600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185700,719585940,10850,10850,10850,10850,2730
|
|
20250117,185600,719585940,10850,10850,10850,10850,0
|
|
20250117,185500,719585940,10850,10850,10850,10850,0
|
|
20250117,185400,719585940,10850,10850,10850,10850,0
|
|
20250117,185300,719585940,10850,10850,10850,10850,0
|
|
20250117,185200,719585940,10850,10850,10850,10850,0
|
|
20250117,185100,719585940,10850,10850,10850,10850,0
|
|
20250117,185000,719585940,10850,10850,10850,10850,0
|
|
20250117,184900,719585940,10850,10850,10850,10850,0
|
|
20250117,184800,719585940,10850,10850,10850,10850,0
|
|
20250117,184700,719585940,10850,10850,10850,10850,0
|
|
20250117,184600,719585940,10850,10850,10850,10850,0
|
|
20250117,184500,719585940,10850,10850,10850,10850,0
|
|
20250117,184400,719585940,10850,10850,10850,10850,0
|
|
20250117,184300,719585940,10850,10850,10850,10850,0
|
|
20250117,184200,719585940,10850,10850,10850,10850,0
|
|
20250117,184100,719585940,10850,10850,10850,10850,0
|
|
20250117,184000,719585940,10850,10850,10850,10850,0
|
|
20250117,183900,719585940,10850,10850,10850,10850,0
|
|
20250117,183800,719585940,10850,10850,10850,10850,0
|
|
20250117,183700,719585940,10850,10850,10850,10850,0
|
|
20250117,183600,719585940,10850,10850,10850,10850,0
|
|
20250117,183500,719585940,10850,10850,10850,10850,0
|
|
20250117,183400,719585940,10850,10850,10850,10850,0
|
|
20250117,183300,719585940,10850,10850,10850,10850,0
|
|
20250117,183200,719585940,10850,10850,10850,10850,0
|
|
20250117,183100,719585940,10850,10850,10850,10850,0
|
|
20250117,183000,719585940,10850,10850,10850,10850,0
|
|
20250117,182900,719585940,10850,10850,10850,10850,0
|
|
20250117,182800,719585940,10850,10850,10850,10850,0
|
|
20250117,182700,719585940,10850,10850,10850,10850,2730
|
|
20250117,182600,719585940,10850,10850,10850,10850,0
|
|
20250117,182500,719585940,10850,10850,10850,10850,0
|
|
20250117,182400,719585940,10850,10850,10850,10850,0
|
|
20250117,182300,719585940,10850,10850,10850,10850,0
|
|
20250117,182200,719585940,10850,10850,10850,10850,0
|
|
20250117,182100,719585940,10850,10850,10850,10850,0
|
|
20250117,182000,719585940,10850,10850,10850,10850,0
|
|
20250117,181900,719585940,10850,10850,10850,10850,0
|
|
20250117,181800,719585940,10850,10850,10850,10850,0
|
|
20250117,181700,719585940,10850,10850,10850,10850,0
|
|
20250117,181600,719585940,10850,10850,10850,10850,0
|
|
20250117,181500,719585940,10850,10850,10850,10850,0
|
|
20250117,181400,719585940,10850,10850,10850,10850,0
|
|
20250117,181300,719585940,10850,10850,10850,10850,0
|
|
20250117,181200,719585940,10850,10850,10850,10850,0
|
|
20250117,181100,719585940,10850,10850,10850,10850,0
|
|
20250117,181000,719585940,10850,10850,10850,10850,0
|
|
20250117,180900,719585940,10850,10850,10850,10850,0
|
|
20250117,180800,719585940,10850,10850,10850,10850,0
|
|
20250117,180700,719585940,10850,10850,10850,10850,0
|
|
20250117,180600,719585940,10850,10850,10850,10850,0
|
|
20250117,180500,719585940,10850,10850,10850,10850,0
|
|
20250117,180400,719585940,10850,10850,10850,10850,0
|
|
20250117,180300,719585940,10850,10850,10850,10850,0
|
|
20250117,180200,719585940,10850,10850,10850,10850,0
|
|
20250117,180100,719585940,10850,10850,10850,10850,0
|
|
20250117,180000,719585940,10850,10850,10850,10850,0
|
|
20250117,175900,719585940,10850,10850,10850,10850,0
|
|
20250117,175800,719585940,10850,10850,10850,10850,0
|
|
20250117,175700,719585940,10850,10850,10850,10850,2730
|
|
20250117,175600,719585940,10850,10850,10850,10850,0
|
|
20250117,175500,719585940,10850,10850,10850,10850,0
|
|
20250117,175400,719585940,10850,10850,10850,10850,0
|
|
20250117,175300,719585940,10850,10850,10850,10850,0
|
|
20250117,175200,719585940,10850,10850,10850,10850,0
|
|
20250117,175100,719585940,10850,10850,10850,10850,0
|
|
20250117,175000,719585940,10850,10850,10850,10850,0
|
|
20250117,174900,719585940,10850,10850,10850,10850,0
|
|
20250117,174800,719585940,10850,10850,10850,10850,0
|
|
20250117,174700,719585940,10850,10850,10850,10850,0
|
|
20250117,174600,719585940,10850,10850,10850,10850,0
|
|
20250117,174500,719585940,10850,10850,10850,10850,0
|
|
20250117,174400,719585940,10850,10850,10850,10850,0
|
|
20250117,174300,719585940,10850,10850,10850,10850,0
|
|
20250117,174200,719585940,10850,10850,10850,10850,0
|
|
20250117,174100,719585940,10850,10850,10850,10850,0
|
|
20250117,174000,719585940,10850,10850,10850,10850,0
|
|
20250117,173900,719585940,10850,10850,10850,10850,0
|
|
20250117,173800,719585940,10850,10850,10850,10850,0
|
|
20250117,173700,719585940,10850,10850,10850,10850,0
|
|
20250117,173600,719585940,10850,10850,10850,10850,0
|
|
20250117,173500,719585940,10850,10850,10850,10850,0
|
|
20250117,173400,719585940,10850,10850,10850,10850,0
|
|
20250117,173300,719585940,10850,10850,10850,10850,0
|
|
20250117,173200,719585940,10850,10850,10850,10850,0
|
|
20250117,173100,719585940,10850,10850,10850,10850,0
|
|
20250117,173000,719585940,10850,10850,10850,10850,0
|
|
20250117,172900,719585940,10850,10850,10850,10850,0
|
|
20250117,172800,719585940,10850,10850,10850,10850,0
|
|
20250117,172700,719585940,10850,10850,10850,10850,2730
|
|
20250117,172600,719585940,10850,10850,10850,10850,0
|
|
20250117,172500,719585940,10850,10850,10850,10850,0
|
|
20250117,172400,719585940,10850,10850,10850,10850,0
|
|
20250117,172300,719585940,10850,10850,10850,10850,0
|
|
20250117,172200,719585940,10850,10850,10850,10850,0
|
|
20250117,172100,719585940,10850,10850,10850,10850,0
|
|
20250117,172000,719585940,10850,10850,10850,10850,0
|
|
20250117,171900,719585940,10850,10850,10850,10850,0
|
|
20250117,171800,719585940,10850,10850,10850,10850,0
|
|
20250117,171700,719585940,10850,10850,10850,10850,0
|
|
20250117,171600,719585940,10850,10850,10850,10850,0
|
|
20250117,171500,719585940,10850,10850,10850,10850,0
|
|
20250117,171400,719585940,10850,10850,10850,10850,0
|
|
20250117,171300,719585940,10850,10850,10850,10850,0
|
|
20250117,171200,719585940,10850,10850,10850,10850,0
|
|
20250117,171100,719585940,10850,10850,10850,10850,0
|
|
20250117,171000,719585940,10850,10850,10850,10850,0
|
|
20250117,170900,719585940,10850,10850,10850,10850,0
|
|
20250117,170800,719585940,10850,10850,10850,10850,0
|
|
20250117,170700,719585940,10850,10850,10850,10850,0
|
|
20250117,170600,719585940,10850,10850,10850,10850,0
|
|
20250117,170500,719585940,10850,10850,10850,10850,0
|
|
20250117,170400,719585940,10850,10850,10850,10850,0
|
|
20250117,170300,719585940,10850,10850,10850,10850,0
|
|
20250117,170200,719585940,10850,10850,10850,10850,0
|
|
20250117,170100,719585940,10850,10850,10850,10850,0
|
|
20250117,170000,719585940,10850,10850,10850,10850,0
|
|
20250117,165900,719585940,10850,10850,10850,10850,0
|
|
20250117,165800,719585940,10850,10850,10850,10850,0
|
|
20250117,165700,719585940,10850,10850,10850,10850,2730
|
|
20250117,165600,719585940,10850,10850,10850,10850,0
|
|
20250117,165500,719585940,10850,10850,10850,10850,0
|
|
20250117,165400,719585940,10850,10850,10850,10850,0
|
|
20250117,165300,719585940,10850,10850,10850,10850,0
|
|
20250117,165200,719585940,10850,10850,10850,10850,0
|
|
20250117,165100,719585940,10850,10850,10850,10850,0
|
|
20250117,165000,719585940,10850,10850,10850,10850,0
|
|
20250117,164900,719585940,10850,10850,10850,10850,0
|
|
20250117,164800,719585940,10850,10850,10850,10850,0
|
|
20250117,164700,719585940,10850,10850,10850,10850,0
|
|
20250117,164600,719585940,10850,10850,10850,10850,0
|
|
20250117,164500,719585940,10850,10850,10850,10850,0
|
|
20250117,164400,719585940,10850,10850,10850,10850,0
|
|
20250117,164300,719585940,10850,10850,10850,10850,0
|
|
20250117,164200,719585940,10850,10850,10850,10850,0
|
|
20250117,164100,719585940,10850,10850,10850,10850,0
|
|
20250117,164000,719585940,10850,10850,10850,10850,0
|
|
20250117,163900,719585940,10850,10850,10850,10850,0
|
|
20250117,163800,719585940,10850,10850,10850,10850,0
|
|
20250117,163700,719585940,10850,10850,10850,10850,0
|
|
20250117,163600,719585940,10850,10850,10850,10850,0
|
|
20250117,163500,719585940,10850,10850,10850,10850,0
|
|
20250117,163400,719585940,10850,10850,10850,10850,0
|
|
20250117,163300,719585940,10850,10850,10850,10850,0
|
|
20250117,163200,719585940,10850,10850,10850,10850,0
|
|
20250117,163100,719585940,10850,10850,10850,10850,0
|
|
20250117,163000,719585940,10850,10850,10850,10850,0
|
|
20250117,162900,719585940,10850,10850,10850,10850,0
|
|
20250117,162800,719585940,10850,10850,10850,10850,0
|
|
20250117,162700,719585940,10850,10850,10850,10850,2730
|
|
20250117,162600,719585940,10850,10850,10850,10850,0
|
|
20250117,162500,719585940,10850,10850,10850,10850,0
|
|
20250117,162400,719585940,10850,10850,10850,10850,0
|
|
20250117,162300,719585940,10850,10850,10850,10850,0
|
|
20250117,162200,719585940,10850,10850,10850,10850,0
|
|
20250117,162100,719585940,10850,10850,10850,10850,0
|
|
20250117,162000,719585940,10850,10850,10850,10850,0
|
|
20250117,161900,719585940,10850,10850,10850,10850,0
|
|
20250117,161800,719585940,10850,10850,10850,10850,0
|
|
20250117,161700,719585940,10850,10850,10850,10850,0
|
|
20250117,161600,719585940,10850,10850,10850,10850,0
|
|
20250117,161500,719585940,10850,10850,10850,10850,0
|
|
20250117,161400,719585940,10850,10850,10850,10850,0
|
|
20250117,161300,719585940,10850,10850,10850,10850,0
|
|
20250117,161200,719585940,10850,10850,10850,10850,0
|
|
20250117,161100,719585940,10850,10850,10850,10850,0
|
|
20250117,161000,719585940,10850,10850,10850,10850,0
|
|
20250117,160900,719585940,10850,10850,10850,10850,0
|
|
20250117,160800,719585940,10850,10850,10850,10850,0
|
|
20250117,160700,719585940,10850,10850,10850,10850,0
|
|
20250117,160600,719585940,10850,10850,10850,10850,0
|
|
20250117,160500,719585940,10850,10850,10850,10850,0
|
|
20250117,160400,719585940,10850,10850,10850,10850,0
|
|
20250117,160300,719585940,10850,10850,10850,10850,0
|
|
20250117,160200,719585940,10850,10850,10850,10850,0
|
|
20250117,160100,719585940,10850,10850,10850,10850,0
|
|
20250117,160000,719585940,10850,10850,10850,10850,0
|
|
20250117,155900,719585940,10850,10850,10850,10850,0
|
|
20250117,155800,719585940,10850,10850,10850,10850,0
|
|
20250117,155700,719585940,10850,10850,10850,10850,2730
|
|
20250117,155600,719585940,10850,10850,10850,10850,0
|
|
20250117,155500,719585940,10850,10850,10850,10850,0
|
|
20250117,155400,719585940,10850,10850,10850,10850,0
|
|
20250117,155300,719585940,10850,10850,10850,10850,0
|
|
20250117,155200,719585940,10850,10850,10850,10850,0
|
|
20250117,155100,719585940,10850,10850,10850,10850,0
|
|
20250117,155000,719585940,10850,10850,10850,10850,0
|
|
20250117,154900,719585940,10850,10850,10850,10850,0
|
|
20250117,154800,719585940,10850,10850,10850,10850,0
|
|
20250117,154700,719585940,10850,10850,10850,10850,0
|
|
20250117,154600,719585940,10850,10850,10850,10850,0
|
|
20250117,154500,719585940,10850,10850,10850,10850,0
|
|
20250117,154400,719585940,10850,10850,10850,10850,0
|
|
20250117,154300,719585940,10850,10850,10850,10850,0
|
|
20250117,154200,719585940,10850,10850,10850,10850,0
|
|
20250117,154100,719585940,10850,10850,10850,10850,0
|
|
20250117,154000,719585940,10850,10850,10850,10850,0
|
|
20250117,153900,719585940,10850,10850,10850,10850,0
|
|
20250117,153800,719585940,10850,10850,10850,10850,0
|
|
20250117,153700,719585940,10850,10850,10850,10850,0
|
|
20250117,153600,719585940,10850,10850,10850,10850,0
|
|
20250117,153500,719585940,10850,10850,10850,10850,0
|
|
20250117,153400,719585940,10850,10850,10850,10850,0
|
|
20250117,153300,719585940,10850,10850,10850,10850,0
|
|
20250117,153200,719585940,10850,10850,10850,10850,0
|
|
20250117,153100,719585940,10850,10850,10850,10850,0
|
|
20250117,153000,719585940,10850,10850,10850,10850,2730
|
|
20250117,152900,689965440,10840,10840,10840,10840,0
|
|
20250117,152800,689965440,10840,10840,10840,10840,0
|
|
20250117,152700,689965440,10840,10840,10840,10840,0
|
|
20250117,152600,689965440,10840,10840,10840,10840,0
|
|
20250117,152500,689965440,10840,10840,10840,10840,0
|
|
20250117,152400,689965440,10840,10840,10840,10840,0
|
|
20250117,152300,689965440,10840,10840,10840,10840,0
|
|
20250117,152200,689965440,10840,10840,10840,10840,0
|
|
20250117,152100,689965440,10840,10840,10840,10840,0
|
|
20250117,152000,689965440,10840,10840,10840,10840,0
|
|
20250117,151900,689965440,10840,10830,10840,10830,72
|
|
20250117,151800,689185600,10840,10840,10840,10840,0
|
|
20250117,151700,689185600,10840,10840,10840,10840,0
|
|
20250117,151600,689185600,10840,10840,10840,10840,27
|
|
20250117,151500,688892920,10840,10840,10840,10830,100
|
|
20250117,151400,687809880,10830,10840,10840,10830,29
|
|
20250117,151300,687495720,10840,10830,10840,10830,81
|
|
20250117,151200,686618470,10820,10810,10820,10810,699
|
|
20250117,151100,679056800,10810,10810,10810,10810,0
|
|
20250117,151000,679056800,10810,10810,10810,10810,3
|
|
20250117,150900,679024370,10820,10820,10820,10820,9
|
|
20250117,150800,678926990,10820,10820,10820,10820,2
|
|
20250117,150700,678905350,10800,10810,10810,10800,124
|
|
20250117,150600,677566040,10820,10810,10820,10800,159
|
|
20250117,150500,675847240,10820,10810,10820,10810,2
|
|
20250117,150400,675825610,10820,10810,10820,10810,288
|
|
20250117,150300,672712110,10820,10810,10820,10810,111
|
|
20250117,150200,671512090,10820,10830,10830,10820,11
|
|
20250117,150100,671393060,10820,10840,10840,10820,121
|
|
20250117,150000,670083010,10840,10820,10840,10810,1026
|
|
20250117,145900,658970660,10820,10820,10820,10820,0
|
|
20250117,145800,658970660,10820,10820,10820,10820,0
|
|
20250117,145700,658970660,10820,10820,10820,10820,1
|
|
20250117,145600,658959840,10820,10830,10830,10820,163
|
|
20250117,145500,657196130,10830,10840,10840,10830,122
|
|
20250117,145400,655874770,10840,10830,10840,10830,257
|
|
20250117,145300,653090520,10840,10840,10840,10840,0
|
|
20250117,145200,653090520,10840,10840,10840,10840,0
|
|
20250117,145100,653090520,10840,10840,10840,10840,0
|
|
20250117,145000,653090520,10840,10850,10850,10840,2
|
|
20250117,144900,653068830,10830,10840,10840,10830,1520
|
|
20250117,144800,636603000,10850,10850,10850,10850,0
|
|
20250117,144700,636603000,10850,10850,10850,10850,22
|
|
20250117,144600,636364300,10840,10840,10850,10840,596
|
|
20250117,144500,629903630,10840,10840,10840,10840,0
|
|
20250117,144400,629903630,10840,10840,10840,10840,19
|
|
20250117,144300,629697670,10840,10840,10840,10840,46
|
|
20250117,144200,629199030,10840,10820,10840,10820,297
|
|
20250117,144100,625983610,10830,10830,10840,10820,1436
|
|
20250117,144000,610431960,10840,10850,10850,10830,142
|
|
20250117,143900,608893990,10850,10840,10850,10830,1214
|
|
20250117,143800,595726640,10850,10840,10850,10840,1783
|
|
20250117,143700,576398220,10840,10820,10840,10820,458
|
|
20250117,143600,571439080,10830,10820,10840,10820,3
|
|
20250117,143500,571406590,10840,10820,10850,10820,1839
|
|
20250117,143400,551467090,10830,10800,10830,10780,1538
|
|
20250117,143300,534827970,10800,10770,10800,10770,983
|
|
20250117,143200,524227150,10780,10760,10780,10750,1107
|
|
20250117,143100,512306570,10760,10760,10760,10760,12
|
|
20250117,143000,512177450,10760,10760,10760,10760,98
|
|
20250117,142900,511122970,10760,10760,10760,10760,20
|
|
20250117,142800,510907770,10760,10760,10760,10760,0
|
|
20250117,142700,510907770,10760,10760,10760,10760,0
|
|
20250117,142600,510907770,10760,10760,10760,10760,1
|
|
20250117,142500,510897010,10770,10760,10770,10750,108
|
|
20250117,142400,509734930,10770,10740,10770,10730,821
|
|
20250117,142300,500910610,10750,10750,10750,10750,8
|
|
20250117,142200,500824610,10750,10750,10750,10750,0
|
|
20250117,142100,500824610,10750,10750,10750,10750,1
|
|
20250117,142000,500813860,10740,10740,10740,10740,192
|
|
20250117,141900,498751780,10740,10710,10740,10710,585
|
|
20250117,141800,492484840,10700,10690,10700,10690,1170
|
|
20250117,141700,479966560,10660,10660,10660,10660,1
|
|
20250117,141600,479955900,10690,10660,10690,10660,201
|
|
20250117,141500,477813210,10690,10690,10690,10690,0
|
|
20250117,141400,477813210,10690,10690,10690,10690,0
|
|
20250117,141300,477813210,10690,10690,10690,10690,0
|
|
20250117,141200,477813210,10690,10690,10690,10690,0
|
|
20250117,141100,477813210,10690,10690,10690,10690,0
|
|
20250117,141000,477813210,10690,10690,10690,10690,0
|
|
20250117,140900,477813210,10690,10670,10690,10670,6
|
|
20250117,140800,477749150,10670,10670,10670,10670,5
|
|
20250117,140700,477695800,10660,10630,10660,10630,2082
|
|
20250117,140600,455547310,10640,10640,10640,10640,0
|
|
20250117,140500,455547310,10640,10640,10640,10640,0
|
|
20250117,140400,455547310,10640,10640,10640,10640,0
|
|
20250117,140300,455547310,10640,10640,10640,10640,0
|
|
20250117,140200,455547310,10640,10640,10640,10640,2
|
|
20250117,140100,455526030,10640,10640,10640,10640,0
|
|
20250117,140000,455526030,10640,10640,10640,10640,0
|
|
20250117,135900,455526030,10640,10640,10640,10640,0
|
|
20250117,135800,455526030,10640,10640,10640,10640,1
|
|
20250117,135700,455515390,10630,10630,10630,10630,1
|
|
20250117,135600,455504760,10630,10630,10630,10630,6
|
|
20250117,135500,455440980,10630,10630,10640,10630,6
|
|
20250117,135400,455377190,10630,10640,10640,10630,6
|
|
20250117,135300,455313400,10630,10630,10640,10630,13
|
|
20250117,135200,455175190,10630,10630,10640,10630,76
|
|
20250117,135100,454367290,10630,10620,10630,10620,36
|
|
20250117,135000,453984870,10630,10630,10630,10630,0
|
|
20250117,134900,453984870,10630,10630,10630,10630,0
|
|
20250117,134800,453984870,10630,10630,10630,10630,0
|
|
20250117,134700,453984870,10630,10630,10630,10630,0
|
|
20250117,134600,453984870,10630,10630,10630,10630,0
|
|
20250117,134500,453984870,10630,10630,10630,10630,0
|
|
20250117,134400,453984870,10630,10630,10630,10630,0
|
|
20250117,134300,453984870,10630,10630,10630,10630,0
|
|
20250117,134200,453984870,10630,10630,10630,10630,2
|
|
20250117,134100,453963610,10630,10630,10630,10630,0
|
|
20250117,134000,453963610,10630,10630,10630,10630,90
|
|
20250117,133900,453006910,10630,10630,10630,10630,0
|
|
20250117,133800,453006910,10630,10630,10630,10630,29
|
|
20250117,133700,452698640,10630,10630,10630,10630,0
|
|
20250117,133600,452698640,10630,10620,10630,10620,2
|
|
20250117,133500,452677390,10620,10620,10620,10620,1
|
|
20250117,133400,452666770,10630,10630,10630,10630,0
|
|
20250117,133300,452666770,10630,10630,10630,10630,10
|
|
20250117,133200,452560470,10630,10630,10630,10630,0
|
|
20250117,133100,452560470,10630,10630,10630,10630,0
|
|
20250117,133000,452560470,10630,10630,10630,10630,0
|
|
20250117,132900,452560470,10630,10630,10630,10630,56
|
|
20250117,132800,451965190,10640,10630,10640,10630,85
|
|
20250117,132700,451061620,10620,10620,10620,10620,72
|
|
20250117,132600,450296980,10630,10630,10630,10630,0
|
|
20250117,132500,450296980,10630,10630,10630,10630,0
|
|
20250117,132400,450296980,10630,10630,10630,10630,0
|
|
20250117,132300,450296980,10630,10630,10630,10630,0
|
|
20250117,132200,450296980,10630,10630,10630,10630,0
|
|
20250117,132100,450296980,10630,10630,10630,10630,0
|
|
20250117,132000,450296980,10630,10630,10630,10630,0
|
|
20250117,131900,450296980,10630,10630,10630,10630,0
|
|
20250117,131800,450296980,10630,10630,10630,10630,0
|
|
20250117,131700,450296980,10630,10630,10630,10630,0
|
|
20250117,131600,450296980,10630,10630,10630,10630,0
|
|
20250117,131500,450296980,10630,10630,10630,10630,0
|
|
20250117,131400,450296980,10630,10630,10630,10630,0
|
|
20250117,131300,450296980,10630,10630,10630,10630,0
|
|
20250117,131200,450296980,10630,10630,10630,10630,0
|
|
20250117,131100,450296980,10630,10630,10630,10630,0
|
|
20250117,131000,450296980,10630,10630,10630,10630,17
|
|
20250117,130900,450116270,10640,10640,10640,10640,0
|
|
20250117,130800,450116270,10640,10640,10640,10640,0
|
|
20250117,130700,450116270,10640,10640,10640,10640,0
|
|
20250117,130600,450116270,10640,10640,10640,10640,0
|
|
20250117,130500,450116270,10640,10640,10640,10640,0
|
|
20250117,130400,450116270,10640,10640,10640,10640,0
|
|
20250117,130300,450116270,10640,10640,10640,10640,1
|
|
20250117,130200,450105630,10640,10640,10640,10640,0
|
|
20250117,130100,450105630,10640,10640,10640,10640,2417
|
|
20250117,130000,424388750,10640,10640,10640,10640,1000
|
|
20250117,125900,413748750,10640,10640,10640,10640,718
|
|
20250117,125800,406109230,10640,10640,10640,10640,0
|
|
20250117,125700,406109230,10640,10640,10640,10640,0
|
|
20250117,125600,406109230,10640,10640,10640,10640,0
|
|
20250117,125500,406109230,10640,10640,10640,10640,0
|
|
20250117,125400,406109230,10640,10640,10640,10640,550
|
|
20250117,125300,400257230,10640,10630,10640,10630,15
|
|
20250117,125200,400097770,10640,10640,10640,10640,10
|
|
20250117,125100,399991370,10640,10640,10640,10640,10
|
|
20250117,125000,399884970,10640,10640,10640,10640,1
|
|
20250117,124900,399874330,10640,10640,10640,10640,1102
|
|
20250117,124800,388149050,10640,10640,10640,10640,1
|
|
20250117,124700,388138410,10640,10640,10640,10630,2003
|
|
20250117,124600,366826500,10630,10630,10640,10620,168
|
|
20250117,124500,365040960,10640,10640,10640,10640,0
|
|
20250117,124400,365040960,10640,10640,10640,10640,1
|
|
20250117,124300,365030320,10640,10640,10640,10640,10
|
|
20250117,124200,364923920,10640,10650,10650,10630,743
|
|
20250117,124100,357018790,10690,10690,10690,10640,1990
|
|
20250117,124000,335844990,10640,10690,10690,10640,1800
|
|
20250117,123900,316671990,10700,10700,10700,10700,0
|
|
20250117,123800,316671990,10700,10700,10700,10700,0
|
|
20250117,123700,316671990,10700,10700,10700,10700,1
|
|
20250117,123600,316661290,10690,10690,10690,10690,0
|
|
20250117,123500,316661290,10690,10690,10690,10690,244
|
|
20250117,123400,314052930,10690,10660,10690,10660,10
|
|
20250117,123300,313946300,10690,10690,10690,10690,0
|
|
20250117,123200,313946300,10690,10690,10690,10690,0
|
|
20250117,123100,313946300,10690,10650,10690,10640,501
|
|
20250117,123000,308615510,10690,10690,10690,10690,1
|
|
20250117,122900,308604820,10640,10650,10650,10640,1000
|
|
20250117,122800,297964150,10690,10690,10690,10690,0
|
|
20250117,122700,297964150,10690,10690,10690,10690,0
|
|
20250117,122600,297964150,10690,10690,10690,10690,0
|
|
20250117,122500,297964150,10690,10690,10690,10690,0
|
|
20250117,122400,297964150,10690,10690,10690,10690,0
|
|
20250117,122300,297964150,10690,10690,10690,10690,0
|
|
20250117,122200,297964150,10690,10690,10690,10690,1
|
|
20250117,122100,297953460,10650,10650,10650,10650,0
|
|
20250117,122000,297953460,10650,10650,10650,10650,0
|
|
20250117,121900,297953460,10650,10650,10650,10650,107
|
|
20250117,121800,296813910,10690,10690,10690,10690,0
|
|
20250117,121700,296813910,10690,10690,10690,10690,0
|
|
20250117,121600,296813910,10690,10690,10690,10690,0
|
|
20250117,121500,296813910,10690,10690,10690,10690,1
|
|
20250117,121400,296803220,10690,10690,10690,10690,1
|
|
20250117,121300,296792530,10650,10650,10650,10650,0
|
|
20250117,121200,296792530,10650,10640,10650,10640,222
|
|
20250117,121100,294428250,10650,10650,10650,10650,0
|
|
20250117,121000,294428250,10650,10650,10650,10650,0
|
|
20250117,120900,294428250,10650,10650,10650,10650,0
|
|
20250117,120800,294428250,10650,10650,10650,10650,0
|
|
20250117,120700,294428250,10650,10650,10650,10650,0
|
|
20250117,120600,294428250,10650,10650,10650,10650,0
|
|
20250117,120500,294428250,10650,10650,10650,10650,0
|
|
20250117,120400,294428250,10650,10650,10650,10650,0
|
|
20250117,120300,294428250,10650,10640,10650,10640,2
|
|
20250117,120200,294406960,10630,10630,10630,10630,22
|
|
20250117,120100,294173100,10630,10630,10630,10630,0
|
|
20250117,120000,294173100,10630,10630,10630,10630,0
|
|
20250117,115900,294173100,10630,10630,10630,10630,0
|
|
20250117,115800,294173100,10630,10630,10630,10630,0
|
|
20250117,115700,294173100,10630,10630,10630,10630,1
|
|
20250117,115600,294162470,10600,10620,10620,10600,107
|
|
20250117,115500,293027540,10630,10630,10630,10630,0
|
|
20250117,115400,293027540,10630,10630,10630,10630,20
|
|
20250117,115300,292814940,10650,10650,10650,10650,0
|
|
20250117,115200,292814940,10650,10650,10650,10650,0
|
|
20250117,115100,292814940,10650,10650,10650,10650,0
|
|
20250117,115000,292814940,10650,10650,10650,10650,0
|
|
20250117,114900,292814940,10650,10650,10650,10650,0
|
|
20250117,114800,292814940,10650,10650,10650,10650,0
|
|
20250117,114700,292814940,10650,10650,10650,10650,0
|
|
20250117,114600,292814940,10650,10650,10650,10650,0
|
|
20250117,114500,292814940,10650,10640,10650,10640,661
|
|
20250117,114400,285776110,10640,10640,10640,10640,0
|
|
20250117,114300,285776110,10640,10640,10640,10640,0
|
|
20250117,114200,285776110,10640,10610,10640,10610,2
|
|
20250117,114100,285754860,10640,10640,10640,10640,0
|
|
20250117,114000,285754860,10640,10640,10640,10640,0
|
|
20250117,113900,285754860,10640,10640,10640,10640,0
|
|
20250117,113800,285754860,10640,10640,10640,10640,1
|
|
20250117,113700,285744220,10600,10600,10600,10600,0
|
|
20250117,113600,285744220,10600,10600,10600,10600,0
|
|
20250117,113500,285744220,10600,10610,10610,10600,200
|
|
20250117,113400,283623970,10610,10610,10610,10610,0
|
|
20250117,113300,283623970,10610,10610,10610,10610,0
|
|
20250117,113200,283623970,10610,10610,10610,10610,30
|
|
20250117,113100,283305670,10610,10610,10610,10610,3
|
|
20250117,113000,283273840,10640,10600,10640,10600,682
|
|
20250117,112900,276044600,10600,10590,10600,10590,70
|
|
20250117,112800,275303200,10590,10590,10590,10590,50
|
|
20250117,112700,274773700,10600,10610,10610,10600,201
|
|
20250117,112600,272642900,10640,10600,10640,10600,31
|
|
20250117,112500,272314260,10640,10610,10640,10610,21
|
|
20250117,112400,272091420,10640,10610,10640,10610,21
|
|
20250117,112300,271868580,10640,10640,10640,10640,0
|
|
20250117,112200,271868580,10640,10640,10640,10640,0
|
|
20250117,112100,271868580,10640,10640,10640,10640,1
|
|
20250117,112000,271857940,10600,10600,10600,10600,257
|
|
20250117,111900,269133740,10600,10620,10620,10600,250
|
|
20250117,111800,266481910,10630,10630,10630,10630,5
|
|
20250117,111700,266428760,10630,10630,10630,10630,0
|
|
20250117,111600,266428760,10630,10630,10630,10630,0
|
|
20250117,111500,266428760,10630,10630,10630,10630,0
|
|
20250117,111400,266428760,10630,10630,10630,10630,0
|
|
20250117,111300,266428760,10630,10690,10690,10630,39
|
|
20250117,111200,266013900,10660,10680,10700,10660,56
|
|
20250117,111100,265416610,10680,10680,10680,10680,0
|
|
20250117,111000,265416610,10680,10680,10680,10680,0
|
|
20250117,110900,265416610,10680,10670,10680,10670,127
|
|
20250117,110800,264061510,10690,10690,10690,10690,1
|
|
20250117,110700,264050820,10700,10700,10700,10700,1
|
|
20250117,110600,264040120,10720,10660,10720,10660,268
|
|
20250117,110500,261183180,10660,10660,10660,10660,1
|
|
20250117,110400,261172520,10650,10660,10660,10650,3
|
|
20250117,110300,261140550,10660,10650,10660,10650,10
|
|
20250117,110200,261034030,10650,10650,10650,10650,1
|
|
20250117,110100,261023380,10610,10610,10610,10610,0
|
|
20250117,110000,261023380,10610,10610,10610,10610,0
|
|
20250117,105900,261023380,10610,10640,10640,10610,553
|
|
20250117,105800,255146890,10640,10640,10640,10640,0
|
|
20250117,105700,255146890,10640,10640,10640,10640,0
|
|
20250117,105600,255146890,10640,10640,10640,10640,0
|
|
20250117,105500,255146890,10640,10640,10640,10640,22
|
|
20250117,105400,254912810,10650,10650,10650,10650,4
|
|
20250117,105300,254870210,10660,10660,10660,10660,1
|
|
20250117,105200,254859550,10650,10650,10650,10650,330
|
|
20250117,105100,251345050,10660,10680,10680,10650,310
|
|
20250117,105000,248042290,10680,10680,10680,10660,41
|
|
20250117,104900,247604630,10670,10670,10670,10670,402
|
|
20250117,104800,243315290,10680,10680,10680,10670,412
|
|
20250117,104700,238915240,10720,10710,10720,10680,604
|
|
20250117,104600,232452450,10710,10710,10710,10710,1
|
|
20250117,104500,232441740,10720,10670,10720,10670,4
|
|
20250117,104400,232398950,10720,10680,10720,10650,56
|
|
20250117,104300,231801100,10720,10710,10720,10650,246
|
|
20250117,104200,229166120,10710,10710,10710,10710,1
|
|
20250117,104100,229155410,10660,10650,10660,10640,164
|
|
20250117,104000,227408010,10660,10660,10660,10650,63
|
|
20250117,103900,226736940,10670,10670,10670,10660,112
|
|
20250117,103800,225543000,10660,10690,10710,10660,894
|
|
20250117,103700,216002710,10720,10720,10720,10720,1
|
|
20250117,103600,215991990,10700,10700,10700,10700,480
|
|
20250117,103500,210855990,10700,10670,10700,10660,25
|
|
20250117,103400,210589210,10700,10700,10700,10700,100
|
|
20250117,103300,209519210,10700,10700,10700,10700,0
|
|
20250117,103200,209519210,10700,10680,10700,10680,1418
|
|
20250117,103100,194366450,10670,10650,10670,10650,1640
|
|
20250117,103000,176897050,10650,10650,10650,10640,483
|
|
20250117,102900,171753120,10640,10640,10640,10640,103
|
|
20250117,102800,170657200,10630,10630,10630,10630,10
|
|
20250117,102700,170550900,10640,10630,10640,10630,180
|
|
20250117,102600,168637380,10630,10610,10630,10610,491
|
|
20250117,102500,163419870,10630,10630,10630,10630,1
|
|
20250117,102400,163409240,10630,10610,10630,10610,447
|
|
20250117,102300,158665440,10610,10610,10610,10610,0
|
|
20250117,102200,158665440,10610,10610,10610,10610,45
|
|
20250117,102100,158187990,10610,10610,10630,10610,96
|
|
20250117,102000,157169410,10610,10610,10610,10610,550
|
|
20250117,101900,151333910,10600,10600,10600,10600,20
|
|
20250117,101800,151121910,10620,10620,10620,10620,0
|
|
20250117,101700,151121910,10620,10620,10620,10620,0
|
|
20250117,101600,151121910,10620,10620,10620,10620,0
|
|
20250117,101500,151121910,10620,10620,10620,10620,56
|
|
20250117,101400,150527190,10610,10610,10610,10610,122
|
|
20250117,101300,149232770,10610,10610,10610,10600,22
|
|
20250117,101200,148999400,10610,10610,10610,10600,457
|
|
20250117,101100,144155180,10600,10600,10600,10600,0
|
|
20250117,101000,144155180,10600,10600,10600,10600,0
|
|
20250117,100900,144155180,10600,10600,10600,10600,0
|
|
20250117,100800,144155180,10600,10600,10600,10600,1
|
|
20250117,100700,144144580,10600,10600,10600,10600,0
|
|
20250117,100600,144144580,10600,10600,10600,10600,0
|
|
20250117,100500,144144580,10600,10600,10600,10600,5
|
|
20250117,100400,144091580,10620,10620,10620,10620,0
|
|
20250117,100300,144091580,10620,10610,10620,10600,53
|
|
20250117,100200,143528830,10620,10620,10620,10620,1
|
|
20250117,100100,143518210,10580,10580,10580,10580,0
|
|
20250117,100000,143518210,10580,10580,10580,10580,1
|
|
20250117,095900,143507630,10630,10630,10630,10630,3
|
|
20250117,095800,143475740,10570,10570,10570,10570,1
|
|
20250117,095700,143465170,10570,10630,10630,10570,192
|
|
20250117,095600,141424390,10570,10630,10630,10570,9
|
|
20250117,095500,141328780,10630,10630,10630,10630,0
|
|
20250117,095400,141328780,10630,10630,10630,10630,0
|
|
20250117,095300,141328780,10630,10630,10630,10630,0
|
|
20250117,095200,141328780,10630,10630,10630,10630,0
|
|
20250117,095100,141328780,10630,10630,10630,10630,1
|
|
20250117,095000,141318150,10630,10630,10630,10630,10
|
|
20250117,094900,141211850,10630,10620,10630,10620,166
|
|
20250117,094800,139447280,10630,10630,10630,10630,16
|
|
20250117,094700,139277200,10630,10580,10630,10580,2857
|
|
20250117,094600,109001870,10580,10550,10580,10550,2366
|
|
20250117,094500,84016950,10550,10550,10550,10550,0
|
|
20250117,094400,84016950,10550,10550,10550,10550,3
|
|
20250117,094300,83985300,10550,10550,10550,10550,0
|
|
20250117,094200,83985300,10550,10550,10550,10550,0
|
|
20250117,094100,83985300,10550,10550,10550,10550,2
|
|
20250117,094000,83964200,10520,10520,10520,10520,5
|
|
20250117,093900,83911600,10550,10550,10550,10550,1
|
|
20250117,093800,83901050,10560,10570,10570,10560,2
|
|
20250117,093700,83879920,10570,10570,10570,10570,0
|
|
20250117,093600,83879920,10570,10570,10570,10570,1
|
|
20250117,093500,83869350,10510,10510,10510,10510,0
|
|
20250117,093400,83869350,10510,10510,10510,10510,0
|
|
20250117,093300,83869350,10510,10510,10510,10510,0
|
|
20250117,093200,83869350,10510,10510,10510,10510,0
|
|
20250117,093100,83869350,10510,10540,10540,10500,200
|
|
20250117,093000,81767600,10570,10570,10570,10570,4
|
|
20250117,092900,81725320,10580,10580,10580,10580,0
|
|
20250117,092800,81725320,10580,10580,10580,10580,0
|
|
20250117,092700,81725320,10580,10580,10580,10580,0
|
|
20250117,092600,81725320,10580,10580,10580,10580,5
|
|
20250117,092500,81672420,10580,10580,10580,10580,0
|
|
20250117,092400,81672420,10580,10580,10580,10580,0
|
|
20250117,092300,81672420,10580,10540,10580,10540,1689
|
|
20250117,092200,63846080,10540,10530,10540,10530,11
|
|
20250117,092100,63730240,10540,10540,10540,10540,0
|
|
20250117,092000,63730240,10540,10540,10540,10540,2
|
|
20250117,091900,63709160,10540,10540,10540,10540,2
|
|
20250117,091800,63688080,10540,10540,10540,10540,2
|
|
20250117,091700,63667000,10540,10540,10540,10540,0
|
|
20250117,091600,63667000,10540,10520,10540,10520,614
|
|
20250117,091500,57203320,10530,10520,10530,10520,275
|
|
20250117,091400,54308360,10530,10530,10530,10530,1
|
|
20250117,091300,54297830,10530,10530,10530,10530,0
|
|
20250117,091200,54297830,10530,10530,10530,10530,0
|
|
20250117,091100,54297830,10530,10470,10540,10470,1438
|
|
20250117,091000,39169150,10460,10460,10460,10460,1865
|
|
20250117,090900,19661250,10460,10460,10460,10460,0
|
|
20250117,090800,19661250,10460,10460,10460,10460,120
|
|
20250117,090700,18406050,10460,10460,10460,10460,0
|
|
20250117,090600,18406050,10460,10460,10460,10460,0
|
|
20250117,090500,18406050,10460,10460,10460,10460,0
|
|
20250117,090400,18406050,10460,10400,10470,10400,1214
|
|
20250117,090300,5715430,10400,10400,10400,10400,316
|
|
20250117,090200,2429030,10470,10470,10470,10470,0
|
|
20250117,090100,2429030,10470,10470,10470,10470,0
|
|
20250117,090000,2429030,10470,10470,10470,10460,232
|