677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201400,240774230,17400,17400,17400,17400,135
|
|
20250107,201300,240774230,17400,17400,17400,17400,0
|
|
20250107,201200,240774230,17400,17400,17400,17400,0
|
|
20250107,201100,240774230,17400,17400,17400,17400,0
|
|
20250107,201000,240774230,17400,17400,17400,17400,0
|
|
20250107,200900,240774230,17400,17400,17400,17400,0
|
|
20250107,200800,240774230,17400,17400,17400,17400,0
|
|
20250107,200700,240774230,17400,17400,17400,17400,0
|
|
20250107,200600,240774230,17400,17400,17400,17400,0
|
|
20250107,200500,240774230,17400,17400,17400,17400,0
|
|
20250107,200400,240774230,17400,17400,17400,17400,0
|
|
20250107,200300,240774230,17400,17400,17400,17400,0
|
|
20250107,200200,240774230,17400,17400,17400,17400,0
|
|
20250107,200100,240774230,17400,17400,17400,17400,0
|
|
20250107,200000,240774230,17400,17400,17400,17400,0
|
|
20250107,195900,240774230,17400,17400,17400,17400,0
|
|
20250107,195800,240774230,17400,17400,17400,17400,0
|
|
20250107,195700,240774230,17400,17400,17400,17400,0
|
|
20250107,195600,240774230,17400,17400,17400,17400,0
|
|
20250107,195500,240774230,17400,17400,17400,17400,0
|
|
20250107,195400,240774230,17400,17400,17400,17400,0
|
|
20250107,195300,240774230,17400,17400,17400,17400,0
|
|
20250107,195200,240774230,17400,17400,17400,17400,0
|
|
20250107,195100,240774230,17400,17400,17400,17400,0
|
|
20250107,195000,240774230,17400,17400,17400,17400,0
|
|
20250107,194900,240774230,17400,17400,17400,17400,0
|
|
20250107,194800,240774230,17400,17400,17400,17400,0
|
|
20250107,194700,240774230,17400,17400,17400,17400,0
|
|
20250107,194600,240774230,17400,17400,17400,17400,0
|
|
20250107,194500,240774230,17400,17400,17400,17400,0
|
|
20250107,194400,240774230,17400,17400,17400,17400,135
|
|
20250107,194300,240774230,17400,17400,17400,17400,0
|
|
20250107,194200,240774230,17400,17400,17400,17400,0
|
|
20250107,194100,240774230,17400,17400,17400,17400,0
|
|
20250107,194000,240774230,17400,17400,17400,17400,0
|
|
20250107,193900,240774230,17400,17400,17400,17400,0
|
|
20250107,193800,240774230,17400,17400,17400,17400,0
|
|
20250107,193700,240774230,17400,17400,17400,17400,0
|
|
20250107,193600,240774230,17400,17400,17400,17400,0
|
|
20250107,193500,240774230,17400,17400,17400,17400,0
|
|
20250107,193400,240774230,17400,17400,17400,17400,0
|
|
20250107,193300,240774230,17400,17400,17400,17400,0
|
|
20250107,193200,240774230,17400,17400,17400,17400,0
|
|
20250107,193100,240774230,17400,17400,17400,17400,0
|
|
20250107,193000,240774230,17400,17400,17400,17400,0
|
|
20250107,192900,240774230,17400,17400,17400,17400,0
|
|
20250107,192800,240774230,17400,17400,17400,17400,0
|
|
20250107,192700,240774230,17400,17400,17400,17400,0
|
|
20250107,192600,240774230,17400,17400,17400,17400,0
|
|
20250107,192500,240774230,17400,17400,17400,17400,0
|
|
20250107,192400,240774230,17400,17400,17400,17400,0
|
|
20250107,192300,240774230,17400,17400,17400,17400,0
|
|
20250107,192200,240774230,17400,17400,17400,17400,0
|
|
20250107,192100,240774230,17400,17400,17400,17400,0
|
|
20250107,192000,240774230,17400,17400,17400,17400,0
|
|
20250107,191900,240774230,17400,17400,17400,17400,0
|
|
20250107,191800,240774230,17400,17400,17400,17400,0
|
|
20250107,191700,240774230,17400,17400,17400,17400,0
|
|
20250107,191600,240774230,17400,17400,17400,17400,0
|
|
20250107,191500,240774230,17400,17400,17400,17400,0
|
|
20250107,191400,240774230,17400,17400,17400,17400,135
|
|
20250107,191300,240774230,17400,17400,17400,17400,0
|
|
20250107,191200,240774230,17400,17400,17400,17400,0
|
|
20250107,191100,240774230,17400,17400,17400,17400,0
|
|
20250107,191000,240774230,17400,17400,17400,17400,0
|
|
20250107,190900,240774230,17400,17400,17400,17400,0
|
|
20250107,190800,240774230,17400,17400,17400,17400,0
|
|
20250107,190700,240774230,17400,17400,17400,17400,0
|
|
20250107,190600,240774230,17400,17400,17400,17400,0
|
|
20250107,190500,240774230,17400,17400,17400,17400,0
|
|
20250107,190400,240774230,17400,17400,17400,17400,0
|
|
20250107,190300,240774230,17400,17400,17400,17400,0
|
|
20250107,190200,240774230,17400,17400,17400,17400,0
|
|
20250107,190100,240774230,17400,17400,17400,17400,0
|
|
20250107,190000,240774230,17400,17400,17400,17400,0
|
|
20250107,185900,240774230,17400,17400,17400,17400,0
|
|
20250107,185800,240774230,17400,17400,17400,17400,0
|
|
20250107,185700,240774230,17400,17400,17400,17400,0
|
|
20250107,185600,240774230,17400,17400,17400,17400,0
|
|
20250107,185500,240774230,17400,17400,17400,17400,0
|
|
20250107,185400,240774230,17400,17400,17400,17400,0
|
|
20250107,185300,240774230,17400,17400,17400,17400,0
|
|
20250107,185200,240774230,17400,17400,17400,17400,0
|
|
20250107,185100,240774230,17400,17400,17400,17400,0
|
|
20250107,185000,240774230,17400,17400,17400,17400,0
|
|
20250107,184900,240774230,17400,17400,17400,17400,0
|
|
20250107,184800,240774230,17400,17400,17400,17400,0
|
|
20250107,184700,240774230,17400,17400,17400,17400,0
|
|
20250107,184600,240774230,17400,17400,17400,17400,0
|
|
20250107,184500,240774230,17400,17400,17400,17400,0
|
|
20250107,184400,240774230,17400,17400,17400,17400,135
|
|
20250107,184300,240774230,17400,17400,17400,17400,0
|
|
20250107,184200,240774230,17400,17400,17400,17400,0
|
|
20250107,184100,240774230,17400,17400,17400,17400,0
|
|
20250107,184000,240774230,17400,17400,17400,17400,0
|
|
20250107,183900,240774230,17400,17400,17400,17400,0
|
|
20250107,183800,240774230,17400,17400,17400,17400,0
|
|
20250107,183700,240774230,17400,17400,17400,17400,0
|
|
20250107,183600,240774230,17400,17400,17400,17400,0
|
|
20250107,183500,240774230,17400,17400,17400,17400,0
|
|
20250107,183400,240774230,17400,17400,17400,17400,0
|
|
20250107,183300,240774230,17400,17400,17400,17400,0
|
|
20250107,183200,240774230,17400,17400,17400,17400,0
|
|
20250107,183100,240774230,17400,17400,17400,17400,0
|
|
20250107,183000,240774230,17400,17400,17400,17400,0
|
|
20250107,182900,240774230,17400,17400,17400,17400,0
|
|
20250107,182800,240774230,17400,17400,17400,17400,0
|
|
20250107,182700,240774230,17400,17400,17400,17400,0
|
|
20250107,182600,240774230,17400,17400,17400,17400,0
|
|
20250107,182500,240774230,17400,17400,17400,17400,0
|
|
20250107,182400,240774230,17400,17400,17400,17400,0
|
|
20250107,182300,240774230,17400,17400,17400,17400,0
|
|
20250107,182200,240774230,17400,17400,17400,17400,0
|
|
20250107,182100,240774230,17400,17400,17400,17400,0
|
|
20250107,182000,240774230,17400,17400,17400,17400,0
|
|
20250107,181900,240774230,17400,17400,17400,17400,0
|
|
20250107,181800,240774230,17400,17400,17400,17400,0
|
|
20250107,181700,240774230,17400,17400,17400,17400,0
|
|
20250107,181600,240774230,17400,17400,17400,17400,0
|
|
20250107,181500,240774230,17400,17400,17400,17400,0
|
|
20250107,181400,240774230,17400,17400,17400,17400,135
|
|
20250107,181300,240774230,17400,17400,17400,17400,0
|
|
20250107,181200,240774230,17400,17400,17400,17400,0
|
|
20250107,181100,240774230,17400,17400,17400,17400,0
|
|
20250107,181000,240774230,17400,17400,17400,17400,0
|
|
20250107,180900,240774230,17400,17400,17400,17400,0
|
|
20250107,180800,240774230,17400,17400,17400,17400,0
|
|
20250107,180700,240774230,17400,17400,17400,17400,0
|
|
20250107,180600,240774230,17400,17400,17400,17400,0
|
|
20250107,180500,240774230,17400,17400,17400,17400,0
|
|
20250107,180400,240774230,17400,17400,17400,17400,0
|
|
20250107,180300,240774230,17400,17400,17400,17400,0
|
|
20250107,180200,240774230,17400,17400,17400,17400,0
|
|
20250107,180100,240774230,17400,17400,17400,17400,0
|
|
20250107,180000,240774230,17400,17400,17400,17400,0
|
|
20250107,175900,240774230,17400,17400,17400,17400,0
|
|
20250107,175800,240774230,17400,17400,17400,17400,0
|
|
20250107,175700,240774230,17400,17400,17400,17400,0
|
|
20250107,175600,240774230,17400,17400,17400,17400,0
|
|
20250107,175500,240774230,17400,17400,17400,17400,0
|
|
20250107,175400,240774230,17400,17400,17400,17400,0
|
|
20250107,175300,240774230,17400,17400,17400,17400,0
|
|
20250107,175200,240774230,17400,17400,17400,17400,0
|
|
20250107,175100,240774230,17400,17400,17400,17400,0
|
|
20250107,175000,240774230,17400,17400,17400,17400,0
|
|
20250107,174900,240774230,17400,17400,17400,17400,0
|
|
20250107,174800,240774230,17400,17400,17400,17400,0
|
|
20250107,174700,240774230,17400,17400,17400,17400,0
|
|
20250107,174600,240774230,17400,17400,17400,17400,0
|
|
20250107,174500,240774230,17400,17400,17400,17400,0
|
|
20250107,174400,240774230,17400,17400,17400,17400,135
|
|
20250107,174300,240774230,17400,17400,17400,17400,0
|
|
20250107,174200,240774230,17400,17400,17400,17400,0
|
|
20250107,174100,240774230,17400,17400,17400,17400,0
|
|
20250107,174000,240774230,17400,17400,17400,17400,0
|
|
20250107,173900,240774230,17400,17400,17400,17400,0
|
|
20250107,173800,240774230,17400,17400,17400,17400,0
|
|
20250107,173700,240774230,17400,17400,17400,17400,0
|
|
20250107,173600,240774230,17400,17400,17400,17400,0
|
|
20250107,173500,240774230,17400,17400,17400,17400,0
|
|
20250107,173400,240774230,17400,17400,17400,17400,0
|
|
20250107,173300,240774230,17400,17400,17400,17400,0
|
|
20250107,173200,240774230,17400,17400,17400,17400,0
|
|
20250107,173100,240774230,17400,17400,17400,17400,0
|
|
20250107,173000,240774230,17400,17400,17400,17400,0
|
|
20250107,172900,240774230,17400,17400,17400,17400,0
|
|
20250107,172800,240774230,17400,17400,17400,17400,0
|
|
20250107,172700,240774230,17400,17400,17400,17400,0
|
|
20250107,172600,240774230,17400,17400,17400,17400,0
|
|
20250107,172500,240774230,17400,17400,17400,17400,0
|
|
20250107,172400,240774230,17400,17400,17400,17400,0
|
|
20250107,172300,240774230,17400,17400,17400,17400,0
|
|
20250107,172200,240774230,17400,17400,17400,17400,0
|
|
20250107,172100,240774230,17400,17400,17400,17400,0
|
|
20250107,172000,240774230,17400,17400,17400,17400,0
|
|
20250107,171900,240774230,17400,17400,17400,17400,0
|
|
20250107,171800,240774230,17400,17400,17400,17400,0
|
|
20250107,171700,240774230,17400,17400,17400,17400,0
|
|
20250107,171600,240774230,17400,17400,17400,17400,0
|
|
20250107,171500,240774230,17400,17400,17400,17400,0
|
|
20250107,171400,240774230,17400,17400,17400,17400,135
|
|
20250107,171300,240774230,17400,17400,17400,17400,0
|
|
20250107,171200,240774230,17400,17400,17400,17400,0
|
|
20250107,171100,240774230,17400,17400,17400,17400,0
|
|
20250107,171000,240774230,17400,17400,17400,17400,0
|
|
20250107,170900,240774230,17400,17400,17400,17400,0
|
|
20250107,170800,240774230,17400,17400,17400,17400,0
|
|
20250107,170700,240774230,17400,17400,17400,17400,0
|
|
20250107,170600,240774230,17400,17400,17400,17400,0
|
|
20250107,170500,240774230,17400,17400,17400,17400,0
|
|
20250107,170400,240774230,17400,17400,17400,17400,0
|
|
20250107,170300,240774230,17400,17400,17400,17400,0
|
|
20250107,170200,240774230,17400,17400,17400,17400,0
|
|
20250107,170100,240774230,17400,17400,17400,17400,0
|
|
20250107,170000,240774230,17400,17400,17400,17400,0
|
|
20250107,165900,240774230,17400,17400,17400,17400,0
|
|
20250107,165800,240774230,17400,17400,17400,17400,0
|
|
20250107,165700,240774230,17400,17400,17400,17400,0
|
|
20250107,165600,240774230,17400,17400,17400,17400,0
|
|
20250107,165500,240774230,17400,17400,17400,17400,0
|
|
20250107,165400,240774230,17400,17400,17400,17400,0
|
|
20250107,165300,240774230,17400,17400,17400,17400,0
|
|
20250107,165200,240774230,17400,17400,17400,17400,0
|
|
20250107,165100,240774230,17400,17400,17400,17400,0
|
|
20250107,165000,240774230,17400,17400,17400,17400,0
|
|
20250107,164900,240774230,17400,17400,17400,17400,0
|
|
20250107,164800,240774230,17400,17400,17400,17400,0
|
|
20250107,164700,240774230,17400,17400,17400,17400,0
|
|
20250107,164600,240774230,17400,17400,17400,17400,0
|
|
20250107,164500,240774230,17400,17400,17400,17400,0
|
|
20250107,164400,240774230,17400,17400,17400,17400,135
|
|
20250107,164300,240774230,17400,17400,17400,17400,0
|
|
20250107,164200,240774230,17400,17400,17400,17400,0
|
|
20250107,164100,240774230,17400,17400,17400,17400,0
|
|
20250107,164000,240774230,17400,17400,17400,17400,0
|
|
20250107,163900,240774230,17400,17400,17400,17400,0
|
|
20250107,163800,240774230,17400,17400,17400,17400,0
|
|
20250107,163700,240774230,17400,17400,17400,17400,0
|
|
20250107,163600,240774230,17400,17400,17400,17400,0
|
|
20250107,163500,240774230,17400,17400,17400,17400,0
|
|
20250107,163400,240774230,17400,17400,17400,17400,0
|
|
20250107,163300,240774230,17400,17400,17400,17400,0
|
|
20250107,163200,240774230,17400,17400,17400,17400,0
|
|
20250107,163100,240774230,17400,17400,17400,17400,0
|
|
20250107,163000,240774230,17400,17400,17400,17400,0
|
|
20250107,162900,240774230,17400,17400,17400,17400,0
|
|
20250107,162800,240774230,17400,17400,17400,17400,0
|
|
20250107,162700,240774230,17400,17400,17400,17400,0
|
|
20250107,162600,240774230,17400,17400,17400,17400,0
|
|
20250107,162500,240774230,17400,17400,17400,17400,0
|
|
20250107,162400,240774230,17400,17400,17400,17400,0
|
|
20250107,162300,240774230,17400,17400,17400,17400,0
|
|
20250107,162200,240774230,17400,17400,17400,17400,0
|
|
20250107,162100,240774230,17400,17400,17400,17400,0
|
|
20250107,162000,240774230,17400,17400,17400,17400,0
|
|
20250107,161900,240774230,17400,17400,17400,17400,0
|
|
20250107,161800,240774230,17400,17400,17400,17400,0
|
|
20250107,161700,240774230,17400,17400,17400,17400,0
|
|
20250107,161600,240774230,17400,17400,17400,17400,0
|
|
20250107,161500,240774230,17400,17400,17400,17400,0
|
|
20250107,161400,240774230,17400,17400,17400,17400,135
|
|
20250107,161300,240774230,17400,17400,17400,17400,0
|
|
20250107,161200,240774230,17400,17400,17400,17400,0
|
|
20250107,161100,240774230,17400,17400,17400,17400,0
|
|
20250107,161000,240774230,17400,17400,17400,17400,0
|
|
20250107,160900,240774230,17400,17400,17400,17400,0
|
|
20250107,160800,240774230,17400,17400,17400,17400,0
|
|
20250107,160700,240774230,17400,17400,17400,17400,0
|
|
20250107,160600,240774230,17400,17400,17400,17400,0
|
|
20250107,160500,240774230,17400,17400,17400,17400,0
|
|
20250107,160400,240774230,17400,17400,17400,17400,0
|
|
20250107,160300,240774230,17400,17400,17400,17400,0
|
|
20250107,160200,240774230,17400,17400,17400,17400,0
|
|
20250107,160100,240774230,17400,17400,17400,17400,0
|
|
20250107,160000,240774230,17400,17400,17400,17400,0
|
|
20250107,155900,240774230,17400,17400,17400,17400,0
|
|
20250107,155800,240774230,17400,17400,17400,17400,0
|
|
20250107,155700,240774230,17400,17400,17400,17400,0
|
|
20250107,155600,240774230,17400,17400,17400,17400,0
|
|
20250107,155500,240774230,17400,17400,17400,17400,0
|
|
20250107,155400,240774230,17400,17400,17400,17400,0
|
|
20250107,155300,240774230,17400,17400,17400,17400,0
|
|
20250107,155200,240774230,17400,17400,17400,17400,0
|
|
20250107,155100,240774230,17400,17400,17400,17400,0
|
|
20250107,155000,240774230,17400,17400,17400,17400,0
|
|
20250107,154900,240774230,17400,17400,17400,17400,0
|
|
20250107,154800,240774230,17400,17400,17400,17400,0
|
|
20250107,154700,240774230,17400,17400,17400,17400,0
|
|
20250107,154600,240774230,17400,17400,17400,17400,0
|
|
20250107,154500,240774230,17400,17400,17400,17400,0
|
|
20250107,154400,240774230,17400,17400,17400,17400,135
|
|
20250107,154300,240774230,17400,17400,17400,17400,0
|
|
20250107,154200,240774230,17400,17400,17400,17400,0
|
|
20250107,154100,240774230,17400,17400,17400,17400,0
|
|
20250107,154000,240774230,17400,17400,17400,17400,0
|
|
20250107,153900,240774230,17400,17400,17400,17400,0
|
|
20250107,153800,240774230,17400,17400,17400,17400,0
|
|
20250107,153700,240774230,17400,17400,17400,17400,0
|
|
20250107,153600,240774230,17400,17400,17400,17400,0
|
|
20250107,153500,240774230,17400,17400,17400,17400,0
|
|
20250107,153400,240774230,17400,17400,17400,17400,0
|
|
20250107,153300,240774230,17400,17400,17400,17400,0
|
|
20250107,153200,240774230,17400,17400,17400,17400,0
|
|
20250107,153100,240774230,17400,17400,17400,17400,0
|
|
20250107,153000,240774230,17400,17400,17400,17400,135
|
|
20250107,152900,238425230,17360,17360,17360,17360,0
|
|
20250107,152800,238425230,17360,17360,17360,17360,0
|
|
20250107,152700,238425230,17360,17360,17360,17360,0
|
|
20250107,152600,238425230,17360,17360,17360,17360,0
|
|
20250107,152500,238425230,17360,17360,17360,17360,0
|
|
20250107,152400,238425230,17360,17360,17360,17360,0
|
|
20250107,152300,238425230,17360,17360,17360,17360,0
|
|
20250107,152200,238425230,17360,17360,17360,17360,0
|
|
20250107,152100,238425230,17360,17360,17360,17360,0
|
|
20250107,152000,238425230,17360,17360,17360,17360,0
|
|
20250107,151900,238425230,17360,17430,17430,17360,20
|
|
20250107,151800,238077960,17360,17360,17360,17360,6
|
|
20250107,151700,237973800,17360,17360,17360,17360,0
|
|
20250107,151600,237973800,17360,17360,17360,17360,11
|
|
20250107,151500,237782840,17370,17380,17380,17370,45
|
|
20250107,151400,237001170,17380,17380,17380,17380,7
|
|
20250107,151300,236879510,17390,17430,17430,17390,2
|
|
20250107,151200,236844690,17430,17430,17430,17430,2
|
|
20250107,151100,236809830,17440,17440,17440,17440,0
|
|
20250107,151000,236809830,17440,17440,17440,17440,0
|
|
20250107,150900,236809830,17440,17440,17440,17440,0
|
|
20250107,150800,236809830,17440,17440,17440,17440,0
|
|
20250107,150700,236809830,17440,17440,17440,17440,0
|
|
20250107,150600,236809830,17440,17440,17440,17440,0
|
|
20250107,150500,236809830,17440,17440,17440,17440,0
|
|
20250107,150400,236809830,17440,17440,17440,17440,1
|
|
20250107,150300,236792390,17440,17440,17440,17440,0
|
|
20250107,150200,236792390,17440,17440,17440,17440,1
|
|
20250107,150100,236774950,17380,17380,17380,17380,1
|
|
20250107,150000,236757570,17450,17450,17450,17450,0
|
|
20250107,145900,236757570,17450,17450,17450,17450,1
|
|
20250107,145800,236740120,17450,17450,17450,17450,0
|
|
20250107,145700,236740120,17450,17450,17450,17450,1
|
|
20250107,145600,236722670,17450,17450,17450,17450,111
|
|
20250107,145500,234785720,17450,17450,17450,17450,0
|
|
20250107,145400,234785720,17450,17450,17450,17450,0
|
|
20250107,145300,234785720,17450,17450,17450,17450,0
|
|
20250107,145200,234785720,17450,17450,17450,17450,1
|
|
20250107,145100,234768270,17380,17380,17380,17380,41
|
|
20250107,145000,234055690,17380,17380,17380,17380,7
|
|
20250107,144900,233934030,17450,17450,17450,17450,0
|
|
20250107,144800,233934030,17450,17450,17450,17450,0
|
|
20250107,144700,233934030,17450,17450,17450,17450,0
|
|
20250107,144600,233934030,17450,17450,17450,17450,0
|
|
20250107,144500,233934030,17450,17450,17450,17450,0
|
|
20250107,144400,233934030,17450,17450,17450,17450,0
|
|
20250107,144300,233934030,17450,17450,17450,17450,0
|
|
20250107,144200,233934030,17450,17450,17450,17450,1
|
|
20250107,144100,233916580,17460,17460,17460,17460,0
|
|
20250107,144000,233916580,17460,17370,17460,17370,2
|
|
20250107,143900,233881750,17360,17360,17360,17360,0
|
|
20250107,143800,233881750,17360,17360,17360,17360,0
|
|
20250107,143700,233881750,17360,17360,17360,17360,0
|
|
20250107,143600,233881750,17360,17360,17360,17360,0
|
|
20250107,143500,233881750,17360,17360,17360,17360,1
|
|
20250107,143400,233864390,17360,17360,17360,17360,0
|
|
20250107,143300,233864390,17360,17360,17360,17360,41
|
|
20250107,143200,233152630,17470,17470,17470,17470,0
|
|
20250107,143100,233152630,17470,17470,17470,17470,0
|
|
20250107,143000,233152630,17470,17470,17470,17470,17
|
|
20250107,142900,232855640,17470,17470,17470,17470,1
|
|
20250107,142800,232838170,17470,17470,17470,17470,1
|
|
20250107,142700,232820700,17360,17360,17360,17360,0
|
|
20250107,142600,232820700,17360,17410,17580,17360,18
|
|
20250107,142500,232507460,17400,17400,17400,17400,0
|
|
20250107,142400,232507460,17400,17400,17400,17400,0
|
|
20250107,142300,232507460,17400,17400,17400,17400,14
|
|
20250107,142200,232263860,17390,17350,17390,17350,50
|
|
20250107,142100,231395880,17360,17360,17360,17350,602
|
|
20250107,142000,220945440,17360,17420,17420,17360,1897
|
|
20250107,141900,187950350,17430,17430,17430,17430,4
|
|
20250107,141800,187880630,17450,17450,17450,17450,0
|
|
20250107,141700,187880630,17450,17450,17450,17450,0
|
|
20250107,141600,187880630,17450,17450,17450,17450,0
|
|
20250107,141500,187880630,17450,17450,17450,17440,170
|
|
20250107,141400,184914460,17460,17460,17460,17460,94
|
|
20250107,141300,183273220,17460,17490,17490,17460,258
|
|
20250107,141200,178766110,17490,17490,17490,17490,6
|
|
20250107,141100,178661170,17500,17500,17500,17500,90
|
|
20250107,141000,177086170,17500,17500,17500,17500,11
|
|
20250107,140900,176893670,17500,17500,17500,17500,45
|
|
20250107,140800,176106170,17500,17510,17510,17500,9
|
|
20250107,140700,175948600,17550,17510,17550,17510,9
|
|
20250107,140600,175790970,17580,17580,17580,17580,0
|
|
20250107,140500,175790970,17580,17580,17580,17580,0
|
|
20250107,140400,175790970,17580,17580,17580,17580,0
|
|
20250107,140300,175790970,17580,17580,17580,17580,0
|
|
20250107,140200,175790970,17580,17580,17580,17580,7
|
|
20250107,140100,175667910,17510,17510,17510,17510,82
|
|
20250107,140000,174232090,17510,17510,17510,17510,0
|
|
20250107,135900,174232090,17510,17510,17510,17510,0
|
|
20250107,135800,174232090,17510,17510,17510,17510,0
|
|
20250107,135700,174232090,17510,17510,17510,17510,0
|
|
20250107,135600,174232090,17510,17510,17510,17510,0
|
|
20250107,135500,174232090,17510,17510,17510,17510,1
|
|
20250107,135400,174214580,17510,17510,17510,17510,7
|
|
20250107,135300,174092010,17580,17530,17580,17510,153
|
|
20250107,135200,171411570,17540,17540,17540,17540,5
|
|
20250107,135100,171323870,17590,17590,17590,17590,0
|
|
20250107,135000,171323870,17590,17590,17590,17590,0
|
|
20250107,134900,171323870,17590,17590,17590,17590,1
|
|
20250107,134800,171306280,17550,17550,17550,17550,0
|
|
20250107,134700,171306280,17550,17550,17550,17550,0
|
|
20250107,134600,171306280,17550,17550,17550,17550,56
|
|
20250107,134500,170323480,17550,17550,17550,17550,0
|
|
20250107,134400,170323480,17550,17550,17550,17550,0
|
|
20250107,134300,170323480,17550,17550,17550,17550,0
|
|
20250107,134200,170323480,17550,17550,17550,17550,5
|
|
20250107,134100,170235730,17550,17550,17550,17550,0
|
|
20250107,134000,170235730,17550,17550,17550,17550,0
|
|
20250107,133900,170235730,17550,17550,17550,17550,0
|
|
20250107,133800,170235730,17550,17550,17550,17550,0
|
|
20250107,133700,170235730,17550,17550,17550,17550,0
|
|
20250107,133600,170235730,17550,17550,17550,17550,0
|
|
20250107,133500,170235730,17550,17550,17550,17550,105
|
|
20250107,133400,168392980,17590,17590,17590,17590,0
|
|
20250107,133300,168392980,17590,17590,17590,17590,1
|
|
20250107,133200,168375390,17520,17530,17530,17520,11
|
|
20250107,133100,168182650,17540,17540,17540,17540,0
|
|
20250107,133000,168182650,17540,17540,17540,17540,0
|
|
20250107,132900,168182650,17540,17540,17540,17540,30
|
|
20250107,132800,167656450,17590,17590,17590,17590,1
|
|
20250107,132700,167638860,17590,17590,17590,17590,0
|
|
20250107,132600,167638860,17590,17590,17590,17590,0
|
|
20250107,132500,167638860,17590,17590,17590,17590,1
|
|
20250107,132400,167621270,17620,17620,17620,17620,0
|
|
20250107,132300,167621270,17620,17620,17620,17620,0
|
|
20250107,132200,167621270,17620,17620,17620,17620,1
|
|
20250107,132100,167603650,17620,17620,17620,17620,1
|
|
20250107,132000,167586030,17520,17520,17520,17520,2
|
|
20250107,131900,167550990,17520,17520,17520,17520,10
|
|
20250107,131800,167375790,17520,17520,17520,17520,10
|
|
20250107,131700,167200590,17520,17520,17520,17520,0
|
|
20250107,131600,167200590,17520,17520,17520,17520,1
|
|
20250107,131500,167183070,17520,17520,17520,17520,0
|
|
20250107,131400,167183070,17520,17520,17520,17520,0
|
|
20250107,131300,167183070,17520,17520,17520,17520,3
|
|
20250107,131200,167130510,17520,17520,17520,17520,0
|
|
20250107,131100,167130510,17520,17520,17520,17520,0
|
|
20250107,131000,167130510,17520,17520,17520,17520,7
|
|
20250107,130900,167007870,17510,17510,17510,17510,0
|
|
20250107,130800,167007870,17510,17510,17510,17510,0
|
|
20250107,130700,167007870,17510,17510,17510,17510,0
|
|
20250107,130600,167007870,17510,17510,17510,17510,0
|
|
20250107,130500,167007870,17510,17510,17510,17510,0
|
|
20250107,130400,167007870,17510,17510,17510,17510,0
|
|
20250107,130300,167007870,17510,17510,17510,17510,100
|
|
20250107,130200,165256870,17510,17510,17510,17510,0
|
|
20250107,130100,165256870,17510,17510,17510,17510,9
|
|
20250107,130000,165099280,17510,17510,17510,17510,1
|
|
20250107,125900,165081770,17520,17520,17520,17520,34
|
|
20250107,125800,164486090,17520,17520,17520,17520,1
|
|
20250107,125700,164468570,17670,17670,17670,17670,0
|
|
20250107,125600,164468570,17670,17670,17670,17670,0
|
|
20250107,125500,164468570,17670,17670,17670,17670,0
|
|
20250107,125400,164468570,17670,17550,17670,17550,100
|
|
20250107,125300,162703580,17560,17560,17560,17560,2
|
|
20250107,125200,162668460,17560,17560,17560,17560,0
|
|
20250107,125100,162668460,17560,17560,17560,17560,1
|
|
20250107,125000,162650900,17510,17510,17510,17510,0
|
|
20250107,124900,162650900,17510,17510,17510,17510,0
|
|
20250107,124800,162650900,17510,17510,17510,17510,5
|
|
20250107,124700,162563350,17500,17500,17500,17500,0
|
|
20250107,124600,162563350,17500,17500,17500,17500,0
|
|
20250107,124500,162563350,17500,17500,17500,17500,0
|
|
20250107,124400,162563350,17500,17500,17500,17500,0
|
|
20250107,124300,162563350,17500,17500,17500,17500,0
|
|
20250107,124200,162563350,17500,17500,17500,17500,0
|
|
20250107,124100,162563350,17500,17490,17500,17490,19
|
|
20250107,124000,162230870,17500,17500,17500,17500,0
|
|
20250107,123900,162230870,17500,17500,17500,17500,1
|
|
20250107,123800,162213370,17500,17500,17500,17500,0
|
|
20250107,123700,162213370,17500,17500,17500,17500,36
|
|
20250107,123600,161583370,17500,17500,17500,17500,0
|
|
20250107,123500,161583370,17500,17500,17500,17500,0
|
|
20250107,123400,161583370,17500,17500,17500,17500,1
|
|
20250107,123300,161565870,17490,17500,17500,17490,19
|
|
20250107,123200,161233510,17500,17500,17500,17500,0
|
|
20250107,123100,161233510,17500,17500,17500,17500,0
|
|
20250107,123000,161233510,17500,17500,17500,17500,0
|
|
20250107,122900,161233510,17500,17510,17510,17500,100
|
|
20250107,122800,159482980,17580,17580,17580,17580,0
|
|
20250107,122700,159482980,17580,17580,17580,17580,0
|
|
20250107,122600,159482980,17580,17580,17580,17580,0
|
|
20250107,122500,159482980,17580,17580,17580,17580,0
|
|
20250107,122400,159482980,17580,17530,17580,17530,9
|
|
20250107,122300,159325160,17580,17580,17580,17580,0
|
|
20250107,122200,159325160,17580,17580,17580,17580,0
|
|
20250107,122100,159325160,17580,17580,17580,17580,1
|
|
20250107,122000,159307580,17580,17580,17580,17580,1
|
|
20250107,121900,159290000,17530,17530,17530,17530,0
|
|
20250107,121800,159290000,17530,17550,17550,17530,212
|
|
20250107,121700,155571050,17550,17550,17550,17550,9
|
|
20250107,121600,155413100,17550,17550,17550,17550,30
|
|
20250107,121500,154886600,17600,17600,17600,17600,0
|
|
20250107,121400,154886600,17600,17600,17600,17600,0
|
|
20250107,121300,154886600,17600,17600,17600,17600,0
|
|
20250107,121200,154886600,17600,17600,17600,17600,0
|
|
20250107,121100,154886600,17600,17600,17600,17600,1
|
|
20250107,121000,154869000,17600,17600,17600,17600,0
|
|
20250107,120900,154869000,17600,17600,17600,17600,0
|
|
20250107,120800,154869000,17600,17600,17600,17600,0
|
|
20250107,120700,154869000,17600,17600,17600,17600,0
|
|
20250107,120600,154869000,17600,17600,17600,17600,12
|
|
20250107,120500,154657800,17600,17610,17610,17600,55
|
|
20250107,120400,153689290,17670,17670,17670,17670,0
|
|
20250107,120300,153689290,17670,17670,17670,17670,0
|
|
20250107,120200,153689290,17670,17670,17670,17670,0
|
|
20250107,120100,153689290,17670,17670,17670,17670,118
|
|
20250107,120000,151604230,17680,17680,17680,17680,0
|
|
20250107,115900,151604230,17680,17680,17680,17680,0
|
|
20250107,115800,151604230,17680,17680,17680,17680,0
|
|
20250107,115700,151604230,17680,17680,17680,17680,0
|
|
20250107,115600,151604230,17680,17680,17680,17680,0
|
|
20250107,115500,151604230,17680,17680,17680,17680,0
|
|
20250107,115400,151604230,17680,17680,17680,17680,0
|
|
20250107,115300,151604230,17680,17680,17680,17680,0
|
|
20250107,115200,151604230,17680,17680,17680,17680,0
|
|
20250107,115100,151604230,17680,17680,17680,17680,6
|
|
20250107,115000,151498150,17680,17680,17680,17680,0
|
|
20250107,114900,151498150,17680,17680,17680,17680,8
|
|
20250107,114800,151356710,17690,17690,17690,17690,0
|
|
20250107,114700,151356710,17690,17690,17690,17690,0
|
|
20250107,114600,151356710,17690,17690,17690,17690,0
|
|
20250107,114500,151356710,17690,17690,17690,17690,1
|
|
20250107,114400,151339020,17700,17700,17700,17700,0
|
|
20250107,114300,151339020,17700,17670,17700,17670,5
|
|
20250107,114200,151250610,17640,17640,17640,17640,0
|
|
20250107,114100,151250610,17640,17640,17640,17640,0
|
|
20250107,114000,151250610,17640,17590,17640,17540,947
|
|
20250107,113900,134571170,17590,17580,17590,17580,54
|
|
20250107,113800,133621360,17530,17530,17530,17530,20
|
|
20250107,113700,133270760,17580,17580,17580,17580,0
|
|
20250107,113600,133270760,17580,17580,17580,17580,0
|
|
20250107,113500,133270760,17580,17580,17580,17580,0
|
|
20250107,113400,133270760,17580,17580,17580,17580,0
|
|
20250107,113300,133270760,17580,17580,17580,17580,0
|
|
20250107,113200,133270760,17580,17580,17580,17580,0
|
|
20250107,113100,133270760,17580,17580,17580,17580,0
|
|
20250107,113000,133270760,17580,17580,17580,17580,58
|
|
20250107,112900,132251120,17580,17580,17580,17580,0
|
|
20250107,112800,132251120,17580,17580,17580,17580,0
|
|
20250107,112700,132251120,17580,17580,17580,17580,5
|
|
20250107,112600,132163220,17590,17590,17590,17590,0
|
|
20250107,112500,132163220,17590,17590,17590,17590,0
|
|
20250107,112400,132163220,17590,17590,17590,17590,0
|
|
20250107,112300,132163220,17590,17590,17590,17590,0
|
|
20250107,112200,132163220,17590,17590,17590,17590,0
|
|
20250107,112100,132163220,17590,17590,17590,17590,0
|
|
20250107,112000,132163220,17590,17590,17590,17590,0
|
|
20250107,111900,132163220,17590,17590,17590,17590,1
|
|
20250107,111800,132145630,17590,17590,17590,17590,0
|
|
20250107,111700,132145630,17590,17590,17590,17590,0
|
|
20250107,111600,132145630,17590,17590,17590,17590,2
|
|
20250107,111500,132110450,17490,17490,17490,17490,0
|
|
20250107,111400,132110450,17490,17490,17490,17490,0
|
|
20250107,111300,132110450,17490,17490,17490,17490,0
|
|
20250107,111200,132110450,17490,17490,17490,17490,29
|
|
20250107,111100,131603240,17600,17600,17600,17600,0
|
|
20250107,111000,131603240,17600,17600,17600,17600,0
|
|
20250107,110900,131603240,17600,17600,17600,17600,15
|
|
20250107,110800,131339240,17490,17580,17580,17490,50
|
|
20250107,110700,130464200,17590,17590,17590,17590,0
|
|
20250107,110600,130464200,17590,17590,17590,17590,0
|
|
20250107,110500,130464200,17590,17590,17590,17590,0
|
|
20250107,110400,130464200,17590,17590,17590,17590,0
|
|
20250107,110300,130464200,17590,17590,17590,17590,34
|
|
20250107,110200,129866140,17590,17590,17590,17590,0
|
|
20250107,110100,129866140,17590,17590,17590,17590,0
|
|
20250107,110000,129866140,17590,17590,17590,17590,0
|
|
20250107,105900,129866140,17590,17590,17590,17590,38
|
|
20250107,105800,129197720,17580,17580,17580,17580,4
|
|
20250107,105700,129127400,17580,17580,17580,17580,0
|
|
20250107,105600,129127400,17580,17580,17580,17580,0
|
|
20250107,105500,129127400,17580,17580,17580,17580,1
|
|
20250107,105400,129109820,17590,17590,17590,17590,0
|
|
20250107,105300,129109820,17590,17590,17590,17590,94
|
|
20250107,105200,127456360,17590,17590,17590,17590,0
|
|
20250107,105100,127456360,17590,17590,17590,17590,1
|
|
20250107,105000,127438770,17590,17590,17590,17590,1
|
|
20250107,104900,127421180,17490,17490,17490,17490,1
|
|
20250107,104800,127403690,17550,17550,17550,17550,0
|
|
20250107,104700,127403690,17550,17550,17550,17550,230
|
|
20250107,104600,123367190,17590,17590,17590,17590,0
|
|
20250107,104500,123367190,17590,17590,17590,17590,1
|
|
20250107,104400,123349600,17590,17590,17590,17590,0
|
|
20250107,104300,123349600,17590,17590,17590,17590,0
|
|
20250107,104200,123349600,17590,17590,17590,17590,22
|
|
20250107,104100,122962620,17600,17600,17600,17600,0
|
|
20250107,104000,122962620,17600,17600,17600,17600,0
|
|
20250107,103900,122962620,17600,17500,17600,17500,301
|
|
20250107,103800,117695020,17600,17600,17600,17600,1
|
|
20250107,103700,117677420,17500,17500,17500,17500,0
|
|
20250107,103600,117677420,17500,17500,17500,17500,2
|
|
20250107,103500,117642420,17600,17550,17600,17500,61
|
|
20250107,103400,116573560,17610,17610,17610,17610,0
|
|
20250107,103300,116573560,17610,17550,17610,17550,7
|
|
20250107,103200,116450650,17600,17600,17600,17600,15
|
|
20250107,103100,116186650,17600,17600,17600,17600,2
|
|
20250107,103000,116151450,17600,17600,17600,17600,40
|
|
20250107,102900,115447450,17600,17600,17600,17600,1
|
|
20250107,102800,115429850,17550,17590,17590,17550,9
|
|
20250107,102700,115271580,17600,17590,17600,17590,6
|
|
20250107,102600,115166010,17590,17590,17590,17590,1
|
|
20250107,102500,115148420,17590,17600,17600,17520,35
|
|
20250107,102400,114534780,17600,17620,17620,17580,660
|
|
20250107,102300,102920300,17620,17620,17620,17620,0
|
|
20250107,102200,102920300,17620,17620,17620,17620,8
|
|
20250107,102100,102779340,17620,17620,17620,17620,0
|
|
20250107,102000,102779340,17620,17620,17620,17620,2
|
|
20250107,101900,102744100,17620,17620,17620,17620,5
|
|
20250107,101800,102656000,17620,17620,17620,17620,0
|
|
20250107,101700,102656000,17620,17620,17620,17620,2
|
|
20250107,101600,102620760,17620,17620,17620,17620,0
|
|
20250107,101500,102620760,17620,17620,17620,17620,31
|
|
20250107,101400,102074540,17630,17630,17630,17630,3
|
|
20250107,101300,102021650,17640,17640,17640,17640,5
|
|
20250107,101200,101933450,17620,17620,17620,17620,0
|
|
20250107,101100,101933450,17620,17620,17620,17620,2
|
|
20250107,101000,101898210,17620,17620,17620,17620,12
|
|
20250107,100900,101686770,17680,17680,17680,17680,1
|
|
20250107,100800,101669090,17690,17690,17690,17690,0
|
|
20250107,100700,101669090,17690,17690,17690,17690,1
|
|
20250107,100600,101651400,17610,17650,17650,17610,91
|
|
20250107,100500,100048330,17750,17750,17750,17750,0
|
|
20250107,100400,100048330,17750,17750,17750,17750,1
|
|
20250107,100300,100030580,17640,17700,17700,17640,189
|
|
20250107,100200,96686000,17750,17750,17750,17750,1
|
|
20250107,100100,96668250,17700,17700,17700,17700,0
|
|
20250107,100000,96668250,17700,17700,17700,17700,3
|
|
20250107,095900,96615150,17760,17760,17760,17760,1
|
|
20250107,095800,96597390,17760,17760,17760,17760,11
|
|
20250107,095700,96402030,17760,17700,17760,17700,27
|
|
20250107,095600,95922670,17750,17700,17750,17700,605
|
|
20250107,095500,85208920,17700,17640,17700,17630,183
|
|
20250107,095400,81971150,17630,17630,17630,17630,0
|
|
20250107,095300,81971150,17630,17630,17630,17630,0
|
|
20250107,095200,81971150,17630,17630,17630,17630,0
|
|
20250107,095100,81971150,17630,17630,17630,17630,266
|
|
20250107,095000,77281570,17630,17610,17630,17610,42
|
|
20250107,094900,76541140,17610,17590,17610,17590,27
|
|
20250107,094800,76066000,17590,17590,17590,17590,0
|
|
20250107,094700,76066000,17590,17590,17590,17590,17
|
|
20250107,094600,75766970,17590,17590,17590,17590,0
|
|
20250107,094500,75766970,17590,17570,17590,17570,30
|
|
20250107,094400,75239770,17590,17590,17590,17590,7
|
|
20250107,094300,75116640,17590,17590,17590,17590,2
|
|
20250107,094200,75081460,17590,17580,17590,17580,34
|
|
20250107,094100,74483490,17560,17550,17560,17550,11
|
|
20250107,094000,74290350,17550,17530,17550,17530,144
|
|
20250107,093900,71766010,17530,17530,17530,17530,28
|
|
20250107,093800,71275170,17530,17530,17530,17530,0
|
|
20250107,093700,71275170,17530,17530,17530,17530,0
|
|
20250107,093600,71275170,17530,17530,17530,17530,3
|
|
20250107,093500,71222580,17510,17520,17520,17510,23
|
|
20250107,093400,70819670,17520,17520,17520,17520,61
|
|
20250107,093300,69750950,17520,17520,17520,17520,10
|
|
20250107,093200,69575750,17520,17520,17520,17520,0
|
|
20250107,093100,69575750,17520,17520,17520,17520,119
|
|
20250107,093000,67490870,17520,17520,17520,17520,2
|
|
20250107,092900,67455830,17520,17520,17520,17520,0
|
|
20250107,092800,67455830,17520,17520,17520,17520,1
|
|
20250107,092700,67438310,17450,17450,17450,17450,0
|
|
20250107,092600,67438310,17450,17450,17450,17450,0
|
|
20250107,092500,67438310,17450,17450,17450,17450,22
|
|
20250107,092400,67054410,17450,17550,17550,17450,15
|
|
20250107,092300,66791660,17450,17510,17510,17450,86
|
|
20250107,092200,65289760,17480,17520,17550,17450,1022
|
|
20250107,092100,47423960,17520,17540,17550,17520,190
|
|
20250107,092000,44091960,17540,17540,17540,17540,0
|
|
20250107,091900,44091960,17540,17540,17540,17540,33
|
|
20250107,091800,43513140,17520,17520,17520,17520,1
|
|
20250107,091700,43495620,17510,17380,17510,17380,3
|
|
20250107,091600,43443220,17460,17500,17500,17380,554
|
|
20250107,091500,33761380,17540,17490,17540,17490,2
|
|
20250107,091400,33726350,17470,17470,17470,17470,11
|
|
20250107,091300,33534180,17460,17550,17550,17460,240
|
|
20250107,091200,29331040,17550,17600,17600,17550,35
|
|
20250107,091100,28715790,17600,17700,17770,17540,548
|
|
20250107,091000,19039700,17670,17660,17690,17660,127
|
|
20250107,090900,16795600,17670,17670,17670,17670,1
|
|
20250107,090800,16777930,17670,17660,17670,17660,4
|
|
20250107,090700,16707280,17660,17660,17660,17660,43
|
|
20250107,090600,15947900,17600,17590,17600,17590,82
|
|
20250107,090500,14505300,17580,17540,17580,17540,72
|
|
20250107,090400,13242340,17530,17530,17530,17530,11
|
|
20250107,090300,13049510,17530,17530,17530,17530,20
|
|
20250107,090200,12698910,17600,17660,17660,17600,96
|
|
20250107,090100,11008590,17660,17510,17660,17510,132
|
|
20250107,090000,8677620,17460,17460,17460,17460,497
|