586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184300,810422900,51300,51300,51300,51300,30
|
|
20250116,184200,810422900,51300,51300,51300,51300,0
|
|
20250116,184100,810422900,51300,51300,51300,51300,0
|
|
20250116,184000,810422900,51300,51300,51300,51300,0
|
|
20250116,183900,810422900,51300,51300,51300,51300,0
|
|
20250116,183800,810422900,51300,51300,51300,51300,0
|
|
20250116,183700,810422900,51300,51300,51300,51300,0
|
|
20250116,183600,810422900,51300,51300,51300,51300,0
|
|
20250116,183500,810422900,51300,51300,51300,51300,0
|
|
20250116,183400,810422900,51300,51300,51300,51300,0
|
|
20250116,183300,810422900,51300,51300,51300,51300,0
|
|
20250116,183200,810422900,51300,51300,51300,51300,0
|
|
20250116,183100,810422900,51300,51300,51300,51300,0
|
|
20250116,183000,810422900,51300,51300,51300,51300,0
|
|
20250116,182900,810422900,51300,51300,51300,51300,0
|
|
20250116,182800,810422900,51300,51300,51300,51300,0
|
|
20250116,182700,810422900,51300,51300,51300,51300,0
|
|
20250116,182600,810422900,51300,51300,51300,51300,0
|
|
20250116,182500,810422900,51300,51300,51300,51300,0
|
|
20250116,182400,810422900,51300,51300,51300,51300,0
|
|
20250116,182300,810422900,51300,51300,51300,51300,0
|
|
20250116,182200,810422900,51300,51300,51300,51300,0
|
|
20250116,182100,810422900,51300,51300,51300,51300,0
|
|
20250116,182000,810422900,51300,51300,51300,51300,0
|
|
20250116,181900,810422900,51300,51300,51300,51300,0
|
|
20250116,181800,810422900,51300,51300,51300,51300,0
|
|
20250116,181700,810422900,51300,51300,51300,51300,0
|
|
20250116,181600,810422900,51300,51300,51300,51300,0
|
|
20250116,181500,810422900,51300,51300,51300,51300,0
|
|
20250116,181400,810422900,51300,51300,51300,51300,0
|
|
20250116,181300,810422900,51300,51300,51300,51300,30
|
|
20250116,181200,810422900,51300,51300,51300,51300,0
|
|
20250116,181100,810422900,51300,51300,51300,51300,0
|
|
20250116,181000,810422900,51300,51300,51300,51300,0
|
|
20250116,180900,810422900,51300,51300,51300,51300,0
|
|
20250116,180800,810422900,51300,51300,51300,51300,0
|
|
20250116,180700,810422900,51300,51300,51300,51300,0
|
|
20250116,180600,810422900,51300,51300,51300,51300,0
|
|
20250116,180500,810422900,51300,51300,51300,51300,0
|
|
20250116,180400,810422900,51300,51300,51300,51300,0
|
|
20250116,180300,810422900,51300,51300,51300,51300,0
|
|
20250116,180200,810422900,51300,51300,51300,51300,0
|
|
20250116,180100,810422900,51300,51300,51300,51300,0
|
|
20250116,180000,810422900,51300,51300,51300,51300,0
|
|
20250116,175900,810422900,51300,51300,51300,51300,0
|
|
20250116,175800,810422900,51300,51300,51300,51300,0
|
|
20250116,175700,810422900,51300,51300,51300,51300,0
|
|
20250116,175600,810422900,51300,51300,51300,51300,0
|
|
20250116,175500,810422900,51300,51300,51300,51300,0
|
|
20250116,175400,810422900,51300,51300,51300,51300,0
|
|
20250116,175300,810422900,51300,51300,51300,51300,0
|
|
20250116,175200,810422900,51300,51300,51300,51300,0
|
|
20250116,175100,810422900,51300,51300,51300,51300,0
|
|
20250116,175000,810422900,51300,51300,51300,51300,0
|
|
20250116,174900,810422900,51300,51300,51300,51300,0
|
|
20250116,174800,810422900,51300,51300,51300,51300,0
|
|
20250116,174700,810422900,51300,51300,51300,51300,0
|
|
20250116,174600,810422900,51300,51300,51300,51300,0
|
|
20250116,174500,810422900,51300,51300,51300,51300,0
|
|
20250116,174400,810422900,51300,51300,51300,51300,0
|
|
20250116,174300,810422900,51300,51300,51300,51300,30
|
|
20250116,174200,810422900,51300,51300,51300,51300,0
|
|
20250116,174100,810422900,51300,51300,51300,51300,0
|
|
20250116,174000,810422900,51300,51300,51300,51300,0
|
|
20250116,173900,810422900,51300,51300,51300,51300,0
|
|
20250116,173800,810422900,51300,51300,51300,51300,0
|
|
20250116,173700,810422900,51300,51300,51300,51300,0
|
|
20250116,173600,810422900,51300,51300,51300,51300,0
|
|
20250116,173500,810422900,51300,51300,51300,51300,0
|
|
20250116,173400,810422900,51300,51300,51300,51300,0
|
|
20250116,173300,810422900,51300,51300,51300,51300,0
|
|
20250116,173200,810422900,51300,51300,51300,51300,0
|
|
20250116,173100,810422900,51300,51300,51300,51300,0
|
|
20250116,173000,810422900,51300,51300,51300,51300,0
|
|
20250116,172900,810422900,51300,51300,51300,51300,0
|
|
20250116,172800,810422900,51300,51300,51300,51300,0
|
|
20250116,172700,810422900,51300,51300,51300,51300,0
|
|
20250116,172600,810422900,51300,51300,51300,51300,0
|
|
20250116,172500,810422900,51300,51300,51300,51300,0
|
|
20250116,172400,810422900,51300,51300,51300,51300,0
|
|
20250116,172300,810422900,51300,51300,51300,51300,0
|
|
20250116,172200,810422900,51300,51300,51300,51300,0
|
|
20250116,172100,810422900,51300,51300,51300,51300,0
|
|
20250116,172000,810422900,51300,51300,51300,51300,0
|
|
20250116,171900,810422900,51300,51300,51300,51300,0
|
|
20250116,171800,810422900,51300,51300,51300,51300,0
|
|
20250116,171700,810422900,51300,51300,51300,51300,0
|
|
20250116,171600,810422900,51300,51300,51300,51300,0
|
|
20250116,171500,810422900,51300,51300,51300,51300,0
|
|
20250116,171400,810422900,51300,51300,51300,51300,0
|
|
20250116,171300,810422900,51300,51300,51300,51300,30
|
|
20250116,171200,810422900,51300,51300,51300,51300,0
|
|
20250116,171100,810422900,51300,51300,51300,51300,0
|
|
20250116,171000,810422900,51300,51300,51300,51300,0
|
|
20250116,170900,810422900,51300,51300,51300,51300,0
|
|
20250116,170800,810422900,51300,51300,51300,51300,0
|
|
20250116,170700,810422900,51300,51300,51300,51300,0
|
|
20250116,170600,810422900,51300,51300,51300,51300,0
|
|
20250116,170500,810422900,51300,51300,51300,51300,0
|
|
20250116,170400,810422900,51300,51300,51300,51300,0
|
|
20250116,170300,810422900,51300,51300,51300,51300,0
|
|
20250116,170200,810422900,51300,51300,51300,51300,0
|
|
20250116,170100,810422900,51300,51300,51300,51300,0
|
|
20250116,170000,810422900,51300,51300,51300,51300,0
|
|
20250116,165900,810422900,51300,51300,51300,51300,0
|
|
20250116,165800,810422900,51300,51300,51300,51300,0
|
|
20250116,165700,810422900,51300,51300,51300,51300,0
|
|
20250116,165600,810422900,51300,51300,51300,51300,0
|
|
20250116,165500,810422900,51300,51300,51300,51300,0
|
|
20250116,165400,810422900,51300,51300,51300,51300,0
|
|
20250116,165300,810422900,51300,51300,51300,51300,0
|
|
20250116,165200,810422900,51300,51300,51300,51300,0
|
|
20250116,165100,810422900,51300,51300,51300,51300,0
|
|
20250116,165000,810422900,51300,51300,51300,51300,0
|
|
20250116,164900,810422900,51300,51300,51300,51300,0
|
|
20250116,164800,810422900,51300,51300,51300,51300,0
|
|
20250116,164700,810422900,51300,51300,51300,51300,0
|
|
20250116,164600,810422900,51300,51300,51300,51300,0
|
|
20250116,164500,810422900,51300,51300,51300,51300,0
|
|
20250116,164400,810422900,51300,51300,51300,51300,0
|
|
20250116,164300,810422900,51300,51300,51300,51300,30
|
|
20250116,164200,810422900,51300,51300,51300,51300,0
|
|
20250116,164100,810422900,51300,51300,51300,51300,0
|
|
20250116,164000,810422900,51300,51300,51300,51300,0
|
|
20250116,163900,810422900,51300,51300,51300,51300,0
|
|
20250116,163800,810422900,51300,51300,51300,51300,0
|
|
20250116,163700,810422900,51300,51300,51300,51300,0
|
|
20250116,163600,810422900,51300,51300,51300,51300,0
|
|
20250116,163500,810422900,51300,51300,51300,51300,0
|
|
20250116,163400,810422900,51300,51300,51300,51300,0
|
|
20250116,163300,810422900,51300,51300,51300,51300,0
|
|
20250116,163200,810422900,51300,51300,51300,51300,0
|
|
20250116,163100,810422900,51300,51300,51300,51300,0
|
|
20250116,163000,810422900,51300,51300,51300,51300,0
|
|
20250116,162900,810422900,51300,51300,51300,51300,0
|
|
20250116,162800,810422900,51300,51300,51300,51300,0
|
|
20250116,162700,810422900,51300,51300,51300,51300,0
|
|
20250116,162600,810422900,51300,51300,51300,51300,0
|
|
20250116,162500,810422900,51300,51300,51300,51300,0
|
|
20250116,162400,810422900,51300,51300,51300,51300,0
|
|
20250116,162300,810422900,51300,51300,51300,51300,0
|
|
20250116,162200,810422900,51300,51300,51300,51300,0
|
|
20250116,162100,810422900,51300,51300,51300,51300,0
|
|
20250116,162000,810422900,51300,51300,51300,51300,0
|
|
20250116,161900,810422900,51300,51300,51300,51300,0
|
|
20250116,161800,810422900,51300,51300,51300,51300,0
|
|
20250116,161700,810422900,51300,51300,51300,51300,0
|
|
20250116,161600,810422900,51300,51300,51300,51300,0
|
|
20250116,161500,810422900,51300,51300,51300,51300,0
|
|
20250116,161400,810422900,51300,51300,51300,51300,0
|
|
20250116,161300,810422900,51300,51300,51300,51300,30
|
|
20250116,161200,810422900,51300,51300,51300,51300,0
|
|
20250116,161100,810422900,51300,51300,51300,51300,0
|
|
20250116,161000,810422900,51300,51300,51300,51300,0
|
|
20250116,160900,810422900,51300,51300,51300,51300,0
|
|
20250116,160800,810422900,51300,51300,51300,51300,0
|
|
20250116,160700,810422900,51300,51300,51300,51300,0
|
|
20250116,160600,810422900,51300,51300,51300,51300,0
|
|
20250116,160500,810422900,51300,51300,51300,51300,0
|
|
20250116,160400,810422900,51300,51300,51300,51300,0
|
|
20250116,160300,810422900,51300,51300,51300,51300,0
|
|
20250116,160200,810422900,51300,51300,51300,51300,0
|
|
20250116,160100,810422900,51300,51300,51300,51300,0
|
|
20250116,160000,810422900,51300,51300,51300,51300,0
|
|
20250116,155900,810422900,51300,51300,51300,51300,0
|
|
20250116,155800,810422900,51300,51300,51300,51300,0
|
|
20250116,155700,810422900,51300,51300,51300,51300,0
|
|
20250116,155600,810422900,51300,51300,51300,51300,0
|
|
20250116,155500,810422900,51300,51300,51300,51300,0
|
|
20250116,155400,810422900,51300,51300,51300,51300,0
|
|
20250116,155300,810422900,51300,51300,51300,51300,0
|
|
20250116,155200,810422900,51300,51300,51300,51300,0
|
|
20250116,155100,810422900,51300,51300,51300,51300,0
|
|
20250116,155000,810422900,51300,51300,51300,51300,0
|
|
20250116,154900,810422900,51300,51300,51300,51300,0
|
|
20250116,154800,810422900,51300,51300,51300,51300,0
|
|
20250116,154700,810422900,51300,51300,51300,51300,0
|
|
20250116,154600,810422900,51300,51300,51300,51300,0
|
|
20250116,154500,810422900,51300,51300,51300,51300,0
|
|
20250116,154400,810422900,51300,51300,51300,51300,0
|
|
20250116,154300,810422900,51300,51300,51300,51300,30
|
|
20250116,154200,810422900,51300,51300,51300,51300,0
|
|
20250116,154100,810422900,51300,51300,51300,51300,0
|
|
20250116,154000,810422900,51300,51300,51300,51300,0
|
|
20250116,153900,810422900,51300,51300,51300,51300,0
|
|
20250116,153800,810422900,51300,51300,51300,51300,0
|
|
20250116,153700,810422900,51300,51300,51300,51300,0
|
|
20250116,153600,810422900,51300,51300,51300,51300,0
|
|
20250116,153500,810422900,51300,51300,51300,51300,0
|
|
20250116,153400,810422900,51300,51300,51300,51300,0
|
|
20250116,153300,810422900,51300,51300,51300,51300,0
|
|
20250116,153200,810422900,51300,51300,51300,51300,0
|
|
20250116,153100,810422900,51300,51300,51300,51300,0
|
|
20250116,153000,810422900,51300,51300,51300,51300,30
|
|
20250116,152900,808883900,51300,51300,51300,51300,0
|
|
20250116,152800,808883900,51300,51300,51300,51300,0
|
|
20250116,152700,808883900,51300,51300,51300,51300,0
|
|
20250116,152600,808883900,51300,51300,51300,51300,0
|
|
20250116,152500,808883900,51300,51300,51300,51300,0
|
|
20250116,152400,808883900,51300,51300,51300,51300,0
|
|
20250116,152300,808883900,51300,51300,51300,51300,0
|
|
20250116,152200,808883900,51300,51300,51300,51300,0
|
|
20250116,152100,808883900,51300,51300,51300,51300,0
|
|
20250116,152000,808883900,51300,51300,51300,51300,0
|
|
20250116,151900,808883900,51300,51300,51300,51300,4
|
|
20250116,151800,808678700,51300,51100,51300,51100,5
|
|
20250116,151700,808423000,50900,50800,50900,50800,401
|
|
20250116,151600,788015800,50800,50800,50800,50800,37
|
|
20250116,151500,786136200,50800,50800,50800,50800,2
|
|
20250116,151400,786034600,50700,50700,50700,50700,0
|
|
20250116,151300,786034600,50700,50700,50700,50700,0
|
|
20250116,151200,786034600,50700,50700,50700,50700,0
|
|
20250116,151100,786034600,50700,50700,50700,50700,0
|
|
20250116,151000,786034600,50700,50700,50700,50700,2
|
|
20250116,150900,785933200,50700,50700,50700,50700,0
|
|
20250116,150800,785933200,50700,50700,50700,50700,0
|
|
20250116,150700,785933200,50700,50700,50700,50700,0
|
|
20250116,150600,785933200,50700,50700,50700,50700,5
|
|
20250116,150500,785679700,50800,50800,50800,50800,0
|
|
20250116,150400,785679700,50800,50800,50800,50800,0
|
|
20250116,150300,785679700,50800,50800,50800,50800,1
|
|
20250116,150200,785628900,50800,50800,50800,50800,2
|
|
20250116,150100,785527300,50700,50700,50700,50700,0
|
|
20250116,150000,785527300,50700,50700,50700,50700,1
|
|
20250116,145900,785476600,50700,50700,50700,50700,0
|
|
20250116,145800,785476600,50700,50700,50700,50700,0
|
|
20250116,145700,785476600,50700,50700,50700,50700,0
|
|
20250116,145600,785476600,50700,50700,50700,50700,0
|
|
20250116,145500,785476600,50700,50700,50700,50700,0
|
|
20250116,145400,785476600,50700,50700,50700,50700,0
|
|
20250116,145300,785476600,50700,50700,50700,50700,0
|
|
20250116,145200,785476600,50700,50700,50700,50700,0
|
|
20250116,145100,785476600,50700,50700,50700,50700,0
|
|
20250116,145000,785476600,50700,50700,50700,50700,0
|
|
20250116,144900,785476600,50700,50700,50700,50700,0
|
|
20250116,144800,785476600,50700,50700,50700,50700,0
|
|
20250116,144700,785476600,50700,50700,50700,50700,0
|
|
20250116,144600,785476600,50700,50700,50700,50700,0
|
|
20250116,144500,785476600,50700,50700,50700,50700,0
|
|
20250116,144400,785476600,50700,50700,50700,50700,0
|
|
20250116,144300,785476600,50700,50700,50700,50700,0
|
|
20250116,144200,785476600,50700,50700,50700,50700,0
|
|
20250116,144100,785476600,50700,50700,50700,50700,0
|
|
20250116,144000,785476600,50700,50700,50700,50700,0
|
|
20250116,143900,785476600,50700,50700,50700,50700,93
|
|
20250116,143800,780761500,50700,50700,50700,50700,0
|
|
20250116,143700,780761500,50700,50700,50700,50700,0
|
|
20250116,143600,780761500,50700,50700,50700,50700,0
|
|
20250116,143500,780761500,50700,50700,50700,50700,1429
|
|
20250116,143400,708311200,50700,50700,50700,50700,0
|
|
20250116,143300,708311200,50700,50700,50700,50700,10
|
|
20250116,143200,707804200,50700,50700,50700,50700,0
|
|
20250116,143100,707804200,50700,50700,50700,50700,10
|
|
20250116,143000,707297200,50700,50700,50700,50700,2002
|
|
20250116,142900,605795800,50600,50600,50600,50600,0
|
|
20250116,142800,605795800,50600,50600,50600,50600,0
|
|
20250116,142700,605795800,50600,50600,50600,50600,0
|
|
20250116,142600,605795800,50600,50600,50600,50600,0
|
|
20250116,142500,605795800,50600,50600,50600,50600,0
|
|
20250116,142400,605795800,50600,50600,50600,50600,0
|
|
20250116,142300,605795800,50600,50600,50600,50600,0
|
|
20250116,142200,605795800,50600,50600,50600,50600,0
|
|
20250116,142100,605795800,50600,50600,50600,50600,0
|
|
20250116,142000,605795800,50600,50600,50600,50600,0
|
|
20250116,141900,605795800,50600,50600,50600,50600,0
|
|
20250116,141800,605795800,50600,50600,50600,50600,0
|
|
20250116,141700,605795800,50600,50600,50600,50600,0
|
|
20250116,141600,605795800,50600,50600,50600,50600,2
|
|
20250116,141500,605694600,50700,50700,50700,50700,0
|
|
20250116,141400,605694600,50700,50700,50700,50700,0
|
|
20250116,141300,605694600,50700,50700,50700,50700,0
|
|
20250116,141200,605694600,50700,50700,50700,50700,2
|
|
20250116,141100,605593200,50700,50700,50700,50700,1500
|
|
20250116,141000,529543200,50700,50700,50700,50700,0
|
|
20250116,140900,529543200,50700,50700,50700,50700,0
|
|
20250116,140800,529543200,50700,50700,50700,50700,0
|
|
20250116,140700,529543200,50700,50700,50700,50700,0
|
|
20250116,140600,529543200,50700,50700,50700,50700,0
|
|
20250116,140500,529543200,50700,50700,50700,50700,0
|
|
20250116,140400,529543200,50700,50700,50700,50700,0
|
|
20250116,140300,529543200,50700,50700,50700,50700,0
|
|
20250116,140200,529543200,50700,50700,50700,50700,0
|
|
20250116,140100,529543200,50700,50700,50700,50700,0
|
|
20250116,140000,529543200,50700,50700,50700,50700,0
|
|
20250116,135900,529543200,50700,50700,50700,50700,0
|
|
20250116,135800,529543200,50700,50700,50700,50700,49
|
|
20250116,135700,527058900,50700,50700,50700,50700,1
|
|
20250116,135600,527008200,50700,50700,50700,50700,0
|
|
20250116,135500,527008200,50700,50700,50700,50700,0
|
|
20250116,135400,527008200,50700,50700,50700,50700,0
|
|
20250116,135300,527008200,50700,50700,50700,50700,0
|
|
20250116,135200,527008200,50700,50700,50700,50700,0
|
|
20250116,135100,527008200,50700,50700,50700,50700,0
|
|
20250116,135000,527008200,50700,50700,50700,50700,0
|
|
20250116,134900,527008200,50700,50700,50700,50700,0
|
|
20250116,134800,527008200,50700,50700,50700,50700,0
|
|
20250116,134700,527008200,50700,50700,50700,50700,0
|
|
20250116,134600,527008200,50700,50700,50700,50700,0
|
|
20250116,134500,527008200,50700,50700,50700,50700,0
|
|
20250116,134400,527008200,50700,50700,50700,50700,0
|
|
20250116,134300,527008200,50700,50700,50700,50700,0
|
|
20250116,134200,527008200,50700,50700,50700,50700,0
|
|
20250116,134100,527008200,50700,50700,50700,50700,0
|
|
20250116,134000,527008200,50700,50700,50700,50700,0
|
|
20250116,133900,527008200,50700,50700,50700,50700,0
|
|
20250116,133800,527008200,50700,50700,50700,50700,0
|
|
20250116,133700,527008200,50700,50700,50700,50700,0
|
|
20250116,133600,527008200,50700,50700,50700,50700,72
|
|
20250116,133500,523357800,50600,50600,50600,50600,0
|
|
20250116,133400,523357800,50600,50600,50600,50600,30
|
|
20250116,133300,521839800,50600,50600,50600,50600,0
|
|
20250116,133200,521839800,50600,50600,50600,50600,0
|
|
20250116,133100,521839800,50600,50600,50600,50600,0
|
|
20250116,133000,521839800,50600,50600,50600,50600,0
|
|
20250116,132900,521839800,50600,50600,50600,50600,0
|
|
20250116,132800,521839800,50600,50600,50600,50600,7
|
|
20250116,132700,521485600,50600,50600,50600,50600,0
|
|
20250116,132600,521485600,50600,50600,50600,50600,0
|
|
20250116,132500,521485600,50600,50600,50600,50600,0
|
|
20250116,132400,521485600,50600,50600,50600,50600,0
|
|
20250116,132300,521485600,50600,50600,50600,50600,1000
|
|
20250116,132200,470885600,50600,50600,50600,50600,0
|
|
20250116,132100,470885600,50600,50600,50600,50600,0
|
|
20250116,132000,470885600,50600,50600,50600,50600,0
|
|
20250116,131900,470885600,50600,50600,50600,50600,0
|
|
20250116,131800,470885600,50600,50600,50600,50600,0
|
|
20250116,131700,470885600,50600,50600,50600,50600,0
|
|
20250116,131600,470885600,50600,50600,50600,50600,20
|
|
20250116,131500,469873600,50600,50600,50600,50600,0
|
|
20250116,131400,469873600,50600,50600,50600,50600,0
|
|
20250116,131300,469873600,50600,50600,50600,50600,500
|
|
20250116,131200,444573600,50600,50600,50600,50600,0
|
|
20250116,131100,444573600,50600,50600,50600,50600,1125
|
|
20250116,131000,387648600,50600,50600,50600,50600,0
|
|
20250116,130900,387648600,50600,50600,50600,50600,0
|
|
20250116,130800,387648600,50600,50600,50600,50600,0
|
|
20250116,130700,387648600,50600,50600,50600,50600,5
|
|
20250116,130600,387395600,50600,50600,50600,50600,1011
|
|
20250116,130500,336239000,50600,50600,50600,50600,5
|
|
20250116,130400,335986000,50600,50600,50600,50600,500
|
|
20250116,130300,310686000,50600,50600,50600,50600,0
|
|
20250116,130200,310686000,50600,50600,50600,50600,500
|
|
20250116,130100,285386000,50500,50500,50500,50500,0
|
|
20250116,130000,285386000,50500,50500,50500,50500,0
|
|
20250116,125900,285386000,50500,50500,50500,50500,0
|
|
20250116,125800,285386000,50500,50500,50500,50500,4
|
|
20250116,125700,285184000,50500,50500,50500,50500,0
|
|
20250116,125600,285184000,50500,50500,50500,50500,9
|
|
20250116,125500,284729500,50500,50500,50500,50500,21
|
|
20250116,125400,283669000,50500,50500,50500,50500,21
|
|
20250116,125300,282608500,50500,50500,50500,50500,3
|
|
20250116,125200,282457000,50500,50500,50500,50500,0
|
|
20250116,125100,282457000,50500,50500,50500,50500,0
|
|
20250116,125000,282457000,50500,50500,50500,50500,4
|
|
20250116,124900,282255000,50500,50500,50500,50500,0
|
|
20250116,124800,282255000,50500,50500,50500,50500,4
|
|
20250116,124700,282053000,50600,50600,50600,50600,0
|
|
20250116,124600,282053000,50600,50600,50600,50600,5
|
|
20250116,124500,281800000,50500,50500,50500,50500,3
|
|
20250116,124400,281648500,50500,50500,50500,50500,0
|
|
20250116,124300,281648500,50500,50500,50500,50500,4
|
|
20250116,124200,281446500,50600,50600,50600,50600,0
|
|
20250116,124100,281446500,50600,50500,50600,50500,5
|
|
20250116,124000,281193900,50500,50500,50500,50500,0
|
|
20250116,123900,281193900,50500,50500,50500,50500,0
|
|
20250116,123800,281193900,50500,50500,50500,50500,4
|
|
20250116,123700,280991900,50500,50500,50500,50500,0
|
|
20250116,123600,280991900,50500,50500,50500,50500,3
|
|
20250116,123500,280840400,50500,50500,50500,50500,0
|
|
20250116,123400,280840400,50500,50500,50500,50500,0
|
|
20250116,123300,280840400,50500,50500,50500,50500,4
|
|
20250116,123200,280638400,50500,50500,50500,50500,0
|
|
20250116,123100,280638400,50500,50500,50500,50500,4
|
|
20250116,123000,280436400,50500,50500,50500,50500,0
|
|
20250116,122900,280436400,50500,50500,50500,50500,4
|
|
20250116,122800,280234400,50500,50500,50500,50500,0
|
|
20250116,122700,280234400,50500,50500,50500,50500,0
|
|
20250116,122600,280234400,50500,50500,50500,50500,3
|
|
20250116,122500,280082900,50500,50500,50500,50500,0
|
|
20250116,122400,280082900,50500,50500,50500,50500,4
|
|
20250116,122300,279880900,50500,50500,50500,50500,0
|
|
20250116,122200,279880900,50500,50500,50500,50500,0
|
|
20250116,122100,279880900,50500,50500,50500,50500,4
|
|
20250116,122000,279678900,50500,50500,50500,50500,0
|
|
20250116,121900,279678900,50500,50500,50500,50500,3
|
|
20250116,121800,279527400,50500,50500,50500,50500,0
|
|
20250116,121700,279527400,50500,50500,50500,50500,4
|
|
20250116,121600,279325400,50500,50500,50500,50500,0
|
|
20250116,121500,279325400,50500,50500,50500,50500,0
|
|
20250116,121400,279325400,50500,50500,50500,50500,4
|
|
20250116,121300,279123400,50600,50600,50600,50600,0
|
|
20250116,121200,279123400,50600,50500,50600,50500,29
|
|
20250116,121100,277656400,50500,50500,50500,50500,0
|
|
20250116,121000,277656400,50500,50500,50500,50500,0
|
|
20250116,120900,277656400,50500,50500,50500,50500,3
|
|
20250116,120800,277504900,50500,50500,50500,50500,1
|
|
20250116,120700,277454400,50500,50500,50500,50500,4
|
|
20250116,120600,277252400,50500,50500,50500,50500,0
|
|
20250116,120500,277252400,50500,50500,50500,50500,4
|
|
20250116,120400,277050400,50600,50600,50600,50600,0
|
|
20250116,120300,277050400,50600,50600,50600,50600,500
|
|
20250116,120200,251750400,50500,50500,50500,50500,4
|
|
20250116,120100,251548400,50500,50500,50500,50500,0
|
|
20250116,120000,251548400,50500,50500,50500,50500,3
|
|
20250116,115900,251396900,50600,50600,50600,50600,500
|
|
20250116,115800,226096900,50600,50600,50600,50600,500
|
|
20250116,115700,200796900,50500,50500,50500,50500,4
|
|
20250116,115600,200594900,50500,50500,50500,50500,0
|
|
20250116,115500,200594900,50500,50600,50600,50500,7
|
|
20250116,115400,200241100,50600,50600,50600,50600,500
|
|
20250116,115300,174941100,50500,50500,50500,50500,3
|
|
20250116,115200,174789600,50600,50600,50600,50600,500
|
|
20250116,115100,149489600,50600,50600,50600,50600,1
|
|
20250116,115000,149439000,50500,50500,50500,50500,4
|
|
20250116,114900,149237000,50500,50500,50500,50500,0
|
|
20250116,114800,149237000,50500,50500,50500,50500,4
|
|
20250116,114700,149035000,50500,50500,50500,50500,0
|
|
20250116,114600,149035000,50500,50500,50500,50500,0
|
|
20250116,114500,149035000,50500,50500,50500,50500,4
|
|
20250116,114400,148833000,50500,50500,50500,50500,0
|
|
20250116,114300,148833000,50500,50500,50500,50500,3
|
|
20250116,114200,148681500,50600,50600,50600,50600,1
|
|
20250116,114100,148630900,50500,50500,50500,50500,4
|
|
20250116,114000,148428900,50500,50500,50500,50500,0
|
|
20250116,113900,148428900,50500,50500,50500,50500,0
|
|
20250116,113800,148428900,50500,50500,50500,50500,4
|
|
20250116,113700,148226900,50500,50500,50500,50500,0
|
|
20250116,113600,148226900,50500,50500,50500,50500,4
|
|
20250116,113500,148024900,50700,50600,50700,50600,50
|
|
20250116,113400,145490900,50500,50500,50500,50500,0
|
|
20250116,113300,145490900,50500,50500,50500,50500,3
|
|
20250116,113200,145339400,50600,50600,50600,50600,0
|
|
20250116,113100,145339400,50600,50600,50600,50400,604
|
|
20250116,113000,114777800,50400,50400,50400,50400,0
|
|
20250116,112900,114777800,50400,50400,50400,50400,4
|
|
20250116,112800,114576200,50600,50600,50600,50600,0
|
|
20250116,112700,114576200,50600,50600,50600,50600,1
|
|
20250116,112600,114525600,50400,50400,50400,50400,3
|
|
20250116,112500,114374400,50400,50400,50400,50400,0
|
|
20250116,112400,114374400,50400,50400,50400,50400,4
|
|
20250116,112300,114172800,50600,50600,50600,50600,0
|
|
20250116,112200,114172800,50600,50600,50600,50600,5
|
|
20250116,112100,113919800,50400,50400,50400,50400,4
|
|
20250116,112000,113718200,50800,50800,50800,50800,0
|
|
20250116,111900,113718200,50800,50600,50800,50400,305
|
|
20250116,111800,98226100,50400,50400,50400,50400,0
|
|
20250116,111700,98226100,50400,50600,50600,50400,3
|
|
20250116,111600,98074700,50800,50700,50800,50700,301
|
|
20250116,111500,82784000,50800,50800,50800,50800,0
|
|
20250116,111400,82784000,50800,50400,50800,50400,305
|
|
20250116,111300,67291900,50500,50500,50500,50500,1
|
|
20250116,111200,67241400,50400,50500,50500,50400,4
|
|
20250116,111100,67039500,50500,50500,50500,50500,0
|
|
20250116,111000,67039500,50500,50500,50500,50500,0
|
|
20250116,110900,67039500,50500,50500,50500,50500,4
|
|
20250116,110800,66837500,50800,50800,50800,50700,3
|
|
20250116,110700,66685200,50800,50600,50800,50500,304
|
|
20250116,110600,51243100,50800,50700,50800,50700,301
|
|
20250116,110500,35952400,50500,50500,50500,50500,4
|
|
20250116,110400,35750400,50500,50500,50500,50500,0
|
|
20250116,110300,35750400,50500,50500,50500,50500,0
|
|
20250116,110200,35750400,50500,50500,50500,50500,4
|
|
20250116,110100,35548400,50500,50500,50500,50500,0
|
|
20250116,110000,35548400,50500,50500,50500,50500,3
|
|
20250116,105900,35396900,50800,50800,50800,50800,0
|
|
20250116,105800,35396900,50800,50700,50800,50700,2
|
|
20250116,105700,35295400,50500,50500,50500,50500,4
|
|
20250116,105600,35093400,50500,50500,50500,50500,0
|
|
20250116,105500,35093400,50500,50500,50500,50500,4
|
|
20250116,105400,34891400,50900,50700,51000,50700,6
|
|
20250116,105300,34586400,50700,50500,50700,50500,5
|
|
20250116,105200,34333500,50700,50700,50700,50700,1
|
|
20250116,105100,34282800,51000,50700,51000,50700,301
|
|
20250116,105000,18932200,50900,50500,50900,50500,3
|
|
20250116,104900,18780100,50500,50500,50500,50500,0
|
|
20250116,104800,18780100,50500,50500,50500,50500,2
|
|
20250116,104700,18679100,50900,50700,50900,50700,4
|
|
20250116,104600,18476100,50500,50500,50500,50500,0
|
|
20250116,104500,18476100,50500,50500,50500,50500,1
|
|
20250116,104400,18425600,51000,51000,51000,51000,0
|
|
20250116,104300,18425600,51000,50500,51000,50500,5
|
|
20250116,104200,18172200,50500,50500,50500,50500,0
|
|
20250116,104100,18172200,50500,50600,50600,50500,6
|
|
20250116,104000,17868700,50500,50500,50500,50500,1
|
|
20250116,103900,17818200,50500,50500,50500,50500,0
|
|
20250116,103800,17818200,50500,50500,50500,50500,2
|
|
20250116,103700,17717200,50500,50500,50500,50500,0
|
|
20250116,103600,17717200,50500,50500,50500,50500,3
|
|
20250116,103500,17565700,50500,50500,50500,50500,0
|
|
20250116,103400,17565700,50500,50500,50500,50500,0
|
|
20250116,103300,17565700,50500,50500,50500,50500,4
|
|
20250116,103200,17363700,50600,50600,50600,50600,0
|
|
20250116,103100,17363700,50600,50600,50600,50500,12
|
|
20250116,103000,16756800,50600,50600,50600,50600,0
|
|
20250116,102900,16756800,50600,50600,50600,50600,0
|
|
20250116,102800,16756800,50600,50600,50600,50600,4
|
|
20250116,102700,16554400,50600,50600,50600,50600,3
|
|
20250116,102600,16402600,50700,50700,50800,50700,5
|
|
20250116,102500,16148800,50900,50700,51200,50700,29
|
|
20250116,102400,14668400,50500,50500,50500,50500,3
|
|
20250116,102300,14516900,50700,50700,50700,50700,0
|
|
20250116,102200,14516900,50700,50700,50700,50700,10
|
|
20250116,102100,14009900,50500,50500,50500,50500,0
|
|
20250116,102000,14009900,50500,50500,50500,50500,0
|
|
20250116,101900,14009900,50500,50500,50500,50500,1
|
|
20250116,101800,13959400,50500,50500,50500,50500,0
|
|
20250116,101700,13959400,50500,50500,50500,50500,0
|
|
20250116,101600,13959400,50500,50500,50500,50500,3
|
|
20250116,101500,13807900,50700,50500,50700,50500,7
|
|
20250116,101400,13453800,50600,50600,50600,50600,1
|
|
20250116,101300,13403200,50600,50600,50600,50600,0
|
|
20250116,101200,13403200,50600,50600,50600,50600,4
|
|
20250116,101100,13200800,50700,50700,50700,50700,1
|
|
20250116,101000,13150100,50600,50600,50600,50600,23
|
|
20250116,100900,11986300,50600,50600,50600,50600,0
|
|
20250116,100800,11986300,50600,50600,50600,50600,0
|
|
20250116,100700,11986300,50600,50600,50600,50600,1
|
|
20250116,100600,11935700,50600,50600,50600,50600,0
|
|
20250116,100500,11935700,50600,50600,50600,50600,0
|
|
20250116,100400,11935700,50600,50600,50600,50600,3
|
|
20250116,100300,11783900,50600,50600,50600,50600,0
|
|
20250116,100200,11783900,50600,50600,50600,50600,3
|
|
20250116,100100,11632100,50700,50700,50700,50700,0
|
|
20250116,100000,11632100,50700,50600,50700,50600,4
|
|
20250116,095900,11429600,50700,50700,50700,50700,2
|
|
20250116,095800,11328200,50600,50600,50600,50600,0
|
|
20250116,095700,11328200,50600,50600,50600,50600,4
|
|
20250116,095600,11125800,50600,50600,50600,50600,0
|
|
20250116,095500,11125800,50600,50600,50600,50600,3
|
|
20250116,095400,10974000,50700,50700,50700,50700,0
|
|
20250116,095300,10974000,50700,50700,50700,50700,15
|
|
20250116,095200,10213500,50600,50600,50600,50600,3
|
|
20250116,095100,10061700,50600,50600,50600,50600,0
|
|
20250116,095000,10061700,50600,50600,50600,50600,3
|
|
20250116,094900,9909900,50600,50600,50600,50600,0
|
|
20250116,094800,9909900,50600,50700,50700,50600,14
|
|
20250116,094700,9200500,50700,50700,50700,50700,1
|
|
20250116,094600,9149800,50800,50800,50800,50800,1
|
|
20250116,094500,9099000,50700,50700,50700,50700,3
|
|
20250116,094400,8946900,50700,50700,50700,50700,0
|
|
20250116,094300,8946900,50700,50700,50700,50700,3
|
|
20250116,094200,8794800,50700,50700,50700,50700,0
|
|
20250116,094100,8794800,50700,50700,50700,50700,2
|
|
20250116,094000,8693400,50800,50800,50800,50800,2
|
|
20250116,093900,8591800,51100,50800,51100,50800,4
|
|
20250116,093800,8387900,50800,50600,50800,50600,6
|
|
20250116,093700,8083800,50800,50800,50800,50800,0
|
|
20250116,093600,8083800,50800,50600,50800,50600,6
|
|
20250116,093500,7779700,50600,50600,50600,50600,0
|
|
20250116,093400,7779700,50600,50600,50600,50600,0
|
|
20250116,093300,7779700,50600,50800,50800,50600,5
|
|
20250116,093200,7526500,50700,50700,50700,50700,0
|
|
20250116,093100,7526500,50700,50700,50700,50700,30
|
|
20250116,093000,6005500,50700,50700,50700,50700,0
|
|
20250116,092900,6005500,50700,50700,50700,50700,2
|
|
20250116,092800,5904100,50800,50800,50800,50800,1
|
|
20250116,092700,5853300,50800,50800,50800,50800,0
|
|
20250116,092600,5853300,50800,50800,50800,50800,4
|
|
20250116,092500,5650100,50900,50900,50900,50900,7
|
|
20250116,092400,5293800,51000,51000,51000,51000,8
|
|
20250116,092300,4885800,51200,50800,51200,50800,63
|
|
20250116,092200,1678500,50700,50700,50700,50700,0
|
|
20250116,092100,1678500,50700,50700,50700,50700,3
|
|
20250116,092000,1526400,50800,50800,50800,50800,5
|
|
20250116,091900,1272400,50700,50700,50700,50700,4
|
|
20250116,091800,1069600,50800,50800,50800,50800,13
|
|
20250116,091700,409200,50800,50800,50800,50800,0
|
|
20250116,091600,409200,50800,50800,50800,50800,1
|
|
20250116,091500,358400,51100,51100,51100,51100,1
|
|
20250116,091400,307300,51100,51100,51100,51100,0
|
|
20250116,091300,307300,51100,51100,51100,51100,0
|
|
20250116,091200,307300,51100,51100,51100,51100,1
|
|
20250116,091100,256200,50800,50800,50800,50800,0
|
|
20250116,091000,256200,50800,50800,50800,50800,0
|
|
20250116,090900,256200,50800,50800,50800,50800,0
|
|
20250116,090800,256200,50800,50800,50800,50800,0
|
|
20250116,090700,256200,50800,50800,50800,50800,0
|
|
20250116,090600,256200,50800,50800,50800,50800,0
|
|
20250116,090500,256200,50800,50800,50800,50800,0
|
|
20250116,090400,256200,50800,50800,50800,50800,1
|
|
20250116,090300,205400,51300,51300,51300,51300,2
|
|
20250116,090200,102800,51400,51400,51400,51400,0
|
|
20250116,090100,102800,51400,51400,51400,51400,1
|
|
20250116,090000,51400,51400,51400,51400,51400,1
|