677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201400,417285320,16800,16800,16800,16800,125
|
|
20250103,201300,417285320,16800,16800,16800,16800,0
|
|
20250103,201200,417285320,16800,16800,16800,16800,0
|
|
20250103,201100,417285320,16800,16800,16800,16800,0
|
|
20250103,201000,417285320,16800,16800,16800,16800,0
|
|
20250103,200900,417285320,16800,16800,16800,16800,0
|
|
20250103,200800,417285320,16800,16800,16800,16800,0
|
|
20250103,200700,417285320,16800,16800,16800,16800,0
|
|
20250103,200600,417285320,16800,16800,16800,16800,0
|
|
20250103,200500,417285320,16800,16800,16800,16800,0
|
|
20250103,200400,417285320,16800,16800,16800,16800,0
|
|
20250103,200300,417285320,16800,16800,16800,16800,0
|
|
20250103,200200,417285320,16800,16800,16800,16800,0
|
|
20250103,200100,417285320,16800,16800,16800,16800,0
|
|
20250103,200000,417285320,16800,16800,16800,16800,0
|
|
20250103,195900,417285320,16800,16800,16800,16800,0
|
|
20250103,195800,417285320,16800,16800,16800,16800,0
|
|
20250103,195700,417285320,16800,16800,16800,16800,0
|
|
20250103,195600,417285320,16800,16800,16800,16800,0
|
|
20250103,195500,417285320,16800,16800,16800,16800,0
|
|
20250103,195400,417285320,16800,16800,16800,16800,0
|
|
20250103,195300,417285320,16800,16800,16800,16800,0
|
|
20250103,195200,417285320,16800,16800,16800,16800,0
|
|
20250103,195100,417285320,16800,16800,16800,16800,0
|
|
20250103,195000,417285320,16800,16800,16800,16800,0
|
|
20250103,194900,417285320,16800,16800,16800,16800,0
|
|
20250103,194800,417285320,16800,16800,16800,16800,0
|
|
20250103,194700,417285320,16800,16800,16800,16800,0
|
|
20250103,194600,417285320,16800,16800,16800,16800,0
|
|
20250103,194500,417285320,16800,16800,16800,16800,0
|
|
20250103,194400,417285320,16800,16800,16800,16800,125
|
|
20250103,194300,417285320,16800,16800,16800,16800,0
|
|
20250103,194200,417285320,16800,16800,16800,16800,0
|
|
20250103,194100,417285320,16800,16800,16800,16800,0
|
|
20250103,194000,417285320,16800,16800,16800,16800,0
|
|
20250103,193900,417285320,16800,16800,16800,16800,0
|
|
20250103,193800,417285320,16800,16800,16800,16800,0
|
|
20250103,193700,417285320,16800,16800,16800,16800,0
|
|
20250103,193600,417285320,16800,16800,16800,16800,0
|
|
20250103,193500,417285320,16800,16800,16800,16800,0
|
|
20250103,193400,417285320,16800,16800,16800,16800,0
|
|
20250103,193300,417285320,16800,16800,16800,16800,0
|
|
20250103,193200,417285320,16800,16800,16800,16800,0
|
|
20250103,193100,417285320,16800,16800,16800,16800,0
|
|
20250103,193000,417285320,16800,16800,16800,16800,0
|
|
20250103,192900,417285320,16800,16800,16800,16800,0
|
|
20250103,192800,417285320,16800,16800,16800,16800,0
|
|
20250103,192700,417285320,16800,16800,16800,16800,0
|
|
20250103,192600,417285320,16800,16800,16800,16800,0
|
|
20250103,192500,417285320,16800,16800,16800,16800,0
|
|
20250103,192400,417285320,16800,16800,16800,16800,0
|
|
20250103,192300,417285320,16800,16800,16800,16800,0
|
|
20250103,192200,417285320,16800,16800,16800,16800,0
|
|
20250103,192100,417285320,16800,16800,16800,16800,0
|
|
20250103,192000,417285320,16800,16800,16800,16800,0
|
|
20250103,191900,417285320,16800,16800,16800,16800,0
|
|
20250103,191800,417285320,16800,16800,16800,16800,0
|
|
20250103,191700,417285320,16800,16800,16800,16800,0
|
|
20250103,191600,417285320,16800,16800,16800,16800,0
|
|
20250103,191500,417285320,16800,16800,16800,16800,0
|
|
20250103,191400,417285320,16800,16800,16800,16800,125
|
|
20250103,191300,417285320,16800,16800,16800,16800,0
|
|
20250103,191200,417285320,16800,16800,16800,16800,0
|
|
20250103,191100,417285320,16800,16800,16800,16800,0
|
|
20250103,191000,417285320,16800,16800,16800,16800,0
|
|
20250103,190900,417285320,16800,16800,16800,16800,0
|
|
20250103,190800,417285320,16800,16800,16800,16800,0
|
|
20250103,190700,417285320,16800,16800,16800,16800,0
|
|
20250103,190600,417285320,16800,16800,16800,16800,0
|
|
20250103,190500,417285320,16800,16800,16800,16800,0
|
|
20250103,190400,417285320,16800,16800,16800,16800,0
|
|
20250103,190300,417285320,16800,16800,16800,16800,0
|
|
20250103,190200,417285320,16800,16800,16800,16800,0
|
|
20250103,190100,417285320,16800,16800,16800,16800,0
|
|
20250103,190000,417285320,16800,16800,16800,16800,0
|
|
20250103,185900,417285320,16800,16800,16800,16800,0
|
|
20250103,185800,417285320,16800,16800,16800,16800,0
|
|
20250103,185700,417285320,16800,16800,16800,16800,0
|
|
20250103,185600,417285320,16800,16800,16800,16800,0
|
|
20250103,185500,417285320,16800,16800,16800,16800,0
|
|
20250103,185400,417285320,16800,16800,16800,16800,0
|
|
20250103,185300,417285320,16800,16800,16800,16800,0
|
|
20250103,185200,417285320,16800,16800,16800,16800,0
|
|
20250103,185100,417285320,16800,16800,16800,16800,0
|
|
20250103,185000,417285320,16800,16800,16800,16800,0
|
|
20250103,184900,417285320,16800,16800,16800,16800,0
|
|
20250103,184800,417285320,16800,16800,16800,16800,0
|
|
20250103,184700,417285320,16800,16800,16800,16800,0
|
|
20250103,184600,417285320,16800,16800,16800,16800,0
|
|
20250103,184500,417285320,16800,16800,16800,16800,0
|
|
20250103,184400,417285320,16800,16800,16800,16800,125
|
|
20250103,184300,417285320,16800,16800,16800,16800,0
|
|
20250103,184200,417285320,16800,16800,16800,16800,0
|
|
20250103,184100,417285320,16800,16800,16800,16800,0
|
|
20250103,184000,417285320,16800,16800,16800,16800,0
|
|
20250103,183900,417285320,16800,16800,16800,16800,0
|
|
20250103,183800,417285320,16800,16800,16800,16800,0
|
|
20250103,183700,417285320,16800,16800,16800,16800,0
|
|
20250103,183600,417285320,16800,16800,16800,16800,0
|
|
20250103,183500,417285320,16800,16800,16800,16800,0
|
|
20250103,183400,417285320,16800,16800,16800,16800,0
|
|
20250103,183300,417285320,16800,16800,16800,16800,0
|
|
20250103,183200,417285320,16800,16800,16800,16800,0
|
|
20250103,183100,417285320,16800,16800,16800,16800,0
|
|
20250103,183000,417285320,16800,16800,16800,16800,0
|
|
20250103,182900,417285320,16800,16800,16800,16800,0
|
|
20250103,182800,417285320,16800,16800,16800,16800,0
|
|
20250103,182700,417285320,16800,16800,16800,16800,0
|
|
20250103,182600,417285320,16800,16800,16800,16800,0
|
|
20250103,182500,417285320,16800,16800,16800,16800,0
|
|
20250103,182400,417285320,16800,16800,16800,16800,0
|
|
20250103,182300,417285320,16800,16800,16800,16800,0
|
|
20250103,182200,417285320,16800,16800,16800,16800,0
|
|
20250103,182100,417285320,16800,16800,16800,16800,0
|
|
20250103,182000,417285320,16800,16800,16800,16800,0
|
|
20250103,181900,417285320,16800,16800,16800,16800,0
|
|
20250103,181800,417285320,16800,16800,16800,16800,0
|
|
20250103,181700,417285320,16800,16800,16800,16800,0
|
|
20250103,181600,417285320,16800,16800,16800,16800,0
|
|
20250103,181500,417285320,16800,16800,16800,16800,0
|
|
20250103,181400,417285320,16800,16800,16800,16800,125
|
|
20250103,181300,417285320,16800,16800,16800,16800,0
|
|
20250103,181200,417285320,16800,16800,16800,16800,0
|
|
20250103,181100,417285320,16800,16800,16800,16800,0
|
|
20250103,181000,417285320,16800,16800,16800,16800,0
|
|
20250103,180900,417285320,16800,16800,16800,16800,0
|
|
20250103,180800,417285320,16800,16800,16800,16800,0
|
|
20250103,180700,417285320,16800,16800,16800,16800,0
|
|
20250103,180600,417285320,16800,16800,16800,16800,0
|
|
20250103,180500,417285320,16800,16800,16800,16800,0
|
|
20250103,180400,417285320,16800,16800,16800,16800,0
|
|
20250103,180300,417285320,16800,16800,16800,16800,0
|
|
20250103,180200,417285320,16800,16800,16800,16800,0
|
|
20250103,180100,417285320,16800,16800,16800,16800,0
|
|
20250103,180000,417285320,16800,16800,16800,16800,0
|
|
20250103,175900,417285320,16800,16800,16800,16800,0
|
|
20250103,175800,417285320,16800,16800,16800,16800,0
|
|
20250103,175700,417285320,16800,16800,16800,16800,0
|
|
20250103,175600,417285320,16800,16800,16800,16800,0
|
|
20250103,175500,417285320,16800,16800,16800,16800,0
|
|
20250103,175400,417285320,16800,16800,16800,16800,0
|
|
20250103,175300,417285320,16800,16800,16800,16800,0
|
|
20250103,175200,417285320,16800,16800,16800,16800,0
|
|
20250103,175100,417285320,16800,16800,16800,16800,0
|
|
20250103,175000,417285320,16800,16800,16800,16800,0
|
|
20250103,174900,417285320,16800,16800,16800,16800,0
|
|
20250103,174800,417285320,16800,16800,16800,16800,0
|
|
20250103,174700,417285320,16800,16800,16800,16800,0
|
|
20250103,174600,417285320,16800,16800,16800,16800,0
|
|
20250103,174500,417285320,16800,16800,16800,16800,0
|
|
20250103,174400,417285320,16800,16800,16800,16800,125
|
|
20250103,174300,417285320,16800,16800,16800,16800,0
|
|
20250103,174200,417285320,16800,16800,16800,16800,0
|
|
20250103,174100,417285320,16800,16800,16800,16800,0
|
|
20250103,174000,417285320,16800,16800,16800,16800,0
|
|
20250103,173900,417285320,16800,16800,16800,16800,0
|
|
20250103,173800,417285320,16800,16800,16800,16800,0
|
|
20250103,173700,417285320,16800,16800,16800,16800,0
|
|
20250103,173600,417285320,16800,16800,16800,16800,0
|
|
20250103,173500,417285320,16800,16800,16800,16800,0
|
|
20250103,173400,417285320,16800,16800,16800,16800,0
|
|
20250103,173300,417285320,16800,16800,16800,16800,0
|
|
20250103,173200,417285320,16800,16800,16800,16800,0
|
|
20250103,173100,417285320,16800,16800,16800,16800,0
|
|
20250103,173000,417285320,16800,16800,16800,16800,0
|
|
20250103,172900,417285320,16800,16800,16800,16800,0
|
|
20250103,172800,417285320,16800,16800,16800,16800,0
|
|
20250103,172700,417285320,16800,16800,16800,16800,0
|
|
20250103,172600,417285320,16800,16800,16800,16800,0
|
|
20250103,172500,417285320,16800,16800,16800,16800,0
|
|
20250103,172400,417285320,16800,16800,16800,16800,0
|
|
20250103,172300,417285320,16800,16800,16800,16800,0
|
|
20250103,172200,417285320,16800,16800,16800,16800,0
|
|
20250103,172100,417285320,16800,16800,16800,16800,0
|
|
20250103,172000,417285320,16800,16800,16800,16800,0
|
|
20250103,171900,417285320,16800,16800,16800,16800,0
|
|
20250103,171800,417285320,16800,16800,16800,16800,0
|
|
20250103,171700,417285320,16800,16800,16800,16800,0
|
|
20250103,171600,417285320,16800,16800,16800,16800,0
|
|
20250103,171500,417285320,16800,16800,16800,16800,0
|
|
20250103,171400,417285320,16800,16800,16800,16800,125
|
|
20250103,171300,417285320,16800,16800,16800,16800,0
|
|
20250103,171200,417285320,16800,16800,16800,16800,0
|
|
20250103,171100,417285320,16800,16800,16800,16800,0
|
|
20250103,171000,417285320,16800,16800,16800,16800,0
|
|
20250103,170900,417285320,16800,16800,16800,16800,0
|
|
20250103,170800,417285320,16800,16800,16800,16800,0
|
|
20250103,170700,417285320,16800,16800,16800,16800,0
|
|
20250103,170600,417285320,16800,16800,16800,16800,0
|
|
20250103,170500,417285320,16800,16800,16800,16800,0
|
|
20250103,170400,417285320,16800,16800,16800,16800,0
|
|
20250103,170300,417285320,16800,16800,16800,16800,0
|
|
20250103,170200,417285320,16800,16800,16800,16800,0
|
|
20250103,170100,417285320,16800,16800,16800,16800,0
|
|
20250103,170000,417285320,16800,16800,16800,16800,0
|
|
20250103,165900,417285320,16800,16800,16800,16800,0
|
|
20250103,165800,417285320,16800,16800,16800,16800,0
|
|
20250103,165700,417285320,16800,16800,16800,16800,0
|
|
20250103,165600,417285320,16800,16800,16800,16800,0
|
|
20250103,165500,417285320,16800,16800,16800,16800,0
|
|
20250103,165400,417285320,16800,16800,16800,16800,0
|
|
20250103,165300,417285320,16800,16800,16800,16800,0
|
|
20250103,165200,417285320,16800,16800,16800,16800,0
|
|
20250103,165100,417285320,16800,16800,16800,16800,0
|
|
20250103,165000,417285320,16800,16800,16800,16800,0
|
|
20250103,164900,417285320,16800,16800,16800,16800,0
|
|
20250103,164800,417285320,16800,16800,16800,16800,0
|
|
20250103,164700,417285320,16800,16800,16800,16800,0
|
|
20250103,164600,417285320,16800,16800,16800,16800,0
|
|
20250103,164500,417285320,16800,16800,16800,16800,0
|
|
20250103,164400,417285320,16800,16800,16800,16800,125
|
|
20250103,164300,417285320,16800,16800,16800,16800,0
|
|
20250103,164200,417285320,16800,16800,16800,16800,0
|
|
20250103,164100,417285320,16800,16800,16800,16800,0
|
|
20250103,164000,417285320,16800,16800,16800,16800,0
|
|
20250103,163900,417285320,16800,16800,16800,16800,0
|
|
20250103,163800,417285320,16800,16800,16800,16800,0
|
|
20250103,163700,417285320,16800,16800,16800,16800,0
|
|
20250103,163600,417285320,16800,16800,16800,16800,0
|
|
20250103,163500,417285320,16800,16800,16800,16800,0
|
|
20250103,163400,417285320,16800,16800,16800,16800,0
|
|
20250103,163300,417285320,16800,16800,16800,16800,0
|
|
20250103,163200,417285320,16800,16800,16800,16800,0
|
|
20250103,163100,417285320,16800,16800,16800,16800,0
|
|
20250103,163000,417285320,16800,16800,16800,16800,0
|
|
20250103,162900,417285320,16800,16800,16800,16800,0
|
|
20250103,162800,417285320,16800,16800,16800,16800,0
|
|
20250103,162700,417285320,16800,16800,16800,16800,0
|
|
20250103,162600,417285320,16800,16800,16800,16800,0
|
|
20250103,162500,417285320,16800,16800,16800,16800,0
|
|
20250103,162400,417285320,16800,16800,16800,16800,0
|
|
20250103,162300,417285320,16800,16800,16800,16800,0
|
|
20250103,162200,417285320,16800,16800,16800,16800,0
|
|
20250103,162100,417285320,16800,16800,16800,16800,0
|
|
20250103,162000,417285320,16800,16800,16800,16800,0
|
|
20250103,161900,417285320,16800,16800,16800,16800,0
|
|
20250103,161800,417285320,16800,16800,16800,16800,0
|
|
20250103,161700,417285320,16800,16800,16800,16800,0
|
|
20250103,161600,417285320,16800,16800,16800,16800,0
|
|
20250103,161500,417285320,16800,16800,16800,16800,0
|
|
20250103,161400,417285320,16800,16800,16800,16800,125
|
|
20250103,161300,417285320,16800,16800,16800,16800,0
|
|
20250103,161200,417285320,16800,16800,16800,16800,0
|
|
20250103,161100,417285320,16800,16800,16800,16800,0
|
|
20250103,161000,417285320,16800,16800,16800,16800,0
|
|
20250103,160900,417285320,16800,16800,16800,16800,0
|
|
20250103,160800,417285320,16800,16800,16800,16800,0
|
|
20250103,160700,417285320,16800,16800,16800,16800,0
|
|
20250103,160600,417285320,16800,16800,16800,16800,0
|
|
20250103,160500,417285320,16800,16800,16800,16800,0
|
|
20250103,160400,417285320,16800,16800,16800,16800,0
|
|
20250103,160300,417285320,16800,16800,16800,16800,0
|
|
20250103,160200,417285320,16800,16800,16800,16800,0
|
|
20250103,160100,417285320,16800,16800,16800,16800,0
|
|
20250103,160000,417285320,16800,16800,16800,16800,0
|
|
20250103,155900,417285320,16800,16800,16800,16800,0
|
|
20250103,155800,417285320,16800,16800,16800,16800,0
|
|
20250103,155700,417285320,16800,16800,16800,16800,0
|
|
20250103,155600,417285320,16800,16800,16800,16800,0
|
|
20250103,155500,417285320,16800,16800,16800,16800,0
|
|
20250103,155400,417285320,16800,16800,16800,16800,0
|
|
20250103,155300,417285320,16800,16800,16800,16800,0
|
|
20250103,155200,417285320,16800,16800,16800,16800,0
|
|
20250103,155100,417285320,16800,16800,16800,16800,0
|
|
20250103,155000,417285320,16800,16800,16800,16800,0
|
|
20250103,154900,417285320,16800,16800,16800,16800,0
|
|
20250103,154800,417285320,16800,16800,16800,16800,0
|
|
20250103,154700,417285320,16800,16800,16800,16800,0
|
|
20250103,154600,417285320,16800,16800,16800,16800,0
|
|
20250103,154500,417285320,16800,16800,16800,16800,0
|
|
20250103,154400,417285320,16800,16800,16800,16800,125
|
|
20250103,154300,417285320,16800,16800,16800,16800,0
|
|
20250103,154200,417285320,16800,16800,16800,16800,0
|
|
20250103,154100,417285320,16800,16800,16800,16800,0
|
|
20250103,154000,417285320,16800,16800,16800,16800,0
|
|
20250103,153900,417285320,16800,16800,16800,16800,0
|
|
20250103,153800,417285320,16800,16800,16800,16800,0
|
|
20250103,153700,417285320,16800,16800,16800,16800,0
|
|
20250103,153600,417285320,16800,16800,16800,16800,0
|
|
20250103,153500,417285320,16800,16800,16800,16800,0
|
|
20250103,153400,417285320,16800,16800,16800,16800,0
|
|
20250103,153300,417285320,16800,16800,16800,16800,0
|
|
20250103,153200,417285320,16800,16800,16800,16800,0
|
|
20250103,153100,417285320,16800,16800,16800,16800,0
|
|
20250103,153000,417285320,16800,16800,16800,16800,125
|
|
20250103,152900,415185320,16800,16800,16800,16800,0
|
|
20250103,152800,415185320,16800,16800,16800,16800,0
|
|
20250103,152700,415185320,16800,16800,16800,16800,0
|
|
20250103,152600,415185320,16800,16800,16800,16800,0
|
|
20250103,152500,415185320,16800,16800,16800,16800,0
|
|
20250103,152400,415185320,16800,16800,16800,16800,0
|
|
20250103,152300,415185320,16800,16800,16800,16800,0
|
|
20250103,152200,415185320,16800,16800,16800,16800,0
|
|
20250103,152100,415185320,16800,16800,16800,16800,0
|
|
20250103,152000,415185320,16800,16800,16800,16800,0
|
|
20250103,151900,415185320,16800,16800,16800,16800,6
|
|
20250103,151800,415084520,16800,16740,16800,16740,6
|
|
20250103,151700,414984020,16740,16740,16740,16740,2
|
|
20250103,151600,414950540,16730,16730,16730,16730,0
|
|
20250103,151500,414950540,16730,16740,16740,16730,25
|
|
20250103,151400,414532140,16760,16760,16760,16760,0
|
|
20250103,151300,414532140,16760,16760,16760,16760,2
|
|
20250103,151200,414498620,16760,16760,16760,16760,0
|
|
20250103,151100,414498620,16760,16760,16760,16760,0
|
|
20250103,151000,414498620,16760,16760,16760,16760,1
|
|
20250103,150900,414481860,16800,16800,16800,16800,0
|
|
20250103,150800,414481860,16800,16800,16800,16800,0
|
|
20250103,150700,414481860,16800,16800,16800,16800,0
|
|
20250103,150600,414481860,16800,16800,16800,16800,1
|
|
20250103,150500,414465060,16750,16750,16750,16750,0
|
|
20250103,150400,414465060,16750,16750,16750,16750,18
|
|
20250103,150300,414163560,16750,16750,16750,16750,0
|
|
20250103,150200,414163560,16750,16750,16750,16750,2
|
|
20250103,150100,414130060,16750,16750,16750,16750,0
|
|
20250103,150000,414130060,16750,16750,16750,16750,3
|
|
20250103,145900,414079810,16750,16750,16750,16750,0
|
|
20250103,145800,414079810,16750,16750,16750,16750,0
|
|
20250103,145700,414079810,16750,16750,16750,16750,1
|
|
20250103,145600,414063060,16740,16750,16750,16740,4
|
|
20250103,145500,413996080,16750,16790,16790,16750,45
|
|
20250103,145400,413242250,16750,16750,16750,16750,0
|
|
20250103,145300,413242250,16750,16750,16750,16750,0
|
|
20250103,145200,413242250,16750,16750,16750,16750,0
|
|
20250103,145100,413242250,16750,16750,16750,16750,0
|
|
20250103,145000,413242250,16750,16750,16750,16750,0
|
|
20250103,144900,413242250,16750,16750,16750,16750,60
|
|
20250103,144800,412237250,16750,16750,16750,16750,1
|
|
20250103,144700,412220500,16750,16760,16760,16750,13
|
|
20250103,144600,412002680,16780,16780,16780,16780,0
|
|
20250103,144500,412002680,16780,16780,16780,16780,0
|
|
20250103,144400,412002680,16780,16780,16780,16780,1
|
|
20250103,144300,411985900,16740,16740,16740,16740,1
|
|
20250103,144200,411969160,16750,16750,16750,16750,10
|
|
20250103,144100,411801660,16740,16750,16750,16740,26
|
|
20250103,144000,411366260,16730,16730,16730,16730,0
|
|
20250103,143900,411366260,16730,16730,16730,16730,0
|
|
20250103,143800,411366260,16730,16730,16730,16730,0
|
|
20250103,143700,411366260,16730,16730,16730,16730,0
|
|
20250103,143600,411366260,16730,16730,16730,16730,0
|
|
20250103,143500,411366260,16730,16730,16730,16730,4
|
|
20250103,143400,411299340,16730,16750,16750,16730,77
|
|
20250103,143300,410010510,16750,16750,16750,16750,1
|
|
20250103,143200,409993760,16800,16800,16800,16800,0
|
|
20250103,143100,409993760,16800,16790,16800,16790,4
|
|
20250103,143000,409926590,16790,16790,16790,16790,0
|
|
20250103,142900,409926590,16790,16790,16790,16790,0
|
|
20250103,142800,409926590,16790,16790,16790,16790,4
|
|
20250103,142700,409859430,16800,16800,16800,16800,1
|
|
20250103,142600,409842630,16800,16800,16800,16800,1
|
|
20250103,142500,409825830,16870,16870,16870,16870,7
|
|
20250103,142400,409707740,16890,16890,16890,16890,0
|
|
20250103,142300,409707740,16890,16890,16890,16890,0
|
|
20250103,142200,409707740,16890,16890,16890,16890,0
|
|
20250103,142100,409707740,16890,16890,16890,16890,0
|
|
20250103,142000,409707740,16890,16890,16890,16890,0
|
|
20250103,141900,409707740,16890,16890,16890,16890,0
|
|
20250103,141800,409707740,16890,16890,16890,16890,0
|
|
20250103,141700,409707740,16890,16890,16890,16890,0
|
|
20250103,141600,409707740,16890,16890,16890,16890,45
|
|
20250103,141500,408947690,16890,16890,16890,16890,0
|
|
20250103,141400,408947690,16890,16890,16890,16890,0
|
|
20250103,141300,408947690,16890,16890,16890,16890,0
|
|
20250103,141200,408947690,16890,16890,16890,16890,0
|
|
20250103,141100,408947690,16890,16890,16890,16890,0
|
|
20250103,141000,408947690,16890,16890,16890,16890,0
|
|
20250103,140900,408947690,16890,16790,16890,16790,47
|
|
20250103,140800,408158460,16890,16890,16890,16890,2
|
|
20250103,140700,408124680,16890,16890,16890,16890,0
|
|
20250103,140600,408124680,16890,16890,16890,16890,1
|
|
20250103,140500,408107790,16900,16900,16900,16900,0
|
|
20250103,140400,408107790,16900,16900,16900,16900,0
|
|
20250103,140300,408107790,16900,16900,16900,16900,0
|
|
20250103,140200,408107790,16900,16900,16900,16900,0
|
|
20250103,140100,408107790,16900,16900,16900,16900,0
|
|
20250103,140000,408107790,16900,16900,16900,16900,1
|
|
20250103,135900,408090890,16890,16890,16890,16890,50
|
|
20250103,135800,407246390,16890,16890,16890,16890,0
|
|
20250103,135700,407246390,16890,16890,16890,16890,10
|
|
20250103,135600,407077490,16790,16790,16790,16790,0
|
|
20250103,135500,407077490,16790,16790,16790,16790,0
|
|
20250103,135400,407077490,16790,16790,16790,16790,0
|
|
20250103,135300,407077490,16790,16790,16790,16790,0
|
|
20250103,135200,407077490,16790,16790,16790,16790,0
|
|
20250103,135100,407077490,16790,16790,16790,16790,0
|
|
20250103,135000,407077490,16790,16790,16790,16790,0
|
|
20250103,134900,407077490,16790,16790,16790,16790,15
|
|
20250103,134800,406825640,16900,16900,16900,16900,0
|
|
20250103,134700,406825640,16900,16810,16900,16810,50
|
|
20250103,134600,405984480,16800,16790,16800,16790,40
|
|
20250103,134500,405312490,16730,16740,16740,16730,98
|
|
20250103,134400,403672710,16750,16750,16750,16750,9
|
|
20250103,134300,403521960,16750,16790,16790,16750,11
|
|
20250103,134200,403337670,16790,16790,16790,16790,32
|
|
20250103,134100,402800390,16790,16790,16790,16790,25
|
|
20250103,134000,402380640,16800,16820,16820,16800,799
|
|
20250103,133900,388951600,16820,16830,16830,16820,89
|
|
20250103,133800,387453740,16830,16830,16830,16830,46
|
|
20250103,133700,386679560,16830,16910,16910,16830,984
|
|
20250103,133600,370086580,16920,17000,17000,16920,37
|
|
20250103,133500,369458940,17000,17000,17000,17000,0
|
|
20250103,133400,369458940,17000,17000,17000,17000,0
|
|
20250103,133300,369458940,17000,17000,17000,17000,0
|
|
20250103,133200,369458940,17000,17000,17000,17000,0
|
|
20250103,133100,369458940,17000,17000,17000,17000,40
|
|
20250103,133000,368778940,17000,17000,17000,17000,60
|
|
20250103,132900,367758940,17020,17020,17020,17020,30
|
|
20250103,132800,367248340,17020,17020,17020,17020,0
|
|
20250103,132700,367248340,17020,16920,17020,16920,9
|
|
20250103,132600,367095960,17020,17020,17020,17020,100
|
|
20250103,132500,365393960,17020,17020,17020,17020,20
|
|
20250103,132400,365053560,17000,16930,17010,16930,412
|
|
20250103,132300,358061560,17010,17010,17010,17010,0
|
|
20250103,132200,358061560,17010,17010,17010,17010,6
|
|
20250103,132100,357959500,17020,17020,17020,17020,0
|
|
20250103,132000,357959500,17020,17020,17020,17020,5
|
|
20250103,131900,357874400,17020,17020,17020,17020,0
|
|
20250103,131800,357874400,17020,17000,17020,17000,200
|
|
20250103,131700,354471020,17020,17020,17020,17020,0
|
|
20250103,131600,354471020,17020,17020,17020,17020,0
|
|
20250103,131500,354471020,17020,17020,17020,17020,50
|
|
20250103,131400,353620020,17020,17020,17020,17020,0
|
|
20250103,131300,353620020,17020,17020,17020,17020,0
|
|
20250103,131200,353620020,17020,17020,17020,17020,0
|
|
20250103,131100,353620020,17020,17020,17020,17020,3
|
|
20250103,131000,353568960,17030,17030,17030,17030,0
|
|
20250103,130900,353568960,17030,17030,17030,17030,0
|
|
20250103,130800,353568960,17030,17030,17030,17030,0
|
|
20250103,130700,353568960,17030,17030,17030,17030,0
|
|
20250103,130600,353568960,17030,17030,17030,17030,2
|
|
20250103,130500,353534900,17040,17040,17040,17040,0
|
|
20250103,130400,353534900,17040,17040,17040,17040,0
|
|
20250103,130300,353534900,17040,17040,17040,17040,0
|
|
20250103,130200,353534900,17040,17040,17040,17040,0
|
|
20250103,130100,353534900,17040,17040,17040,17040,0
|
|
20250103,130000,353534900,17040,17010,17040,17010,10
|
|
20250103,125900,353364640,16920,16920,16920,16920,0
|
|
20250103,125800,353364640,16920,16920,16920,16920,0
|
|
20250103,125700,353364640,16920,16920,16920,16920,0
|
|
20250103,125600,353364640,16920,16930,16930,16920,20
|
|
20250103,125500,353026140,16910,16910,16910,16910,0
|
|
20250103,125400,353026140,16910,16910,16910,16910,40
|
|
20250103,125300,352349740,16890,16890,16890,16890,0
|
|
20250103,125200,352349740,16890,16890,16890,16890,0
|
|
20250103,125100,352349740,16890,16890,16890,16890,0
|
|
20250103,125000,352349740,16890,17000,17000,16890,100
|
|
20250103,124900,350657780,17000,17000,17000,17000,3
|
|
20250103,124800,350606780,17000,17000,17000,17000,0
|
|
20250103,124700,350606780,17000,17000,17000,17000,2
|
|
20250103,124600,350572780,17000,16990,17000,16990,89
|
|
20250103,124500,349059890,16890,16890,16890,16890,0
|
|
20250103,124400,349059890,16890,16890,16890,16890,0
|
|
20250103,124300,349059890,16890,16890,16890,16890,0
|
|
20250103,124200,349059890,16890,16890,16890,16890,0
|
|
20250103,124100,349059890,16890,17000,17000,16890,55
|
|
20250103,124000,348125120,17000,17000,17000,17000,3
|
|
20250103,123900,348074120,17000,17000,17000,17000,0
|
|
20250103,123800,348074120,17000,17000,17000,17000,3
|
|
20250103,123700,348023120,17000,17000,17000,17000,38
|
|
20250103,123600,347377120,17020,17020,17020,17020,5
|
|
20250103,123500,347292020,17030,17030,17030,17030,5
|
|
20250103,123400,347206870,17040,17040,17040,17040,0
|
|
20250103,123300,347206870,17040,17040,17040,17040,0
|
|
20250103,123200,347206870,17040,17040,17040,17040,0
|
|
20250103,123100,347206870,17040,17040,17040,17040,0
|
|
20250103,123000,347206870,17040,17040,17040,17040,0
|
|
20250103,122900,347206870,17040,17040,17040,17040,1
|
|
20250103,122800,347189830,16920,16920,16920,16920,0
|
|
20250103,122700,347189830,16920,16920,16920,16920,5
|
|
20250103,122600,347105230,16910,16910,16910,16910,0
|
|
20250103,122500,347105230,16910,16910,16910,16910,0
|
|
20250103,122400,347105230,16910,16910,16910,16910,0
|
|
20250103,122300,347105230,16910,16910,16910,16910,35
|
|
20250103,122200,346513380,16910,16910,16910,16910,0
|
|
20250103,122100,346513380,16910,16910,16910,16910,0
|
|
20250103,122000,346513380,16910,16910,16910,16910,0
|
|
20250103,121900,346513380,16910,16910,16910,16910,30
|
|
20250103,121800,346006080,16880,16880,16880,16880,0
|
|
20250103,121700,346006080,16880,17010,17010,16880,775
|
|
20250103,121600,332892190,17050,17050,17050,17050,1
|
|
20250103,121500,332875140,17060,17060,17060,17060,0
|
|
20250103,121400,332875140,17060,17060,17060,17060,1
|
|
20250103,121300,332858080,17070,17070,17070,17070,0
|
|
20250103,121200,332858080,17070,17060,17070,17060,11
|
|
20250103,121100,332670320,17070,17070,17070,17070,0
|
|
20250103,121000,332670320,17070,17070,17070,17070,0
|
|
20250103,120900,332670320,17070,17070,17070,17070,0
|
|
20250103,120800,332670320,17070,17070,17070,17070,0
|
|
20250103,120700,332670320,17070,17070,17070,17070,0
|
|
20250103,120600,332670320,17070,16990,17070,16990,5
|
|
20250103,120500,332585130,16990,17070,17070,16990,32
|
|
20250103,120400,332039690,17090,17090,17090,17090,0
|
|
20250103,120300,332039690,17090,17090,17090,17090,0
|
|
20250103,120200,332039690,17090,17090,17090,17090,1
|
|
20250103,120100,332022600,17090,17090,17090,17090,11
|
|
20250103,120000,331834610,17090,17080,17090,17080,29
|
|
20250103,115900,331339260,17080,17080,17080,17080,35
|
|
20250103,115800,330741460,17080,17080,17080,17080,1
|
|
20250103,115700,330724380,17010,17010,17010,17010,0
|
|
20250103,115600,330724380,17010,17010,17010,17010,13
|
|
20250103,115500,330503250,17010,17010,17010,17010,18
|
|
20250103,115400,330197070,17000,17010,17010,17000,63
|
|
20250103,115300,329125940,17000,17000,17000,17000,0
|
|
20250103,115200,329125940,17000,17000,17000,17000,0
|
|
20250103,115100,329125940,17000,17010,17010,17000,104
|
|
20250103,115000,327356920,17070,17070,17070,17070,8
|
|
20250103,114900,327220360,17080,17080,17080,17080,40
|
|
20250103,114800,326537160,17080,17080,17080,17080,0
|
|
20250103,114700,326537160,17080,17080,17080,17080,10
|
|
20250103,114600,326366360,17080,17080,17080,17080,0
|
|
20250103,114500,326366360,17080,17070,17080,17070,5
|
|
20250103,114400,326280970,17080,17080,17080,17080,0
|
|
20250103,114300,326280970,17080,17100,17100,17080,63
|
|
20250103,114200,325204290,17110,17110,17110,17110,0
|
|
20250103,114100,325204290,17110,17110,17110,17110,1
|
|
20250103,114000,325187180,17110,17110,17110,17110,1
|
|
20250103,113900,325170070,17100,17100,17100,17100,0
|
|
20250103,113800,325170070,17100,17100,17100,17100,13
|
|
20250103,113700,324947770,17110,17110,17110,17110,0
|
|
20250103,113600,324947770,17110,17100,17110,17100,153
|
|
20250103,113500,322330340,17110,17100,17110,17100,30
|
|
20250103,113400,321817050,17110,17100,17110,17100,25
|
|
20250103,113300,321389450,17100,17100,17100,17100,40
|
|
20250103,113200,320705450,17110,17100,17110,17090,739
|
|
20250103,113100,308071430,17100,17080,17110,17080,892
|
|
20250103,113000,292819620,17090,17020,17090,17020,793
|
|
20250103,112900,279268290,17000,16960,17000,16960,1810
|
|
20250103,112800,248510470,16960,16960,16960,16960,0
|
|
20250103,112700,248510470,16960,16900,16960,16900,201
|
|
20250103,112600,245102050,16900,16900,16900,16900,2
|
|
20250103,112500,245068250,16900,16900,16900,16900,0
|
|
20250103,112400,245068250,16900,16900,16900,16900,0
|
|
20250103,112300,245068250,16900,16950,16950,16900,3
|
|
20250103,112200,245017450,16960,16960,16960,16960,0
|
|
20250103,112100,245017450,16960,16960,16960,16960,0
|
|
20250103,112000,245017450,16960,16960,16960,16960,0
|
|
20250103,111900,245017450,16960,16960,16960,16960,0
|
|
20250103,111800,245017450,16960,16960,16960,16960,0
|
|
20250103,111700,245017450,16960,16960,16960,16960,1
|
|
20250103,111600,245000490,16960,16910,16960,16910,890
|
|
20250103,111500,229924850,16910,16910,16910,16910,23
|
|
20250103,111400,229535920,16900,16900,16900,16900,0
|
|
20250103,111300,229535920,16900,16900,16900,16900,10
|
|
20250103,111200,229366920,16900,16890,16900,16890,17
|
|
20250103,111100,229079630,16900,16900,16900,16900,134
|
|
20250103,111000,226815030,16900,16900,16900,16900,6
|
|
20250103,110900,226713630,16900,16900,16900,16900,94
|
|
20250103,110800,225125030,16880,16880,16880,16880,9
|
|
20250103,110700,224973110,16910,16880,16910,16880,3
|
|
20250103,110600,224922440,16880,16880,16880,16880,133
|
|
20250103,110500,222677400,16910,16880,16910,16880,49
|
|
20250103,110400,221849680,16900,16900,16900,16900,60
|
|
20250103,110300,220835680,16880,16870,16880,16870,14
|
|
20250103,110200,220599410,16820,16820,16820,16820,0
|
|
20250103,110100,220599410,16820,16820,16820,16820,4
|
|
20250103,110000,220532130,16820,16820,16820,16820,5
|
|
20250103,105900,220448030,16820,16820,16820,16820,24
|
|
20250103,105800,220044350,16830,16830,16830,16830,67
|
|
20250103,105700,218916740,16820,16820,16820,16820,0
|
|
20250103,105600,218916740,16820,16810,16820,16810,96
|
|
20250103,105500,217302040,16800,16800,16800,16800,88
|
|
20250103,105400,215823640,16800,16800,16800,16800,0
|
|
20250103,105300,215823640,16800,16800,16800,16800,0
|
|
20250103,105200,215823640,16800,16800,16800,16800,5
|
|
20250103,105100,215739640,16800,16800,16800,16800,6
|
|
20250103,105000,215638840,16770,16770,16770,16770,0
|
|
20250103,104900,215638840,16770,16740,16800,16740,12
|
|
20250103,104800,215437720,16730,16770,16770,16730,83
|
|
20250103,104700,214048870,16770,16770,16770,16750,13
|
|
20250103,104600,213830980,16770,16790,16790,16770,59
|
|
20250103,104500,212841150,16790,16790,16790,16790,5
|
|
20250103,104400,212757200,16790,16790,16790,16790,13
|
|
20250103,104300,212538930,16740,16740,16740,16740,0
|
|
20250103,104200,212538930,16740,16740,16740,16740,7
|
|
20250103,104100,212421750,16780,16780,16780,16780,0
|
|
20250103,104000,212421750,16780,16780,16780,16780,6
|
|
20250103,103900,212321070,16760,16760,16760,16760,21
|
|
20250103,103800,211969110,16790,16790,16790,16790,0
|
|
20250103,103700,211969110,16790,16790,16790,16790,1
|
|
20250103,103600,211952320,16790,16790,16790,16790,1
|
|
20250103,103500,211935530,16760,16780,16780,16740,78
|
|
20250103,103400,210629440,16790,16760,16790,16760,11
|
|
20250103,103300,210444930,16790,16790,16790,16790,1
|
|
20250103,103200,210428140,16790,16790,16790,16790,6
|
|
20250103,103100,210327400,16800,16770,16800,16770,20
|
|
20250103,103000,209991700,16800,16800,16800,16800,7
|
|
20250103,102900,209874100,16820,16820,16820,16820,1
|
|
20250103,102800,209857280,16820,16820,16820,16820,3
|
|
20250103,102700,209806820,16820,16820,16820,16820,1
|
|
20250103,102600,209790000,16760,16760,16760,16760,0
|
|
20250103,102500,209790000,16760,16760,16760,16760,1
|
|
20250103,102400,209773240,16780,16820,16820,16780,81
|
|
20250103,102300,208413010,16810,16810,16810,16810,0
|
|
20250103,102200,208413010,16810,16810,16810,16810,0
|
|
20250103,102100,208413010,16810,16810,16810,16810,30
|
|
20250103,102000,207908710,16810,16800,16810,16800,106
|
|
20250103,101900,206127350,16790,16790,16790,16790,1
|
|
20250103,101800,206110560,16780,16780,16780,16780,7
|
|
20250103,101700,205993100,16850,16790,16850,16790,1002
|
|
20250103,101600,189154920,16790,16790,16790,16790,6
|
|
20250103,101500,189054180,16740,16740,16740,16740,0
|
|
20250103,101400,189054180,16740,16740,16740,16740,8
|
|
20250103,101300,188920260,16780,16780,16780,16780,10
|
|
20250103,101200,188752460,16780,16780,16780,16780,0
|
|
20250103,101100,188752460,16780,16780,16780,16780,0
|
|
20250103,101000,188752460,16780,16780,16780,16780,6
|
|
20250103,100900,188651780,16780,16780,16780,16780,0
|
|
20250103,100800,188651780,16780,16780,16780,16780,1
|
|
20250103,100700,188635000,16790,16790,16790,16790,53
|
|
20250103,100600,187745130,16790,16790,16790,16790,51
|
|
20250103,100500,186888840,16790,16790,16790,16790,0
|
|
20250103,100400,186888840,16790,16790,16790,16720,98
|
|
20250103,100300,185245940,16790,16790,16790,16790,3
|
|
20250103,100200,185195570,16790,16780,16790,16780,31
|
|
20250103,100100,184675090,16790,16790,16790,16790,0
|
|
20250103,100000,184675090,16790,16710,16800,16710,18
|
|
20250103,095900,184372880,16750,16750,16750,16750,62
|
|
20250103,095800,183334380,16750,16750,16750,16750,0
|
|
20250103,095700,183334380,16750,16750,16750,16750,0
|
|
20250103,095600,183334380,16750,16800,16800,16750,202
|
|
20250103,095500,179942820,16800,16800,16800,16800,10
|
|
20250103,095400,179774820,16820,16820,16820,16820,110
|
|
20250103,095300,177924620,16820,16800,16820,16800,10
|
|
20250103,095200,177756520,16800,16800,16800,16800,0
|
|
20250103,095100,177756520,16800,16850,16850,16800,102
|
|
20250103,095000,176037880,16800,16800,16800,16800,92
|
|
20250103,094900,174492280,16800,16800,16800,16800,220
|
|
20250103,094800,170796280,16800,16800,16800,16800,56
|
|
20250103,094700,169855480,16800,16900,16900,16800,129
|
|
20250103,094600,167685070,16900,16900,16900,16900,0
|
|
20250103,094500,167685070,16900,16900,16900,16900,0
|
|
20250103,094400,167685070,16900,16890,16900,16830,90
|
|
20250103,094300,166165020,16900,16900,16900,16900,260
|
|
20250103,094200,161771020,16840,16810,16840,16800,525
|
|
20250103,094100,152940170,16820,16820,16820,16820,30
|
|
20250103,094000,152435570,16820,16820,16820,16820,9
|
|
20250103,093900,152284190,16820,16820,16820,16820,0
|
|
20250103,093800,152284190,16820,16820,16820,16820,6
|
|
20250103,093700,152183270,16820,16820,16820,16820,2
|
|
20250103,093600,152149630,16900,16900,16900,16900,6
|
|
20250103,093500,152048230,16890,16880,16890,16880,241
|
|
20250103,093400,147978850,16890,16890,16890,16890,0
|
|
20250103,093300,147978850,16890,16890,16890,16890,0
|
|
20250103,093200,147978850,16890,16880,16890,16880,299
|
|
20250103,093100,142930750,16890,16890,16890,16890,0
|
|
20250103,093000,142930750,16890,16890,16890,16890,1
|
|
20250103,092900,142913860,16800,16800,16800,16800,1
|
|
20250103,092800,142897060,16790,16890,16890,16790,10
|
|
20250103,092700,142728960,16800,16800,16800,16800,0
|
|
20250103,092600,142728960,16800,16800,16800,16800,61
|
|
20250103,092500,141704160,16800,16800,16890,16800,192
|
|
20250103,092400,138478290,16890,16890,16900,16800,53
|
|
20250103,092300,137583040,16800,16890,16900,16800,235
|
|
20250103,092200,133615050,16890,16900,16900,16890,139
|
|
20250103,092100,131265960,16920,16890,16920,16790,232
|
|
20250103,092000,127351950,16940,16940,16940,16890,144
|
|
20250103,091900,124916740,16950,16950,16950,16940,53
|
|
20250103,091800,124018440,16960,16960,16960,16960,29
|
|
20250103,091700,123526600,16960,16890,16960,16890,90
|
|
20250103,091600,122006430,16890,16960,16960,16880,166
|
|
20250103,091500,119193100,16980,16920,16980,16870,577
|
|
20250103,091400,109407530,16860,16840,16900,16840,1810
|
|
20250103,091300,78874660,16840,16790,16840,16790,1014
|
|
20250103,091200,61830790,16790,16750,16790,16750,1096
|
|
20250103,091100,43458450,16740,16740,16740,16740,293
|
|
20250103,091000,38553630,16740,16740,16740,16740,205
|
|
20250103,090900,35121930,16740,16740,16740,16740,79
|
|
20250103,090800,33799470,16760,16650,16760,16650,60
|
|
20250103,090700,32798980,16730,16650,16730,16650,295
|
|
20250103,090600,27869480,16650,16520,16730,16520,60
|
|
20250103,090500,26874720,16500,16480,16850,16480,41
|
|
20250103,090400,26197950,16450,16390,16450,16390,712
|
|
20250103,090300,14495530,16390,16140,16390,16140,173
|
|
20250103,090200,11678060,16080,16080,16080,16080,49
|
|
20250103,090100,10890140,16080,16070,16080,16070,211
|
|
20250103,090000,7497360,16020,16020,16020,16020,468
|