,194
|
|
20250124,193300,773748030,16020,16020,16020,16020,0
|
|
20250124,193200,773748030,16020,16020,16020,16020,0
|
|
20250124,193100,773748030,16020,16020,16020,16020,0
|
|
20250124,193000,773748030,16020,16020,16020,16020,0
|
|
20250124,192900,773748030,16020,16020,16020,16020,0
|
|
20250124,192800,773748030,16020,16020,16020,16020,0
|
|
20250124,192700,773748030,16020,16020,16020,16020,0
|
|
20250124,192600,773748030,16020,16020,16020,16020,0
|
|
20250124,192500,773748030,16020,16020,16020,16020,0
|
|
20250124,192400,773748030,16020,16020,16020,16020,0
|
|
20250124,192300,773748030,16020,16020,16020,16020,0
|
|
20250124,192200,773748030,16020,16020,16020,16020,0
|
|
20250124,192100,773748030,16020,16020,16020,16020,0
|
|
20250124,192000,773748030,16020,16020,16020,16020,0
|
|
20250124,191900,773748030,16020,16020,16020,16020,0
|
|
20250124,191800,773748030,16020,16020,16020,16020,0
|
|
20250124,191700,773748030,16020,16020,16020,16020,0
|
|
20250124,191600,773748030,16020,16020,16020,16020,0
|
|
20250124,191500,773748030,16020,16020,16020,16020,0
|
|
20250124,191400,773748030,16020,16020,16020,16020,0
|
|
20250124,191300,773748030,16020,16020,16020,16020,0
|
|
20250124,191200,773748030,16020,16020,16020,16020,0
|
|
20250124,191100,773748030,16020,16020,16020,16020,0
|
|
20250124,191000,773748030,16020,16020,16020,16020,0
|
|
20250124,190900,773748030,16020,16020,16020,16020,0
|
|
20250124,190800,773748030,16020,16020,16020,16020,0
|
|
20250124,190700,773748030,16020,16020,16020,16020,0
|
|
20250124,190600,773748030,16020,16020,16020,16020,0
|
|
20250124,190500,773748030,16020,16020,16020,16020,0
|
|
20250124,190400,773748030,16020,16020,16020,16020,194
|
|
20250124,190300,773748030,16020,16020,16020,16020,0
|
|
20250124,190200,773748030,16020,16020,16020,16020,0
|
|
20250124,190100,773748030,16020,16020,16020,16020,0
|
|
20250124,190000,773748030,16020,16020,16020,16020,0
|
|
20250124,185900,773748030,16020,16020,16020,16020,0
|
|
20250124,185800,773748030,16020,16020,16020,16020,0
|
|
20250124,185700,773748030,16020,16020,16020,16020,0
|
|
20250124,185600,773748030,16020,16020,16020,16020,0
|
|
20250124,185500,773748030,16020,16020,16020,16020,0
|
|
20250124,185400,773748030,16020,16020,16020,16020,0
|
|
20250124,185300,773748030,16020,16020,16020,16020,0
|
|
20250124,185200,773748030,16020,16020,16020,16020,0
|
|
20250124,185100,773748030,16020,16020,16020,16020,0
|
|
20250124,185000,773748030,16020,16020,16020,16020,0
|
|
20250124,184900,773748030,16020,16020,16020,16020,0
|
|
20250124,184800,773748030,16020,16020,16020,16020,0
|
|
20250124,184700,773748030,16020,16020,16020,16020,0
|
|
20250124,184600,773748030,16020,16020,16020,16020,0
|
|
20250124,184500,773748030,16020,16020,16020,16020,0
|
|
20250124,184400,773748030,16020,16020,16020,16020,0
|
|
20250124,184300,773748030,16020,16020,16020,16020,0
|
|
20250124,184200,773748030,16020,16020,16020,16020,0
|
|
20250124,184100,773748030,16020,16020,16020,16020,0
|
|
20250124,184000,773748030,16020,16020,16020,16020,0
|
|
20250124,183900,773748030,16020,16020,16020,16020,0
|
|
20250124,183800,773748030,16020,16020,16020,16020,0
|
|
20250124,183700,773748030,16020,16020,16020,16020,0
|
|
20250124,183600,773748030,16020,16020,16020,16020,0
|
|
20250124,183500,773748030,16020,16020,16020,16020,0
|
|
20250124,183400,773748030,16020,16020,16020,16020,194
|
|
20250124,183300,773748030,16020,16020,16020,16020,0
|
|
20250124,183200,773748030,16020,16020,16020,16020,0
|
|
20250124,183100,773748030,16020,16020,16020,16020,0
|
|
20250124,183000,773748030,16020,16020,16020,16020,0
|
|
20250124,182900,773748030,16020,16020,16020,16020,0
|
|
20250124,182800,773748030,16020,16020,16020,16020,0
|
|
20250124,182700,773748030,16020,16020,16020,16020,0
|
|
20250124,182600,773748030,16020,16020,16020,16020,0
|
|
20250124,182500,773748030,16020,16020,16020,16020,0
|
|
20250124,182400,773748030,16020,16020,16020,16020,0
|
|
20250124,182300,773748030,16020,16020,16020,16020,0
|
|
20250124,182200,773748030,16020,16020,16020,16020,0
|
|
20250124,182100,773748030,16020,16020,16020,16020,0
|
|
20250124,182000,773748030,16020,16020,16020,16020,0
|
|
20250124,181900,773748030,16020,16020,16020,16020,0
|
|
20250124,181800,773748030,16020,16020,16020,16020,0
|
|
20250124,181700,773748030,16020,16020,16020,16020,0
|
|
20250124,181600,773748030,16020,16020,16020,16020,0
|
|
20250124,181500,773748030,16020,16020,16020,16020,0
|
|
20250124,181400,773748030,16020,16020,16020,16020,0
|
|
20250124,181300,773748030,16020,16020,16020,16020,0
|
|
20250124,181200,773748030,16020,16020,16020,16020,0
|
|
20250124,181100,773748030,16020,16020,16020,16020,0
|
|
20250124,181000,773748030,16020,16020,16020,16020,0
|
|
20250124,180900,773748030,16020,16020,16020,16020,0
|
|
20250124,180800,773748030,16020,16020,16020,16020,0
|
|
20250124,180700,773748030,16020,16020,16020,16020,0
|
|
20250124,180600,773748030,16020,16020,16020,16020,0
|
|
20250124,180500,773748030,16020,16020,16020,16020,0
|
|
20250124,180400,773748030,16020,16020,16020,16020,194
|
|
20250124,180300,773748030,16020,16020,16020,16020,0
|
|
20250124,180200,773748030,16020,16020,16020,16020,0
|
|
20250124,180100,773748030,16020,16020,16020,16020,0
|
|
20250124,180000,773748030,16020,16020,16020,16020,0
|
|
20250124,175900,773748030,16020,16020,16020,16020,0
|
|
20250124,175800,773748030,16020,16020,16020,16020,0
|
|
20250124,175700,773748030,16020,16020,16020,16020,0
|
|
20250124,175600,773748030,16020,16020,16020,16020,0
|
|
20250124,175500,773748030,16020,16020,16020,16020,0
|
|
20250124,175400,773748030,16020,16020,16020,16020,0
|
|
20250124,175300,773748030,16020,16020,16020,16020,0
|
|
20250124,175200,773748030,16020,16020,16020,16020,0
|
|
20250124,175100,773748030,16020,16020,16020,16020,0
|
|
20250124,175000,773748030,16020,16020,16020,16020,0
|
|
20250124,174900,773748030,16020,16020,16020,16020,0
|
|
20250124,174800,773748030,16020,16020,16020,16020,0
|
|
20250124,174700,773748030,16020,16020,16020,16020,0
|
|
20250124,174600,773748030,16020,16020,16020,16020,0
|
|
20250124,174500,773748030,16020,16020,16020,16020,0
|
|
20250124,174400,773748030,16020,16020,16020,16020,0
|
|
20250124,174300,773748030,16020,16020,16020,16020,0
|
|
20250124,174200,773748030,16020,16020,16020,16020,0
|
|
20250124,174100,773748030,16020,16020,16020,16020,0
|
|
20250124,174000,773748030,16020,16020,16020,16020,0
|
|
20250124,173900,773748030,16020,16020,16020,16020,0
|
|
20250124,173800,773748030,16020,16020,16020,16020,0
|
|
20250124,173700,773748030,16020,16020,16020,16020,0
|
|
20250124,173600,773748030,16020,16020,16020,16020,0
|
|
20250124,173500,773748030,16020,16020,16020,16020,0
|
|
20250124,173400,773748030,16020,16020,16020,16020,194
|
|
20250124,173300,773748030,16020,16020,16020,16020,0
|
|
20250124,173200,773748030,16020,16020,16020,16020,0
|
|
20250124,173100,773748030,16020,16020,16020,16020,0
|
|
20250124,173000,773748030,16020,16020,16020,16020,0
|
|
20250124,172900,773748030,16020,16020,16020,16020,0
|
|
20250124,172800,773748030,16020,16020,16020,16020,0
|
|
20250124,172700,773748030,16020,16020,16020,16020,0
|
|
20250124,172600,773748030,16020,16020,16020,16020,0
|
|
20250124,172500,773748030,16020,16020,16020,16020,0
|
|
20250124,172400,773748030,16020,16020,16020,16020,0
|
|
20250124,172300,773748030,16020,16020,16020,16020,0
|
|
20250124,172200,773748030,16020,16020,16020,16020,0
|
|
20250124,172100,773748030,16020,16020,16020,16020,0
|
|
20250124,172000,773748030,16020,16020,16020,16020,0
|
|
20250124,171900,773748030,16020,16020,16020,16020,0
|
|
20250124,171800,773748030,16020,16020,16020,16020,0
|
|
20250124,171700,773748030,16020,16020,16020,16020,0
|
|
20250124,171600,773748030,16020,16020,16020,16020,0
|
|
20250124,171500,773748030,16020,16020,16020,16020,0
|
|
20250124,171400,773748030,16020,16020,16020,16020,0
|
|
20250124,171300,773748030,16020,16020,16020,16020,0
|
|
20250124,171200,773748030,16020,16020,16020,16020,0
|
|
20250124,171100,773748030,16020,16020,16020,16020,0
|
|
20250124,171000,773748030,16020,16020,16020,16020,0
|
|
20250124,170900,773748030,16020,16020,16020,16020,0
|
|
20250124,170800,773748030,16020,16020,16020,16020,0
|
|
20250124,170700,773748030,16020,16020,16020,16020,0
|
|
20250124,170600,773748030,16020,16020,16020,16020,0
|
|
20250124,170500,773748030,16020,16020,16020,16020,0
|
|
20250124,170400,773748030,16020,16020,16020,16020,194
|
|
20250124,170300,773748030,16020,16020,16020,16020,0
|
|
20250124,170200,773748030,16020,16020,16020,16020,0
|
|
20250124,170100,773748030,16020,16020,16020,16020,0
|
|
20250124,170000,773748030,16020,16020,16020,16020,0
|
|
20250124,165900,773748030,16020,16020,16020,16020,0
|
|
20250124,165800,773748030,16020,16020,16020,16020,0
|
|
20250124,165700,773748030,16020,16020,16020,16020,0
|
|
20250124,165600,773748030,16020,16020,16020,16020,0
|
|
20250124,165500,773748030,16020,16020,16020,16020,0
|
|
20250124,165400,773748030,16020,16020,16020,16020,0
|
|
20250124,165300,773748030,16020,16020,16020,16020,0
|
|
20250124,165200,773748030,16020,16020,16020,16020,0
|
|
20250124,165100,773748030,16020,16020,16020,16020,0
|
|
20250124,165000,773748030,16020,16020,16020,16020,0
|
|
20250124,164900,773748030,16020,16020,16020,16020,0
|
|
20250124,164800,773748030,16020,16020,16020,16020,0
|
|
20250124,164700,773748030,16020,16020,16020,16020,0
|
|
20250124,164600,773748030,16020,16020,16020,16020,0
|
|
20250124,164500,773748030,16020,16020,16020,16020,0
|
|
20250124,164400,773748030,16020,16020,16020,16020,0
|
|
20250124,164300,773748030,16020,16020,16020,16020,0
|
|
20250124,164200,773748030,16020,16020,16020,16020,0
|
|
20250124,164100,773748030,16020,16020,16020,16020,0
|
|
20250124,164000,773748030,16020,16020,16020,16020,0
|
|
20250124,163900,773748030,16020,16020,16020,16020,0
|
|
20250124,163800,773748030,16020,16020,16020,16020,0
|
|
20250124,163700,773748030,16020,16020,16020,16020,0
|
|
20250124,163600,773748030,16020,16020,16020,16020,0
|
|
20250124,163500,773748030,16020,16020,16020,16020,0
|
|
20250124,163400,773748030,16020,16020,16020,16020,194
|
|
20250124,163300,773748030,16020,16020,16020,16020,0
|
|
20250124,163200,773748030,16020,16020,16020,16020,0
|
|
20250124,163100,773748030,16020,16020,16020,16020,0
|
|
20250124,163000,773748030,16020,16020,16020,16020,0
|
|
20250124,162900,773748030,16020,16020,16020,16020,0
|
|
20250124,162800,773748030,16020,16020,16020,16020,0
|
|
20250124,162700,773748030,16020,16020,16020,16020,0
|
|
20250124,162600,773748030,16020,16020,16020,16020,0
|
|
20250124,162500,773748030,16020,16020,16020,16020,0
|
|
20250124,162400,773748030,16020,16020,16020,16020,0
|
|
20250124,162300,773748030,16020,16020,16020,16020,0
|
|
20250124,162200,773748030,16020,16020,16020,16020,0
|
|
20250124,162100,773748030,16020,16020,16020,16020,0
|
|
20250124,162000,773748030,16020,16020,16020,16020,0
|
|
20250124,161900,773748030,16020,16020,16020,16020,0
|
|
20250124,161800,773748030,16020,16020,16020,16020,0
|
|
20250124,161700,773748030,16020,16020,16020,16020,0
|
|
20250124,161600,773748030,16020,16020,16020,16020,0
|
|
20250124,161500,773748030,16020,16020,16020,16020,0
|
|
20250124,161400,773748030,16020,16020,16020,16020,0
|
|
20250124,161300,773748030,16020,16020,16020,16020,0
|
|
20250124,161200,773748030,16020,16020,16020,16020,0
|
|
20250124,161100,773748030,16020,16020,16020,16020,0
|
|
20250124,161000,773748030,16020,16020,16020,16020,0
|
|
20250124,160900,773748030,16020,16020,16020,16020,0
|
|
20250124,160800,773748030,16020,16020,16020,16020,0
|
|
20250124,160700,773748030,16020,16020,16020,16020,0
|
|
20250124,160600,773748030,16020,16020,16020,16020,0
|
|
20250124,160500,773748030,16020,16020,16020,16020,0
|
|
20250124,160400,773748030,16020,16020,16020,16020,194
|
|
20250124,160300,773748030,16020,16020,16020,16020,0
|
|
20250124,160200,773748030,16020,16020,16020,16020,0
|
|
20250124,160100,773748030,16020,16020,16020,16020,0
|
|
20250124,160000,773748030,16020,16020,16020,16020,0
|
|
20250124,155900,773748030,16020,16020,16020,16020,0
|
|
20250124,155800,773748030,16020,16020,16020,16020,0
|
|
20250124,155700,773748030,16020,16020,16020,16020,0
|
|
20250124,155600,773748030,16020,16020,16020,16020,0
|
|
20250124,155500,773748030,16020,16020,16020,16020,0
|
|
20250124,155400,773748030,16020,16020,16020,16020,0
|
|
20250124,155300,773748030,16020,16020,16020,16020,0
|
|
20250124,155200,773748030,16020,16020,16020,16020,0
|
|
20250124,155100,773748030,16020,16020,16020,16020,0
|
|
20250124,155000,773748030,16020,16020,16020,16020,0
|
|
20250124,154900,773748030,16020,16020,16020,16020,0
|
|
20250124,154800,773748030,16020,16020,16020,16020,0
|
|
20250124,154700,773748030,16020,16020,16020,16020,0
|
|
20250124,154600,773748030,16020,16020,16020,16020,0
|
|
20250124,154500,773748030,16020,16020,16020,16020,0
|
|
20250124,154400,773748030,16020,16020,16020,16020,0
|
|
20250124,154300,773748030,16020,16020,16020,16020,0
|
|
20250124,154200,773748030,16020,16020,16020,16020,0
|
|
20250124,154100,773748030,16020,16020,16020,16020,0
|
|
20250124,154000,773748030,16020,16020,16020,16020,0
|
|
20250124,153900,773748030,16020,16020,16020,16020,0
|
|
20250124,153800,773748030,16020,16020,16020,16020,0
|
|
20250124,153700,773748030,16020,16020,16020,16020,0
|
|
20250124,153600,773748030,16020,16020,16020,16020,0
|
|
20250124,153500,773748030,16020,16020,16020,16020,0
|
|
20250124,153400,773748030,16020,16020,16020,16020,194
|
|
20250124,153300,773748030,16020,16020,16020,16020,0
|
|
20250124,153200,773748030,16020,16020,16020,16020,0
|
|
20250124,153100,773748030,16020,16020,16020,16020,0
|
|
20250124,153000,773748030,16020,16020,16020,16020,194
|
|
20250124,152900,770640150,15990,15990,15990,15990,0
|
|
20250124,152800,770640150,15990,15990,15990,15990,0
|
|
20250124,152700,770640150,15990,15990,15990,15990,0
|
|
20250124,152600,770640150,15990,15990,15990,15990,0
|
|
20250124,152500,770640150,15990,15990,15990,15990,0
|
|
20250124,152400,770640150,15990,15990,15990,15990,0
|
|
20250124,152300,770640150,15990,15990,15990,15990,0
|
|
20250124,152200,770640150,15990,15990,15990,15990,0
|
|
20250124,152100,770640150,15990,15990,15990,15990,0
|
|
20250124,152000,770640150,15990,15990,15990,15990,0
|
|
20250124,151900,770640150,15990,15990,15990,15990,0
|
|
20250124,151800,770640150,15990,15990,15990,15990,11
|
|
20250124,151700,770464260,15990,16000,16020,15990,412
|
|
20250124,151600,763872860,16000,16000,16000,16000,207
|
|
20250124,151500,760560860,16000,15980,16000,15980,51
|
|
20250124,151400,759745610,15970,15990,15990,15970,627
|
|
20250124,151300,749731020,16000,16000,16000,16000,136
|
|
20250124,151200,747555020,15980,15980,16000,15980,247
|
|
20250124,151100,743606180,15980,15980,15990,15980,142
|
|
20250124,151000,741336430,15980,15990,16000,15980,227
|
|
20250124,150900,737706450,15980,15980,15980,15970,151
|
|
20250124,150800,735294670,15970,16000,16000,15970,521
|
|
20250124,150700,726967650,15990,15990,16000,15980,264
|
|
20250124,150600,722746190,15980,15970,15980,15970,38
|
|
20250124,150500,722139200,15970,15970,15980,15960,267
|
|
20250124,150400,717874970,15980,15970,15980,15970,65
|
|
20250124,150300,716836320,15970,15980,15980,15970,313
|
|
20250124,150200,711836350,15980,15980,15980,15980,136
|
|
20250124,150100,709663070,15980,15980,15980,15980,193
|
|
20250124,150000,706578930,15980,15990,16020,15980,842
|
|
20250124,145900,693114960,16020,16010,16020,16010,196
|
|
20250124,145800,689976410,16010,16000,16010,16000,304
|
|
20250124,145700,685111300,16000,15990,16000,15990,60
|
|
20250124,145600,684151310,15990,16000,16010,15990,196
|
|
20250124,145500,681015300,16010,16010,16010,15990,250
|
|
20250124,145400,677015060,16000,16000,16000,15990,199
|
|
20250124,145300,673831420,15990,15990,16000,15980,241
|
|
20250124,145200,669977920,15980,15980,15990,15980,122
|
|
20250124,145100,668028350,15980,15970,15980,15970,189
|
|
20250124,145000,665009110,15970,15970,15980,15970,199
|
|
20250124,144900,661831070,15970,15970,15970,15950,214
|
|
20250124,144800,658413510,15970,15960,15970,15960,174
|
|
20250124,144700,655636450,15960,15960,15960,15960,136
|
|
20250124,144600,653465890,15960,15950,15960,15950,137
|
|
20250124,144500,651280150,15950,15930,15950,15930,179
|
|
20250124,144400,648425540,15930,15930,15940,15910,268
|
|
20250124,144300,644156380,15930,15930,15930,15930,137
|
|
20250124,144200,641973970,15930,15930,15930,15930,192
|
|
20250124,144100,638915410,15930,15940,15940,15930,200
|
|
20250124,144000,635727440,15940,15930,15940,15930,247
|
|
20250124,143900,631791620,15930,15930,15930,15920,191
|
|
20250124,143800,628750220,15940,15870,15940,15870,186
|
|
20250124,143700,625796230,15900,15890,15900,15870,315
|
|
20250124,143600,620793910,15890,15920,15930,15890,805
|
|
20250124,143500,607993580,15920,15920,15930,15920,273
|
|
20250124,143400,603646830,15910,15910,15910,15910,116
|
|
20250124,143300,601801270,15910,15890,15920,15880,116
|
|
20250124,143200,599956650,15880,15870,15890,15870,240
|
|
20250124,143100,596145970,15870,15860,15870,15860,138
|
|
20250124,143000,593956500,15850,15860,15890,15840,277
|
|
20250124,142900,589564260,15890,15850,15930,15830,433
|
|
20250124,142800,582687630,15850,15840,15850,15830,165
|
|
20250124,142700,580073630,15830,15830,15830,15830,22
|
|
20250124,142600,579725370,15830,15830,15850,15820,260
|
|
20250124,142500,575609560,15820,15820,15820,15820,39
|
|
20250124,142400,574992580,15820,15860,15860,15820,947
|
|
20250124,142300,560000510,15870,15860,15880,15860,42
|
|
20250124,142200,559334320,15860,15830,15860,15830,61
|
|
20250124,142100,558367750,15830,15840,15840,15830,77
|
|
20250124,142000,557148260,15830,15840,15840,15830,179
|
|
20250124,141900,554313280,15840,15850,15850,15830,157
|
|
20250124,141800,551826380,15840,15840,15840,15840,20
|
|
20250124,141700,551509580,15840,15880,15910,15840,881
|
|
20250124,141600,537539380,15890,15890,15900,15870,323
|
|
20250124,141500,532407660,15880,15880,15890,15870,97
|
|
20250124,141400,530867100,15870,15880,15880,15870,127
|
|
20250124,141300,528851050,15870,15890,15940,15870,388
|
|
20250124,141200,522683830,15870,15880,15880,15870,22
|
|
20250124,141100,522334490,15890,15880,15890,15880,67
|
|
20250124,141000,521270050,15880,15880,15880,15860,61
|
|
20250124,140900,520301440,15880,15860,15880,15860,102
|
|
20250124,140800,518682330,15860,15880,15880,15860,69
|
|
20250124,140700,517587150,15860,15860,15870,15860,107
|
|
20250124,140600,515889790,15850,15860,15860,15850,40
|
|
20250124,140500,515255410,15850,15860,15880,15850,32
|
|
20250124,140400,514747780,15860,15860,15870,15850,123
|
|
20250124,140300,512796820,15860,15860,15860,15850,94
|
|
20250124,140200,511306190,15850,15840,15860,15840,67
|
|
20250124,140100,510244410,15840,15830,15840,15830,255
|
|
20250124,140000,506205610,15840,15830,15840,15830,77
|
|
20250124,135900,504986190,15830,15830,15830,15830,5
|
|
20250124,135800,504907040,15830,15880,15880,15830,557
|
|
20250124,135700,496080990,15870,15870,15880,15870,87
|
|
20250124,135600,494699740,15860,15850,15870,15840,49
|
|
20250124,135500,493922790,15870,15850,15870,15840,21
|
|
20250124,135400,493589940,15850,15860,15870,15850,76
|
|
20250124,135300,492384560,15870,15830,15870,15830,481
|
|
20250124,135200,484762850,15830,15820,15840,15820,591
|
|
20250124,135100,475411370,15840,15840,15840,15830,370
|
|
20250124,135000,469553350,15840,15850,15850,15840,54
|
|
20250124,134900,468697640,15840,15850,15850,15840,47
|
|
20250124,134800,467952880,15840,15840,15850,15840,130
|
|
20250124,134700,465893120,15840,15840,15840,15840,19
|
|
20250124,134600,465592160,15840,15880,15890,15840,712
|
|
20250124,134500,454301810,15880,15930,15930,15880,616
|
|
20250124,134400,444509580,15920,15900,15930,15900,107
|
|
20250124,134300,442806500,15900,15920,15920,15880,38
|
|
20250124,134200,442202520,15900,15900,15920,15890,281
|
|
20250124,134100,437733040,15890,15900,15910,15890,23
|
|
20250124,134000,437367330,15910,15910,15920,15900,57
|
|
20250124,133900,436460590,15920,15900,15920,15890,117
|
|
20250124,133800,434599640,15880,15890,15920,15870,53
|
|
20250124,133700,433757800,15920,15880,15920,15880,39
|
|
20250124,133600,433138300,15890,15890,15920,15880,17
|
|
20250124,133500,432868160,15880,15860,15900,15860,147
|
|
20250124,133400,430532840,15870,15860,15870,15860,30
|
|
20250124,133300,430056940,15870,15860,15870,15860,121
|
|
20250124,133200,428137810,15860,15870,15880,15850,204
|
|
20250124,133100,424901680,15870,15870,15870,15860,71
|
|
20250124,133000,423775120,15870,15870,15870,15870,20
|
|
20250124,132900,423457720,15870,15860,15880,15860,81
|
|
20250124,132800,422171720,15860,15870,15870,15860,115
|
|
20250124,132700,420346860,15870,15870,15870,15860,238
|
|
20250124,132600,416571470,15880,15870,15880,15860,70
|
|
20250124,132500,415460790,15860,15860,15860,15860,5
|
|
20250124,132400,415381490,15860,15860,15880,15860,39
|
|
20250124,132300,414762270,15870,15860,15870,15860,84
|
|
20250124,132200,413429960,15850,15850,15850,15850,3
|
|
20250124,132100,413382410,15870,15870,15870,15870,34
|
|
20250124,132000,412842830,15860,15860,15860,15860,0
|
|
20250124,131900,412842830,15860,15850,15860,15850,647
|
|
20250124,131800,402582520,15850,15850,15850,15850,38
|
|
20250124,131700,401980220,15870,15870,15870,15870,34
|
|
20250124,131600,401440640,15860,15860,15860,15860,57
|
|
20250124,131500,400536620,15850,15900,15900,15850,1097
|
|
20250124,131400,383126900,15910,15910,15910,15910,2
|
|
20250124,131300,383095080,15900,15890,15900,15890,98
|
|
20250124,131200,381537510,15890,15890,15890,15890,7
|
|
20250124,131100,381426280,15890,15890,15890,15890,56
|
|
20250124,131000,380536440,15880,15880,15880,15870,114
|
|
20250124,130900,378726240,15880,15900,15900,15880,80
|
|
20250124,130800,377455250,15900,15900,15900,15900,0
|
|
20250124,130700,377455250,15900,15900,15900,15900,59
|
|
20250124,130600,376517150,15900,15900,15900,15900,37
|
|
20250124,130500,375928850,15890,15890,15890,15890,6
|
|
20250124,130400,375833510,15880,15880,15880,15880,56
|
|
20250124,130300,374944230,15880,15880,15880,15880,12
|
|
20250124,130200,374753670,15880,15880,15880,15880,34
|
|
20250124,130100,374213750,15880,15880,15880,15880,24
|
|
20250124,130000,373832630,15880,15880,15880,15880,59
|
|
20250124,125900,372895710,15880,15870,15880,15870,39
|
|
20250124,125800,372276730,15870,15870,15870,15870,7
|
|
20250124,125700,372165640,15860,15860,15860,15860,226
|
|
20250124,125600,368581280,15880,15880,15880,15880,3
|
|
20250124,125500,368533640,15870,15900,15920,15870,582
|
|
20250124,125400,359288400,15910,15910,15910,15900,77
|
|
20250124,125300,358063340,15910,15910,15910,15910,10
|
|
20250124,125200,357904240,15910,15890,15910,15890,45
|
|
20250124,125100,357189020,15890,15880,15890,15880,69
|
|
20250124,125000,356093290,15880,15880,15880,15880,20
|
|
20250124,124900,355775690,15880,15880,15880,15880,7
|
|
20250124,124800,355664530,15880,15870,15880,15870,105
|
|
20250124,124700,353997840,15860,15870,15870,15860,40
|
|
20250124,124600,353363290,15870,15870,15870,15870,17
|
|
20250124,124500,353093500,15870,15870,15870,15870,62
|
|
20250124,124400,352109560,15870,15870,15870,15870,34
|
|
20250124,124300,351569980,15860,15860,15860,15860,0
|
|
20250124,124200,351569980,15860,15890,15910,15860,576
|
|
20250124,124100,342427270,15880,15880,15880,15880,78
|
|
20250124,124000,341188630,15870,15870,15870,15870,24
|
|
20250124,123900,340807750,15870,15870,15870,15870,13
|
|
20250124,123800,340601440,15870,15870,15870,15870,60
|
|
20250124,123700,339649240,15870,15870,15870,15870,107
|
|
20250124,123600,337951150,15870,15860,15870,15860,18
|
|
20250124,123500,337665630,15860,15860,15860,15860,70
|
|
20250124,123400,336555430,15860,15860,15860,15860,0
|
|
20250124,123300,336555430,15860,15860,15860,15860,34
|
|
20250124,123200,336016190,15850,15850,15850,15850,10
|
|
20250124,123100,335857690,15860,15860,15860,15860,0
|
|
20250124,123000,335857690,15860,15860,15860,15860,34
|
|
20250124,122900,335318450,15850,15870,15870,15850,170
|
|
20250124,122800,332622450,15870,15870,15870,15870,0
|
|
20250124,122700,332622450,15870,15870,15870,15870,0
|
|
20250124,122600,332622450,15870,15870,15870,15870,90
|
|
20250124,122500,331194150,15870,15870,15870,15870,0
|
|
20250124,122400,331194150,15870,15870,15870,15870,4
|
|
20250124,122300,331130670,15870,15870,15870,15870,104
|
|
20250124,122200,329480190,15860,15860,15860,15860,14
|
|
20250124,122100,329258150,15870,15870,15870,15870,11
|
|
20250124,122000,329083580,15870,15870,15870,15870,4
|
|
20250124,121900,329020100,15870,15870,15870,15870,93
|
|
20250124,121800,327544190,15870,15870,15870,15870,0
|
|
20250124,121700,327544190,15870,15870,15870,15870,3
|
|
20250124,121600,327496580,15870,15860,15870,15860,66
|
|
20250124,121500,326449790,15860,15860,15860,15860,54
|
|
20250124,121400,325593350,15860,15860,15860,15860,18
|
|
20250124,121300,325307870,15860,15870,15870,15850,168
|
|
20250124,121200,322643440,15880,15870,15880,15870,42
|
|
20250124,121100,321976770,15870,15870,15870,15870,60
|
|
20250124,121000,321024570,15870,15870,15870,15870,78
|
|
20250124,120900,319786710,15870,15880,15880,15870,4
|
|
20250124,120800,319723210,15900,15900,15900,15890,255
|
|
20250124,120700,315668800,15890,15890,15900,15890,58
|
|
20250124,120600,314747170,15880,15880,15880,15880,101
|
|
20250124,120500,313143290,15880,15880,15880,15880,0
|
|
20250124,120400,313143290,15880,15870,15880,15870,95
|
|
20250124,120300,311635290,15870,15870,15870,15870,0
|
|
20250124,120200,311635290,15870,15870,15870,15870,1
|
|
20250124,120100,311619420,15870,15860,15870,15860,2
|
|
20250124,120000,311587690,15860,15850,15860,15850,140
|
|
20250124,115900,309367350,15850,15850,15850,15850,1
|
|
20250124,115800,309351500,15860,15860,15860,15860,0
|
|
20250124,115700,309351500,15860,15860,15860,15850,105
|
|
20250124,115600,307686340,15860,15860,15860,15860,0
|
|
20250124,115500,307686340,15860,15850,15860,15850,52
|
|
20250124,115400,306862130,15860,15850,15860,15850,105
|
|
20250124,115300,305197870,15860,15860,15860,15860,0
|
|
20250124,115200,305197870,15860,15840,15860,15840,10
|
|
20250124,115100,305039390,15860,15830,15860,15830,64
|
|
20250124,115000,304026240,15830,15860,15860,15810,1223
|
|
20250124,114900,284681680,15870,15870,15870,15870,0
|
|
20250124,114800,284681680,15870,15870,15870,15870,56
|
|
20250124,114700,283792960,15870,15870,15870,15870,0
|
|
20250124,114600,283792960,15870,15870,15870,15870,34
|
|
20250124,114500,283253380,15870,15870,15870,15870,57
|
|
20250124,114400,282348790,15860,15860,15860,15860,0
|
|
20250124,114300,282348790,15860,15860,15860,15860,37
|
|
20250124,114200,281761970,15860,15860,15860,15860,0
|
|
20250124,114100,281761970,15860,15860,15860,15860,58
|
|
20250124,114000,280842090,15860,15860,15860,15860,0
|
|
20250124,113900,280842090,15860,15860,15860,15860,34
|
|
20250124,113800,280302850,15860,15860,15860,15860,56
|
|
20250124,113700,279414690,15850,15850,15850,15850,0
|
|
20250124,113600,279414690,15850,15880,15880,15850,854
|
|
20250124,113500,265877180,15890,15890,15890,15890,90
|
|
20250124,113400,264447080,15890,15890,15890,15890,0
|
|
20250124,113300,264447080,15890,15890,15890,15890,0
|
|
20250124,113200,264447080,15890,15890,15890,15890,92
|
|
20250124,113100,262985200,15890,15890,15890,15890,11
|
|
20250124,113000,262810410,15900,15900,15900,15900,0
|
|
20250124,112900,262810410,15900,15900,15900,15900,57
|
|
20250124,112800,261904110,15900,15890,15900,15890,28
|
|
20250124,112700,261459160,15900,15900,15900,15900,0
|
|
20250124,112600,261459160,15900,15890,15900,15890,64
|
|
20250124,112500,260442170,15890,15890,15890,15890,38
|
|
20250124,112400,259838350,15890,15890,15890,15890,0
|
|
20250124,112300,259838350,15890,15890,15900,15890,10
|
|
20250124,112200,259679440,15890,15890,15890,15890,57
|
|
20250124,112100,258773710,15900,15890,15900,15890,51
|
|
20250124,112000,257963310,15900,15890,15900,15890,4
|
|
20250124,111900,257899740,15890,15890,15890,15890,57
|
|
20250124,111800,256994010,15920,15880,15920,15880,2
|
|
20250124,111700,256962210,15910,15880,15920,15880,43
|
|
20250124,111600,256279200,15880,15870,15880,15870,62
|
|
20250124,111500,255294700,15900,15870,15910,15870,14
|
|
20250124,111400,255072340,15900,15860,15900,15860,52
|
|
20250124,111300,254247230,15870,15870,15870,15870,91
|
|
20250124,111200,252803060,15860,15860,15860,15860,0
|
|
20250124,111100,252803060,15860,15860,15860,15860,0
|
|
20250124,111000,252803060,15860,15860,15860,15860,131
|
|
20250124,110900,250725400,15870,15870,15870,15870,4
|
|
20250124,110800,250661920,15870,15870,15870,15870,5
|
|
20250124,110700,250582570,15870,15870,15870,15870,57
|
|
20250124,110600,249677980,15870,15870,15870,15870,37
|
|
20250124,110500,249090790,15870,15870,15870,15870,0
|
|
20250124,110400,249090790,15870,15900,15900,15860,340
|
|
20250124,110300,243687940,15860,15860,15880,15860,96
|
|
20250124,110200,242164800,15850,15860,15860,15840,283
|
|
20250124,110100,237681100,15860,15870,15870,15850,190
|
|
20250124,110000,234668620,15880,15880,15880,15880,57
|
|
20250124,105900,233763460,15880,15880,15880,15880,38
|
|
20250124,105800,233160020,15880,15880,15880,15880,0
|
|
20250124,105700,233160020,15880,15880,15880,15880,71
|
|
20250124,105600,232032540,15880,15880,15880,15880,12
|
|
20250124,105500,231841980,15880,15880,15880,15880,53
|
|
20250124,105400,231000340,15870,15920,15920,15870,342
|
|
20250124,105300,225564800,15880,15890,15920,15870,196
|
|
20250124,105200,222453660,15880,15880,15880,15880,100
|
|
20250124,105100,220865660,15880,15880,15920,15870,110
|
|
20250124,105000,219118900,15880,15880,15890,15880,34
|
|
20250124,104900,218578970,15880,15880,15880,15880,0
|
|
20250124,104800,218578970,15880,15880,15890,15880,170
|
|
20250124,104700,215879340,15870,15880,15880,15870,46
|
|
20250124,104600,215149310,15890,15890,15890,15890,1
|
|
20250124,104500,215133420,15890,15880,15890,15880,165
|
|
20250124,104400,212513180,15870,15880,15880,15870,42
|
|
20250124,104300,211846570,15880,15880,15880,15880,16
|
|
20250124,104200,211592490,15870,15870,15870,15870,0
|
|
20250124,104100,211592490,15870,15880,15930,15870,267
|
|
20250124,104000,207344350,15910,15910,15910,15870,173
|
|
20250124,103900,204596030,15870,15870,15910,15870,269
|
|
20250124,103800,200325620,15910,15910,15910,15870,192
|
|
20250124,103700,197275820,15870,15910,15940,15870,687
|
|
20250124,103600,186352660,15870,15910,15910,15870,502
|
|
20250124,103500,178372110,15870,15860,15910,15860,201
|
|
20250124,103400,175178600,15860,15860,15860,15860,34
|
|
20250124,103300,174639360,15860,15860,15860,15850,32
|
|
20250124,103200,174131850,15860,15860,15860,15860,93
|
|
20250124,103100,172656870,15860,15850,15860,15850,45
|
|
20250124,103000,171943180,15850,15850,15860,15850,189
|
|
20250124,102900,168946590,15850,15860,15860,15850,58
|
|
20250124,102800,168026720,15860,15860,15860,15860,0
|
|
20250124,102700,168026720,15860,15860,15860,15860,35
|
|
20250124,102600,167471620,15860,15860,15860,15860,34
|
|
20250124,102500,166932380,15850,15840,15850,15830,213
|
|
20250124,102400,163557590,15840,15840,15840,15840,339
|
|
20250124,102300,158187830,15840,15840,15840,15840,34
|
|
20250124,102200,157649270,15840,15840,15840,15840,109
|
|
20250124,102100,155922710,15850,15870,15870,15850,806
|
|
20250124,102000,143141710,15870,15910,15910,15870,624
|
|
20250124,101900,133234000,15930,15890,15930,15890,85
|
|
20250124,101800,131882870,15890,15890,15890,15890,0
|
|
20250124,101700,131882870,15890,15890,15900,15890,10
|
|
20250124,101600,131723950,15890,15900,15930,15890,109
|
|
20250124,101500,129990510,15940,15940,15940,15940,6
|
|
20250124,101400,129894870,15940,15940,15940,15940,0
|
|
20250124,101300,129894870,15940,15860,15940,15860,184
|
|
20250124,101200,126971470,15860,15840,15860,15840,299
|
|
20250124,101100,122232300,15850,15840,15850,15840,78
|
|
20250124,101000,120996010,15840,15890,15890,15820,833
|
|
20250124,100900,107799420,15900,15900,15900,15900,4
|
|
20250124,100800,107735820,15900,15900,15900,15900,31
|
|
20250124,100700,107242920,15900,15910,15910,15890,5
|
|
20250124,100600,107163410,15900,15900,15900,15900,56
|
|
20250124,100500,106273010,15900,15890,15900,15890,34
|
|
20250124,100400,105732740,15880,15870,15880,15870,9
|
|
20250124,100300,105589830,15870,15830,15870,15830,348
|
|
20250124,100200,100078150,15830,15840,15840,15830,136
|
|
20250124,100100,97924780,15840,15870,15870,15830,662
|
|
20250124,100000,87440880,15860,15870,15880,15860,48
|
|
20250124,095900,86679300,15900,15860,15900,15860,347
|
|
20250124,095800,81169320,15860,15860,15860,15860,51
|
|
20250124,095700,80360460,15850,15880,15880,15850,468
|
|
20250124,095600,72940080,15890,15870,15890,15870,20
|
|
20250124,095500,72622520,15880,15880,15880,15880,10
|
|
20250124,095400,72463720,15880,15880,15880,15880,41
|
|
20250124,095300,71812640,15870,15870,15870,15870,0
|
|
20250124,095200,71812640,15870,15870,15870,15870,0
|
|
20250124,095100,71812640,15870,15870,15870,15870,34
|
|
20250124,095000,71273060,15870,15870,15870,15870,36
|
|
20250124,094900,70701740,15860,15860,15860,15860,0
|
|
20250124,094800,70701740,15860,15860,15860,15860,0
|
|
20250124,094700,70701740,15860,15850,15860,15850,337
|
|
20250124,094600,65360260,15850,15850,15850,15850,0
|
|
20250124,094500,65360260,15850,15850,15850,15850,0
|
|
20250124,094400,65360260,15850,15850,15850,15850,15
|
|
20250124,094300,65122510,15850,15850,15850,15850,71
|
|
20250124,094200,63997160,15860,15860,15860,15860,32
|
|
20250124,094100,63489640,15870,15870,15870,15870,100
|
|
20250124,094000,61902640,15880,15880,15880,15880,0
|
|
20250124,093900,61902640,15880,15880,15880,15880,34
|
|
20250124,093800,61362720,15870,15920,15920,15870,1140
|
|
20250124,093700,43252840,15920,15920,15920,15920,5
|
|
20250124,093600,43173240,15910,15910,15920,15910,46
|
|
20250124,093500,42441370,15930,15930,15930,15930,0
|
|
20250124,093400,42441370,15930,15930,15930,15930,0
|
|
20250124,093300,42441370,15930,15930,15930,15930,0
|
|
20250124,093200,42441370,15930,15910,15930,15910,38
|
|
20250124,093100,41836770,15900,15900,15900,15900,0
|
|
20250124,093000,41836770,15900,15900,15900,15900,0
|
|
20250124,092900,41836770,15900,15890,15900,15890,29
|
|
20250124,092800,41375820,15890,15900,15900,15890,39
|
|
20250124,092700,40755770,15900,15900,15900,15900,0
|
|
20250124,092600,40755770,15900,15900,15900,15900,5
|
|
20250124,092500,40676270,15900,15900,15900,15900,35
|
|
20250124,092400,40119770,15910,15880,15910,15880,7
|
|
20250124,092300,40008580,15880,15880,15880,15880,9
|
|
20250124,092200,39865660,15880,15880,15890,15860,268
|
|
20250124,092100,35612210,15880,15880,15880,15880,34
|
|
20250124,092000,35072290,15910,15910,15910,15910,0
|
|
20250124,091900,35072290,15910,15910,15910,15910,0
|
|
20250124,091800,35072290,15910,15880,15910,15880,40
|
|
20250124,091700,34437060,15870,15870,15870,15870,12
|
|
20250124,091600,34246620,15870,15870,15870,15870,2
|
|
20250124,091500,34214880,15860,15850,15860,15850,35
|
|
20250124,091400,33660120,15860,15860,15860,15850,177
|
|
20250124,091300,30854310,15840,15850,15860,15840,51
|
|
20250124,091200,30046000,15840,15850,15850,15840,225
|
|
20250124,091100,26481880,15850,15840,15860,15840,26
|
|
20250124,091000,26069910,15860,15840,15860,15830,797
|
|
20250124,090900,13451830,15870,15890,15890,15840,200
|
|
20250124,090800,10281000,15830,15890,15890,15810,291
|
|
20250124,090700,5669290,15880,15930,15930,15880,78
|
|
20250124,090600,4428640,15930,15930,15930,15930,0
|
|
20250124,090500,4428640,15930,15930,15930,15930,0
|
|
20250124,090400,4428640,15930,15930,15930,15930,0
|
|
20250124,090300,4428640,15930,15940,15940,15930,36
|
|
20250124,090200,3854820,15890,15910,15910,15890,101
|
|
20250124,090100,2248950,15950,15950,15950,15950,0
|
|
20250124,090000,2248950,15950,15950,15950,15950,141
|