600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185700,228445990,10470,10470,10470,10470,341
|
|
20250108,185600,228445990,10470,10470,10470,10470,0
|
|
20250108,185500,228445990,10470,10470,10470,10470,0
|
|
20250108,185400,228445990,10470,10470,10470,10470,0
|
|
20250108,185300,228445990,10470,10470,10470,10470,0
|
|
20250108,185200,228445990,10470,10470,10470,10470,0
|
|
20250108,185100,228445990,10470,10470,10470,10470,0
|
|
20250108,185000,228445990,10470,10470,10470,10470,0
|
|
20250108,184900,228445990,10470,10470,10470,10470,0
|
|
20250108,184800,228445990,10470,10470,10470,10470,0
|
|
20250108,184700,228445990,10470,10470,10470,10470,0
|
|
20250108,184600,228445990,10470,10470,10470,10470,0
|
|
20250108,184500,228445990,10470,10470,10470,10470,0
|
|
20250108,184400,228445990,10470,10470,10470,10470,0
|
|
20250108,184300,228445990,10470,10470,10470,10470,0
|
|
20250108,184200,228445990,10470,10470,10470,10470,0
|
|
20250108,184100,228445990,10470,10470,10470,10470,0
|
|
20250108,184000,228445990,10470,10470,10470,10470,0
|
|
20250108,183900,228445990,10470,10470,10470,10470,0
|
|
20250108,183800,228445990,10470,10470,10470,10470,0
|
|
20250108,183700,228445990,10470,10470,10470,10470,0
|
|
20250108,183600,228445990,10470,10470,10470,10470,0
|
|
20250108,183500,228445990,10470,10470,10470,10470,0
|
|
20250108,183400,228445990,10470,10470,10470,10470,0
|
|
20250108,183300,228445990,10470,10470,10470,10470,0
|
|
20250108,183200,228445990,10470,10470,10470,10470,0
|
|
20250108,183100,228445990,10470,10470,10470,10470,0
|
|
20250108,183000,228445990,10470,10470,10470,10470,0
|
|
20250108,182900,228445990,10470,10470,10470,10470,0
|
|
20250108,182800,228445990,10470,10470,10470,10470,0
|
|
20250108,182700,228445990,10470,10470,10470,10470,341
|
|
20250108,182600,228445990,10470,10470,10470,10470,0
|
|
20250108,182500,228445990,10470,10470,10470,10470,0
|
|
20250108,182400,228445990,10470,10470,10470,10470,0
|
|
20250108,182300,228445990,10470,10470,10470,10470,0
|
|
20250108,182200,228445990,10470,10470,10470,10470,0
|
|
20250108,182100,228445990,10470,10470,10470,10470,0
|
|
20250108,182000,228445990,10470,10470,10470,10470,0
|
|
20250108,181900,228445990,10470,10470,10470,10470,0
|
|
20250108,181800,228445990,10470,10470,10470,10470,0
|
|
20250108,181700,228445990,10470,10470,10470,10470,0
|
|
20250108,181600,228445990,10470,10470,10470,10470,0
|
|
20250108,181500,228445990,10470,10470,10470,10470,0
|
|
20250108,181400,228445990,10470,10470,10470,10470,0
|
|
20250108,181300,228445990,10470,10470,10470,10470,0
|
|
20250108,181200,228445990,10470,10470,10470,10470,0
|
|
20250108,181100,228445990,10470,10470,10470,10470,0
|
|
20250108,181000,228445990,10470,10470,10470,10470,0
|
|
20250108,180900,228445990,10470,10470,10470,10470,0
|
|
20250108,180800,228445990,10470,10470,10470,10470,0
|
|
20250108,180700,228445990,10470,10470,10470,10470,0
|
|
20250108,180600,228445990,10470,10470,10470,10470,0
|
|
20250108,180500,228445990,10470,10470,10470,10470,0
|
|
20250108,180400,228445990,10470,10470,10470,10470,0
|
|
20250108,180300,228445990,10470,10470,10470,10470,0
|
|
20250108,180200,228445990,10470,10470,10470,10470,0
|
|
20250108,180100,228445990,10470,10470,10470,10470,0
|
|
20250108,180000,228445990,10470,10470,10470,10470,0
|
|
20250108,175900,228445990,10470,10470,10470,10470,0
|
|
20250108,175800,228445990,10470,10470,10470,10470,0
|
|
20250108,175700,228445990,10470,10470,10470,10470,341
|
|
20250108,175600,228445990,10470,10470,10470,10470,0
|
|
20250108,175500,228445990,10470,10470,10470,10470,0
|
|
20250108,175400,228445990,10470,10470,10470,10470,0
|
|
20250108,175300,228445990,10470,10470,10470,10470,0
|
|
20250108,175200,228445990,10470,10470,10470,10470,0
|
|
20250108,175100,228445990,10470,10470,10470,10470,0
|
|
20250108,175000,228445990,10470,10470,10470,10470,0
|
|
20250108,174900,228445990,10470,10470,10470,10470,0
|
|
20250108,174800,228445990,10470,10470,10470,10470,0
|
|
20250108,174700,228445990,10470,10470,10470,10470,0
|
|
20250108,174600,228445990,10470,10470,10470,10470,0
|
|
20250108,174500,228445990,10470,10470,10470,10470,0
|
|
20250108,174400,228445990,10470,10470,10470,10470,0
|
|
20250108,174300,228445990,10470,10470,10470,10470,0
|
|
20250108,174200,228445990,10470,10470,10470,10470,0
|
|
20250108,174100,228445990,10470,10470,10470,10470,0
|
|
20250108,174000,228445990,10470,10470,10470,10470,0
|
|
20250108,173900,228445990,10470,10470,10470,10470,0
|
|
20250108,173800,228445990,10470,10470,10470,10470,0
|
|
20250108,173700,228445990,10470,10470,10470,10470,0
|
|
20250108,173600,228445990,10470,10470,10470,10470,0
|
|
20250108,173500,228445990,10470,10470,10470,10470,0
|
|
20250108,173400,228445990,10470,10470,10470,10470,0
|
|
20250108,173300,228445990,10470,10470,10470,10470,0
|
|
20250108,173200,228445990,10470,10470,10470,10470,0
|
|
20250108,173100,228445990,10470,10470,10470,10470,0
|
|
20250108,173000,228445990,10470,10470,10470,10470,0
|
|
20250108,172900,228445990,10470,10470,10470,10470,0
|
|
20250108,172800,228445990,10470,10470,10470,10470,0
|
|
20250108,172700,228445990,10470,10470,10470,10470,341
|
|
20250108,172600,228445990,10470,10470,10470,10470,0
|
|
20250108,172500,228445990,10470,10470,10470,10470,0
|
|
20250108,172400,228445990,10470,10470,10470,10470,0
|
|
20250108,172300,228445990,10470,10470,10470,10470,0
|
|
20250108,172200,228445990,10470,10470,10470,10470,0
|
|
20250108,172100,228445990,10470,10470,10470,10470,0
|
|
20250108,172000,228445990,10470,10470,10470,10470,0
|
|
20250108,171900,228445990,10470,10470,10470,10470,0
|
|
20250108,171800,228445990,10470,10470,10470,10470,0
|
|
20250108,171700,228445990,10470,10470,10470,10470,0
|
|
20250108,171600,228445990,10470,10470,10470,10470,0
|
|
20250108,171500,228445990,10470,10470,10470,10470,0
|
|
20250108,171400,228445990,10470,10470,10470,10470,0
|
|
20250108,171300,228445990,10470,10470,10470,10470,0
|
|
20250108,171200,228445990,10470,10470,10470,10470,0
|
|
20250108,171100,228445990,10470,10470,10470,10470,0
|
|
20250108,171000,228445990,10470,10470,10470,10470,0
|
|
20250108,170900,228445990,10470,10470,10470,10470,0
|
|
20250108,170800,228445990,10470,10470,10470,10470,0
|
|
20250108,170700,228445990,10470,10470,10470,10470,0
|
|
20250108,170600,228445990,10470,10470,10470,10470,0
|
|
20250108,170500,228445990,10470,10470,10470,10470,0
|
|
20250108,170400,228445990,10470,10470,10470,10470,0
|
|
20250108,170300,228445990,10470,10470,10470,10470,0
|
|
20250108,170200,228445990,10470,10470,10470,10470,0
|
|
20250108,170100,228445990,10470,10470,10470,10470,0
|
|
20250108,170000,228445990,10470,10470,10470,10470,0
|
|
20250108,165900,228445990,10470,10470,10470,10470,0
|
|
20250108,165800,228445990,10470,10470,10470,10470,0
|
|
20250108,165700,228445990,10470,10470,10470,10470,341
|
|
20250108,165600,228445990,10470,10470,10470,10470,0
|
|
20250108,165500,228445990,10470,10470,10470,10470,0
|
|
20250108,165400,228445990,10470,10470,10470,10470,0
|
|
20250108,165300,228445990,10470,10470,10470,10470,0
|
|
20250108,165200,228445990,10470,10470,10470,10470,0
|
|
20250108,165100,228445990,10470,10470,10470,10470,0
|
|
20250108,165000,228445990,10470,10470,10470,10470,0
|
|
20250108,164900,228445990,10470,10470,10470,10470,0
|
|
20250108,164800,228445990,10470,10470,10470,10470,0
|
|
20250108,164700,228445990,10470,10470,10470,10470,0
|
|
20250108,164600,228445990,10470,10470,10470,10470,0
|
|
20250108,164500,228445990,10470,10470,10470,10470,0
|
|
20250108,164400,228445990,10470,10470,10470,10470,0
|
|
20250108,164300,228445990,10470,10470,10470,10470,0
|
|
20250108,164200,228445990,10470,10470,10470,10470,0
|
|
20250108,164100,228445990,10470,10470,10470,10470,0
|
|
20250108,164000,228445990,10470,10470,10470,10470,0
|
|
20250108,163900,228445990,10470,10470,10470,10470,0
|
|
20250108,163800,228445990,10470,10470,10470,10470,0
|
|
20250108,163700,228445990,10470,10470,10470,10470,0
|
|
20250108,163600,228445990,10470,10470,10470,10470,0
|
|
20250108,163500,228445990,10470,10470,10470,10470,0
|
|
20250108,163400,228445990,10470,10470,10470,10470,0
|
|
20250108,163300,228445990,10470,10470,10470,10470,0
|
|
20250108,163200,228445990,10470,10470,10470,10470,0
|
|
20250108,163100,228445990,10470,10470,10470,10470,0
|
|
20250108,163000,228445990,10470,10470,10470,10470,0
|
|
20250108,162900,228445990,10470,10470,10470,10470,0
|
|
20250108,162800,228445990,10470,10470,10470,10470,0
|
|
20250108,162700,228445990,10470,10470,10470,10470,341
|
|
20250108,162600,228445990,10470,10470,10470,10470,0
|
|
20250108,162500,228445990,10470,10470,10470,10470,0
|
|
20250108,162400,228445990,10470,10470,10470,10470,0
|
|
20250108,162300,228445990,10470,10470,10470,10470,0
|
|
20250108,162200,228445990,10470,10470,10470,10470,0
|
|
20250108,162100,228445990,10470,10470,10470,10470,0
|
|
20250108,162000,228445990,10470,10470,10470,10470,0
|
|
20250108,161900,228445990,10470,10470,10470,10470,0
|
|
20250108,161800,228445990,10470,10470,10470,10470,0
|
|
20250108,161700,228445990,10470,10470,10470,10470,0
|
|
20250108,161600,228445990,10470,10470,10470,10470,0
|
|
20250108,161500,228445990,10470,10470,10470,10470,0
|
|
20250108,161400,228445990,10470,10470,10470,10470,0
|
|
20250108,161300,228445990,10470,10470,10470,10470,0
|
|
20250108,161200,228445990,10470,10470,10470,10470,0
|
|
20250108,161100,228445990,10470,10470,10470,10470,0
|
|
20250108,161000,228445990,10470,10470,10470,10470,0
|
|
20250108,160900,228445990,10470,10470,10470,10470,0
|
|
20250108,160800,228445990,10470,10470,10470,10470,0
|
|
20250108,160700,228445990,10470,10470,10470,10470,0
|
|
20250108,160600,228445990,10470,10470,10470,10470,0
|
|
20250108,160500,228445990,10470,10470,10470,10470,0
|
|
20250108,160400,228445990,10470,10470,10470,10470,0
|
|
20250108,160300,228445990,10470,10470,10470,10470,0
|
|
20250108,160200,228445990,10470,10470,10470,10470,0
|
|
20250108,160100,228445990,10470,10470,10470,10470,0
|
|
20250108,160000,228445990,10470,10470,10470,10470,0
|
|
20250108,155900,228445990,10470,10470,10470,10470,0
|
|
20250108,155800,228445990,10470,10470,10470,10470,0
|
|
20250108,155700,228445990,10470,10470,10470,10470,341
|
|
20250108,155600,228445990,10470,10470,10470,10470,0
|
|
20250108,155500,228445990,10470,10470,10470,10470,0
|
|
20250108,155400,228445990,10470,10470,10470,10470,0
|
|
20250108,155300,228445990,10470,10470,10470,10470,0
|
|
20250108,155200,228445990,10470,10470,10470,10470,0
|
|
20250108,155100,228445990,10470,10470,10470,10470,0
|
|
20250108,155000,228445990,10470,10470,10470,10470,0
|
|
20250108,154900,228445990,10470,10470,10470,10470,0
|
|
20250108,154800,228445990,10470,10470,10470,10470,0
|
|
20250108,154700,228445990,10470,10470,10470,10470,0
|
|
20250108,154600,228445990,10470,10470,10470,10470,0
|
|
20250108,154500,228445990,10470,10470,10470,10470,0
|
|
20250108,154400,228445990,10470,10470,10470,10470,0
|
|
20250108,154300,228445990,10470,10470,10470,10470,0
|
|
20250108,154200,228445990,10470,10470,10470,10470,0
|
|
20250108,154100,228445990,10470,10470,10470,10470,0
|
|
20250108,154000,228445990,10470,10470,10470,10470,0
|
|
20250108,153900,228445990,10470,10470,10470,10470,0
|
|
20250108,153800,228445990,10470,10470,10470,10470,0
|
|
20250108,153700,228445990,10470,10470,10470,10470,0
|
|
20250108,153600,228445990,10470,10470,10470,10470,0
|
|
20250108,153500,228445990,10470,10470,10470,10470,0
|
|
20250108,153400,228445990,10470,10470,10470,10470,0
|
|
20250108,153300,228445990,10470,10470,10470,10470,0
|
|
20250108,153200,228445990,10470,10470,10470,10470,0
|
|
20250108,153100,228445990,10470,10470,10470,10470,0
|
|
20250108,153000,228445990,10470,10470,10470,10470,341
|
|
20250108,152900,224875720,10470,10470,10470,10470,0
|
|
20250108,152800,224875720,10470,10470,10470,10470,0
|
|
20250108,152700,224875720,10470,10470,10470,10470,0
|
|
20250108,152600,224875720,10470,10470,10470,10470,0
|
|
20250108,152500,224875720,10470,10470,10470,10470,0
|
|
20250108,152400,224875720,10470,10470,10470,10470,0
|
|
20250108,152300,224875720,10470,10470,10470,10470,0
|
|
20250108,152200,224875720,10470,10470,10470,10470,0
|
|
20250108,152100,224875720,10470,10470,10470,10470,0
|
|
20250108,152000,224875720,10470,10470,10470,10470,0
|
|
20250108,151900,224875720,10470,10450,10470,10420,464
|
|
20250108,151800,220027580,10450,10440,10450,10440,22
|
|
20250108,151700,219797880,10450,10450,10450,10450,335
|
|
20250108,151600,216297130,10450,10450,10450,10430,4
|
|
20250108,151500,216255370,10430,10430,10430,10430,5
|
|
20250108,151400,216203220,10450,10450,10450,10450,0
|
|
20250108,151300,216203220,10450,10450,10450,10450,0
|
|
20250108,151200,216203220,10450,10450,10450,10450,0
|
|
20250108,151100,216203220,10450,10450,10450,10450,0
|
|
20250108,151000,216203220,10450,10420,10450,10420,5
|
|
20250108,150900,216151040,10430,10430,10430,10430,20
|
|
20250108,150800,215942440,10450,10450,10450,10450,0
|
|
20250108,150700,215942440,10450,10440,10450,10440,19
|
|
20250108,150600,215744070,10450,10450,10450,10450,0
|
|
20250108,150500,215744070,10450,10450,10450,10450,0
|
|
20250108,150400,215744070,10450,10440,10450,10440,23
|
|
20250108,150300,215503940,10450,10450,10450,10450,0
|
|
20250108,150200,215503940,10450,10450,10450,10450,0
|
|
20250108,150100,215503940,10450,10450,10450,10450,0
|
|
20250108,150000,215503940,10450,10440,10450,10440,2
|
|
20250108,145900,215483050,10440,10440,10450,10440,483
|
|
20250108,145800,210440110,10440,10440,10440,10440,80
|
|
20250108,145700,209604910,10440,10440,10440,10440,1
|
|
20250108,145600,209594470,10440,10440,10440,10440,0
|
|
20250108,145500,209594470,10440,10440,10440,10440,1
|
|
20250108,145400,209584030,10420,10420,10420,10420,6
|
|
20250108,145300,209521510,10420,10420,10420,10420,0
|
|
20250108,145200,209521510,10420,10420,10420,10420,0
|
|
20250108,145100,209521510,10420,10420,10420,10420,0
|
|
20250108,145000,209521510,10420,10420,10420,10420,0
|
|
20250108,144900,209521510,10420,10420,10420,10420,74
|
|
20250108,144800,208750430,10430,10430,10430,10430,30
|
|
20250108,144700,208437530,10460,10460,10460,10460,0
|
|
20250108,144600,208437530,10460,10460,10460,10460,0
|
|
20250108,144500,208437530,10460,10460,10460,10460,0
|
|
20250108,144400,208437530,10460,10460,10460,10460,0
|
|
20250108,144300,208437530,10460,10460,10460,10460,0
|
|
20250108,144200,208437530,10460,10460,10460,10460,0
|
|
20250108,144100,208437530,10460,10460,10460,10460,0
|
|
20250108,144000,208437530,10460,10460,10460,10460,0
|
|
20250108,143900,208437530,10460,10460,10460,10460,0
|
|
20250108,143800,208437530,10460,10460,10460,10460,0
|
|
20250108,143700,208437530,10460,10460,10460,10460,0
|
|
20250108,143600,208437530,10460,10460,10460,10460,0
|
|
20250108,143500,208437530,10460,10460,10460,10460,0
|
|
20250108,143400,208437530,10460,10460,10460,10460,0
|
|
20250108,143300,208437530,10460,10460,10460,10460,0
|
|
20250108,143200,208437530,10460,10460,10460,10460,0
|
|
20250108,143100,208437530,10460,10460,10460,10460,0
|
|
20250108,143000,208437530,10460,10460,10460,10460,0
|
|
20250108,142900,208437530,10460,10460,10460,10460,0
|
|
20250108,142800,208437530,10460,10460,10460,10460,0
|
|
20250108,142700,208437530,10460,10460,10460,10460,1
|
|
20250108,142600,208427070,10400,10400,10400,10400,0
|
|
20250108,142500,208427070,10400,10400,10400,10400,1
|
|
20250108,142400,208416670,10460,10460,10460,10460,0
|
|
20250108,142300,208416670,10460,10450,10460,10450,403
|
|
20250108,142200,204201430,10440,10430,10440,10430,266
|
|
20250108,142100,201425210,10430,10400,10430,10400,652
|
|
20250108,142000,194640970,10400,10400,10400,10400,0
|
|
20250108,141900,194640970,10400,10400,10400,10400,0
|
|
20250108,141800,194640970,10400,10400,10400,10400,0
|
|
20250108,141700,194640970,10400,10400,10400,10400,0
|
|
20250108,141600,194640970,10400,10400,10400,10400,0
|
|
20250108,141500,194640970,10400,10400,10400,10400,1
|
|
20250108,141400,194630570,10380,10350,10380,10350,160
|
|
20250108,141300,192972180,10350,10350,10350,10350,0
|
|
20250108,141200,192972180,10350,10350,10350,10350,25
|
|
20250108,141100,192713430,10350,10350,10350,10350,156
|
|
20250108,141000,191098830,10350,10350,10350,10350,1
|
|
20250108,140900,191088480,10340,10340,10340,10340,1
|
|
20250108,140800,191078140,10350,10350,10350,10350,7
|
|
20250108,140700,191005690,10350,10350,10350,10350,0
|
|
20250108,140600,191005690,10350,10340,10350,10340,200
|
|
20250108,140500,188936690,10360,10350,10360,10350,14
|
|
20250108,140400,188791780,10350,10350,10350,10350,10
|
|
20250108,140300,188688280,10340,10340,10340,10340,0
|
|
20250108,140200,188688280,10340,10340,10340,10340,0
|
|
20250108,140100,188688280,10340,10340,10340,10340,0
|
|
20250108,140000,188688280,10340,10340,10340,10340,178
|
|
20250108,135900,186847760,10350,10350,10350,10350,0
|
|
20250108,135800,186847760,10350,10350,10350,10350,0
|
|
20250108,135700,186847760,10350,10350,10350,10350,0
|
|
20250108,135600,186847760,10350,10350,10350,10350,0
|
|
20250108,135500,186847760,10350,10350,10350,10350,1
|
|
20250108,135400,186837410,10350,10330,10350,10330,1717
|
|
20250108,135300,169100780,10330,10330,10330,10330,148
|
|
20250108,135200,167571940,10310,10310,10310,10310,0
|
|
20250108,135100,167571940,10310,10310,10310,10310,0
|
|
20250108,135000,167571940,10310,10310,10310,10310,0
|
|
20250108,134900,167571940,10310,10310,10310,10310,0
|
|
20250108,134800,167571940,10310,10310,10310,10310,0
|
|
20250108,134700,167571940,10310,10310,10310,10310,0
|
|
20250108,134600,167571940,10310,10310,10310,10310,262
|
|
20250108,134500,164870720,10310,10310,10310,10310,2
|
|
20250108,134400,164850100,10330,10330,10330,10330,0
|
|
20250108,134300,164850100,10330,10330,10330,10330,0
|
|
20250108,134200,164850100,10330,10330,10330,10330,0
|
|
20250108,134100,164850100,10330,10330,10330,10330,0
|
|
20250108,134000,164850100,10330,10330,10330,10330,0
|
|
20250108,133900,164850100,10330,10330,10330,10330,0
|
|
20250108,133800,164850100,10330,10330,10330,10330,0
|
|
20250108,133700,164850100,10330,10330,10330,10330,0
|
|
20250108,133600,164850100,10330,10330,10330,10330,0
|
|
20250108,133500,164850100,10330,10330,10330,10330,0
|
|
20250108,133400,164850100,10330,10330,10330,10330,0
|
|
20250108,133300,164850100,10330,10330,10330,10330,0
|
|
20250108,133200,164850100,10330,10330,10330,10330,0
|
|
20250108,133100,164850100,10330,10330,10330,10330,1
|
|
20250108,133000,164839770,10300,10300,10300,10300,10
|
|
20250108,132900,164736770,10340,10340,10340,10340,0
|
|
20250108,132800,164736770,10340,10340,10340,10340,0
|
|
20250108,132700,164736770,10340,10340,10340,10340,0
|
|
20250108,132600,164736770,10340,10340,10340,10340,0
|
|
20250108,132500,164736770,10340,10340,10340,10340,2
|
|
20250108,132400,164716090,10340,10340,10340,10340,0
|
|
20250108,132300,164716090,10340,10340,10340,10340,0
|
|
20250108,132200,164716090,10340,10340,10340,10340,0
|
|
20250108,132100,164716090,10340,10340,10340,10340,0
|
|
20250108,132000,164716090,10340,10340,10340,10340,0
|
|
20250108,131900,164716090,10340,10340,10340,10340,0
|
|
20250108,131800,164716090,10340,10340,10340,10340,1
|
|
20250108,131700,164705750,10300,10340,10340,10300,301
|
|
20250108,131600,161605410,10300,10300,10300,10300,0
|
|
20250108,131500,161605410,10300,10300,10300,10300,0
|
|
20250108,131400,161605410,10300,10300,10300,10300,1
|
|
20250108,131300,161595110,10290,10290,10290,10290,0
|
|
20250108,131200,161595110,10290,10290,10290,10290,0
|
|
20250108,131100,161595110,10290,10290,10290,10290,0
|
|
20250108,131000,161595110,10290,10290,10290,10290,0
|
|
20250108,130900,161595110,10290,10310,10310,10290,750
|
|
20250108,130800,153870220,10350,10350,10350,10350,0
|
|
20250108,130700,153870220,10350,10350,10350,10350,0
|
|
20250108,130600,153870220,10350,10350,10350,10350,5
|
|
20250108,130500,153818470,10300,10300,10300,10300,0
|
|
20250108,130400,153818470,10300,10300,10300,10300,0
|
|
20250108,130300,153818470,10300,10300,10300,10300,0
|
|
20250108,130200,153818470,10300,10310,10310,10300,31
|
|
20250108,130100,153499060,10310,10310,10310,10310,0
|
|
20250108,130000,153499060,10310,10310,10310,10310,19
|
|
20250108,125900,153303170,10300,10300,10300,10300,0
|
|
20250108,125800,153303170,10300,10300,10300,10300,0
|
|
20250108,125700,153303170,10300,10300,10300,10300,0
|
|
20250108,125600,153303170,10300,10300,10300,10300,0
|
|
20250108,125500,153303170,10300,10300,10300,10300,0
|
|
20250108,125400,153303170,10300,10300,10300,10300,0
|
|
20250108,125300,153303170,10300,10300,10300,10300,0
|
|
20250108,125200,153303170,10300,10300,10300,10300,0
|
|
20250108,125100,153303170,10300,10300,10300,10300,0
|
|
20250108,125000,153303170,10300,10300,10300,10300,0
|
|
20250108,124900,153303170,10300,10300,10300,10300,0
|
|
20250108,124800,153303170,10300,10300,10300,10300,10
|
|
20250108,124700,153200170,10300,10300,10300,10300,0
|
|
20250108,124600,153200170,10300,10300,10300,10300,0
|
|
20250108,124500,153200170,10300,10300,10300,10300,0
|
|
20250108,124400,153200170,10300,10310,10310,10300,1052
|
|
20250108,124300,142363820,10310,10310,10310,10310,0
|
|
20250108,124200,142363820,10310,10310,10310,10310,11
|
|
20250108,124100,142250410,10300,10300,10300,10300,0
|
|
20250108,124000,142250410,10300,10300,10300,10300,58
|
|
20250108,123900,141653010,10300,10300,10300,10300,442
|
|
20250108,123800,137100410,10300,10300,10300,10300,197
|
|
20250108,123700,135071310,10310,10320,10320,10310,1567
|
|
20250108,123600,118912440,10330,10330,10330,10330,2
|
|
20250108,123500,118891780,10330,10350,10350,10330,7
|
|
20250108,123400,118819370,10350,10350,10350,10350,0
|
|
20250108,123300,118819370,10350,10350,10350,10350,0
|
|
20250108,123200,118819370,10350,10350,10350,10350,24
|
|
20250108,123100,118570970,10320,10320,10320,10320,0
|
|
20250108,123000,118570970,10320,10320,10320,10320,1
|
|
20250108,122900,118560650,10320,10320,10320,10320,0
|
|
20250108,122800,118560650,10320,10320,10320,10320,0
|
|
20250108,122700,118560650,10320,10320,10320,10320,0
|
|
20250108,122600,118560650,10320,10320,10320,10320,5
|
|
20250108,122500,118509050,10350,10350,10350,10350,0
|
|
20250108,122400,118509050,10350,10350,10350,10350,15
|
|
20250108,122300,118353800,10350,10350,10350,10350,0
|
|
20250108,122200,118353800,10350,10350,10350,10350,0
|
|
20250108,122100,118353800,10350,10350,10350,10350,0
|
|
20250108,122000,118353800,10350,10350,10350,10350,0
|
|
20250108,121900,118353800,10350,10350,10350,10350,0
|
|
20250108,121800,118353800,10350,10350,10350,10350,0
|
|
20250108,121700,118353800,10350,10350,10350,10350,0
|
|
20250108,121600,118353800,10350,10350,10350,10350,0
|
|
20250108,121500,118353800,10350,10350,10350,10350,0
|
|
20250108,121400,118353800,10350,10350,10350,10350,0
|
|
20250108,121300,118353800,10350,10350,10350,10350,0
|
|
20250108,121200,118353800,10350,10350,10350,10350,0
|
|
20250108,121100,118353800,10350,10350,10350,10350,0
|
|
20250108,121000,118353800,10350,10350,10350,10350,1
|
|
20250108,120900,118343450,10350,10350,10350,10350,0
|
|
20250108,120800,118343450,10350,10350,10350,10350,0
|
|
20250108,120700,118343450,10350,10350,10350,10350,0
|
|
20250108,120600,118343450,10350,10350,10350,10350,1
|
|
20250108,120500,118333100,10350,10350,10350,10350,1
|
|
20250108,120400,118322750,10350,10350,10350,10350,0
|
|
20250108,120300,118322750,10350,10350,10350,10350,10
|
|
20250108,120200,118219250,10320,10310,10320,10310,301
|
|
20250108,120100,115112940,10310,10310,10310,10310,0
|
|
20250108,120000,115112940,10310,10310,10310,10310,0
|
|
20250108,115900,115112940,10310,10310,10310,10310,0
|
|
20250108,115800,115112940,10310,10310,10310,10310,0
|
|
20250108,115700,115112940,10310,10310,10310,10310,30
|
|
20250108,115600,114803640,10320,10320,10320,10310,59
|
|
20250108,115500,114194960,10320,10310,10320,10300,637
|
|
20250108,115400,107625430,10310,10320,10320,10310,56
|
|
20250108,115300,107047700,10320,10340,10340,10320,384
|
|
20250108,115200,103081160,10350,10350,10350,10350,28
|
|
20250108,115100,102791360,10350,10350,10350,10350,38
|
|
20250108,115000,102398060,10350,10350,10350,10350,0
|
|
20250108,114900,102398060,10350,10350,10350,10350,0
|
|
20250108,114800,102398060,10350,10350,10350,10350,0
|
|
20250108,114700,102398060,10350,10350,10350,10350,0
|
|
20250108,114600,102398060,10350,10360,10360,10350,355
|
|
20250108,114500,98723700,10360,10360,10360,10360,0
|
|
20250108,114400,98723700,10360,10360,10360,10360,0
|
|
20250108,114300,98723700,10360,10360,10360,10360,0
|
|
20250108,114200,98723700,10360,10360,10360,10360,0
|
|
20250108,114100,98723700,10360,10360,10360,10360,421
|
|
20250108,114000,94362140,10370,10380,10380,10370,154
|
|
20250108,113900,92765140,10380,10380,10380,10380,162
|
|
20250108,113800,91083580,10400,10400,10400,10400,0
|
|
20250108,113700,91083580,10400,10400,10400,10400,0
|
|
20250108,113600,91083580,10400,10400,10400,10400,1
|
|
20250108,113500,91073180,10390,10390,10390,10390,153
|
|
20250108,113400,89483510,10390,10390,10390,10390,0
|
|
20250108,113300,89483510,10390,10390,10390,10390,0
|
|
20250108,113200,89483510,10390,10390,10390,10390,0
|
|
20250108,113100,89483510,10390,10390,10390,10390,0
|
|
20250108,113000,89483510,10390,10390,10390,10390,51
|
|
20250108,112900,88953620,10380,10380,10380,10380,0
|
|
20250108,112800,88953620,10380,10380,10380,10380,0
|
|
20250108,112700,88953620,10380,10380,10380,10380,0
|
|
20250108,112600,88953620,10380,10380,10380,10380,0
|
|
20250108,112500,88953620,10380,10370,10380,10370,840
|
|
20250108,112400,80242800,10370,10370,10370,10370,100
|
|
20250108,112300,79205800,10370,10370,10370,10370,0
|
|
20250108,112200,79205800,10370,10370,10370,10370,0
|
|
20250108,112100,79205800,10370,10370,10370,10370,0
|
|
20250108,112000,79205800,10370,10370,10370,10370,28
|
|
20250108,111900,78915440,10360,10360,10360,10360,0
|
|
20250108,111800,78915440,10360,10360,10360,10360,0
|
|
20250108,111700,78915440,10360,10360,10360,10360,0
|
|
20250108,111600,78915440,10360,10360,10360,10360,0
|
|
20250108,111500,78915440,10360,10360,10360,10360,0
|
|
20250108,111400,78915440,10360,10360,10360,10360,0
|
|
20250108,111300,78915440,10360,10360,10360,10360,20
|
|
20250108,111200,78708240,10350,10350,10350,10350,0
|
|
20250108,111100,78708240,10350,10350,10350,10350,0
|
|
20250108,111000,78708240,10350,10350,10350,10350,0
|
|
20250108,110900,78708240,10350,10350,10350,10350,0
|
|
20250108,110800,78708240,10350,10350,10350,10350,0
|
|
20250108,110700,78708240,10350,10350,10350,10350,0
|
|
20250108,110600,78708240,10350,10350,10350,10350,0
|
|
20250108,110500,78708240,10350,10350,10350,10350,0
|
|
20250108,110400,78708240,10350,10350,10350,10350,0
|
|
20250108,110300,78708240,10350,10350,10350,10350,0
|
|
20250108,110200,78708240,10350,10350,10350,10350,0
|
|
20250108,110100,78708240,10350,10350,10350,10350,0
|
|
20250108,110000,78708240,10350,10350,10350,10350,0
|
|
20250108,105900,78708240,10350,10350,10350,10350,0
|
|
20250108,105800,78708240,10350,10350,10350,10350,0
|
|
20250108,105700,78708240,10350,10350,10350,10350,0
|
|
20250108,105600,78708240,10350,10350,10350,10350,0
|
|
20250108,105500,78708240,10350,10350,10350,10350,0
|
|
20250108,105400,78708240,10350,10350,10350,10350,0
|
|
20250108,105300,78708240,10350,10350,10350,10350,0
|
|
20250108,105200,78708240,10350,10370,10370,10340,128
|
|
20250108,105100,77383160,10370,10370,10370,10370,0
|
|
20250108,105000,77383160,10370,10370,10370,10370,0
|
|
20250108,104900,77383160,10370,10370,10370,10370,0
|
|
20250108,104800,77383160,10370,10370,10370,10370,0
|
|
20250108,104700,77383160,10370,10370,10370,10370,0
|
|
20250108,104600,77383160,10370,10370,10370,10370,20
|
|
20250108,104500,77175760,10400,10400,10400,10400,0
|
|
20250108,104400,77175760,10400,10400,10400,10400,0
|
|
20250108,104300,77175760,10400,10400,10400,10400,0
|
|
20250108,104200,77175760,10400,10400,10400,10400,0
|
|
20250108,104100,77175760,10400,10400,10400,10400,0
|
|
20250108,104000,77175760,10400,10400,10400,10400,0
|
|
20250108,103900,77175760,10400,10400,10400,10400,0
|
|
20250108,103800,77175760,10400,10400,10400,10400,30
|
|
20250108,103700,76863760,10360,10360,10360,10360,0
|
|
20250108,103600,76863760,10360,10360,10360,10360,0
|
|
20250108,103500,76863760,10360,10360,10360,10360,0
|
|
20250108,103400,76863760,10360,10360,10360,10360,0
|
|
20250108,103300,76863760,10360,10360,10360,10360,400
|
|
20250108,103200,72719760,10360,10360,10360,10360,0
|
|
20250108,103100,72719760,10360,10360,10360,10360,0
|
|
20250108,103000,72719760,10360,10360,10360,10360,0
|
|
20250108,102900,72719760,10360,10360,10360,10360,0
|
|
20250108,102800,72719760,10360,10360,10360,10360,0
|
|
20250108,102700,72719760,10360,10360,10360,10360,4
|
|
20250108,102600,72678320,10400,10400,10400,10400,0
|
|
20250108,102500,72678320,10400,10400,10400,10400,0
|
|
20250108,102400,72678320,10400,10400,10400,10400,0
|
|
20250108,102300,72678320,10400,10400,10400,10400,0
|
|
20250108,102200,72678320,10400,10400,10400,10400,1
|
|
20250108,102100,72667920,10400,10400,10400,10400,0
|
|
20250108,102000,72667920,10400,10400,10400,10400,10
|
|
20250108,101900,72563920,10400,10400,10400,10400,0
|
|
20250108,101800,72563920,10400,10400,10400,10400,0
|
|
20250108,101700,72563920,10400,10400,10400,10400,0
|
|
20250108,101600,72563920,10400,10400,10400,10400,0
|
|
20250108,101500,72563920,10400,10400,10400,10400,10
|
|
20250108,101400,72459920,10400,10400,10400,10400,10
|
|
20250108,101300,72355920,10350,10350,10350,10350,0
|
|
20250108,101200,72355920,10350,10350,10350,10350,0
|
|
20250108,101100,72355920,10350,10370,10370,10350,493
|
|
20250108,101000,67252010,10360,10360,10360,10360,0
|
|
20250108,100900,67252010,10360,10360,10360,10360,0
|
|
20250108,100800,67252010,10360,10360,10360,10360,0
|
|
20250108,100700,67252010,10360,10360,10360,10360,0
|
|
20250108,100600,67252010,10360,10360,10360,10360,0
|
|
20250108,100500,67252010,10360,10360,10360,10360,0
|
|
20250108,100400,67252010,10360,10360,10360,10360,0
|
|
20250108,100300,67252010,10360,10360,10360,10360,0
|
|
20250108,100200,67252010,10360,10360,10360,10360,0
|
|
20250108,100100,67252010,10360,10380,10380,10360,337
|
|
20250108,100000,63759970,10460,10460,10460,10460,1
|
|
20250108,095900,63749510,10480,10480,10480,10480,0
|
|
20250108,095800,63749510,10480,10410,10480,10410,192
|
|
20250108,095700,61747720,10370,10380,10380,10370,192
|
|
20250108,095600,59756410,10410,10410,10410,10410,0
|
|
20250108,095500,59756410,10410,10410,10410,10410,0
|
|
20250108,095400,59756410,10410,10410,10410,10410,0
|
|
20250108,095300,59756410,10410,10410,10410,10410,0
|
|
20250108,095200,59756410,10410,10410,10410,10410,0
|
|
20250108,095100,59756410,10410,10410,10410,10410,10
|
|
20250108,095000,59652310,10380,10400,10400,10380,315
|
|
20250108,094900,56378990,10410,10410,10410,10410,0
|
|
20250108,094800,56378990,10410,10410,10410,10410,91
|
|
20250108,094700,55431680,10400,10400,10400,10400,1
|
|
20250108,094600,55421280,10410,10410,10410,10410,0
|
|
20250108,094500,55421280,10410,10410,10410,10410,0
|
|
20250108,094400,55421280,10410,10410,10410,10410,201
|
|
20250108,094300,53328870,10410,10410,10410,10390,625
|
|
20250108,094200,46835020,10410,10390,10410,10390,382
|
|
20250108,094100,42866000,10390,10400,10400,10390,220
|
|
20250108,094000,40579000,10410,10410,10410,10410,120
|
|
20250108,093900,39329800,10430,10430,10430,10430,0
|
|
20250108,093800,39329800,10430,10430,10430,10430,11
|
|
20250108,093700,39215070,10440,10440,10440,10440,497
|
|
20250108,093600,34026390,10440,10440,10440,10440,61
|
|
20250108,093500,33389550,10470,10480,10480,10470,10
|
|
20250108,093400,33284800,10510,10510,10510,10510,0
|
|
20250108,093300,33284800,10510,10510,10510,10510,0
|
|
20250108,093200,33284800,10510,10510,10510,10510,0
|
|
20250108,093100,33284800,10510,10510,10510,10510,1
|
|
20250108,093000,33274290,10510,10520,10520,10510,8
|
|
20250108,092900,33190170,10520,10520,10520,10490,106
|
|
20250108,092800,32075200,10520,10520,10520,10520,0
|
|
20250108,092700,32075200,10520,10470,10520,10450,36
|
|
20250108,092600,31698280,10470,10470,10470,10470,0
|
|
20250108,092500,31698280,10470,10460,10470,10460,20
|
|
20250108,092400,31489070,10470,10440,10470,10440,7
|
|
20250108,092300,31415960,10520,10470,10520,10470,4
|
|
20250108,092200,31374030,10520,10520,10520,10520,0
|
|
20250108,092100,31374030,10520,10410,10530,10410,269
|
|
20250108,092000,28550310,10480,10420,10480,10410,31
|
|
20250108,091900,28227310,10500,10500,10500,10500,0
|
|
20250108,091800,28227310,10500,10500,10500,10500,1
|
|
20250108,091700,28216810,10500,10480,10500,10480,107
|
|
20250108,091600,27094740,10490,10470,10490,10470,232
|
|
20250108,091500,24662980,10490,10450,10490,10360,162
|
|
20250108,091400,22982090,10370,10370,10370,10370,1
|
|
20250108,091300,22971720,10460,10410,10460,10410,21
|
|
20250108,091200,22753060,10410,10410,10410,10410,0
|
|
20250108,091100,22753060,10410,10410,10410,10410,0
|
|
20250108,091000,22753060,10410,10400,10460,10400,41
|
|
20250108,090900,22326590,10400,10380,10400,10380,3
|
|
20250108,090800,22295430,10450,10380,10450,10380,20
|
|
20250108,090700,22087760,10380,10390,10410,10370,593
|
|
20250108,090600,15933210,10410,10400,10410,10390,292
|
|
20250108,090500,12899080,10460,10450,10460,10390,376
|
|
20250108,090400,8986630,10520,10520,10520,10520,0
|
|
20250108,090300,8986630,10520,10520,10520,10520,0
|
|
20250108,090200,8986630,10520,10500,10520,10500,43
|
|
20250108,090100,8535110,10530,10550,10550,10410,401
|
|
20250108,090000,4350880,10550,10570,10570,10500,61
|