687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,202400,214914290,10890,10890,10890,10890,158
|
|
20250116,202300,214914290,10890,10890,10890,10890,0
|
|
20250116,202200,214914290,10890,10890,10890,10890,0
|
|
20250116,202100,214914290,10890,10890,10890,10890,0
|
|
20250116,202000,214914290,10890,10890,10890,10890,0
|
|
20250116,201900,214914290,10890,10890,10890,10890,0
|
|
20250116,201800,214914290,10890,10890,10890,10890,0
|
|
20250116,201700,214914290,10890,10890,10890,10890,0
|
|
20250116,201600,214914290,10890,10890,10890,10890,0
|
|
20250116,201500,214914290,10890,10890,10890,10890,0
|
|
20250116,201400,214914290,10890,10890,10890,10890,0
|
|
20250116,201300,214914290,10890,10890,10890,10890,0
|
|
20250116,201200,214914290,10890,10890,10890,10890,0
|
|
20250116,201100,214914290,10890,10890,10890,10890,0
|
|
20250116,201000,214914290,10890,10890,10890,10890,0
|
|
20250116,200900,214914290,10890,10890,10890,10890,0
|
|
20250116,200800,214914290,10890,10890,10890,10890,0
|
|
20250116,200700,214914290,10890,10890,10890,10890,0
|
|
20250116,200600,214914290,10890,10890,10890,10890,0
|
|
20250116,200500,214914290,10890,10890,10890,10890,0
|
|
20250116,200400,214914290,10890,10890,10890,10890,0
|
|
20250116,200300,214914290,10890,10890,10890,10890,0
|
|
20250116,200200,214914290,10890,10890,10890,10890,0
|
|
20250116,200100,214914290,10890,10890,10890,10890,0
|
|
20250116,200000,214914290,10890,10890,10890,10890,0
|
|
20250116,195900,214914290,10890,10890,10890,10890,0
|
|
20250116,195800,214914290,10890,10890,10890,10890,0
|
|
20250116,195700,214914290,10890,10890,10890,10890,0
|
|
20250116,195600,214914290,10890,10890,10890,10890,0
|
|
20250116,195500,214914290,10890,10890,10890,10890,0
|
|
20250116,195400,214914290,10890,10890,10890,10890,158
|
|
20250116,195300,214914290,10890,10890,10890,10890,0
|
|
20250116,195200,214914290,10890,10890,10890,10890,0
|
|
20250116,195100,214914290,10890,10890,10890,10890,0
|
|
20250116,195000,214914290,10890,10890,10890,10890,0
|
|
20250116,194900,214914290,10890,10890,10890,10890,0
|
|
20250116,194800,214914290,10890,10890,10890,10890,0
|
|
20250116,194700,214914290,10890,10890,10890,10890,0
|
|
20250116,194600,214914290,10890,10890,10890,10890,0
|
|
20250116,194500,214914290,10890,10890,10890,10890,0
|
|
20250116,194400,214914290,10890,10890,10890,10890,0
|
|
20250116,194300,214914290,10890,10890,10890,10890,0
|
|
20250116,194200,214914290,10890,10890,10890,10890,0
|
|
20250116,194100,214914290,10890,10890,10890,10890,0
|
|
20250116,194000,214914290,10890,10890,10890,10890,0
|
|
20250116,193900,214914290,10890,10890,10890,10890,0
|
|
20250116,193800,214914290,10890,10890,10890,10890,0
|
|
20250116,193700,214914290,10890,10890,10890,10890,0
|
|
20250116,193600,214914290,10890,10890,10890,10890,0
|
|
20250116,193500,214914290,10890,10890,10890,10890,0
|
|
20250116,193400,214914290,10890,10890,10890,10890,0
|
|
20250116,193300,214914290,10890,10890,10890,10890,0
|
|
20250116,193200,214914290,10890,10890,10890,10890,0
|
|
20250116,193100,214914290,10890,10890,10890,10890,0
|
|
20250116,193000,214914290,10890,10890,10890,10890,0
|
|
20250116,192900,214914290,10890,10890,10890,10890,0
|
|
20250116,192800,214914290,10890,10890,10890,10890,0
|
|
20250116,192700,214914290,10890,10890,10890,10890,0
|
|
20250116,192600,214914290,10890,10890,10890,10890,0
|
|
20250116,192500,214914290,10890,10890,10890,10890,0
|
|
20250116,192400,214914290,10890,10890,10890,10890,158
|
|
20250116,192300,214914290,10890,10890,10890,10890,0
|
|
20250116,192200,214914290,10890,10890,10890,10890,0
|
|
20250116,192100,214914290,10890,10890,10890,10890,0
|
|
20250116,192000,214914290,10890,10890,10890,10890,0
|
|
20250116,191900,214914290,10890,10890,10890,10890,0
|
|
20250116,191800,214914290,10890,10890,10890,10890,0
|
|
20250116,191700,214914290,10890,10890,10890,10890,0
|
|
20250116,191600,214914290,10890,10890,10890,10890,0
|
|
20250116,191500,214914290,10890,10890,10890,10890,0
|
|
20250116,191400,214914290,10890,10890,10890,10890,0
|
|
20250116,191300,214914290,10890,10890,10890,10890,0
|
|
20250116,191200,214914290,10890,10890,10890,10890,0
|
|
20250116,191100,214914290,10890,10890,10890,10890,0
|
|
20250116,191000,214914290,10890,10890,10890,10890,0
|
|
20250116,190900,214914290,10890,10890,10890,10890,0
|
|
20250116,190800,214914290,10890,10890,10890,10890,0
|
|
20250116,190700,214914290,10890,10890,10890,10890,0
|
|
20250116,190600,214914290,10890,10890,10890,10890,0
|
|
20250116,190500,214914290,10890,10890,10890,10890,0
|
|
20250116,190400,214914290,10890,10890,10890,10890,0
|
|
20250116,190300,214914290,10890,10890,10890,10890,0
|
|
20250116,190200,214914290,10890,10890,10890,10890,0
|
|
20250116,190100,214914290,10890,10890,10890,10890,0
|
|
20250116,190000,214914290,10890,10890,10890,10890,0
|
|
20250116,185900,214914290,10890,10890,10890,10890,0
|
|
20250116,185800,214914290,10890,10890,10890,10890,0
|
|
20250116,185700,214914290,10890,10890,10890,10890,0
|
|
20250116,185600,214914290,10890,10890,10890,10890,0
|
|
20250116,185500,214914290,10890,10890,10890,10890,0
|
|
20250116,185400,214914290,10890,10890,10890,10890,158
|
|
20250116,185300,214914290,10890,10890,10890,10890,0
|
|
20250116,185200,214914290,10890,10890,10890,10890,0
|
|
20250116,185100,214914290,10890,10890,10890,10890,0
|
|
20250116,185000,214914290,10890,10890,10890,10890,0
|
|
20250116,184900,214914290,10890,10890,10890,10890,0
|
|
20250116,184800,214914290,10890,10890,10890,10890,0
|
|
20250116,184700,214914290,10890,10890,10890,10890,0
|
|
20250116,184600,214914290,10890,10890,10890,10890,0
|
|
20250116,184500,214914290,10890,10890,10890,10890,0
|
|
20250116,184400,214914290,10890,10890,10890,10890,0
|
|
20250116,184300,214914290,10890,10890,10890,10890,0
|
|
20250116,184200,214914290,10890,10890,10890,10890,0
|
|
20250116,184100,214914290,10890,10890,10890,10890,0
|
|
20250116,184000,214914290,10890,10890,10890,10890,0
|
|
20250116,183900,214914290,10890,10890,10890,10890,0
|
|
20250116,183800,214914290,10890,10890,10890,10890,0
|
|
20250116,183700,214914290,10890,10890,10890,10890,0
|
|
20250116,183600,214914290,10890,10890,10890,10890,0
|
|
20250116,183500,214914290,10890,10890,10890,10890,0
|
|
20250116,183400,214914290,10890,10890,10890,10890,0
|
|
20250116,183300,214914290,10890,10890,10890,10890,0
|
|
20250116,183200,214914290,10890,10890,10890,10890,0
|
|
20250116,183100,214914290,10890,10890,10890,10890,0
|
|
20250116,183000,214914290,10890,10890,10890,10890,0
|
|
20250116,182900,214914290,10890,10890,10890,10890,0
|
|
20250116,182800,214914290,10890,10890,10890,10890,0
|
|
20250116,182700,214914290,10890,10890,10890,10890,0
|
|
20250116,182600,214914290,10890,10890,10890,10890,0
|
|
20250116,182500,214914290,10890,10890,10890,10890,0
|
|
20250116,182400,214914290,10890,10890,10890,10890,158
|
|
20250116,182300,214914290,10890,10890,10890,10890,0
|
|
20250116,182200,214914290,10890,10890,10890,10890,0
|
|
20250116,182100,214914290,10890,10890,10890,10890,0
|
|
20250116,182000,214914290,10890,10890,10890,10890,0
|
|
20250116,181900,214914290,10890,10890,10890,10890,0
|
|
20250116,181800,214914290,10890,10890,10890,10890,0
|
|
20250116,181700,214914290,10890,10890,10890,10890,0
|
|
20250116,181600,214914290,10890,10890,10890,10890,0
|
|
20250116,181500,214914290,10890,10890,10890,10890,0
|
|
20250116,181400,214914290,10890,10890,10890,10890,0
|
|
20250116,181300,214914290,10890,10890,10890,10890,0
|
|
20250116,181200,214914290,10890,10890,10890,10890,0
|
|
20250116,181100,214914290,10890,10890,10890,10890,0
|
|
20250116,181000,214914290,10890,10890,10890,10890,0
|
|
20250116,180900,214914290,10890,10890,10890,10890,0
|
|
20250116,180800,214914290,10890,10890,10890,10890,0
|
|
20250116,180700,214914290,10890,10890,10890,10890,0
|
|
20250116,180600,214914290,10890,10890,10890,10890,0
|
|
20250116,180500,214914290,10890,10890,10890,10890,0
|
|
20250116,180400,214914290,10890,10890,10890,10890,0
|
|
20250116,180300,214914290,10890,10890,10890,10890,0
|
|
20250116,180200,214914290,10890,10890,10890,10890,0
|
|
20250116,180100,214914290,10890,10890,10890,10890,0
|
|
20250116,180000,214914290,10890,10890,10890,10890,0
|
|
20250116,175900,214914290,10890,10890,10890,10890,0
|
|
20250116,175800,214914290,10890,10890,10890,10890,0
|
|
20250116,175700,214914290,10890,10890,10890,10890,0
|
|
20250116,175600,214914290,10890,10890,10890,10890,0
|
|
20250116,175500,214914290,10890,10890,10890,10890,0
|
|
20250116,175400,214914290,10890,10890,10890,10890,158
|
|
20250116,175300,214914290,10890,10890,10890,10890,0
|
|
20250116,175200,214914290,10890,10890,10890,10890,0
|
|
20250116,175100,214914290,10890,10890,10890,10890,0
|
|
20250116,175000,214914290,10890,10890,10890,10890,0
|
|
20250116,174900,214914290,10890,10890,10890,10890,0
|
|
20250116,174800,214914290,10890,10890,10890,10890,0
|
|
20250116,174700,214914290,10890,10890,10890,10890,0
|
|
20250116,174600,214914290,10890,10890,10890,10890,0
|
|
20250116,174500,214914290,10890,10890,10890,10890,0
|
|
20250116,174400,214914290,10890,10890,10890,10890,0
|
|
20250116,174300,214914290,10890,10890,10890,10890,0
|
|
20250116,174200,214914290,10890,10890,10890,10890,0
|
|
20250116,174100,214914290,10890,10890,10890,10890,0
|
|
20250116,174000,214914290,10890,10890,10890,10890,0
|
|
20250116,173900,214914290,10890,10890,10890,10890,0
|
|
20250116,173800,214914290,10890,10890,10890,10890,0
|
|
20250116,173700,214914290,10890,10890,10890,10890,0
|
|
20250116,173600,214914290,10890,10890,10890,10890,0
|
|
20250116,173500,214914290,10890,10890,10890,10890,0
|
|
20250116,173400,214914290,10890,10890,10890,10890,0
|
|
20250116,173300,214914290,10890,10890,10890,10890,0
|
|
20250116,173200,214914290,10890,10890,10890,10890,0
|
|
20250116,173100,214914290,10890,10890,10890,10890,0
|
|
20250116,173000,214914290,10890,10890,10890,10890,0
|
|
20250116,172900,214914290,10890,10890,10890,10890,0
|
|
20250116,172800,214914290,10890,10890,10890,10890,0
|
|
20250116,172700,214914290,10890,10890,10890,10890,0
|
|
20250116,172600,214914290,10890,10890,10890,10890,0
|
|
20250116,172500,214914290,10890,10890,10890,10890,0
|
|
20250116,172400,214914290,10890,10890,10890,10890,158
|
|
20250116,172300,214914290,10890,10890,10890,10890,0
|
|
20250116,172200,214914290,10890,10890,10890,10890,0
|
|
20250116,172100,214914290,10890,10890,10890,10890,0
|
|
20250116,172000,214914290,10890,10890,10890,10890,0
|
|
20250116,171900,214914290,10890,10890,10890,10890,0
|
|
20250116,171800,214914290,10890,10890,10890,10890,0
|
|
20250116,171700,214914290,10890,10890,10890,10890,0
|
|
20250116,171600,214914290,10890,10890,10890,10890,0
|
|
20250116,171500,214914290,10890,10890,10890,10890,0
|
|
20250116,171400,214914290,10890,10890,10890,10890,0
|
|
20250116,171300,214914290,10890,10890,10890,10890,0
|
|
20250116,171200,214914290,10890,10890,10890,10890,0
|
|
20250116,171100,214914290,10890,10890,10890,10890,0
|
|
20250116,171000,214914290,10890,10890,10890,10890,0
|
|
20250116,170900,214914290,10890,10890,10890,10890,0
|
|
20250116,170800,214914290,10890,10890,10890,10890,0
|
|
20250116,170700,214914290,10890,10890,10890,10890,0
|
|
20250116,170600,214914290,10890,10890,10890,10890,0
|
|
20250116,170500,214914290,10890,10890,10890,10890,0
|
|
20250116,170400,214914290,10890,10890,10890,10890,0
|
|
20250116,170300,214914290,10890,10890,10890,10890,0
|
|
20250116,170200,214914290,10890,10890,10890,10890,0
|
|
20250116,170100,214914290,10890,10890,10890,10890,0
|
|
20250116,170000,214914290,10890,10890,10890,10890,0
|
|
20250116,165900,214914290,10890,10890,10890,10890,0
|
|
20250116,165800,214914290,10890,10890,10890,10890,0
|
|
20250116,165700,214914290,10890,10890,10890,10890,0
|
|
20250116,165600,214914290,10890,10890,10890,10890,0
|
|
20250116,165500,214914290,10890,10890,10890,10890,0
|
|
20250116,165400,214914290,10890,10890,10890,10890,158
|
|
20250116,165300,214914290,10890,10890,10890,10890,0
|
|
20250116,165200,214914290,10890,10890,10890,10890,0
|
|
20250116,165100,214914290,10890,10890,10890,10890,0
|
|
20250116,165000,214914290,10890,10890,10890,10890,0
|
|
20250116,164900,214914290,10890,10890,10890,10890,0
|
|
20250116,164800,214914290,10890,10890,10890,10890,0
|
|
20250116,164700,214914290,10890,10890,10890,10890,0
|
|
20250116,164600,214914290,10890,10890,10890,10890,0
|
|
20250116,164500,214914290,10890,10890,10890,10890,0
|
|
20250116,164400,214914290,10890,10890,10890,10890,0
|
|
20250116,164300,214914290,10890,10890,10890,10890,0
|
|
20250116,164200,214914290,10890,10890,10890,10890,0
|
|
20250116,164100,214914290,10890,10890,10890,10890,0
|
|
20250116,164000,214914290,10890,10890,10890,10890,0
|
|
20250116,163900,214914290,10890,10890,10890,10890,0
|
|
20250116,163800,214914290,10890,10890,10890,10890,0
|
|
20250116,163700,214914290,10890,10890,10890,10890,0
|
|
20250116,163600,214914290,10890,10890,10890,10890,0
|
|
20250116,163500,214914290,10890,10890,10890,10890,0
|
|
20250116,163400,214914290,10890,10890,10890,10890,0
|
|
20250116,163300,214914290,10890,10890,10890,10890,0
|
|
20250116,163200,214914290,10890,10890,10890,10890,0
|
|
20250116,163100,214914290,10890,10890,10890,10890,0
|
|
20250116,163000,214914290,10890,10890,10890,10890,0
|
|
20250116,162900,214914290,10890,10890,10890,10890,0
|
|
20250116,162800,214914290,10890,10890,10890,10890,0
|
|
20250116,162700,214914290,10890,10890,10890,10890,0
|
|
20250116,162600,214914290,10890,10890,10890,10890,0
|
|
20250116,162500,214914290,10890,10890,10890,10890,0
|
|
20250116,162400,214914290,10890,10890,10890,10890,158
|
|
20250116,162300,214914290,10890,10890,10890,10890,0
|
|
20250116,162200,214914290,10890,10890,10890,10890,0
|
|
20250116,162100,214914290,10890,10890,10890,10890,0
|
|
20250116,162000,214914290,10890,10890,10890,10890,0
|
|
20250116,161900,214914290,10890,10890,10890,10890,0
|
|
20250116,161800,214914290,10890,10890,10890,10890,0
|
|
20250116,161700,214914290,10890,10890,10890,10890,0
|
|
20250116,161600,214914290,10890,10890,10890,10890,0
|
|
20250116,161500,214914290,10890,10890,10890,10890,0
|
|
20250116,161400,214914290,10890,10890,10890,10890,0
|
|
20250116,161300,214914290,10890,10890,10890,10890,0
|
|
20250116,161200,214914290,10890,10890,10890,10890,0
|
|
20250116,161100,214914290,10890,10890,10890,10890,0
|
|
20250116,161000,214914290,10890,10890,10890,10890,0
|
|
20250116,160900,214914290,10890,10890,10890,10890,0
|
|
20250116,160800,214914290,10890,10890,10890,10890,0
|
|
20250116,160700,214914290,10890,10890,10890,10890,0
|
|
20250116,160600,214914290,10890,10890,10890,10890,0
|
|
20250116,160500,214914290,10890,10890,10890,10890,0
|
|
20250116,160400,214914290,10890,10890,10890,10890,0
|
|
20250116,160300,214914290,10890,10890,10890,10890,0
|
|
20250116,160200,214914290,10890,10890,10890,10890,0
|
|
20250116,160100,214914290,10890,10890,10890,10890,0
|
|
20250116,160000,214914290,10890,10890,10890,10890,0
|
|
20250116,155900,214914290,10890,10890,10890,10890,0
|
|
20250116,155800,214914290,10890,10890,10890,10890,0
|
|
20250116,155700,214914290,10890,10890,10890,10890,0
|
|
20250116,155600,214914290,10890,10890,10890,10890,0
|
|
20250116,155500,214914290,10890,10890,10890,10890,0
|
|
20250116,155400,214914290,10890,10890,10890,10890,158
|
|
20250116,155300,214914290,10890,10890,10890,10890,0
|
|
20250116,155200,214914290,10890,10890,10890,10890,0
|
|
20250116,155100,214914290,10890,10890,10890,10890,0
|
|
20250116,155000,214914290,10890,10890,10890,10890,0
|
|
20250116,154900,214914290,10890,10890,10890,10890,0
|
|
20250116,154800,214914290,10890,10890,10890,10890,0
|
|
20250116,154700,214914290,10890,10890,10890,10890,0
|
|
20250116,154600,214914290,10890,10890,10890,10890,0
|
|
20250116,154500,214914290,10890,10890,10890,10890,0
|
|
20250116,154400,214914290,10890,10890,10890,10890,0
|
|
20250116,154300,214914290,10890,10890,10890,10890,0
|
|
20250116,154200,214914290,10890,10890,10890,10890,0
|
|
20250116,154100,214914290,10890,10890,10890,10890,0
|
|
20250116,154000,214914290,10890,10890,10890,10890,0
|
|
20250116,153900,214914290,10890,10890,10890,10890,0
|
|
20250116,153800,214914290,10890,10890,10890,10890,0
|
|
20250116,153700,214914290,10890,10890,10890,10890,0
|
|
20250116,153600,214914290,10890,10890,10890,10890,0
|
|
20250116,153500,214914290,10890,10890,10890,10890,0
|
|
20250116,153400,214914290,10890,10890,10890,10890,0
|
|
20250116,153300,214914290,10890,10890,10890,10890,0
|
|
20250116,153200,214914290,10890,10890,10890,10890,0
|
|
20250116,153100,214914290,10890,10890,10890,10890,0
|
|
20250116,153000,214914290,10890,10890,10890,10890,158
|
|
20250116,152900,213193670,10890,10890,10890,10890,0
|
|
20250116,152800,213193670,10890,10890,10890,10890,0
|
|
20250116,152700,213193670,10890,10890,10890,10890,0
|
|
20250116,152600,213193670,10890,10890,10890,10890,0
|
|
20250116,152500,213193670,10890,10890,10890,10890,0
|
|
20250116,152400,213193670,10890,10890,10890,10890,0
|
|
20250116,152300,213193670,10890,10890,10890,10890,0
|
|
20250116,152200,213193670,10890,10890,10890,10890,0
|
|
20250116,152100,213193670,10890,10890,10890,10890,0
|
|
20250116,152000,213193670,10890,10890,10890,10890,0
|
|
20250116,151900,213193670,10890,10840,10890,10840,215
|
|
20250116,151800,210859470,10840,10770,10840,10770,5
|
|
20250116,151700,210805370,10880,10760,10880,10760,97
|
|
20250116,151600,209752880,10760,10760,10760,10760,0
|
|
20250116,151500,209752880,10760,10760,10760,10760,3
|
|
20250116,151400,209720600,10870,10870,10870,10870,0
|
|
20250116,151300,209720600,10870,10750,10870,10740,137
|
|
20250116,151200,208248420,10740,10730,10740,10720,81
|
|
20250116,151100,207379960,10740,10760,10760,10740,23
|
|
20250116,151000,207132680,10760,10750,10760,10750,78
|
|
20250116,150900,206294140,10750,10750,10750,10750,5
|
|
20250116,150800,206240390,10750,10770,10770,10750,3
|
|
20250116,150700,206208120,10760,10750,10760,10750,126
|
|
20250116,150600,204852380,10760,10760,10760,10760,69
|
|
20250116,150500,204109940,10760,10760,10760,10760,11
|
|
20250116,150400,203991580,10760,10780,10780,10760,5
|
|
20250116,150300,203937740,10780,10780,10780,10780,0
|
|
20250116,150200,203937740,10780,10780,10780,10780,0
|
|
20250116,150100,203937740,10780,10780,10780,10780,2
|
|
20250116,150000,203916180,10760,10720,10880,10720,255
|
|
20250116,145900,201156360,10720,10720,10720,10720,1
|
|
20250116,145800,201145640,10720,10720,10720,10720,6
|
|
20250116,145700,201081320,10720,10720,10720,10720,6
|
|
20250116,145600,201017000,10720,10720,10720,10720,4
|
|
20250116,145500,200974120,10710,10720,10720,10710,8
|
|
20250116,145400,200888380,10720,10720,10720,10720,3
|
|
20250116,145300,200856220,10720,10710,10720,10710,10
|
|
20250116,145200,200749060,10710,10710,10710,10710,3
|
|
20250116,145100,200716930,10720,10730,10730,10710,80
|
|
20250116,145000,199858860,10730,10730,10730,10730,34
|
|
20250116,144900,199494040,10730,10730,10730,10730,5
|
|
20250116,144800,199440390,10720,10710,10720,10710,16
|
|
20250116,144700,199269010,10710,10710,10710,10710,9
|
|
20250116,144600,199172620,10710,10710,10720,10710,8
|
|
20250116,144500,199086890,10710,10710,10710,10710,1
|
|
20250116,144400,199076180,10710,10740,10740,10710,34
|
|
20250116,144300,198711410,10730,10730,10730,10730,2
|
|
20250116,144200,198689950,10770,10740,10770,10730,16
|
|
20250116,144100,198518100,10730,10730,10730,10730,0
|
|
20250116,144000,198518100,10730,10730,10730,10730,4
|
|
20250116,143900,198475180,10730,10730,10730,10730,2
|
|
20250116,143800,198453720,10760,10760,10760,10760,1
|
|
20250116,143700,198442960,10760,10760,10760,10760,6
|
|
20250116,143600,198378400,10760,10760,10760,10760,3
|
|
20250116,143500,198346120,10760,10760,10760,10760,9
|
|
20250116,143400,198249280,10760,10760,10760,10760,1
|
|
20250116,143300,198238520,10760,10760,10760,10760,12
|
|
20250116,143200,198109400,10760,10760,10760,10760,1
|
|
20250116,143100,198098640,10760,10760,10760,10760,12
|
|
20250116,143000,197969520,10760,10760,10760,10760,23
|
|
20250116,142900,197722040,10760,10770,10770,10760,3
|
|
20250116,142800,197689750,10780,10780,10780,10780,1
|
|
20250116,142700,197678970,10790,10790,10790,10790,421
|
|
20250116,142600,193136380,10790,10790,10800,10790,43
|
|
20250116,142500,192672380,10780,10760,10780,10760,54
|
|
20250116,142400,192091290,10750,10760,10760,10750,11
|
|
20250116,142300,191972940,10760,10760,10760,10760,2
|
|
20250116,142200,191951420,10750,10750,10750,10750,137
|
|
20250116,142100,190478670,10750,10740,10750,10740,103
|
|
20250116,142000,189371450,10740,10730,10740,10730,12
|
|
20250116,141900,189242670,10730,10730,10730,10730,1
|
|
20250116,141800,189231940,10730,10730,10730,10730,3
|
|
20250116,141700,189199750,10730,10730,10730,10730,16
|
|
20250116,141600,189028070,10730,10730,10730,10730,3
|
|
20250116,141500,188995880,10730,10730,10730,10730,3
|
|
20250116,141400,188963690,10730,10730,10730,10730,1
|
|
20250116,141300,188952960,10730,10730,10730,10730,6
|
|
20250116,141200,188888580,10730,10730,10730,10730,55
|
|
20250116,141100,188298430,10720,10710,10720,10710,4
|
|
20250116,141000,188255580,10720,10720,10730,10720,5
|
|
20250116,140900,188201970,10720,10720,10720,10710,11
|
|
20250116,140800,188084100,10720,10720,10720,10720,4
|
|
20250116,140700,188041220,10730,10710,10730,10710,47
|
|
20250116,140600,187536960,10710,10710,10710,10710,6
|
|
20250116,140500,187472700,10710,10710,10710,10710,5
|
|
20250116,140400,187419150,10710,10710,10710,10710,3
|
|
20250116,140300,187387020,10710,10710,10710,10710,2
|
|
20250116,140200,187365600,10710,10710,10720,10710,359
|
|
20250116,140100,183520660,10720,10720,10720,10720,6
|
|
20250116,140000,183456340,10720,10720,10720,10720,6
|
|
20250116,135900,183392020,10720,10720,10720,10720,0
|
|
20250116,135800,183392020,10720,10720,10720,10720,7
|
|
20250116,135700,183316980,10720,10740,10760,10720,15
|
|
20250116,135600,183155840,10740,10740,10740,10740,0
|
|
20250116,135500,183155840,10740,10740,10740,10740,4
|
|
20250116,135400,183112880,10740,10740,10740,10740,2
|
|
20250116,135300,183091400,10740,10740,10740,10740,3
|
|
20250116,135200,183059180,10700,10770,10770,10700,100
|
|
20250116,135100,181986840,10790,10790,10810,10790,105
|
|
20250116,135000,180853860,10770,10770,10780,10750,26
|
|
20250116,134900,180574060,10760,10750,10760,10750,9
|
|
20250116,134800,180477270,10740,10740,10740,10740,4
|
|
20250116,134700,180434310,10740,10730,10740,10720,86
|
|
20250116,134600,179511530,10730,10720,10730,10710,131
|
|
20250116,134500,178106950,10720,10710,10720,10710,37
|
|
20250116,134400,177710350,10720,10710,10720,10710,4
|
|
20250116,134300,177667500,10710,10710,10710,10710,2
|
|
20250116,134200,177646080,10710,10710,10710,10710,8
|
|
20250116,134100,177560400,10710,10710,10710,10700,8
|
|
20250116,134000,177474750,10700,10700,10700,10700,6
|
|
20250116,133900,177410550,10700,10700,10700,10700,3
|
|
20250116,133800,177378450,10710,10710,10710,10710,1
|
|
20250116,133700,177367740,10700,10700,10710,10700,10
|
|
20250116,133600,177260730,10700,10700,10700,10700,1
|
|
20250116,133500,177250030,10700,10690,10700,10690,8
|
|
20250116,133400,177164500,10700,10690,10700,10690,6
|
|
20250116,133300,177100340,10690,10700,10700,10690,3
|
|
20250116,133200,177068260,10700,10700,10700,10700,0
|
|
20250116,133100,177068260,10700,10690,10700,10690,8
|
|
20250116,133000,176982730,10700,10700,10700,10690,6
|
|
20250116,132900,176918560,10690,10700,10700,10690,6
|
|
20250116,132800,176854400,10690,10690,10690,10690,0
|
|
20250116,132700,176854400,10690,10690,10700,10690,11
|
|
20250116,132600,176736770,10680,10680,10680,10680,4
|
|
20250116,132500,176694050,10690,10690,10690,10690,4
|
|
20250116,132400,176651290,10690,10690,10690,10690,2
|
|
20250116,132300,176629910,10690,10690,10690,10690,1
|
|
20250116,132200,176619220,10690,10690,10690,10690,12
|
|
20250116,132100,176490940,10690,10690,10690,10690,1
|
|
20250116,132000,176480250,10690,10690,10690,10690,8
|
|
20250116,131900,176394730,10700,10700,10700,10700,4
|
|
20250116,131800,176351930,10700,10690,10700,10690,9
|
|
20250116,131700,176255660,10690,10690,10690,10690,6
|
|
20250116,131600,176191520,10690,10690,10690,10690,3
|
|
20250116,131500,176159450,10690,10690,10690,10690,0
|
|
20250116,131400,176159450,10690,10690,10690,10690,3
|
|
20250116,131300,176127380,10700,10700,10700,10700,8
|
|
20250116,131200,176041780,10700,10690,10700,10690,4
|
|
20250116,131100,175999000,10690,10690,10690,10690,4
|
|
20250116,131000,175956240,10690,10690,10690,10690,6
|
|
20250116,130900,175892100,10690,10690,10690,10690,7
|
|
20250116,130800,175817270,10690,10690,10690,10690,5
|
|
20250116,130700,175763820,10690,10690,10690,10690,0
|
|
20250116,130600,175763820,10690,10700,10700,10690,54
|
|
20250116,130500,175186030,10700,10700,10700,10700,3
|
|
20250116,130400,175153930,10700,10700,10700,10700,4
|
|
20250116,130300,175111130,10700,10700,10700,10700,3
|
|
20250116,130200,175079030,10690,10690,10690,10690,8
|
|
20250116,130100,174993510,10690,10690,10690,10690,2
|
|
20250116,130000,174972130,10690,10690,10690,10690,6
|
|
20250116,125900,174907990,10690,10690,10690,10690,9
|
|
20250116,125800,174811780,10680,10680,10680,10680,5
|
|
20250116,125700,174758380,10680,10680,10680,10680,2
|
|
20250116,125600,174737020,10730,10690,10730,10690,100
|
|
20250116,125500,173664400,10680,10680,10680,10680,10
|
|
20250116,125400,173557600,10680,10670,10680,10670,7
|
|
20250116,125300,173482900,10670,10680,10680,10670,9
|
|
20250116,125200,173386850,10700,10700,10700,10700,0
|
|
20250116,125100,173386850,10700,10670,10700,10670,5
|
|
20250116,125000,173333420,10680,10680,10690,10670,8
|
|
20250116,124900,173247980,10680,10680,10680,10680,1
|
|
20250116,124800,173237300,10670,10670,10670,10670,10
|
|
20250116,124700,173130600,10670,10670,10670,10670,2
|
|
20250116,124600,173109260,10670,10670,10670,10670,10
|
|
20250116,124500,173002560,10710,10710,10710,10710,0
|
|
20250116,124400,173002560,10710,10710,10710,10710,0
|
|
20250116,124300,173002560,10710,10680,10710,10680,4
|
|
20250116,124200,172959800,10670,10670,10670,10670,8
|
|
20250116,124100,172874440,10670,10670,10670,10670,1
|
|
20250116,124000,172863770,10670,10680,10680,10670,40
|
|
20250116,123900,172436770,10680,10680,10680,10680,4
|
|
20250116,123800,172394050,10680,10690,10690,10680,15
|
|
20250116,123700,172233830,10690,10690,10690,10690,7
|
|
20250116,123600,172159000,10710,10700,10710,10690,4
|
|
20250116,123500,172116200,10700,10690,10700,10690,11
|
|
20250116,123400,171998590,10700,10700,10700,10700,0
|
|
20250116,123300,171998590,10700,10700,10700,10700,0
|
|
20250116,123200,171998590,10700,10680,10700,10680,140
|
|
20250116,123100,170501010,10670,10670,10670,10670,10
|
|
20250116,123000,170394310,10670,10670,10670,10670,6
|
|
20250116,122900,170330290,10670,10670,10670,10670,0
|
|
20250116,122800,170330290,10670,10670,10670,10670,15
|
|
20250116,122700,170170240,10670,10670,10680,10670,8
|
|
20250116,122600,170084870,10670,10670,10670,10670,5
|
|
20250116,122500,170031520,10670,10670,10670,10670,1
|
|
20250116,122400,170020850,10670,10670,10670,10670,102
|
|
20250116,122300,168932510,10670,10670,10670,10670,6
|
|
20250116,122200,168868490,10670,10670,10670,10670,4
|
|
20250116,122100,168825810,10670,10670,10670,10670,0
|
|
20250116,122000,168825810,10670,10670,10670,10670,9
|
|
20250116,121900,168729780,10670,10670,10670,10670,8
|
|
20250116,121800,168644420,10670,10670,10670,10670,0
|
|
20250116,121700,168644420,10670,10670,10670,10670,7
|
|
20250116,121600,168569730,10670,10670,10670,10670,2
|
|
20250116,121500,168548390,10670,10670,10670,10670,8
|
|
20250116,121400,168463030,10670,10670,10670,10670,2
|
|
20250116,121300,168441690,10670,10670,10670,10670,4
|
|
20250116,121200,168399010,10670,10670,10670,10670,2
|
|
20250116,121100,168377670,10670,10670,10670,10670,12
|
|
20250116,121000,168249630,10670,10670,10670,10670,6
|
|
20250116,120900,168185610,10670,10670,10670,10670,1
|
|
20250116,120800,168174940,10670,10670,10670,10670,3
|
|
20250116,120700,168142930,10680,10670,10680,10670,6
|
|
20250116,120600,168078900,10670,10670,10670,10670,9
|
|
20250116,120500,167982870,10660,10660,10660,10660,2
|
|
20250116,120400,167961550,10670,10670,10670,10670,7
|
|
20250116,120300,167886860,10670,10670,10670,10670,3
|
|
20250116,120200,167854850,10680,10680,10680,10680,1
|
|
20250116,120100,167844170,10680,10680,10680,10660,6
|
|
20250116,120000,167780130,10690,10690,10690,10690,0
|
|
20250116,115900,167780130,10690,10690,10690,10660,26
|
|
20250116,115800,167502290,10690,10690,10690,10690,5
|
|
20250116,115700,167448840,10690,10660,10690,10660,9
|
|
20250116,115600,167352710,10690,10700,10700,10690,2
|
|
20250116,115500,167331320,10690,10660,10690,10660,7
|
|
20250116,115400,167256580,10700,10660,10700,10660,7
|
|
20250116,115300,167181840,10660,10660,10660,10660,8
|
|
20250116,115200,167096560,10660,10660,10660,10660,0
|
|
20250116,115100,167096560,10660,10660,10660,10660,8
|
|
20250116,115000,167011280,10660,10660,10660,10660,9
|
|
20250116,114900,166915340,10660,10660,10660,10660,0
|
|
20250116,114800,166915340,10660,10660,10660,10660,7
|
|
20250116,114700,166840720,10660,10660,10660,10660,8
|
|
20250116,114600,166755440,10660,10660,10660,10660,8
|
|
20250116,114500,166670160,10660,10660,10660,10660,0
|
|
20250116,114400,166670160,10660,10660,10660,10660,0
|
|
20250116,114300,166670160,10660,10660,10670,10660,9
|
|
20250116,114200,166574170,10660,10660,10660,10660,7
|
|
20250116,114100,166499550,10670,10660,10670,10660,7
|
|
20250116,114000,166424900,10670,10670,10670,10670,3
|
|
20250116,113900,166392890,10660,10660,10660,10660,8
|
|
20250116,113800,166307610,10660,10660,10660,10650,33
|
|
20250116,113700,165955940,10650,10670,10670,10650,100
|
|
20250116,113600,164889640,10670,10670,10670,10670,4
|
|
20250116,113500,164846960,10670,10670,10670,10670,2
|
|
20250116,113400,164825620,10650,10730,10730,10650,900
|
|
20250116,113300,155208400,10730,10730,10730,10730,86
|
|
20250116,113200,154285620,10730,10720,10730,10720,4
|
|
20250116,113100,154242730,10730,10720,10730,10720,12
|
|
20250116,113000,154114030,10730,10720,10730,10720,10
|
|
20250116,112900,154006770,10720,10720,10720,10720,0
|
|
20250116,112800,154006770,10720,10720,10720,10720,8
|
|
20250116,112700,153921010,10720,10720,10720,10720,2
|
|
20250116,112600,153899570,10730,10730,10730,10730,4
|
|
20250116,112500,153856650,10730,10730,10730,10730,0
|
|
20250116,112400,153856650,10730,10730,10730,10730,3
|
|
20250116,112300,153824460,10730,10730,10730,10730,2
|
|
20250116,112200,153803000,10900,10700,10900,10700,553
|
|
20250116,112100,147813210,10700,10700,10700,10700,4
|
|
20250116,112000,147770410,10700,10700,10700,10700,5
|
|
20250116,111900,147716910,10700,10700,10700,10700,3
|
|
20250116,111800,147684810,10710,10710,10710,10710,3
|
|
20250116,111700,147652680,10700,10710,10710,10700,106
|
|
20250116,111600,146517440,10710,10690,10710,10690,8
|
|
20250116,111500,146431870,10700,10700,10700,10700,5
|
|
20250116,111400,146378370,10700,10700,10700,10700,3
|
|
20250116,111300,146346270,10690,10690,10690,10690,0
|
|
20250116,111200,146346270,10690,10670,10690,10650,2398
|
|
20250116,111100,120719140,10660,10660,10660,10660,90
|
|
20250116,111000,119759740,10660,10660,10660,10660,6
|
|
20250116,110900,119695780,10660,10660,10660,10660,0
|
|
20250116,110800,119695780,10660,10660,10660,10660,7
|
|
20250116,110700,119621160,10670,10670,10670,10660,4
|
|
20250116,110600,119578500,10660,10660,10660,10660,9
|
|
20250116,110500,119482560,10660,10660,10660,10660,0
|
|
20250116,110400,119482560,10660,10670,10670,10660,11
|
|
20250116,110300,119365290,10660,10660,10660,10660,0
|
|
20250116,110200,119365290,10660,10660,10660,10660,0
|
|
20250116,110100,119365290,10660,10660,10660,10660,9
|
|
20250116,110000,119269350,10660,10660,10670,10660,7
|
|
20250116,105900,119194720,10660,10660,10660,10660,9
|
|
20250116,105800,119098780,10660,10660,10660,10660,6
|
|
20250116,105700,119034820,10660,10680,10680,10660,5
|
|
20250116,105600,118981500,10660,10670,10670,10660,4
|
|
20250116,105500,118938850,10690,10660,10690,10660,10
|
|
20250116,105400,118832090,10650,10650,10650,10650,1
|
|
20250116,105300,118821440,10650,10680,10680,10650,3
|
|
20250116,105200,118789460,10650,10680,10690,10650,13
|
|
20250116,105100,118650660,10680,10670,10690,10670,11
|
|
20250116,105000,118533190,10680,10670,10680,10670,10
|
|
20250116,104900,118426480,10650,10660,10660,10650,7
|
|
20250116,104800,118351880,10650,10650,10650,10650,3
|
|
20250116,104700,118319930,10660,10660,10660,10660,3
|
|
20250116,104600,118287950,10660,10650,10660,10650,9
|
|
20250116,104500,118192030,10650,10650,10650,10650,4
|
|
20250116,104400,118149430,10650,10640,10660,10640,16
|
|
20250116,104300,117979040,10640,10640,10640,10640,1
|
|
20250116,104200,117968400,10630,10630,10630,10630,6
|
|
20250116,104100,117904620,10640,10630,10640,10630,6
|
|
20250116,104000,117840820,10630,10630,10630,10630,3
|
|
20250116,103900,117808930,10640,10640,10650,10640,11
|
|
20250116,103800,117691880,10620,10630,10630,10620,1805
|
|
20250116,103700,98504750,10630,10640,10650,10630,8
|
|
20250116,103600,98419630,10640,10640,10640,10640,4
|
|
20250116,103500,98377070,10630,10630,10630,10630,9
|
|
20250116,103400,98281400,10630,10630,10630,10630,5
|
|
20250116,103300,98228250,10630,10650,10650,10630,3
|
|
20250116,103200,98196330,10620,10620,10620,10620,0
|
|
20250116,103100,98196330,10620,10620,10620,10620,2
|
|
20250116,103000,98175090,10690,10610,10690,10610,48
|
|
20250116,102900,97664140,10580,10580,10580,10580,3
|
|
20250116,102800,97632400,10600,10650,10650,10600,2891
|
|
20250116,102700,66967140,10660,10660,10660,10650,235
|
|
20250116,102600,64463650,10660,10660,10660,10660,3
|
|
20250116,102500,64431670,10660,10680,10680,10660,5
|
|
20250116,102400,64378330,10700,10720,10720,10700,826
|
|
20250116,102300,55537650,10740,10730,10740,10730,3
|
|
20250116,102200,55505450,10740,10740,10740,10740,0
|
|
20250116,102100,55505450,10740,10730,10740,10730,11
|
|
20250116,102000,55387400,10730,10730,10730,10730,2
|
|
20250116,101900,55365940,10730,10730,10730,10730,5
|
|
20250116,101800,55312290,10730,10740,10740,10730,3
|
|
20250116,101700,55280080,10730,10730,10730,10730,38
|
|
20250116,101600,54872340,10730,10730,10730,10730,2
|
|
20250116,101500,54850880,10730,10740,10740,10730,95
|
|
20250116,101400,53830590,10740,10740,10740,10740,23
|
|
20250116,101300,53583570,10740,10750,10750,10740,37
|
|
20250116,101200,53185960,10750,10750,10750,10750,5
|
|
20250116,101100,53132210,10750,10750,10750,10750,33
|
|
20250116,101000,52777460,10800,10800,10800,10800,0
|
|
20250116,100900,52777460,10800,10750,10800,10750,4
|
|
20250116,100800,52734410,10800,10730,10800,10730,35
|
|
20250116,100700,52357870,10730,10720,10730,10720,17
|
|
20250116,100600,52175550,10720,10720,10720,10720,6
|
|
20250116,100500,52111230,10720,10720,10720,10720,3
|
|
20250116,100400,52079070,10720,10720,10720,10720,3
|
|
20250116,100300,52046910,10740,10740,10740,10740,0
|
|
20250116,100200,52046910,10740,10740,10740,10740,5
|
|
20250116,100100,51993210,10740,10720,10810,10720,68
|
|
20250116,100000,51263640,10720,10720,10730,10720,4
|
|
20250116,095900,51220750,10720,10740,10740,10720,7
|
|
20250116,095800,51145670,10720,10720,10720,10720,1
|
|
20250116,095700,51134950,10730,10730,10730,10730,11
|
|
20250116,095600,51016920,10730,10740,10740,10730,133
|
|
20250116,095500,49588670,10760,10760,10770,10740,1435
|
|
20250116,095400,34171120,10780,10760,10780,10760,12
|
|
20250116,095300,34041820,10770,10790,10790,10770,991
|
|
20250116,095200,23360910,10790,10800,10810,10790,108
|
|
20250116,095100,22194100,10800,10800,10800,10800,54
|
|
20250116,095000,21610900,10810,10810,10810,10810,95
|
|
20250116,094900,20583950,10810,10810,10810,10810,6
|
|
20250116,094800,20519090,10810,10810,10810,10810,4
|
|
20250116,094700,20475850,10810,10810,10810,10810,2
|
|
20250116,094600,20454230,10810,10810,10810,10810,5
|
|
20250116,094500,20400180,10810,10810,10810,10810,7
|
|
20250116,094400,20324510,10810,10810,10820,10810,8
|
|
20250116,094300,20238020,10810,10820,10820,10810,18
|
|
20250116,094200,20043430,10820,10810,10820,10810,4
|
|
20250116,094100,20000170,10810,10810,10810,10810,8
|
|
20250116,094000,19913690,10820,10820,10820,10820,0
|
|
20250116,093900,19913690,10820,10810,10820,10810,5
|
|
20250116,093800,19859630,10820,10810,10820,10810,6
|
|
20250116,093700,19794760,10810,10810,10810,10810,6
|
|
20250116,093600,19729900,10810,10810,10810,10810,0
|
|
20250116,093500,19729900,10810,10810,10810,10810,9
|
|
20250116,093400,19632610,10810,10800,10810,10800,8
|
|
20250116,093300,19546160,10800,10800,10800,10800,5
|
|
20250116,093200,19492160,10830,10830,10830,10830,0
|
|
20250116,093100,19492160,10830,10790,10830,10790,5
|
|
20250116,093000,19438140,10790,10800,10800,10780,11
|
|
20250116,092900,19319470,10790,10790,10790,10790,0
|
|
20250116,092800,19319470,10790,10790,10790,10790,5
|
|
20250116,092700,19265520,10790,10780,10790,10780,4
|
|
20250116,092600,19222380,10790,10780,10790,10780,15
|
|
20250116,092500,19060610,10780,10780,10780,10780,1
|
|
20250116,092400,19049830,10780,10780,10780,10780,3
|
|
20250116,092300,19017490,10780,10820,10820,10780,17
|
|
20250116,092200,18833630,10820,10790,10820,10790,109
|
|
20250116,092100,17657340,10790,10790,10790,10790,0
|
|
20250116,092000,17657340,10790,10790,10790,10790,0
|
|
20250116,091900,17657340,10790,10790,10840,10790,23
|
|
20250116,091800,17408920,10790,10790,10790,10790,3
|
|
20250116,091700,17376550,10790,10790,10790,10790,56
|
|
20250116,091600,16772310,10780,10790,10790,10780,14
|
|
20250116,091500,16621260,10780,10790,10790,10780,10
|
|
20250116,091400,16513450,10780,10790,10800,10780,23
|
|
20250116,091300,16265210,10790,10760,10790,10760,20
|
|
20250116,091200,16049710,10760,10760,10760,10760,2
|
|
20250116,091100,16028190,10760,10760,10760,10760,1
|
|
20250116,091000,16017430,10760,10790,10800,10760,599
|
|
20250116,090900,9568360,10790,10730,10790,10730,115
|
|
20250116,090800,8328510,10760,10770,10770,10760,17
|
|
20250116,090700,8145480,10800,10800,10800,10800,8
|
|
20250116,090600,8059080,10800,10810,10810,10800,125
|
|
20250116,090500,6708450,10810,10810,10810,10810,2
|
|
20250116,090400,6686830,10810,10870,10870,10810,9
|
|
20250116,090300,6589440,10880,10880,10880,10880,0
|
|
20250116,090200,6589440,10880,10880,10880,10880,0
|
|
20250116,090100,6589440,10880,10880,10880,10880,54
|
|
20250116,090000,6001920,10890,10920,10920,10890,551
|