687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,202400,231744730,10850,10850,10850,10850,938
|
|
20250117,202300,231744730,10850,10850,10850,10850,0
|
|
20250117,202200,231744730,10850,10850,10850,10850,0
|
|
20250117,202100,231744730,10850,10850,10850,10850,0
|
|
20250117,202000,231744730,10850,10850,10850,10850,0
|
|
20250117,201900,231744730,10850,10850,10850,10850,0
|
|
20250117,201800,231744730,10850,10850,10850,10850,0
|
|
20250117,201700,231744730,10850,10850,10850,10850,0
|
|
20250117,201600,231744730,10850,10850,10850,10850,0
|
|
20250117,201500,231744730,10850,10850,10850,10850,0
|
|
20250117,201400,231744730,10850,10850,10850,10850,0
|
|
20250117,201300,231744730,10850,10850,10850,10850,0
|
|
20250117,201200,231744730,10850,10850,10850,10850,0
|
|
20250117,201100,231744730,10850,10850,10850,10850,0
|
|
20250117,201000,231744730,10850,10850,10850,10850,0
|
|
20250117,200900,231744730,10850,10850,10850,10850,0
|
|
20250117,200800,231744730,10850,10850,10850,10850,0
|
|
20250117,200700,231744730,10850,10850,10850,10850,0
|
|
20250117,200600,231744730,10850,10850,10850,10850,0
|
|
20250117,200500,231744730,10850,10850,10850,10850,0
|
|
20250117,200400,231744730,10850,10850,10850,10850,0
|
|
20250117,200300,231744730,10850,10850,10850,10850,0
|
|
20250117,200200,231744730,10850,10850,10850,10850,0
|
|
20250117,200100,231744730,10850,10850,10850,10850,0
|
|
20250117,200000,231744730,10850,10850,10850,10850,0
|
|
20250117,195900,231744730,10850,10850,10850,10850,0
|
|
20250117,195800,231744730,10850,10850,10850,10850,0
|
|
20250117,195700,231744730,10850,10850,10850,10850,0
|
|
20250117,195600,231744730,10850,10850,10850,10850,0
|
|
20250117,195500,231744730,10850,10850,10850,10850,0
|
|
20250117,195400,231744730,10850,10850,10850,10850,938
|
|
20250117,195300,231744730,10850,10850,10850,10850,0
|
|
20250117,195200,231744730,10850,10850,10850,10850,0
|
|
20250117,195100,231744730,10850,10850,10850,10850,0
|
|
20250117,195000,231744730,10850,10850,10850,10850,0
|
|
20250117,194900,231744730,10850,10850,10850,10850,0
|
|
20250117,194800,231744730,10850,10850,10850,10850,0
|
|
20250117,194700,231744730,10850,10850,10850,10850,0
|
|
20250117,194600,231744730,10850,10850,10850,10850,0
|
|
20250117,194500,231744730,10850,10850,10850,10850,0
|
|
20250117,194400,231744730,10850,10850,10850,10850,0
|
|
20250117,194300,231744730,10850,10850,10850,10850,0
|
|
20250117,194200,231744730,10850,10850,10850,10850,0
|
|
20250117,194100,231744730,10850,10850,10850,10850,0
|
|
20250117,194000,231744730,10850,10850,10850,10850,0
|
|
20250117,193900,231744730,10850,10850,10850,10850,0
|
|
20250117,193800,231744730,10850,10850,10850,10850,0
|
|
20250117,193700,231744730,10850,10850,10850,10850,0
|
|
20250117,193600,231744730,10850,10850,10850,10850,0
|
|
20250117,193500,231744730,10850,10850,10850,10850,0
|
|
20250117,193400,231744730,10850,10850,10850,10850,0
|
|
20250117,193300,231744730,10850,10850,10850,10850,0
|
|
20250117,193200,231744730,10850,10850,10850,10850,0
|
|
20250117,193100,231744730,10850,10850,10850,10850,0
|
|
20250117,193000,231744730,10850,10850,10850,10850,0
|
|
20250117,192900,231744730,10850,10850,10850,10850,0
|
|
20250117,192800,231744730,10850,10850,10850,10850,0
|
|
20250117,192700,231744730,10850,10850,10850,10850,0
|
|
20250117,192600,231744730,10850,10850,10850,10850,0
|
|
20250117,192500,231744730,10850,10850,10850,10850,0
|
|
20250117,192400,231744730,10850,10850,10850,10850,938
|
|
20250117,192300,231744730,10850,10850,10850,10850,0
|
|
20250117,192200,231744730,10850,10850,10850,10850,0
|
|
20250117,192100,231744730,10850,10850,10850,10850,0
|
|
20250117,192000,231744730,10850,10850,10850,10850,0
|
|
20250117,191900,231744730,10850,10850,10850,10850,0
|
|
20250117,191800,231744730,10850,10850,10850,10850,0
|
|
20250117,191700,231744730,10850,10850,10850,10850,0
|
|
20250117,191600,231744730,10850,10850,10850,10850,0
|
|
20250117,191500,231744730,10850,10850,10850,10850,0
|
|
20250117,191400,231744730,10850,10850,10850,10850,0
|
|
20250117,191300,231744730,10850,10850,10850,10850,0
|
|
20250117,191200,231744730,10850,10850,10850,10850,0
|
|
20250117,191100,231744730,10850,10850,10850,10850,0
|
|
20250117,191000,231744730,10850,10850,10850,10850,0
|
|
20250117,190900,231744730,10850,10850,10850,10850,0
|
|
20250117,190800,231744730,10850,10850,10850,10850,0
|
|
20250117,190700,231744730,10850,10850,10850,10850,0
|
|
20250117,190600,231744730,10850,10850,10850,10850,0
|
|
20250117,190500,231744730,10850,10850,10850,10850,0
|
|
20250117,190400,231744730,10850,10850,10850,10850,0
|
|
20250117,190300,231744730,10850,10850,10850,10850,0
|
|
20250117,190200,231744730,10850,10850,10850,10850,0
|
|
20250117,190100,231744730,10850,10850,10850,10850,0
|
|
20250117,190000,231744730,10850,10850,10850,10850,0
|
|
20250117,185900,231744730,10850,10850,10850,10850,0
|
|
20250117,185800,231744730,10850,10850,10850,10850,0
|
|
20250117,185700,231744730,10850,10850,10850,10850,0
|
|
20250117,185600,231744730,10850,10850,10850,10850,0
|
|
20250117,185500,231744730,10850,10850,10850,10850,0
|
|
20250117,185400,231744730,10850,10850,10850,10850,938
|
|
20250117,185300,231744730,10850,10850,10850,10850,0
|
|
20250117,185200,231744730,10850,10850,10850,10850,0
|
|
20250117,185100,231744730,10850,10850,10850,10850,0
|
|
20250117,185000,231744730,10850,10850,10850,10850,0
|
|
20250117,184900,231744730,10850,10850,10850,10850,0
|
|
20250117,184800,231744730,10850,10850,10850,10850,0
|
|
20250117,184700,231744730,10850,10850,10850,10850,0
|
|
20250117,184600,231744730,10850,10850,10850,10850,0
|
|
20250117,184500,231744730,10850,10850,10850,10850,0
|
|
20250117,184400,231744730,10850,10850,10850,10850,0
|
|
20250117,184300,231744730,10850,10850,10850,10850,0
|
|
20250117,184200,231744730,10850,10850,10850,10850,0
|
|
20250117,184100,231744730,10850,10850,10850,10850,0
|
|
20250117,184000,231744730,10850,10850,10850,10850,0
|
|
20250117,183900,231744730,10850,10850,10850,10850,0
|
|
20250117,183800,231744730,10850,10850,10850,10850,0
|
|
20250117,183700,231744730,10850,10850,10850,10850,0
|
|
20250117,183600,231744730,10850,10850,10850,10850,0
|
|
20250117,183500,231744730,10850,10850,10850,10850,0
|
|
20250117,183400,231744730,10850,10850,10850,10850,0
|
|
20250117,183300,231744730,10850,10850,10850,10850,0
|
|
20250117,183200,231744730,10850,10850,10850,10850,0
|
|
20250117,183100,231744730,10850,10850,10850,10850,0
|
|
20250117,183000,231744730,10850,10850,10850,10850,0
|
|
20250117,182900,231744730,10850,10850,10850,10850,0
|
|
20250117,182800,231744730,10850,10850,10850,10850,0
|
|
20250117,182700,231744730,10850,10850,10850,10850,0
|
|
20250117,182600,231744730,10850,10850,10850,10850,0
|
|
20250117,182500,231744730,10850,10850,10850,10850,0
|
|
20250117,182400,231744730,10850,10850,10850,10850,938
|
|
20250117,182300,231744730,10850,10850,10850,10850,0
|
|
20250117,182200,231744730,10850,10850,10850,10850,0
|
|
20250117,182100,231744730,10850,10850,10850,10850,0
|
|
20250117,182000,231744730,10850,10850,10850,10850,0
|
|
20250117,181900,231744730,10850,10850,10850,10850,0
|
|
20250117,181800,231744730,10850,10850,10850,10850,0
|
|
20250117,181700,231744730,10850,10850,10850,10850,0
|
|
20250117,181600,231744730,10850,10850,10850,10850,0
|
|
20250117,181500,231744730,10850,10850,10850,10850,0
|
|
20250117,181400,231744730,10850,10850,10850,10850,0
|
|
20250117,181300,231744730,10850,10850,10850,10850,0
|
|
20250117,181200,231744730,10850,10850,10850,10850,0
|
|
20250117,181100,231744730,10850,10850,10850,10850,0
|
|
20250117,181000,231744730,10850,10850,10850,10850,0
|
|
20250117,180900,231744730,10850,10850,10850,10850,0
|
|
20250117,180800,231744730,10850,10850,10850,10850,0
|
|
20250117,180700,231744730,10850,10850,10850,10850,0
|
|
20250117,180600,231744730,10850,10850,10850,10850,0
|
|
20250117,180500,231744730,10850,10850,10850,10850,0
|
|
20250117,180400,231744730,10850,10850,10850,10850,0
|
|
20250117,180300,231744730,10850,10850,10850,10850,0
|
|
20250117,180200,231744730,10850,10850,10850,10850,0
|
|
20250117,180100,231744730,10850,10850,10850,10850,0
|
|
20250117,180000,231744730,10850,10850,10850,10850,0
|
|
20250117,175900,231744730,10850,10850,10850,10850,0
|
|
20250117,175800,231744730,10850,10850,10850,10850,0
|
|
20250117,175700,231744730,10850,10850,10850,10850,0
|
|
20250117,175600,231744730,10850,10850,10850,10850,0
|
|
20250117,175500,231744730,10850,10850,10850,10850,0
|
|
20250117,175400,231744730,10850,10850,10850,10850,938
|
|
20250117,175300,231744730,10850,10850,10850,10850,0
|
|
20250117,175200,231744730,10850,10850,10850,10850,0
|
|
20250117,175100,231744730,10850,10850,10850,10850,0
|
|
20250117,175000,231744730,10850,10850,10850,10850,0
|
|
20250117,174900,231744730,10850,10850,10850,10850,0
|
|
20250117,174800,231744730,10850,10850,10850,10850,0
|
|
20250117,174700,231744730,10850,10850,10850,10850,0
|
|
20250117,174600,231744730,10850,10850,10850,10850,0
|
|
20250117,174500,231744730,10850,10850,10850,10850,0
|
|
20250117,174400,231744730,10850,10850,10850,10850,0
|
|
20250117,174300,231744730,10850,10850,10850,10850,0
|
|
20250117,174200,231744730,10850,10850,10850,10850,0
|
|
20250117,174100,231744730,10850,10850,10850,10850,0
|
|
20250117,174000,231744730,10850,10850,10850,10850,0
|
|
20250117,173900,231744730,10850,10850,10850,10850,0
|
|
20250117,173800,231744730,10850,10850,10850,10850,0
|
|
20250117,173700,231744730,10850,10850,10850,10850,0
|
|
20250117,173600,231744730,10850,10850,10850,10850,0
|
|
20250117,173500,231744730,10850,10850,10850,10850,0
|
|
20250117,173400,231744730,10850,10850,10850,10850,0
|
|
20250117,173300,231744730,10850,10850,10850,10850,0
|
|
20250117,173200,231744730,10850,10850,10850,10850,0
|
|
20250117,173100,231744730,10850,10850,10850,10850,0
|
|
20250117,173000,231744730,10850,10850,10850,10850,0
|
|
20250117,172900,231744730,10850,10850,10850,10850,0
|
|
20250117,172800,231744730,10850,10850,10850,10850,0
|
|
20250117,172700,231744730,10850,10850,10850,10850,0
|
|
20250117,172600,231744730,10850,10850,10850,10850,0
|
|
20250117,172500,231744730,10850,10850,10850,10850,0
|
|
20250117,172400,231744730,10850,10850,10850,10850,938
|
|
20250117,172300,231744730,10850,10850,10850,10850,0
|
|
20250117,172200,231744730,10850,10850,10850,10850,0
|
|
20250117,172100,231744730,10850,10850,10850,10850,0
|
|
20250117,172000,231744730,10850,10850,10850,10850,0
|
|
20250117,171900,231744730,10850,10850,10850,10850,0
|
|
20250117,171800,231744730,10850,10850,10850,10850,0
|
|
20250117,171700,231744730,10850,10850,10850,10850,0
|
|
20250117,171600,231744730,10850,10850,10850,10850,0
|
|
20250117,171500,231744730,10850,10850,10850,10850,0
|
|
20250117,171400,231744730,10850,10850,10850,10850,0
|
|
20250117,171300,231744730,10850,10850,10850,10850,0
|
|
20250117,171200,231744730,10850,10850,10850,10850,0
|
|
20250117,171100,231744730,10850,10850,10850,10850,0
|
|
20250117,171000,231744730,10850,10850,10850,10850,0
|
|
20250117,170900,231744730,10850,10850,10850,10850,0
|
|
20250117,170800,231744730,10850,10850,10850,10850,0
|
|
20250117,170700,231744730,10850,10850,10850,10850,0
|
|
20250117,170600,231744730,10850,10850,10850,10850,0
|
|
20250117,170500,231744730,10850,10850,10850,10850,0
|
|
20250117,170400,231744730,10850,10850,10850,10850,0
|
|
20250117,170300,231744730,10850,10850,10850,10850,0
|
|
20250117,170200,231744730,10850,10850,10850,10850,0
|
|
20250117,170100,231744730,10850,10850,10850,10850,0
|
|
20250117,170000,231744730,10850,10850,10850,10850,0
|
|
20250117,165900,231744730,10850,10850,10850,10850,0
|
|
20250117,165800,231744730,10850,10850,10850,10850,0
|
|
20250117,165700,231744730,10850,10850,10850,10850,0
|
|
20250117,165600,231744730,10850,10850,10850,10850,0
|
|
20250117,165500,231744730,10850,10850,10850,10850,0
|
|
20250117,165400,231744730,10850,10850,10850,10850,938
|
|
20250117,165300,231744730,10850,10850,10850,10850,0
|
|
20250117,165200,231744730,10850,10850,10850,10850,0
|
|
20250117,165100,231744730,10850,10850,10850,10850,0
|
|
20250117,165000,231744730,10850,10850,10850,10850,0
|
|
20250117,164900,231744730,10850,10850,10850,10850,0
|
|
20250117,164800,231744730,10850,10850,10850,10850,0
|
|
20250117,164700,231744730,10850,10850,10850,10850,0
|
|
20250117,164600,231744730,10850,10850,10850,10850,0
|
|
20250117,164500,231744730,10850,10850,10850,10850,0
|
|
20250117,164400,231744730,10850,10850,10850,10850,0
|
|
20250117,164300,231744730,10850,10850,10850,10850,0
|
|
20250117,164200,231744730,10850,10850,10850,10850,0
|
|
20250117,164100,231744730,10850,10850,10850,10850,0
|
|
20250117,164000,231744730,10850,10850,10850,10850,0
|
|
20250117,163900,231744730,10850,10850,10850,10850,0
|
|
20250117,163800,231744730,10850,10850,10850,10850,0
|
|
20250117,163700,231744730,10850,10850,10850,10850,0
|
|
20250117,163600,231744730,10850,10850,10850,10850,0
|
|
20250117,163500,231744730,10850,10850,10850,10850,0
|
|
20250117,163400,231744730,10850,10850,10850,10850,0
|
|
20250117,163300,231744730,10850,10850,10850,10850,0
|
|
20250117,163200,231744730,10850,10850,10850,10850,0
|
|
20250117,163100,231744730,10850,10850,10850,10850,0
|
|
20250117,163000,231744730,10850,10850,10850,10850,0
|
|
20250117,162900,231744730,10850,10850,10850,10850,0
|
|
20250117,162800,231744730,10850,10850,10850,10850,0
|
|
20250117,162700,231744730,10850,10850,10850,10850,0
|
|
20250117,162600,231744730,10850,10850,10850,10850,0
|
|
20250117,162500,231744730,10850,10850,10850,10850,0
|
|
20250117,162400,231744730,10850,10850,10850,10850,938
|
|
20250117,162300,231744730,10850,10850,10850,10850,0
|
|
20250117,162200,231744730,10850,10850,10850,10850,0
|
|
20250117,162100,231744730,10850,10850,10850,10850,0
|
|
20250117,162000,231744730,10850,10850,10850,10850,0
|
|
20250117,161900,231744730,10850,10850,10850,10850,0
|
|
20250117,161800,231744730,10850,10850,10850,10850,0
|
|
20250117,161700,231744730,10850,10850,10850,10850,0
|
|
20250117,161600,231744730,10850,10850,10850,10850,0
|
|
20250117,161500,231744730,10850,10850,10850,10850,0
|
|
20250117,161400,231744730,10850,10850,10850,10850,0
|
|
20250117,161300,231744730,10850,10850,10850,10850,0
|
|
20250117,161200,231744730,10850,10850,10850,10850,0
|
|
20250117,161100,231744730,10850,10850,10850,10850,0
|
|
20250117,161000,231744730,10850,10850,10850,10850,0
|
|
20250117,160900,231744730,10850,10850,10850,10850,0
|
|
20250117,160800,231744730,10850,10850,10850,10850,0
|
|
20250117,160700,231744730,10850,10850,10850,10850,0
|
|
20250117,160600,231744730,10850,10850,10850,10850,0
|
|
20250117,160500,231744730,10850,10850,10850,10850,0
|
|
20250117,160400,231744730,10850,10850,10850,10850,0
|
|
20250117,160300,231744730,10850,10850,10850,10850,0
|
|
20250117,160200,231744730,10850,10850,10850,10850,0
|
|
20250117,160100,231744730,10850,10850,10850,10850,0
|
|
20250117,160000,231744730,10850,10850,10850,10850,0
|
|
20250117,155900,231744730,10850,10850,10850,10850,0
|
|
20250117,155800,231744730,10850,10850,10850,10850,0
|
|
20250117,155700,231744730,10850,10850,10850,10850,0
|
|
20250117,155600,231744730,10850,10850,10850,10850,0
|
|
20250117,155500,231744730,10850,10850,10850,10850,0
|
|
20250117,155400,231744730,10850,10850,10850,10850,938
|
|
20250117,155300,231744730,10850,10850,10850,10850,0
|
|
20250117,155200,231744730,10850,10850,10850,10850,0
|
|
20250117,155100,231744730,10850,10850,10850,10850,0
|
|
20250117,155000,231744730,10850,10850,10850,10850,0
|
|
20250117,154900,231744730,10850,10850,10850,10850,0
|
|
20250117,154800,231744730,10850,10850,10850,10850,0
|
|
20250117,154700,231744730,10850,10850,10850,10850,0
|
|
20250117,154600,231744730,10850,10850,10850,10850,0
|
|
20250117,154500,231744730,10850,10850,10850,10850,0
|
|
20250117,154400,231744730,10850,10850,10850,10850,0
|
|
20250117,154300,231744730,10850,10850,10850,10850,0
|
|
20250117,154200,231744730,10850,10850,10850,10850,0
|
|
20250117,154100,231744730,10850,10850,10850,10850,0
|
|
20250117,154000,231744730,10850,10850,10850,10850,0
|
|
20250117,153900,231744730,10850,10850,10850,10850,0
|
|
20250117,153800,231744730,10850,10850,10850,10850,0
|
|
20250117,153700,231744730,10850,10850,10850,10850,0
|
|
20250117,153600,231744730,10850,10850,10850,10850,0
|
|
20250117,153500,231744730,10850,10850,10850,10850,0
|
|
20250117,153400,231744730,10850,10850,10850,10850,0
|
|
20250117,153300,231744730,10850,10850,10850,10850,0
|
|
20250117,153200,231744730,10850,10850,10850,10850,0
|
|
20250117,153100,231744730,10850,10850,10850,10850,0
|
|
20250117,153000,231744730,10850,10850,10850,10850,938
|
|
20250117,152900,221567430,10850,10850,10850,10850,0
|
|
20250117,152800,221567430,10850,10850,10850,10850,0
|
|
20250117,152700,221567430,10850,10850,10850,10850,0
|
|
20250117,152600,221567430,10850,10850,10850,10850,0
|
|
20250117,152500,221567430,10850,10850,10850,10850,0
|
|
20250117,152400,221567430,10850,10850,10850,10850,0
|
|
20250117,152300,221567430,10850,10850,10850,10850,0
|
|
20250117,152200,221567430,10850,10850,10850,10850,0
|
|
20250117,152100,221567430,10850,10850,10850,10850,0
|
|
20250117,152000,221567430,10850,10850,10850,10850,0
|
|
20250117,151900,221567430,10850,10850,10850,10810,83
|
|
20250117,151800,220670080,10820,10820,10820,10820,0
|
|
20250117,151700,220670080,10820,10820,10820,10820,0
|
|
20250117,151600,220670080,10820,10820,10820,10820,0
|
|
20250117,151500,220670080,10820,10820,10820,10820,49
|
|
20250117,151400,220139900,10820,10800,10820,10800,130
|
|
20250117,151300,218733700,10810,10810,10810,10810,0
|
|
20250117,151200,218733700,10810,10810,10810,10810,21
|
|
20250117,151100,218506690,10820,10820,10820,10820,150
|
|
20250117,151000,216883690,10810,10810,10810,10810,1
|
|
20250117,150900,216872880,10820,10820,10820,10820,1
|
|
20250117,150800,216862060,10820,10820,10820,10820,0
|
|
20250117,150700,216862060,10820,10820,10820,10820,6
|
|
20250117,150600,216797140,10820,10820,10820,10820,5
|
|
20250117,150500,216743040,10840,10840,10840,10840,0
|
|
20250117,150400,216743040,10840,10840,10840,10840,23
|
|
20250117,150300,216493720,10850,10850,10850,10850,0
|
|
20250117,150200,216493720,10850,10850,10850,10850,9
|
|
20250117,150100,216396070,10850,10850,10850,10850,0
|
|
20250117,150000,216396070,10850,10850,10850,10850,9
|
|
20250117,145900,216298420,10850,10850,10850,10850,0
|
|
20250117,145800,216298420,10850,10850,10850,10850,0
|
|
20250117,145700,216298420,10850,10850,10850,10850,0
|
|
20250117,145600,216298420,10850,10850,10850,10850,2
|
|
20250117,145500,216276720,10850,10840,10850,10840,28
|
|
20250117,145400,215973140,10840,10840,10840,10840,9
|
|
20250117,145300,215875580,10850,10850,10850,10850,0
|
|
20250117,145200,215875580,10850,10850,10850,10850,0
|
|
20250117,145100,215875580,10850,10850,10850,10850,19
|
|
20250117,145000,215669430,10850,10850,10850,10850,0
|
|
20250117,144900,215669430,10850,10850,10850,10850,19
|
|
20250117,144800,215463280,10850,10850,10850,10850,353
|
|
20250117,144700,211633230,10850,10850,10850,10850,0
|
|
20250117,144600,211633230,10850,10850,10850,10850,1
|
|
20250117,144500,211622380,10850,10850,10850,10850,4
|
|
20250117,144400,211578980,10850,10850,10850,10850,1
|
|
20250117,144300,211568130,10850,10850,10850,10850,11
|
|
20250117,144200,211448780,10850,10850,10850,10850,0
|
|
20250117,144100,211448780,10850,10850,10850,10850,51
|
|
20250117,144000,210895430,10860,10860,10860,10860,0
|
|
20250117,143900,210895430,10860,10860,10860,10860,0
|
|
20250117,143800,210895430,10860,10860,10860,10860,0
|
|
20250117,143700,210895430,10860,10860,10860,10860,0
|
|
20250117,143600,210895430,10860,10860,10860,10860,0
|
|
20250117,143500,210895430,10860,10850,10860,10850,114
|
|
20250117,143400,209658400,10860,10860,10860,10860,0
|
|
20250117,143300,209658400,10860,10860,10860,10860,0
|
|
20250117,143200,209658400,10860,10860,10860,10860,0
|
|
20250117,143100,209658400,10860,10860,10860,10860,0
|
|
20250117,143000,209658400,10860,10860,10860,10860,0
|
|
20250117,142900,209658400,10860,10850,10860,10850,14
|
|
20250117,142800,209506490,10860,10860,10860,10860,4
|
|
20250117,142700,209463050,10850,10850,10850,10850,100
|
|
20250117,142600,208378050,10860,10810,10860,10770,65
|
|
20250117,142500,207675170,10850,10850,10850,10850,0
|
|
20250117,142400,207675170,10850,10850,10860,10850,3
|
|
20250117,142300,207642610,10860,10860,10860,10860,2
|
|
20250117,142200,207620890,10860,10860,10860,10860,1
|
|
20250117,142100,207610030,10780,10780,10780,10780,1
|
|
20250117,142000,207599250,10860,10860,10860,10860,0
|
|
20250117,141900,207599250,10860,10790,10860,10790,2
|
|
20250117,141800,207577600,10870,10870,10870,10870,0
|
|
20250117,141700,207577600,10870,10870,10870,10870,0
|
|
20250117,141600,207577600,10870,10870,10870,10870,1
|
|
20250117,141500,207566730,10800,10890,10890,10800,761
|
|
20250117,141400,199345280,10890,10890,10890,10890,0
|
|
20250117,141300,199345280,10890,10890,10890,10890,0
|
|
20250117,141200,199345280,10890,10890,10890,10890,0
|
|
20250117,141100,199345280,10890,10870,10890,10860,153
|
|
20250117,141000,197683170,10900,10900,10900,10900,0
|
|
20250117,140900,197683170,10900,10900,10900,10900,70
|
|
20250117,140800,196920170,10880,10880,10880,10880,25
|
|
20250117,140700,196648170,10890,10890,10890,10890,0
|
|
20250117,140600,196648170,10890,10890,10890,10890,100
|
|
20250117,140500,195559170,10890,10890,10890,10890,0
|
|
20250117,140400,195559170,10890,10890,10890,10890,1
|
|
20250117,140300,195548280,10890,10890,10890,10890,105
|
|
20250117,140200,194404830,10890,10890,10890,10890,0
|
|
20250117,140100,194404830,10890,10890,10890,10890,138
|
|
20250117,140000,192902010,10890,10890,10890,10890,3
|
|
20250117,135900,192869340,10890,10890,10890,10890,15
|
|
20250117,135800,192705990,10880,10900,10900,10880,330
|
|
20250117,135700,189115290,10900,10910,10910,10900,57
|
|
20250117,135600,188493840,10910,10910,10910,10910,15
|
|
20250117,135500,188330190,10910,10920,10920,10910,38
|
|
20250117,135400,187915460,10920,10920,10920,10920,15
|
|
20250117,135300,187751660,10910,10920,10920,10910,17
|
|
20250117,135200,187566040,10920,10920,10920,10920,15
|
|
20250117,135100,187402240,10910,10910,10910,10910,456
|
|
20250117,135000,182427280,10900,10900,10900,10900,145
|
|
20250117,134900,180846780,10900,10890,10900,10890,159
|
|
20250117,134800,179115040,10880,10880,10880,10880,281
|
|
20250117,134700,176057760,10880,10880,10880,10880,27
|
|
20250117,134600,175764000,10870,10880,10880,10870,20
|
|
20250117,134500,175546450,10880,10870,10880,10870,12
|
|
20250117,134400,175416000,10860,10860,10860,10860,53
|
|
20250117,134300,174840420,10850,10850,10850,10850,80
|
|
20250117,134200,173972420,10850,10850,10850,10850,1065
|
|
20250117,134100,162417170,10850,10820,10850,10820,2015
|
|
20250117,134000,140584840,10820,10820,10820,10820,15
|
|
20250117,133900,140422540,10820,10820,10820,10820,15
|
|
20250117,133800,140260240,10820,10820,10820,10820,15
|
|
20250117,133700,140097940,10820,10820,10820,10820,15
|
|
20250117,133600,139935640,10820,10820,10820,10820,15
|
|
20250117,133500,139773340,10830,10830,10830,10830,15
|
|
20250117,133400,139610890,10830,10830,10830,10830,15
|
|
20250117,133300,139448440,10820,10820,10820,10820,15
|
|
20250117,133200,139286140,10830,10830,10830,10830,15
|
|
20250117,133100,139123690,10830,10830,10830,10830,15
|
|
20250117,133000,138961240,10830,10810,10830,10800,1015
|
|
20250117,132900,127975960,10810,10810,10810,10810,15
|
|
20250117,132800,127813810,10810,10820,10820,10810,19
|
|
20250117,132700,127608270,10820,10820,10820,10820,15
|
|
20250117,132600,127445970,10820,10820,10820,10820,15
|
|
20250117,132500,127283670,10820,10820,10820,10820,15
|
|
20250117,132400,127121370,10830,10830,10830,10830,15
|
|
20250117,132300,126958920,10830,10830,10830,10830,15
|
|
20250117,132200,126796470,10830,10830,10830,10830,15
|
|
20250117,132100,126634020,10830,10830,10830,10830,15
|
|
20250117,132000,126471570,10830,10830,10830,10830,15
|
|
20250117,131900,126309120,10810,10810,10810,10810,14
|
|
20250117,131800,126157780,10810,10810,10810,10810,15
|
|
20250117,131700,125995630,10810,10830,10830,10810,28
|
|
20250117,131600,125692650,10830,10830,10830,10830,15
|
|
20250117,131500,125530200,10830,10830,10830,10830,15
|
|
20250117,131400,125367750,10830,10840,10840,10830,16
|
|
20250117,131300,125194320,10830,10830,10830,10830,14
|
|
20250117,131200,125042700,10830,10830,10830,10830,15
|
|
20250117,131100,124880250,10840,10840,10840,10840,15
|
|
20250117,131000,124717650,10840,10840,10840,10840,15
|
|
20250117,130900,124555050,10840,10840,10840,10840,15
|
|
20250117,130800,124392450,10840,10840,10840,10840,15
|
|
20250117,130700,124229850,10840,10840,10840,10840,30
|
|
20250117,130600,123904650,10850,10850,10850,10850,15
|
|
20250117,130500,123741900,10850,10850,10850,10850,30
|
|
20250117,130400,123416400,10850,10850,10850,10850,15
|
|
20250117,130300,123253650,10850,10850,10850,10850,15
|
|
20250117,130200,123090900,10850,10840,10850,10820,74
|
|
20250117,130100,122288410,10850,10850,10850,10850,15
|
|
20250117,130000,122125660,10850,10850,10850,10850,20
|
|
20250117,125900,121908660,10850,10850,10850,10850,27
|
|
20250117,125800,121615710,10850,10850,10850,10850,25
|
|
20250117,125700,121344460,10850,10850,10850,10850,65
|
|
20250117,125600,120639210,10850,10850,10850,10850,15
|
|
20250117,125500,120476460,10850,10850,10850,10850,20
|
|
20250117,125400,120259460,10850,10850,10850,10850,20
|
|
20250117,125300,120042460,10840,10840,10840,10840,15
|
|
20250117,125200,119879860,10840,10840,10840,10840,15
|
|
20250117,125100,119717260,10830,10820,10830,10820,421
|
|
20250117,125000,115161810,10820,10820,10820,10820,15
|
|
20250117,124900,114999510,10820,10820,10820,10820,35
|
|
20250117,124800,114620810,10820,10820,10820,10820,15
|
|
20250117,124700,114458510,10810,10840,10840,10810,143
|
|
20250117,124600,112910940,10840,10840,10840,10840,15
|
|
20250117,124500,112748340,10840,10840,10840,10840,15
|
|
20250117,124400,112585740,10840,10840,10840,10840,16
|
|
20250117,124300,112412300,10840,10850,10850,10840,30
|
|
20250117,124200,112086950,10850,10850,10850,10850,15
|
|
20250117,124100,111924200,10850,10850,10850,10850,159
|
|
20250117,124000,110199050,10850,10850,10850,10850,92
|
|
20250117,123900,109200850,10850,10850,10850,10850,15
|
|
20250117,123800,109038100,10850,10850,10850,10850,15
|
|
20250117,123700,108875350,10840,10840,10840,10840,44
|
|
20250117,123600,108398390,10840,10840,10840,10840,15
|
|
20250117,123500,108235790,10840,10850,10850,10840,27
|
|
20250117,123400,107942950,10850,10850,10850,10850,16
|
|
20250117,123300,107769350,10840,10850,10850,10840,31
|
|
20250117,123200,107433020,10850,10850,10850,10850,66
|
|
20250117,123100,106716920,10840,10840,10840,10840,3
|
|
20250117,123000,106684400,10840,10830,10840,10830,115
|
|
20250117,122900,105437950,10830,10840,10840,10830,27
|
|
20250117,122800,105145380,10830,10840,10840,10830,19
|
|
20250117,122700,104939450,10840,10840,10840,10840,16
|
|
20250117,122600,104766010,10830,10830,10830,10830,2
|
|
20250117,122500,104744350,10830,10830,10830,10830,16
|
|
20250117,122400,104571070,10830,10830,10830,10830,16
|
|
20250117,122300,104397790,10830,10830,10830,10830,16
|
|
20250117,122200,104224510,10830,10830,10830,10830,16
|
|
20250117,122100,104051230,10830,10830,10830,10830,16
|
|
20250117,122000,103877950,10830,10820,10830,10820,18
|
|
20250117,121900,103683160,10810,10820,10820,10810,17
|
|
20250117,121800,103499230,10820,10820,10820,10820,16
|
|
20250117,121700,103326110,10820,10830,10830,10820,19
|
|
20250117,121600,103120370,10830,10830,10830,10830,16
|
|
20250117,121500,102947090,10830,10830,10830,10830,16
|
|
20250117,121400,102773810,10830,10830,10830,10830,16
|
|
20250117,121300,102600530,10810,10830,10830,10810,21
|
|
20250117,121200,102373200,10840,10840,10840,10840,16
|
|
20250117,121100,102199760,10830,10830,10830,10830,196
|
|
20250117,121000,100077080,10830,10830,10830,10830,16
|
|
20250117,120900,99903800,10820,10820,10820,10820,16
|
|
20250117,120800,99730680,10810,10810,10810,10810,15
|
|
20250117,120700,99568530,10810,10800,10810,10800,148
|
|
20250117,120600,97968860,10800,10770,10800,10770,158
|
|
20250117,120500,96266260,10770,10770,10770,10770,27
|
|
20250117,120400,95975470,10760,10760,10760,10760,150
|
|
20250117,120300,94361470,10750,10750,10750,10750,69
|
|
20250117,120200,93619720,10750,10750,10750,10750,16
|
|
20250117,120100,93447720,10740,10740,10740,10740,16
|
|
20250117,120000,93275880,10740,10740,10740,10740,16
|
|
20250117,115900,93104040,10740,10740,10740,10740,16
|
|
20250117,115800,92932200,10740,10740,10740,10740,16
|
|
20250117,115700,92760360,10740,10740,10740,10740,16
|
|
20250117,115600,92588520,10740,10740,10740,10740,16
|
|
20250117,115500,92416680,10740,10740,10740,10740,16
|
|
20250117,115400,92244840,10700,10690,10700,10690,128
|
|
20250117,115300,90875940,10690,10690,10690,10690,16
|
|
20250117,115200,90704900,10690,10690,10690,10690,16
|
|
20250117,115100,90533860,10680,10680,10680,10680,25
|
|
20250117,115000,90266860,10670,10670,10670,10670,34
|
|
20250117,114900,89904080,10610,10670,10670,10610,436
|
|
20250117,114800,85274820,10680,10680,10680,10680,16
|
|
20250117,114700,85103940,10680,10680,10680,10680,16
|
|
20250117,114600,84933060,10680,10680,10680,10670,18
|
|
20250117,114500,84740830,10680,10680,10680,10680,16
|
|
20250117,114400,84569950,10690,10690,10690,10690,18
|
|
20250117,114300,84377530,10690,10690,10690,10690,16
|
|
20250117,114200,84206490,10690,10690,10690,10690,26
|
|
20250117,114100,83928550,10690,10690,10690,10690,16
|
|
20250117,114000,83757510,10700,10700,10700,10700,16
|
|
20250117,113900,83586310,10740,10740,10740,10740,16
|
|
20250117,113800,83414470,10740,10740,10740,10740,16
|
|
20250117,113700,83242630,10730,10730,10730,10730,16
|
|
20250117,113600,83070950,10730,10730,10730,10730,16
|
|
20250117,113500,82899270,10620,10740,10740,10620,216
|
|
20250117,113400,80598650,10740,10740,10740,10740,16
|
|
20250117,113300,80426810,10750,10750,10750,10750,16
|
|
20250117,113200,80254810,10750,10750,10750,10750,16
|
|
20250117,113100,80082810,10750,10750,10750,10750,16
|
|
20250117,113000,79910810,10750,10750,10750,10750,17
|
|
20250117,112900,79728060,10750,10750,10750,10750,16
|
|
20250117,112800,79556060,10750,10750,10750,10750,16
|
|
20250117,112700,79384060,10750,10750,10750,10750,16
|
|
20250117,112600,79212060,10750,10750,10750,10750,16
|
|
20250117,112500,79040060,10760,10760,10760,10760,16
|
|
20250117,112400,78867900,10760,10760,10760,10760,16
|
|
20250117,112300,78695740,10760,10760,10760,10760,16
|
|
20250117,112200,78523580,10760,10760,10760,10760,16
|
|
20250117,112100,78351420,10770,10770,10770,10770,16
|
|
20250117,112000,78179100,10770,10770,10770,10770,16
|
|
20250117,111900,78006780,10770,10770,10770,10770,16
|
|
20250117,111800,77834460,10770,10770,10770,10770,16
|
|
20250117,111700,77662140,10770,10770,10770,10770,16
|
|
20250117,111600,77489820,10770,10770,10770,10770,16
|
|
20250117,111500,77317500,10770,10770,10770,10770,16
|
|
20250117,111400,77145180,10770,10770,10770,10770,16
|
|
20250117,111300,76972860,10770,10760,10770,10760,316
|
|
20250117,111200,73569700,10760,10760,10760,10760,16
|
|
20250117,111100,73397540,10760,10760,10760,10760,19
|
|
20250117,111000,73193100,10770,10770,10770,10770,16
|
|
20250117,110900,73020780,10770,10730,10770,10730,46
|
|
20250117,110800,72527080,10730,10730,10730,10730,316
|
|
20250117,110700,69136400,10710,10700,10710,10700,787
|
|
20250117,110600,60714500,10700,10700,10700,10700,16
|
|
20250117,110500,60543300,10690,10690,10690,10690,12
|
|
20250117,110400,60415020,10690,10690,10690,10690,16
|
|
20250117,110300,60243980,10690,10690,10690,10690,16
|
|
20250117,110200,60072940,10690,10690,10690,10690,16
|
|
20250117,110100,59901900,10690,10690,10690,10690,16
|
|
20250117,110000,59730860,10690,10690,10690,10690,16
|
|
20250117,105900,59559820,10690,10690,10690,10690,16
|
|
20250117,105800,59388780,10690,10690,10690,10690,16
|
|
20250117,105700,59217740,10690,10690,10690,10690,16
|
|
20250117,105600,59046700,10690,10690,10690,10690,16
|
|
20250117,105500,58875660,10620,10620,10620,10620,100
|
|
20250117,105400,57813660,10620,10690,10690,10620,56
|
|
20250117,105300,57217960,10670,10670,10670,10670,28
|
|
20250117,105200,56919200,10620,10620,10620,10620,0
|
|
20250117,105100,56919200,10620,10620,10620,10620,0
|
|
20250117,105000,56919200,10620,10620,10620,10620,0
|
|
20250117,104900,56919200,10620,10620,10620,10620,0
|
|
20250117,104800,56919200,10620,10620,10620,10620,673
|
|
20250117,104700,49771940,10630,10650,10650,10630,327
|
|
20250117,104600,46291990,10650,10650,10650,10650,27
|
|
20250117,104500,46004440,10640,10640,10640,10640,0
|
|
20250117,104400,46004440,10640,10640,10640,10640,0
|
|
20250117,104300,46004440,10640,10660,10660,10640,390
|
|
20250117,104200,41853570,10660,10660,10660,10660,5
|
|
20250117,104100,41800270,10660,10700,10700,10660,1507
|
|
20250117,104000,25720620,10700,10700,10700,10700,0
|
|
20250117,103900,25720620,10700,10700,10700,10700,0
|
|
20250117,103800,25720620,10700,10700,10700,10700,48
|
|
20250117,103700,25207020,10700,10700,10700,10700,0
|
|
20250117,103600,25207020,10700,10700,10700,10700,76
|
|
20250117,103500,24393820,10700,10700,10700,10700,0
|
|
20250117,103400,24393820,10700,10700,10700,10700,0
|
|
20250117,103300,24393820,10700,10700,10700,10700,1
|
|
20250117,103200,24383120,10670,10670,10670,10670,0
|
|
20250117,103100,24383120,10670,10680,10680,10670,110
|
|
20250117,103000,23208420,10680,10680,10680,10680,0
|
|
20250117,102900,23208420,10680,10680,10680,10680,0
|
|
20250117,102800,23208420,10680,10680,10680,10680,0
|
|
20250117,102700,23208420,10680,10680,10680,10680,0
|
|
20250117,102600,23208420,10680,10680,10680,10680,0
|
|
20250117,102500,23208420,10680,10680,10680,10680,1
|
|
20250117,102400,23197740,10670,10670,10670,10670,0
|
|
20250117,102300,23197740,10670,10670,10670,10670,0
|
|
20250117,102200,23197740,10670,10670,10670,10670,0
|
|
20250117,102100,23197740,10670,10700,10700,10670,101
|
|
20250117,102000,22119920,10700,10700,10700,10700,0
|
|
20250117,101900,22119920,10700,10700,10700,10700,0
|
|
20250117,101800,22119920,10700,10670,10700,10670,150
|
|
20250117,101700,20517920,10700,10700,10700,10700,0
|
|
20250117,101600,20517920,10700,10700,10700,10700,0
|
|
20250117,101500,20517920,10700,10700,10700,10700,0
|
|
20250117,101400,20517920,10700,10700,10700,10700,0
|
|
20250117,101300,20517920,10700,10700,10700,10700,0
|
|
20250117,101200,20517920,10700,10700,10700,10700,0
|
|
20250117,101100,20517920,10700,10680,10700,10680,41
|
|
20250117,101000,20079300,10670,10670,10670,10670,10
|
|
20250117,100900,19972600,10660,10660,10660,10660,0
|
|
20250117,100800,19972600,10660,10670,10670,10660,194
|
|
20250117,100700,17902630,10680,10680,10680,10680,3
|
|
20250117,100600,17870590,10700,10700,10700,10700,0
|
|
20250117,100500,17870590,10700,10700,10700,10700,0
|
|
20250117,100400,17870590,10700,10700,10700,10700,0
|
|
20250117,100300,17870590,10700,10700,10700,10700,0
|
|
20250117,100200,17870590,10700,10700,10700,10700,0
|
|
20250117,100100,17870590,10700,10700,10700,10700,0
|
|
20250117,100000,17870590,10700,10700,10700,10700,1
|
|
20250117,095900,17859890,10680,10680,10680,10680,1
|
|
20250117,095800,17849210,10720,10720,10720,10720,1
|
|
20250117,095700,17838490,10730,10730,10730,10730,0
|
|
20250117,095600,17838490,10730,10730,10730,10730,0
|
|
20250117,095500,17838490,10730,10730,10730,10730,0
|
|
20250117,095400,17838490,10730,10730,10730,10730,0
|
|
20250117,095300,17838490,10730,10730,10730,10730,0
|
|
20250117,095200,17838490,10730,10730,10730,10730,0
|
|
20250117,095100,17838490,10730,10730,10730,10730,0
|
|
20250117,095000,17838490,10730,10730,10730,10730,0
|
|
20250117,094900,17838490,10730,10730,10730,10730,0
|
|
20250117,094800,17838490,10730,10730,10730,10730,1
|
|
20250117,094700,17827760,10690,10690,10690,10690,0
|
|
20250117,094600,17827760,10690,10690,10690,10690,1
|
|
20250117,094500,17817070,10680,10680,10680,10680,54
|
|
20250117,094400,17240350,10680,10680,10680,10680,3
|
|
20250117,094300,17208310,10660,10660,10660,10660,0
|
|
20250117,094200,17208310,10660,10660,10660,10660,0
|
|
20250117,094100,17208310,10660,10660,10660,10660,0
|
|
20250117,094000,17208310,10660,10660,10660,10660,1
|
|
20250117,093900,17197650,10660,10660,10660,10660,0
|
|
20250117,093800,17197650,10660,10660,10660,10660,0
|
|
20250117,093700,17197650,10660,10660,10660,10660,0
|
|
20250117,093600,17197650,10660,10660,10660,10660,99
|
|
20250117,093500,16142310,10650,10650,10650,10650,0
|
|
20250117,093400,16142310,10650,10650,10650,10650,0
|
|
20250117,093300,16142310,10650,10650,10650,10650,0
|
|
20250117,093200,16142310,10650,10650,10650,10650,0
|
|
20250117,093100,16142310,10650,10650,10650,10650,0
|
|
20250117,093000,16142310,10650,10650,10650,10650,0
|
|
20250117,092900,16142310,10650,10650,10650,10650,10
|
|
20250117,092800,16035810,10680,10640,10680,10620,53
|
|
20250117,092700,15472760,10620,10620,10620,10620,0
|
|
20250117,092600,15472760,10620,10660,10660,10620,180
|
|
20250117,092500,13556410,10660,10660,10660,10660,4
|
|
20250117,092400,13513770,10670,10670,10670,10670,0
|
|
20250117,092300,13513770,10670,10670,10670,10670,12
|
|
20250117,092200,13385730,10670,10670,10670,10670,107
|
|
20250117,092100,12244040,10670,10670,10670,10660,7
|
|
20250117,092000,12169390,10660,10680,10680,10660,3
|
|
20250117,091900,12137380,10610,10610,10610,10610,0
|
|
20250117,091800,12137380,10610,10610,10610,10610,0
|
|
20250117,091700,12137380,10610,10620,10620,10610,300
|
|
20250117,091600,8954150,10610,10610,10610,10610,388
|
|
20250117,091500,4837470,10590,10590,10590,10590,0
|
|
20250117,091400,4837470,10590,10700,10700,10590,200
|
|
20250117,091300,2710420,10820,10820,10820,10820,0
|
|
20250117,091200,2710420,10820,10820,10820,10820,0
|
|
20250117,091100,2710420,10820,10690,10820,10690,49
|
|
20250117,091000,2186480,10660,10680,10680,10660,5
|
|
20250117,090900,2133120,10870,10870,10870,10870,0
|
|
20250117,090800,2133120,10870,10690,10870,10680,97
|
|
20250117,090700,1087660,10870,10870,10870,10870,10
|
|
20250117,090600,978960,10870,10870,10870,10870,0
|
|
20250117,090500,978960,10870,10870,10870,10870,10
|
|
20250117,090400,870260,10870,10870,10870,10870,0
|
|
20250117,090300,870260,10870,10750,10870,10670,6
|
|
20250117,090200,805860,10890,10890,10890,10890,0
|
|
20250117,090100,805860,10890,10890,10890,10890,0
|
|
20250117,090000,805860,10890,10890,10890,10890,74
|