677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201400,241138770,18100,18100,18100,18100,128
|
|
20250108,201300,241138770,18100,18100,18100,18100,0
|
|
20250108,201200,241138770,18100,18100,18100,18100,0
|
|
20250108,201100,241138770,18100,18100,18100,18100,0
|
|
20250108,201000,241138770,18100,18100,18100,18100,0
|
|
20250108,200900,241138770,18100,18100,18100,18100,0
|
|
20250108,200800,241138770,18100,18100,18100,18100,0
|
|
20250108,200700,241138770,18100,18100,18100,18100,0
|
|
20250108,200600,241138770,18100,18100,18100,18100,0
|
|
20250108,200500,241138770,18100,18100,18100,18100,0
|
|
20250108,200400,241138770,18100,18100,18100,18100,0
|
|
20250108,200300,241138770,18100,18100,18100,18100,0
|
|
20250108,200200,241138770,18100,18100,18100,18100,0
|
|
20250108,200100,241138770,18100,18100,18100,18100,0
|
|
20250108,200000,241138770,18100,18100,18100,18100,0
|
|
20250108,195900,241138770,18100,18100,18100,18100,0
|
|
20250108,195800,241138770,18100,18100,18100,18100,0
|
|
20250108,195700,241138770,18100,18100,18100,18100,0
|
|
20250108,195600,241138770,18100,18100,18100,18100,0
|
|
20250108,195500,241138770,18100,18100,18100,18100,0
|
|
20250108,195400,241138770,18100,18100,18100,18100,0
|
|
20250108,195300,241138770,18100,18100,18100,18100,0
|
|
20250108,195200,241138770,18100,18100,18100,18100,0
|
|
20250108,195100,241138770,18100,18100,18100,18100,0
|
|
20250108,195000,241138770,18100,18100,18100,18100,0
|
|
20250108,194900,241138770,18100,18100,18100,18100,0
|
|
20250108,194800,241138770,18100,18100,18100,18100,0
|
|
20250108,194700,241138770,18100,18100,18100,18100,0
|
|
20250108,194600,241138770,18100,18100,18100,18100,0
|
|
20250108,194500,241138770,18100,18100,18100,18100,0
|
|
20250108,194400,241138770,18100,18100,18100,18100,128
|
|
20250108,194300,241138770,18100,18100,18100,18100,0
|
|
20250108,194200,241138770,18100,18100,18100,18100,0
|
|
20250108,194100,241138770,18100,18100,18100,18100,0
|
|
20250108,194000,241138770,18100,18100,18100,18100,0
|
|
20250108,193900,241138770,18100,18100,18100,18100,0
|
|
20250108,193800,241138770,18100,18100,18100,18100,0
|
|
20250108,193700,241138770,18100,18100,18100,18100,0
|
|
20250108,193600,241138770,18100,18100,18100,18100,0
|
|
20250108,193500,241138770,18100,18100,18100,18100,0
|
|
20250108,193400,241138770,18100,18100,18100,18100,0
|
|
20250108,193300,241138770,18100,18100,18100,18100,0
|
|
20250108,193200,241138770,18100,18100,18100,18100,0
|
|
20250108,193100,241138770,18100,18100,18100,18100,0
|
|
20250108,193000,241138770,18100,18100,18100,18100,0
|
|
20250108,192900,241138770,18100,18100,18100,18100,0
|
|
20250108,192800,241138770,18100,18100,18100,18100,0
|
|
20250108,192700,241138770,18100,18100,18100,18100,0
|
|
20250108,192600,241138770,18100,18100,18100,18100,0
|
|
20250108,192500,241138770,18100,18100,18100,18100,0
|
|
20250108,192400,241138770,18100,18100,18100,18100,0
|
|
20250108,192300,241138770,18100,18100,18100,18100,0
|
|
20250108,192200,241138770,18100,18100,18100,18100,0
|
|
20250108,192100,241138770,18100,18100,18100,18100,0
|
|
20250108,192000,241138770,18100,18100,18100,18100,0
|
|
20250108,191900,241138770,18100,18100,18100,18100,0
|
|
20250108,191800,241138770,18100,18100,18100,18100,0
|
|
20250108,191700,241138770,18100,18100,18100,18100,0
|
|
20250108,191600,241138770,18100,18100,18100,18100,0
|
|
20250108,191500,241138770,18100,18100,18100,18100,0
|
|
20250108,191400,241138770,18100,18100,18100,18100,128
|
|
20250108,191300,241138770,18100,18100,18100,18100,0
|
|
20250108,191200,241138770,18100,18100,18100,18100,0
|
|
20250108,191100,241138770,18100,18100,18100,18100,0
|
|
20250108,191000,241138770,18100,18100,18100,18100,0
|
|
20250108,190900,241138770,18100,18100,18100,18100,0
|
|
20250108,190800,241138770,18100,18100,18100,18100,0
|
|
20250108,190700,241138770,18100,18100,18100,18100,0
|
|
20250108,190600,241138770,18100,18100,18100,18100,0
|
|
20250108,190500,241138770,18100,18100,18100,18100,0
|
|
20250108,190400,241138770,18100,18100,18100,18100,0
|
|
20250108,190300,241138770,18100,18100,18100,18100,0
|
|
20250108,190200,241138770,18100,18100,18100,18100,0
|
|
20250108,190100,241138770,18100,18100,18100,18100,0
|
|
20250108,190000,241138770,18100,18100,18100,18100,0
|
|
20250108,185900,241138770,18100,18100,18100,18100,0
|
|
20250108,185800,241138770,18100,18100,18100,18100,0
|
|
20250108,185700,241138770,18100,18100,18100,18100,0
|
|
20250108,185600,241138770,18100,18100,18100,18100,0
|
|
20250108,185500,241138770,18100,18100,18100,18100,0
|
|
20250108,185400,241138770,18100,18100,18100,18100,0
|
|
20250108,185300,241138770,18100,18100,18100,18100,0
|
|
20250108,185200,241138770,18100,18100,18100,18100,0
|
|
20250108,185100,241138770,18100,18100,18100,18100,0
|
|
20250108,185000,241138770,18100,18100,18100,18100,0
|
|
20250108,184900,241138770,18100,18100,18100,18100,0
|
|
20250108,184800,241138770,18100,18100,18100,18100,0
|
|
20250108,184700,241138770,18100,18100,18100,18100,0
|
|
20250108,184600,241138770,18100,18100,18100,18100,0
|
|
20250108,184500,241138770,18100,18100,18100,18100,0
|
|
20250108,184400,241138770,18100,18100,18100,18100,128
|
|
20250108,184300,241138770,18100,18100,18100,18100,0
|
|
20250108,184200,241138770,18100,18100,18100,18100,0
|
|
20250108,184100,241138770,18100,18100,18100,18100,0
|
|
20250108,184000,241138770,18100,18100,18100,18100,0
|
|
20250108,183900,241138770,18100,18100,18100,18100,0
|
|
20250108,183800,241138770,18100,18100,18100,18100,0
|
|
20250108,183700,241138770,18100,18100,18100,18100,0
|
|
20250108,183600,241138770,18100,18100,18100,18100,0
|
|
20250108,183500,241138770,18100,18100,18100,18100,0
|
|
20250108,183400,241138770,18100,18100,18100,18100,0
|
|
20250108,183300,241138770,18100,18100,18100,18100,0
|
|
20250108,183200,241138770,18100,18100,18100,18100,0
|
|
20250108,183100,241138770,18100,18100,18100,18100,0
|
|
20250108,183000,241138770,18100,18100,18100,18100,0
|
|
20250108,182900,241138770,18100,18100,18100,18100,0
|
|
20250108,182800,241138770,18100,18100,18100,18100,0
|
|
20250108,182700,241138770,18100,18100,18100,18100,0
|
|
20250108,182600,241138770,18100,18100,18100,18100,0
|
|
20250108,182500,241138770,18100,18100,18100,18100,0
|
|
20250108,182400,241138770,18100,18100,18100,18100,0
|
|
20250108,182300,241138770,18100,18100,18100,18100,0
|
|
20250108,182200,241138770,18100,18100,18100,18100,0
|
|
20250108,182100,241138770,18100,18100,18100,18100,0
|
|
20250108,182000,241138770,18100,18100,18100,18100,0
|
|
20250108,181900,241138770,18100,18100,18100,18100,0
|
|
20250108,181800,241138770,18100,18100,18100,18100,0
|
|
20250108,181700,241138770,18100,18100,18100,18100,0
|
|
20250108,181600,241138770,18100,18100,18100,18100,0
|
|
20250108,181500,241138770,18100,18100,18100,18100,0
|
|
20250108,181400,241138770,18100,18100,18100,18100,128
|
|
20250108,181300,241138770,18100,18100,18100,18100,0
|
|
20250108,181200,241138770,18100,18100,18100,18100,0
|
|
20250108,181100,241138770,18100,18100,18100,18100,0
|
|
20250108,181000,241138770,18100,18100,18100,18100,0
|
|
20250108,180900,241138770,18100,18100,18100,18100,0
|
|
20250108,180800,241138770,18100,18100,18100,18100,0
|
|
20250108,180700,241138770,18100,18100,18100,18100,0
|
|
20250108,180600,241138770,18100,18100,18100,18100,0
|
|
20250108,180500,241138770,18100,18100,18100,18100,0
|
|
20250108,180400,241138770,18100,18100,18100,18100,0
|
|
20250108,180300,241138770,18100,18100,18100,18100,0
|
|
20250108,180200,241138770,18100,18100,18100,18100,0
|
|
20250108,180100,241138770,18100,18100,18100,18100,0
|
|
20250108,180000,241138770,18100,18100,18100,18100,0
|
|
20250108,175900,241138770,18100,18100,18100,18100,0
|
|
20250108,175800,241138770,18100,18100,18100,18100,0
|
|
20250108,175700,241138770,18100,18100,18100,18100,0
|
|
20250108,175600,241138770,18100,18100,18100,18100,0
|
|
20250108,175500,241138770,18100,18100,18100,18100,0
|
|
20250108,175400,241138770,18100,18100,18100,18100,0
|
|
20250108,175300,241138770,18100,18100,18100,18100,0
|
|
20250108,175200,241138770,18100,18100,18100,18100,0
|
|
20250108,175100,241138770,18100,18100,18100,18100,0
|
|
20250108,175000,241138770,18100,18100,18100,18100,0
|
|
20250108,174900,241138770,18100,18100,18100,18100,0
|
|
20250108,174800,241138770,18100,18100,18100,18100,0
|
|
20250108,174700,241138770,18100,18100,18100,18100,0
|
|
20250108,174600,241138770,18100,18100,18100,18100,0
|
|
20250108,174500,241138770,18100,18100,18100,18100,0
|
|
20250108,174400,241138770,18100,18100,18100,18100,128
|
|
20250108,174300,241138770,18100,18100,18100,18100,0
|
|
20250108,174200,241138770,18100,18100,18100,18100,0
|
|
20250108,174100,241138770,18100,18100,18100,18100,0
|
|
20250108,174000,241138770,18100,18100,18100,18100,0
|
|
20250108,173900,241138770,18100,18100,18100,18100,0
|
|
20250108,173800,241138770,18100,18100,18100,18100,0
|
|
20250108,173700,241138770,18100,18100,18100,18100,0
|
|
20250108,173600,241138770,18100,18100,18100,18100,0
|
|
20250108,173500,241138770,18100,18100,18100,18100,0
|
|
20250108,173400,241138770,18100,18100,18100,18100,0
|
|
20250108,173300,241138770,18100,18100,18100,18100,0
|
|
20250108,173200,241138770,18100,18100,18100,18100,0
|
|
20250108,173100,241138770,18100,18100,18100,18100,0
|
|
20250108,173000,241138770,18100,18100,18100,18100,0
|
|
20250108,172900,241138770,18100,18100,18100,18100,0
|
|
20250108,172800,241138770,18100,18100,18100,18100,0
|
|
20250108,172700,241138770,18100,18100,18100,18100,0
|
|
20250108,172600,241138770,18100,18100,18100,18100,0
|
|
20250108,172500,241138770,18100,18100,18100,18100,0
|
|
20250108,172400,241138770,18100,18100,18100,18100,0
|
|
20250108,172300,241138770,18100,18100,18100,18100,0
|
|
20250108,172200,241138770,18100,18100,18100,18100,0
|
|
20250108,172100,241138770,18100,18100,18100,18100,0
|
|
20250108,172000,241138770,18100,18100,18100,18100,0
|
|
20250108,171900,241138770,18100,18100,18100,18100,0
|
|
20250108,171800,241138770,18100,18100,18100,18100,0
|
|
20250108,171700,241138770,18100,18100,18100,18100,0
|
|
20250108,171600,241138770,18100,18100,18100,18100,0
|
|
20250108,171500,241138770,18100,18100,18100,18100,0
|
|
20250108,171400,241138770,18100,18100,18100,18100,128
|
|
20250108,171300,241138770,18100,18100,18100,18100,0
|
|
20250108,171200,241138770,18100,18100,18100,18100,0
|
|
20250108,171100,241138770,18100,18100,18100,18100,0
|
|
20250108,171000,241138770,18100,18100,18100,18100,0
|
|
20250108,170900,241138770,18100,18100,18100,18100,0
|
|
20250108,170800,241138770,18100,18100,18100,18100,0
|
|
20250108,170700,241138770,18100,18100,18100,18100,0
|
|
20250108,170600,241138770,18100,18100,18100,18100,0
|
|
20250108,170500,241138770,18100,18100,18100,18100,0
|
|
20250108,170400,241138770,18100,18100,18100,18100,0
|
|
20250108,170300,241138770,18100,18100,18100,18100,0
|
|
20250108,170200,241138770,18100,18100,18100,18100,0
|
|
20250108,170100,241138770,18100,18100,18100,18100,0
|
|
20250108,170000,241138770,18100,18100,18100,18100,0
|
|
20250108,165900,241138770,18100,18100,18100,18100,0
|
|
20250108,165800,241138770,18100,18100,18100,18100,0
|
|
20250108,165700,241138770,18100,18100,18100,18100,0
|
|
20250108,165600,241138770,18100,18100,18100,18100,0
|
|
20250108,165500,241138770,18100,18100,18100,18100,0
|
|
20250108,165400,241138770,18100,18100,18100,18100,0
|
|
20250108,165300,241138770,18100,18100,18100,18100,0
|
|
20250108,165200,241138770,18100,18100,18100,18100,0
|
|
20250108,165100,241138770,18100,18100,18100,18100,0
|
|
20250108,165000,241138770,18100,18100,18100,18100,0
|
|
20250108,164900,241138770,18100,18100,18100,18100,0
|
|
20250108,164800,241138770,18100,18100,18100,18100,0
|
|
20250108,164700,241138770,18100,18100,18100,18100,0
|
|
20250108,164600,241138770,18100,18100,18100,18100,0
|
|
20250108,164500,241138770,18100,18100,18100,18100,0
|
|
20250108,164400,241138770,18100,18100,18100,18100,128
|
|
20250108,164300,241138770,18100,18100,18100,18100,0
|
|
20250108,164200,241138770,18100,18100,18100,18100,0
|
|
20250108,164100,241138770,18100,18100,18100,18100,0
|
|
20250108,164000,241138770,18100,18100,18100,18100,0
|
|
20250108,163900,241138770,18100,18100,18100,18100,0
|
|
20250108,163800,241138770,18100,18100,18100,18100,0
|
|
20250108,163700,241138770,18100,18100,18100,18100,0
|
|
20250108,163600,241138770,18100,18100,18100,18100,0
|
|
20250108,163500,241138770,18100,18100,18100,18100,0
|
|
20250108,163400,241138770,18100,18100,18100,18100,0
|
|
20250108,163300,241138770,18100,18100,18100,18100,0
|
|
20250108,163200,241138770,18100,18100,18100,18100,0
|
|
20250108,163100,241138770,18100,18100,18100,18100,0
|
|
20250108,163000,241138770,18100,18100,18100,18100,0
|
|
20250108,162900,241138770,18100,18100,18100,18100,0
|
|
20250108,162800,241138770,18100,18100,18100,18100,0
|
|
20250108,162700,241138770,18100,18100,18100,18100,0
|
|
20250108,162600,241138770,18100,18100,18100,18100,0
|
|
20250108,162500,241138770,18100,18100,18100,18100,0
|
|
20250108,162400,241138770,18100,18100,18100,18100,0
|
|
20250108,162300,241138770,18100,18100,18100,18100,0
|
|
20250108,162200,241138770,18100,18100,18100,18100,0
|
|
20250108,162100,241138770,18100,18100,18100,18100,0
|
|
20250108,162000,241138770,18100,18100,18100,18100,0
|
|
20250108,161900,241138770,18100,18100,18100,18100,0
|
|
20250108,161800,241138770,18100,18100,18100,18100,0
|
|
20250108,161700,241138770,18100,18100,18100,18100,0
|
|
20250108,161600,241138770,18100,18100,18100,18100,0
|
|
20250108,161500,241138770,18100,18100,18100,18100,0
|
|
20250108,161400,241138770,18100,18100,18100,18100,128
|
|
20250108,161300,241138770,18100,18100,18100,18100,0
|
|
20250108,161200,241138770,18100,18100,18100,18100,0
|
|
20250108,161100,241138770,18100,18100,18100,18100,0
|
|
20250108,161000,241138770,18100,18100,18100,18100,0
|
|
20250108,160900,241138770,18100,18100,18100,18100,0
|
|
20250108,160800,241138770,18100,18100,18100,18100,0
|
|
20250108,160700,241138770,18100,18100,18100,18100,0
|
|
20250108,160600,241138770,18100,18100,18100,18100,0
|
|
20250108,160500,241138770,18100,18100,18100,18100,0
|
|
20250108,160400,241138770,18100,18100,18100,18100,0
|
|
20250108,160300,241138770,18100,18100,18100,18100,0
|
|
20250108,160200,241138770,18100,18100,18100,18100,0
|
|
20250108,160100,241138770,18100,18100,18100,18100,0
|
|
20250108,160000,241138770,18100,18100,18100,18100,0
|
|
20250108,155900,241138770,18100,18100,18100,18100,0
|
|
20250108,155800,241138770,18100,18100,18100,18100,0
|
|
20250108,155700,241138770,18100,18100,18100,18100,0
|
|
20250108,155600,241138770,18100,18100,18100,18100,0
|
|
20250108,155500,241138770,18100,18100,18100,18100,0
|
|
20250108,155400,241138770,18100,18100,18100,18100,0
|
|
20250108,155300,241138770,18100,18100,18100,18100,0
|
|
20250108,155200,241138770,18100,18100,18100,18100,0
|
|
20250108,155100,241138770,18100,18100,18100,18100,0
|
|
20250108,155000,241138770,18100,18100,18100,18100,0
|
|
20250108,154900,241138770,18100,18100,18100,18100,0
|
|
20250108,154800,241138770,18100,18100,18100,18100,0
|
|
20250108,154700,241138770,18100,18100,18100,18100,0
|
|
20250108,154600,241138770,18100,18100,18100,18100,0
|
|
20250108,154500,241138770,18100,18100,18100,18100,0
|
|
20250108,154400,241138770,18100,18100,18100,18100,128
|
|
20250108,154300,241138770,18100,18100,18100,18100,0
|
|
20250108,154200,241138770,18100,18100,18100,18100,0
|
|
20250108,154100,241138770,18100,18100,18100,18100,0
|
|
20250108,154000,241138770,18100,18100,18100,18100,0
|
|
20250108,153900,241138770,18100,18100,18100,18100,0
|
|
20250108,153800,241138770,18100,18100,18100,18100,0
|
|
20250108,153700,241138770,18100,18100,18100,18100,0
|
|
20250108,153600,241138770,18100,18100,18100,18100,0
|
|
20250108,153500,241138770,18100,18100,18100,18100,0
|
|
20250108,153400,241138770,18100,18100,18100,18100,0
|
|
20250108,153300,241138770,18100,18100,18100,18100,0
|
|
20250108,153200,241138770,18100,18100,18100,18100,0
|
|
20250108,153100,241138770,18100,18100,18100,18100,0
|
|
20250108,153000,241138770,18100,18100,18100,18100,128
|
|
20250108,152900,238821970,18100,18100,18100,18100,0
|
|
20250108,152800,238821970,18100,18100,18100,18100,0
|
|
20250108,152700,238821970,18100,18100,18100,18100,0
|
|
20250108,152600,238821970,18100,18100,18100,18100,0
|
|
20250108,152500,238821970,18100,18100,18100,18100,0
|
|
20250108,152400,238821970,18100,18100,18100,18100,0
|
|
20250108,152300,238821970,18100,18100,18100,18100,0
|
|
20250108,152200,238821970,18100,18100,18100,18100,0
|
|
20250108,152100,238821970,18100,18100,18100,18100,0
|
|
20250108,152000,238821970,18100,18100,18100,18100,0
|
|
20250108,151900,238821970,18100,18090,18100,18090,56
|
|
20250108,151800,237808830,18090,18090,18090,18090,6
|
|
20250108,151700,237700290,17970,17970,17970,17970,20
|
|
20250108,151600,237340890,18080,18080,18080,18080,6
|
|
20250108,151500,237232410,18080,17970,18080,17970,34
|
|
20250108,151400,236621320,18120,18120,18120,18120,1
|
|
20250108,151300,236603200,18120,17970,18120,17970,54
|
|
20250108,151200,235625920,18090,18100,18100,17970,60
|
|
20250108,151100,234540060,17980,18090,18120,17980,20
|
|
20250108,151000,234178280,18120,17990,18120,17950,558
|
|
20250108,150900,224105740,17990,17930,17990,17930,20
|
|
20250108,150800,223746540,17930,17930,17930,17930,0
|
|
20250108,150700,223746540,17930,17930,17930,17930,12
|
|
20250108,150600,223531380,18000,17980,18000,17980,100
|
|
20250108,150500,221731690,18000,18000,18000,18000,0
|
|
20250108,150400,221731690,18000,18000,18000,18000,0
|
|
20250108,150300,221731690,18000,18000,18000,18000,0
|
|
20250108,150200,221731690,18000,18000,18000,18000,1
|
|
20250108,150100,221713690,17940,17940,17940,17940,0
|
|
20250108,150000,221713690,17940,17940,17940,17940,0
|
|
20250108,145900,221713690,17940,17940,17940,17940,0
|
|
20250108,145800,221713690,17940,17980,17980,17940,514
|
|
20250108,145700,212487570,18030,17980,18030,17980,79
|
|
20250108,145600,211065320,17980,17980,17980,17980,1
|
|
20250108,145500,211047340,17940,17940,17940,17940,0
|
|
20250108,145400,211047340,17940,17940,17940,17940,5
|
|
20250108,145300,210957640,17980,17980,17980,17980,0
|
|
20250108,145200,210957640,17980,17980,17980,17980,1
|
|
20250108,145100,210939660,17950,17950,17950,17950,0
|
|
20250108,145000,210939660,17950,17950,17950,17950,0
|
|
20250108,144900,210939660,17950,17950,17950,17950,0
|
|
20250108,144800,210939660,17950,17970,17980,17950,66
|
|
20250108,144700,209754910,17970,17970,17970,17970,1
|
|
20250108,144600,209736940,17980,17980,17980,17980,0
|
|
20250108,144500,209736940,17980,17980,17980,17980,0
|
|
20250108,144400,209736940,17980,17980,17980,17980,0
|
|
20250108,144300,209736940,17980,17950,17980,17920,81
|
|
20250108,144200,208284900,17960,17960,17960,17960,20
|
|
20250108,144100,207925700,17970,17970,17970,17970,0
|
|
20250108,144000,207925700,17970,17970,17970,17970,0
|
|
20250108,143900,207925700,17970,17970,17970,17970,1
|
|
20250108,143800,207907730,17980,17980,17980,17980,0
|
|
20250108,143700,207907730,17980,17980,17980,17980,2
|
|
20250108,143600,207871770,17980,17980,17980,17980,0
|
|
20250108,143500,207871770,17980,17980,17980,17980,0
|
|
20250108,143400,207871770,17980,17980,17980,17980,0
|
|
20250108,143300,207871770,17980,17980,17980,17980,10
|
|
20250108,143200,207691970,17950,17990,17990,17950,60
|
|
20250108,143100,206614570,17980,17980,17980,17980,3
|
|
20250108,143000,206560630,17990,17990,17990,17990,0
|
|
20250108,142900,206560630,17990,17990,17990,17990,0
|
|
20250108,142800,206560630,17990,17990,17990,17990,2
|
|
20250108,142700,206524650,18000,18000,18000,18000,0
|
|
20250108,142600,206524650,18000,18000,18000,18000,0
|
|
20250108,142500,206524650,18000,18000,18000,18000,0
|
|
20250108,142400,206524650,18000,18000,18000,18000,5
|
|
20250108,142300,206434650,17990,17990,17990,17990,1
|
|
20250108,142200,206416660,18000,18000,18000,18000,0
|
|
20250108,142100,206416660,18000,18000,18000,18000,1
|
|
20250108,142000,206398660,17920,17920,17920,17920,50
|
|
20250108,141900,205502660,18030,18030,18030,18030,0
|
|
20250108,141800,205502660,18030,18030,18030,18030,0
|
|
20250108,141700,205502660,18030,18030,18030,18030,1
|
|
20250108,141600,205484630,18040,18040,18040,18040,33
|
|
20250108,141500,204889310,17880,17880,17880,17880,0
|
|
20250108,141400,204889310,17880,17880,17880,17880,0
|
|
20250108,141300,204889310,17880,17880,17880,17880,0
|
|
20250108,141200,204889310,17880,17930,18000,17880,484
|
|
20250108,141100,196184600,17950,17950,17950,17950,6
|
|
20250108,141000,196076900,17950,17950,17950,17950,1
|
|
20250108,140900,196058950,17830,17830,17830,17830,13
|
|
20250108,140800,195827160,17830,17830,17830,17830,0
|
|
20250108,140700,195827160,17830,17830,17830,17830,6
|
|
20250108,140600,195720180,17830,17830,17830,17830,0
|
|
20250108,140500,195720180,17830,17840,17840,17830,77
|
|
20250108,140400,194346870,17830,17890,17930,17830,560
|
|
20250108,140300,184323670,17820,17820,17820,17820,0
|
|
20250108,140200,184323670,17820,17820,17820,17820,0
|
|
20250108,140100,184323670,17820,17820,17820,17820,2
|
|
20250108,140000,184288030,17820,17820,17820,17820,1
|
|
20250108,135900,184270210,17820,17870,17890,17820,191
|
|
20250108,135800,180855840,17850,17850,17850,17850,0
|
|
20250108,135700,180855840,17850,17870,17870,17850,405
|
|
20250108,135600,173618690,17880,17880,17880,17880,0
|
|
20250108,135500,173618690,17880,17880,17880,17880,0
|
|
20250108,135400,173618690,17880,17880,17880,17880,0
|
|
20250108,135300,173618690,17880,17880,17880,17880,0
|
|
20250108,135200,173618690,17880,17880,17880,17880,10
|
|
20250108,135100,173439890,17870,17870,17870,17870,0
|
|
20250108,135000,173439890,17870,17870,17870,17870,5
|
|
20250108,134900,173350540,17870,17870,17870,17870,1
|
|
20250108,134800,173332670,17870,17870,17870,17870,1
|
|
20250108,134700,173314800,17820,17820,17820,17820,0
|
|
20250108,134600,173314800,17820,17870,17870,17820,62
|
|
20250108,134500,172208910,17870,17870,17870,17870,0
|
|
20250108,134400,172208910,17870,17870,17870,17870,0
|
|
20250108,134300,172208910,17870,17870,17870,17870,96
|
|
20250108,134200,170493390,17870,17870,17870,17870,0
|
|
20250108,134100,170493390,17870,17870,17870,17870,0
|
|
20250108,134000,170493390,17870,17870,17870,17870,46
|
|
20250108,133900,169671370,17870,17870,17870,17870,0
|
|
20250108,133800,169671370,17870,17870,17870,17870,0
|
|
20250108,133700,169671370,17870,17870,17870,17870,18
|
|
20250108,133600,169349710,17860,17860,17860,17860,0
|
|
20250108,133500,169349710,17860,17860,17860,17860,0
|
|
20250108,133400,169349710,17860,17860,17860,17860,0
|
|
20250108,133300,169349710,17860,17860,17860,17860,0
|
|
20250108,133200,169349710,17860,17860,17860,17860,3
|
|
20250108,133100,169296130,17850,17850,17850,17850,1
|
|
20250108,133000,169278280,17800,17810,17810,17800,31
|
|
20250108,132900,168726370,17810,17810,17810,17810,3
|
|
20250108,132800,168672940,17810,17810,17810,17810,0
|
|
20250108,132700,168672940,17810,17810,17810,17810,5
|
|
20250108,132600,168583890,17800,17800,17800,17800,0
|
|
20250108,132500,168583890,17800,17800,17800,17800,0
|
|
20250108,132400,168583890,17800,17800,17800,17800,0
|
|
20250108,132300,168583890,17800,17800,17800,17800,0
|
|
20250108,132200,168583890,17800,17800,17800,17800,0
|
|
20250108,132100,168583890,17800,17800,17800,17800,0
|
|
20250108,132000,168583890,17800,17860,17860,17800,47
|
|
20250108,131900,167745610,17840,17840,17840,17840,0
|
|
20250108,131800,167745610,17840,17840,17840,17840,3
|
|
20250108,131700,167692090,17840,17840,17840,17840,0
|
|
20250108,131600,167692090,17840,17840,17840,17840,0
|
|
20250108,131500,167692090,17840,17840,17840,17840,0
|
|
20250108,131400,167692090,17840,17840,17840,17840,22
|
|
20250108,131300,167299610,17860,17860,17860,17860,1
|
|
20250108,131200,167281750,17860,17860,17860,17860,0
|
|
20250108,131100,167281750,17860,17860,17860,17860,0
|
|
20250108,131000,167281750,17860,17860,17860,17860,0
|
|
20250108,130900,167281750,17860,17840,17860,17840,19
|
|
20250108,130800,166942770,17840,17840,17840,17840,1
|
|
20250108,130700,166924930,17810,17810,17810,17810,2
|
|
20250108,130600,166889310,17810,17810,17810,17810,0
|
|
20250108,130500,166889310,17810,17800,17810,17800,6
|
|
20250108,130400,166782470,17800,17800,17800,17800,0
|
|
20250108,130300,166782470,17800,17800,17800,17800,0
|
|
20250108,130200,166782470,17800,17800,17800,17800,0
|
|
20250108,130100,166782470,17800,17800,17800,17800,0
|
|
20250108,130000,166782470,17800,17800,17800,17800,1
|
|
20250108,125900,166764670,17800,17800,17800,17800,0
|
|
20250108,125800,166764670,17800,17800,17800,17800,0
|
|
20250108,125700,166764670,17800,17800,17800,17800,0
|
|
20250108,125600,166764670,17800,17800,17800,17800,0
|
|
20250108,125500,166764670,17800,17800,17800,17800,0
|
|
20250108,125400,166764670,17800,17790,17800,17790,14
|
|
20250108,125300,166515510,17800,17800,17800,17800,0
|
|
20250108,125200,166515510,17800,17800,17810,17800,6
|
|
20250108,125100,166408700,17740,17740,17740,17740,6
|
|
20250108,125000,166302260,17800,17800,17800,17800,74
|
|
20250108,124900,164985060,17800,17800,17800,17800,0
|
|
20250108,124800,164985060,17800,17800,17800,17800,0
|
|
20250108,124700,164985060,17800,17780,17800,17780,56
|
|
20250108,124600,163988650,17780,17780,17780,17780,0
|
|
20250108,124500,163988650,17780,17780,17780,17780,0
|
|
20250108,124400,163988650,17780,17780,17780,17780,0
|
|
20250108,124300,163988650,17780,17740,17780,17740,3
|
|
20250108,124200,163935390,17730,17730,17730,17730,0
|
|
20250108,124100,163935390,17730,17730,17730,17730,0
|
|
20250108,124000,163935390,17730,17730,17730,17730,0
|
|
20250108,123900,163935390,17730,17730,17730,17730,0
|
|
20250108,123800,163935390,17730,17730,17730,17730,0
|
|
20250108,123700,163935390,17730,17730,17730,17730,0
|
|
20250108,123600,163935390,17730,17730,17730,17730,0
|
|
20250108,123500,163935390,17730,17730,17730,17730,0
|
|
20250108,123400,163935390,17730,17730,17730,17730,0
|
|
20250108,123300,163935390,17730,17730,17730,17730,0
|
|
20250108,123200,163935390,17730,17730,17730,17730,0
|
|
20250108,123100,163935390,17730,17730,17730,17730,0
|
|
20250108,123000,163935390,17730,17730,17730,17730,0
|
|
20250108,122900,163935390,17730,17740,17740,17730,65
|
|
20250108,122800,162782930,17710,17710,17710,17710,0
|
|
20250108,122700,162782930,17710,17710,17710,17710,0
|
|
20250108,122600,162782930,17710,17710,17710,17710,0
|
|
20250108,122500,162782930,17710,17710,17710,17710,0
|
|
20250108,122400,162782930,17710,17710,17710,17710,0
|
|
20250108,122300,162782930,17710,17710,17710,17710,5
|
|
20250108,122200,162694380,17800,17800,17800,17800,0
|
|
20250108,122100,162694380,17800,17800,17800,17800,0
|
|
20250108,122000,162694380,17800,17800,17800,17800,0
|
|
20250108,121900,162694380,17800,17710,17800,17710,92
|
|
20250108,121800,161063270,17710,17710,17710,17710,0
|
|
20250108,121700,161063270,17710,17780,17780,17710,183
|
|
20250108,121600,157818060,17780,17780,17780,17780,0
|
|
20250108,121500,157818060,17780,17780,17780,17780,2
|
|
20250108,121400,157782500,17790,17790,17790,17790,0
|
|
20250108,121300,157782500,17790,17790,17790,17790,1
|
|
20250108,121200,157764710,17790,17790,17790,17790,1
|
|
20250108,121100,157746920,17790,17780,17790,17780,4
|
|
20250108,121000,157675770,17800,17800,17800,17800,0
|
|
20250108,120900,157675770,17800,17800,17800,17800,0
|
|
20250108,120800,157675770,17800,17800,17800,17800,0
|
|
20250108,120700,157675770,17800,17800,17800,17800,0
|
|
20250108,120600,157675770,17800,17800,17800,17800,0
|
|
20250108,120500,157675770,17800,17800,17800,17800,0
|
|
20250108,120400,157675770,17800,17800,17800,17800,0
|
|
20250108,120300,157675770,17800,17800,17800,17800,0
|
|
20250108,120200,157675770,17800,17800,17800,17800,0
|
|
20250108,120100,157675770,17800,17800,17800,17800,4
|
|
20250108,120000,157604570,17810,17810,17810,17810,0
|
|
20250108,115900,157604570,17810,17810,17810,17810,0
|
|
20250108,115800,157604570,17810,17810,17810,17810,0
|
|
20250108,115700,157604570,17810,17810,17810,17810,0
|
|
20250108,115600,157604570,17810,17810,17810,17810,1
|
|
20250108,115500,157586760,17810,17810,17810,17810,2
|
|
20250108,115400,157551140,17700,17700,17700,17700,1
|
|
20250108,115300,157533440,17700,17700,17700,17670,512
|
|
20250108,115200,148471400,17800,17800,17800,17800,0
|
|
20250108,115100,148471400,17800,17800,17800,17800,1
|
|
20250108,115000,148453600,17810,17810,17810,17810,1
|
|
20250108,114900,148435790,17810,17810,17810,17810,1
|
|
20250108,114800,148417980,17830,17650,17830,17650,14
|
|
20250108,114700,148170700,17650,17650,17650,17650,12
|
|
20250108,114600,147958900,17830,17830,17830,17830,1
|
|
20250108,114500,147941070,17830,17830,17830,17830,0
|
|
20250108,114400,147941070,17830,17830,17830,17830,10
|
|
20250108,114300,147762770,17830,17830,17830,17830,0
|
|
20250108,114200,147762770,17830,17830,17830,17830,0
|
|
20250108,114100,147762770,17830,17830,17830,17830,200
|
|
20250108,114000,144196770,17840,17840,17840,17840,0
|
|
20250108,113900,144196770,17840,17840,17840,17840,0
|
|
20250108,113800,144196770,17840,17840,17840,17840,0
|
|
20250108,113700,144196770,17840,17840,17840,17840,0
|
|
20250108,113600,144196770,17840,17610,17840,17610,3
|
|
20250108,113500,144143490,17830,17830,17830,17830,1
|
|
20250108,113400,144125660,17610,17670,17670,17610,66
|
|
20250108,113300,142962080,17670,17670,17670,17670,0
|
|
20250108,113200,142962080,17670,17670,17670,17670,6
|
|
20250108,113100,142856060,17670,17680,17680,17670,6
|
|
20250108,113000,142750010,17680,17680,17680,17680,0
|
|
20250108,112900,142750010,17680,17710,17710,17680,400
|
|
20250108,112800,135674510,17720,17780,17780,17710,126
|
|
20250108,112700,133441950,17860,17860,17860,17860,16
|
|
20250108,112600,133156190,17860,17860,17860,17860,5
|
|
20250108,112500,133066890,17840,17850,17850,17840,4
|
|
20250108,112400,132995510,17850,17850,17850,17850,2
|
|
20250108,112300,132959810,17840,17840,17840,17840,18
|
|
20250108,112200,132638690,17840,17840,17840,17840,2
|
|
20250108,112100,132603010,17840,17830,17840,17830,127
|
|
20250108,112000,130337590,17820,17810,17820,17810,23
|
|
20250108,111900,129927740,17810,17810,17810,17810,4
|
|
20250108,111800,129856500,17810,17810,17810,17810,0
|
|
20250108,111700,129856500,17810,17810,17810,17810,0
|
|
20250108,111600,129856500,17810,17810,17810,17810,1
|
|
20250108,111500,129838690,17810,17810,17810,17810,0
|
|
20250108,111400,129838690,17810,17810,17810,17810,4
|
|
20250108,111300,129767450,17820,17820,17820,17820,5
|
|
20250108,111200,129678350,17820,17820,17820,17820,0
|
|
20250108,111100,129678350,17820,17820,17820,17820,0
|
|
20250108,111000,129678350,17820,17820,17820,17820,10
|
|
20250108,110900,129500150,17820,17820,17820,17820,200
|
|
20250108,110800,125936150,17820,17820,17820,17820,404
|
|
20250108,110700,118736870,17820,17820,17820,17820,0
|
|
20250108,110600,118736870,17820,17820,17820,17820,0
|
|
20250108,110500,118736870,17820,17820,17820,17820,0
|
|
20250108,110400,118736870,17820,17820,17820,17820,0
|
|
20250108,110300,118736870,17820,17820,17820,17820,0
|
|
20250108,110200,118736870,17820,17820,17820,17820,0
|
|
20250108,110100,118736870,17820,17820,17820,17820,5
|
|
20250108,110000,118647770,17830,17830,17830,17830,0
|
|
20250108,105900,118647770,17830,17830,17830,17830,44
|
|
20250108,105800,117863250,17840,17840,17840,17840,2
|
|
20250108,105700,117827570,17860,17860,17860,17860,0
|
|
20250108,105600,117827570,17860,17860,17860,17860,0
|
|
20250108,105500,117827570,17860,17790,17860,17790,22
|
|
20250108,105400,117435700,17860,17860,17860,17860,9
|
|
20250108,105300,117274960,17810,17790,17810,17790,699
|
|
20250108,105200,104832950,17780,17780,17780,17780,3
|
|
20250108,105100,104779610,17740,17740,17740,17740,0
|
|
20250108,105000,104779610,17740,17740,17740,17740,1
|
|
20250108,104900,104761870,17740,17780,17780,17740,8
|
|
20250108,104800,104619710,17780,17780,17780,17780,9
|
|
20250108,104700,104459690,17780,17780,17780,17780,300
|
|
20250108,104600,99125690,17780,17780,17780,17780,0
|
|
20250108,104500,99125690,17780,17780,17780,17780,0
|
|
20250108,104400,99125690,17780,17770,17780,17770,100
|
|
20250108,104300,97347700,17780,17780,17780,17780,0
|
|
20250108,104200,97347700,17780,17780,17780,17780,3
|
|
20250108,104100,97294360,17780,17780,17780,17780,0
|
|
20250108,104000,97294360,17780,17760,17780,17760,11
|
|
20250108,103900,97098980,17760,17760,17760,17760,100
|
|
20250108,103800,95322980,17760,17760,17760,17760,0
|
|
20250108,103700,95322980,17760,17760,17760,17760,0
|
|
20250108,103600,95322980,17760,17760,17760,17760,0
|
|
20250108,103500,95322980,17760,17760,17760,17760,1
|
|
20250108,103400,95305220,17760,17760,17760,17760,2
|
|
20250108,103300,95269700,17760,17760,17760,17760,92
|
|
20250108,103200,93635780,17760,17760,17760,17760,0
|
|
20250108,103100,93635780,17760,17750,17760,17680,404
|
|
20250108,103000,86463860,17750,17750,17750,17750,0
|
|
20250108,102900,86463860,17750,17680,17750,17680,16
|
|
20250108,102800,86180910,17750,17750,17750,17750,0
|
|
20250108,102700,86180910,17750,17750,17750,17750,70
|
|
20250108,102600,84938410,17750,17740,17750,17740,150
|
|
20250108,102500,82275930,17760,17760,17760,17760,0
|
|
20250108,102400,82275930,17760,17740,17760,17740,353
|
|
20250108,102300,76011600,17670,17670,17670,17670,0
|
|
20250108,102200,76011600,17670,17670,17670,17670,0
|
|
20250108,102100,76011600,17670,17670,17670,17670,0
|
|
20250108,102000,76011600,17670,17670,17670,17670,0
|
|
20250108,101900,76011600,17670,17670,17670,17670,0
|
|
20250108,101800,76011600,17670,17670,17670,17670,0
|
|
20250108,101700,76011600,17670,17670,17670,17670,0
|
|
20250108,101600,76011600,17670,17670,17670,17670,11
|
|
20250108,101500,75817230,17750,17750,17750,17750,1
|
|
20250108,101400,75799480,17750,17750,17750,17750,0
|
|
20250108,101300,75799480,17750,17750,17750,17750,0
|
|
20250108,101200,75799480,17750,17750,17750,17750,1
|
|
20250108,101100,75781730,17760,17760,17760,17760,0
|
|
20250108,101000,75781730,17760,17760,17760,17760,0
|
|
20250108,100900,75781730,17760,17760,17760,17760,0
|
|
20250108,100800,75781730,17760,17750,17760,17750,19
|
|
20250108,100700,75444390,17770,17770,17770,17770,0
|
|
20250108,100600,75444390,17770,17770,17770,17770,0
|
|
20250108,100500,75444390,17770,17760,17770,17760,72
|
|
20250108,100400,74165650,17760,17760,17760,17760,0
|
|
20250108,100300,74165650,17760,17730,17760,17730,102
|
|
20250108,100200,72355710,17580,17580,17580,17580,46
|
|
20250108,100100,71547030,17650,17660,17660,17650,18
|
|
20250108,100000,71229320,17740,17740,17740,17740,1
|
|
20250108,095900,71211580,17650,17700,17700,17650,916
|
|
20250108,095800,55028140,17750,17750,17750,17750,0
|
|
20250108,095700,55028140,17750,17750,17750,17750,0
|
|
20250108,095600,55028140,17750,17700,17750,17700,32
|
|
20250108,095500,54461640,17700,17700,17700,17700,55
|
|
20250108,095400,53488140,17750,17750,17750,17750,50
|
|
20250108,095300,52600640,17750,17750,17760,17750,78
|
|
20250108,095200,51215740,17750,17750,17750,17750,12
|
|
20250108,095100,51002740,17750,17750,17750,17750,1
|
|
20250108,095000,50984990,17750,17750,17750,17750,0
|
|
20250108,094900,50984990,17750,17750,17750,17750,0
|
|
20250108,094800,50984990,17750,17750,17750,17750,11
|
|
20250108,094700,50789740,17760,17760,17760,17760,0
|
|
20250108,094600,50789740,17760,17760,17760,17760,1
|
|
20250108,094500,50771980,17670,17730,17760,17670,422
|
|
20250108,094400,43286780,17730,17730,17730,17730,7
|
|
20250108,094300,43162670,17730,17650,17730,17650,584
|
|
20250108,094200,32829910,17650,17580,17650,17580,56
|
|
20250108,094100,31845290,17650,17650,17650,17650,0
|
|
20250108,094000,31845290,17650,17650,17650,17650,10
|
|
20250108,093900,31668790,17630,17590,17630,17590,53
|
|
20250108,093800,30735810,17590,17590,17590,17590,0
|
|
20250108,093700,30735810,17590,17590,17590,17590,0
|
|
20250108,093600,30735810,17590,17590,17590,17590,20
|
|
20250108,093500,30384010,17590,17580,17590,17580,23
|
|
20250108,093400,29979550,17580,17580,17580,17580,40
|
|
20250108,093300,29276350,17570,17570,17570,17570,0
|
|
20250108,093200,29276350,17570,17570,17570,17570,100
|
|
20250108,093100,27519350,17570,17570,17570,17570,0
|
|
20250108,093000,27519350,17570,17570,17570,17570,24
|
|
20250108,092900,27097670,17480,17480,17480,17480,30
|
|
20250108,092800,26573270,17480,17480,17480,17480,20
|
|
20250108,092700,26223670,17570,17570,17580,17570,537
|
|
20250108,092600,16788550,17570,17570,17570,17570,0
|
|
20250108,092500,16788550,17570,17570,17570,17570,0
|
|
20250108,092400,16788550,17570,17570,17570,17570,1
|
|
20250108,092300,16770980,17480,17570,17570,17480,22
|
|
20250108,092200,16386330,17580,17480,17580,17480,2
|
|
20250108,092100,16351270,17480,17580,17580,17480,11
|
|
20250108,092000,16158890,17490,17510,17510,17490,51
|
|
20250108,091900,15265900,17600,17600,17600,17600,0
|
|
20250108,091800,15265900,17600,17600,17600,17600,0
|
|
20250108,091700,15265900,17600,17600,17600,17600,0
|
|
20250108,091600,15265900,17600,17600,17600,17600,22
|
|
20250108,091500,14878700,17510,17510,17510,17510,159
|
|
20250108,091400,12094610,17470,17410,17470,17410,135
|
|
20250108,091300,9738850,17410,17430,17430,17410,3
|
|
20250108,091200,9686600,17450,17450,17450,17450,0
|
|
20250108,091100,9686600,17450,17450,17450,17450,1
|
|
20250108,091000,9669150,17450,17450,17450,17450,4
|
|
20250108,090900,9599350,17450,17450,17450,17450,1
|
|
20250108,090800,9581900,17400,17400,17400,17400,0
|
|
20250108,090700,9581900,17400,17400,17400,17400,0
|
|
20250108,090600,9581900,17400,17400,17400,17400,1
|
|
20250108,090500,9564500,17400,17400,17400,17400,0
|
|
20250108,090400,9564500,17400,17400,17400,17400,0
|
|
20250108,090300,9564500,17400,17400,17400,17400,13
|
|
20250108,090200,9338300,17400,17400,17400,17400,43
|
|
20250108,090100,8590100,17230,17110,17230,17110,339
|
|
20250108,090000,2774030,17230,17230,17230,17230,161
|