677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,201400,186006560,17470,17470,17470,17470,175
|
|
20250115,201300,186006560,17470,17470,17470,17470,0
|
|
20250115,201200,186006560,17470,17470,17470,17470,0
|
|
20250115,201100,186006560,17470,17470,17470,17470,0
|
|
20250115,201000,186006560,17470,17470,17470,17470,0
|
|
20250115,200900,186006560,17470,17470,17470,17470,0
|
|
20250115,200800,186006560,17470,17470,17470,17470,0
|
|
20250115,200700,186006560,17470,17470,17470,17470,0
|
|
20250115,200600,186006560,17470,17470,17470,17470,0
|
|
20250115,200500,186006560,17470,17470,17470,17470,0
|
|
20250115,200400,186006560,17470,17470,17470,17470,0
|
|
20250115,200300,186006560,17470,17470,17470,17470,0
|
|
20250115,200200,186006560,17470,17470,17470,17470,0
|
|
20250115,200100,186006560,17470,17470,17470,17470,0
|
|
20250115,200000,186006560,17470,17470,17470,17470,0
|
|
20250115,195900,186006560,17470,17470,17470,17470,0
|
|
20250115,195800,186006560,17470,17470,17470,17470,0
|
|
20250115,195700,186006560,17470,17470,17470,17470,0
|
|
20250115,195600,186006560,17470,17470,17470,17470,0
|
|
20250115,195500,186006560,17470,17470,17470,17470,0
|
|
20250115,195400,186006560,17470,17470,17470,17470,0
|
|
20250115,195300,186006560,17470,17470,17470,17470,0
|
|
20250115,195200,186006560,17470,17470,17470,17470,0
|
|
20250115,195100,186006560,17470,17470,17470,17470,0
|
|
20250115,195000,186006560,17470,17470,17470,17470,0
|
|
20250115,194900,186006560,17470,17470,17470,17470,0
|
|
20250115,194800,186006560,17470,17470,17470,17470,0
|
|
20250115,194700,186006560,17470,17470,17470,17470,0
|
|
20250115,194600,186006560,17470,17470,17470,17470,0
|
|
20250115,194500,186006560,17470,17470,17470,17470,0
|
|
20250115,194400,186006560,17470,17470,17470,17470,175
|
|
20250115,194300,186006560,17470,17470,17470,17470,0
|
|
20250115,194200,186006560,17470,17470,17470,17470,0
|
|
20250115,194100,186006560,17470,17470,17470,17470,0
|
|
20250115,194000,186006560,17470,17470,17470,17470,0
|
|
20250115,193900,186006560,17470,17470,17470,17470,0
|
|
20250115,193800,186006560,17470,17470,17470,17470,0
|
|
20250115,193700,186006560,17470,17470,17470,17470,0
|
|
20250115,193600,186006560,17470,17470,17470,17470,0
|
|
20250115,193500,186006560,17470,17470,17470,17470,0
|
|
20250115,193400,186006560,17470,17470,17470,17470,0
|
|
20250115,193300,186006560,17470,17470,17470,17470,0
|
|
20250115,193200,186006560,17470,17470,17470,17470,0
|
|
20250115,193100,186006560,17470,17470,17470,17470,0
|
|
20250115,193000,186006560,17470,17470,17470,17470,0
|
|
20250115,192900,186006560,17470,17470,17470,17470,0
|
|
20250115,192800,186006560,17470,17470,17470,17470,0
|
|
20250115,192700,186006560,17470,17470,17470,17470,0
|
|
20250115,192600,186006560,17470,17470,17470,17470,0
|
|
20250115,192500,186006560,17470,17470,17470,17470,0
|
|
20250115,192400,186006560,17470,17470,17470,17470,0
|
|
20250115,192300,186006560,17470,17470,17470,17470,0
|
|
20250115,192200,186006560,17470,17470,17470,17470,0
|
|
20250115,192100,186006560,17470,17470,17470,17470,0
|
|
20250115,192000,186006560,17470,17470,17470,17470,0
|
|
20250115,191900,186006560,17470,17470,17470,17470,0
|
|
20250115,191800,186006560,17470,17470,17470,17470,0
|
|
20250115,191700,186006560,17470,17470,17470,17470,0
|
|
20250115,191600,186006560,17470,17470,17470,17470,0
|
|
20250115,191500,186006560,17470,17470,17470,17470,0
|
|
20250115,191400,186006560,17470,17470,17470,17470,175
|
|
20250115,191300,186006560,17470,17470,17470,17470,0
|
|
20250115,191200,186006560,17470,17470,17470,17470,0
|
|
20250115,191100,186006560,17470,17470,17470,17470,0
|
|
20250115,191000,186006560,17470,17470,17470,17470,0
|
|
20250115,190900,186006560,17470,17470,17470,17470,0
|
|
20250115,190800,186006560,17470,17470,17470,17470,0
|
|
20250115,190700,186006560,17470,17470,17470,17470,0
|
|
20250115,190600,186006560,17470,17470,17470,17470,0
|
|
20250115,190500,186006560,17470,17470,17470,17470,0
|
|
20250115,190400,186006560,17470,17470,17470,17470,0
|
|
20250115,190300,186006560,17470,17470,17470,17470,0
|
|
20250115,190200,186006560,17470,17470,17470,17470,0
|
|
20250115,190100,186006560,17470,17470,17470,17470,0
|
|
20250115,190000,186006560,17470,17470,17470,17470,0
|
|
20250115,185900,186006560,17470,17470,17470,17470,0
|
|
20250115,185800,186006560,17470,17470,17470,17470,0
|
|
20250115,185700,186006560,17470,17470,17470,17470,0
|
|
20250115,185600,186006560,17470,17470,17470,17470,0
|
|
20250115,185500,186006560,17470,17470,17470,17470,0
|
|
20250115,185400,186006560,17470,17470,17470,17470,0
|
|
20250115,185300,186006560,17470,17470,17470,17470,0
|
|
20250115,185200,186006560,17470,17470,17470,17470,0
|
|
20250115,185100,186006560,17470,17470,17470,17470,0
|
|
20250115,185000,186006560,17470,17470,17470,17470,0
|
|
20250115,184900,186006560,17470,17470,17470,17470,0
|
|
20250115,184800,186006560,17470,17470,17470,17470,0
|
|
20250115,184700,186006560,17470,17470,17470,17470,0
|
|
20250115,184600,186006560,17470,17470,17470,17470,0
|
|
20250115,184500,186006560,17470,17470,17470,17470,0
|
|
20250115,184400,186006560,17470,17470,17470,17470,175
|
|
20250115,184300,186006560,17470,17470,17470,17470,0
|
|
20250115,184200,186006560,17470,17470,17470,17470,0
|
|
20250115,184100,186006560,17470,17470,17470,17470,0
|
|
20250115,184000,186006560,17470,17470,17470,17470,0
|
|
20250115,183900,186006560,17470,17470,17470,17470,0
|
|
20250115,183800,186006560,17470,17470,17470,17470,0
|
|
20250115,183700,186006560,17470,17470,17470,17470,0
|
|
20250115,183600,186006560,17470,17470,17470,17470,0
|
|
20250115,183500,186006560,17470,17470,17470,17470,0
|
|
20250115,183400,186006560,17470,17470,17470,17470,0
|
|
20250115,183300,186006560,17470,17470,17470,17470,0
|
|
20250115,183200,186006560,17470,17470,17470,17470,0
|
|
20250115,183100,186006560,17470,17470,17470,17470,0
|
|
20250115,183000,186006560,17470,17470,17470,17470,0
|
|
20250115,182900,186006560,17470,17470,17470,17470,0
|
|
20250115,182800,186006560,17470,17470,17470,17470,0
|
|
20250115,182700,186006560,17470,17470,17470,17470,0
|
|
20250115,182600,186006560,17470,17470,17470,17470,0
|
|
20250115,182500,186006560,17470,17470,17470,17470,0
|
|
20250115,182400,186006560,17470,17470,17470,17470,0
|
|
20250115,182300,186006560,17470,17470,17470,17470,0
|
|
20250115,182200,186006560,17470,17470,17470,17470,0
|
|
20250115,182100,186006560,17470,17470,17470,17470,0
|
|
20250115,182000,186006560,17470,17470,17470,17470,0
|
|
20250115,181900,186006560,17470,17470,17470,17470,0
|
|
20250115,181800,186006560,17470,17470,17470,17470,0
|
|
20250115,181700,186006560,17470,17470,17470,17470,0
|
|
20250115,181600,186006560,17470,17470,17470,17470,0
|
|
20250115,181500,186006560,17470,17470,17470,17470,0
|
|
20250115,181400,186006560,17470,17470,17470,17470,175
|
|
20250115,181300,186006560,17470,17470,17470,17470,0
|
|
20250115,181200,186006560,17470,17470,17470,17470,0
|
|
20250115,181100,186006560,17470,17470,17470,17470,0
|
|
20250115,181000,186006560,17470,17470,17470,17470,0
|
|
20250115,180900,186006560,17470,17470,17470,17470,0
|
|
20250115,180800,186006560,17470,17470,17470,17470,0
|
|
20250115,180700,186006560,17470,17470,17470,17470,0
|
|
20250115,180600,186006560,17470,17470,17470,17470,0
|
|
20250115,180500,186006560,17470,17470,17470,17470,0
|
|
20250115,180400,186006560,17470,17470,17470,17470,0
|
|
20250115,180300,186006560,17470,17470,17470,17470,0
|
|
20250115,180200,186006560,17470,17470,17470,17470,0
|
|
20250115,180100,186006560,17470,17470,17470,17470,0
|
|
20250115,180000,186006560,17470,17470,17470,17470,0
|
|
20250115,175900,186006560,17470,17470,17470,17470,0
|
|
20250115,175800,186006560,17470,17470,17470,17470,0
|
|
20250115,175700,186006560,17470,17470,17470,17470,0
|
|
20250115,175600,186006560,17470,17470,17470,17470,0
|
|
20250115,175500,186006560,17470,17470,17470,17470,0
|
|
20250115,175400,186006560,17470,17470,17470,17470,0
|
|
20250115,175300,186006560,17470,17470,17470,17470,0
|
|
20250115,175200,186006560,17470,17470,17470,17470,0
|
|
20250115,175100,186006560,17470,17470,17470,17470,0
|
|
20250115,175000,186006560,17470,17470,17470,17470,0
|
|
20250115,174900,186006560,17470,17470,17470,17470,0
|
|
20250115,174800,186006560,17470,17470,17470,17470,0
|
|
20250115,174700,186006560,17470,17470,17470,17470,0
|
|
20250115,174600,186006560,17470,17470,17470,17470,0
|
|
20250115,174500,186006560,17470,17470,17470,17470,0
|
|
20250115,174400,186006560,17470,17470,17470,17470,175
|
|
20250115,174300,186006560,17470,17470,17470,17470,0
|
|
20250115,174200,186006560,17470,17470,17470,17470,0
|
|
20250115,174100,186006560,17470,17470,17470,17470,0
|
|
20250115,174000,186006560,17470,17470,17470,17470,0
|
|
20250115,173900,186006560,17470,17470,17470,17470,0
|
|
20250115,173800,186006560,17470,17470,17470,17470,0
|
|
20250115,173700,186006560,17470,17470,17470,17470,0
|
|
20250115,173600,186006560,17470,17470,17470,17470,0
|
|
20250115,173500,186006560,17470,17470,17470,17470,0
|
|
20250115,173400,186006560,17470,17470,17470,17470,0
|
|
20250115,173300,186006560,17470,17470,17470,17470,0
|
|
20250115,173200,186006560,17470,17470,17470,17470,0
|
|
20250115,173100,186006560,17470,17470,17470,17470,0
|
|
20250115,173000,186006560,17470,17470,17470,17470,0
|
|
20250115,172900,186006560,17470,17470,17470,17470,0
|
|
20250115,172800,186006560,17470,17470,17470,17470,0
|
|
20250115,172700,186006560,17470,17470,17470,17470,0
|
|
20250115,172600,186006560,17470,17470,17470,17470,0
|
|
20250115,172500,186006560,17470,17470,17470,17470,0
|
|
20250115,172400,186006560,17470,17470,17470,17470,0
|
|
20250115,172300,186006560,17470,17470,17470,17470,0
|
|
20250115,172200,186006560,17470,17470,17470,17470,0
|
|
20250115,172100,186006560,17470,17470,17470,17470,0
|
|
20250115,172000,186006560,17470,17470,17470,17470,0
|
|
20250115,171900,186006560,17470,17470,17470,17470,0
|
|
20250115,171800,186006560,17470,17470,17470,17470,0
|
|
20250115,171700,186006560,17470,17470,17470,17470,0
|
|
20250115,171600,186006560,17470,17470,17470,17470,0
|
|
20250115,171500,186006560,17470,17470,17470,17470,0
|
|
20250115,171400,186006560,17470,17470,17470,17470,175
|
|
20250115,171300,186006560,17470,17470,17470,17470,0
|
|
20250115,171200,186006560,17470,17470,17470,17470,0
|
|
20250115,171100,186006560,17470,17470,17470,17470,0
|
|
20250115,171000,186006560,17470,17470,17470,17470,0
|
|
20250115,170900,186006560,17470,17470,17470,17470,0
|
|
20250115,170800,186006560,17470,17470,17470,17470,0
|
|
20250115,170700,186006560,17470,17470,17470,17470,0
|
|
20250115,170600,186006560,17470,17470,17470,17470,0
|
|
20250115,170500,186006560,17470,17470,17470,17470,0
|
|
20250115,170400,186006560,17470,17470,17470,17470,0
|
|
20250115,170300,186006560,17470,17470,17470,17470,0
|
|
20250115,170200,186006560,17470,17470,17470,17470,0
|
|
20250115,170100,186006560,17470,17470,17470,17470,0
|
|
20250115,170000,186006560,17470,17470,17470,17470,0
|
|
20250115,165900,186006560,17470,17470,17470,17470,0
|
|
20250115,165800,186006560,17470,17470,17470,17470,0
|
|
20250115,165700,186006560,17470,17470,17470,17470,0
|
|
20250115,165600,186006560,17470,17470,17470,17470,0
|
|
20250115,165500,186006560,17470,17470,17470,17470,0
|
|
20250115,165400,186006560,17470,17470,17470,17470,0
|
|
20250115,165300,186006560,17470,17470,17470,17470,0
|
|
20250115,165200,186006560,17470,17470,17470,17470,0
|
|
20250115,165100,186006560,17470,17470,17470,17470,0
|
|
20250115,165000,186006560,17470,17470,17470,17470,0
|
|
20250115,164900,186006560,17470,17470,17470,17470,0
|
|
20250115,164800,186006560,17470,17470,17470,17470,0
|
|
20250115,164700,186006560,17470,17470,17470,17470,0
|
|
20250115,164600,186006560,17470,17470,17470,17470,0
|
|
20250115,164500,186006560,17470,17470,17470,17470,0
|
|
20250115,164400,186006560,17470,17470,17470,17470,175
|
|
20250115,164300,186006560,17470,17470,17470,17470,0
|
|
20250115,164200,186006560,17470,17470,17470,17470,0
|
|
20250115,164100,186006560,17470,17470,17470,17470,0
|
|
20250115,164000,186006560,17470,17470,17470,17470,0
|
|
20250115,163900,186006560,17470,17470,17470,17470,0
|
|
20250115,163800,186006560,17470,17470,17470,17470,0
|
|
20250115,163700,186006560,17470,17470,17470,17470,0
|
|
20250115,163600,186006560,17470,17470,17470,17470,0
|
|
20250115,163500,186006560,17470,17470,17470,17470,0
|
|
20250115,163400,186006560,17470,17470,17470,17470,0
|
|
20250115,163300,186006560,17470,17470,17470,17470,0
|
|
20250115,163200,186006560,17470,17470,17470,17470,0
|
|
20250115,163100,186006560,17470,17470,17470,17470,0
|
|
20250115,163000,186006560,17470,17470,17470,17470,0
|
|
20250115,162900,186006560,17470,17470,17470,17470,0
|
|
20250115,162800,186006560,17470,17470,17470,17470,0
|
|
20250115,162700,186006560,17470,17470,17470,17470,0
|
|
20250115,162600,186006560,17470,17470,17470,17470,0
|
|
20250115,162500,186006560,17470,17470,17470,17470,0
|
|
20250115,162400,186006560,17470,17470,17470,17470,0
|
|
20250115,162300,186006560,17470,17470,17470,17470,0
|
|
20250115,162200,186006560,17470,17470,17470,17470,0
|
|
20250115,162100,186006560,17470,17470,17470,17470,0
|
|
20250115,162000,186006560,17470,17470,17470,17470,0
|
|
20250115,161900,186006560,17470,17470,17470,17470,0
|
|
20250115,161800,186006560,17470,17470,17470,17470,0
|
|
20250115,161700,186006560,17470,17470,17470,17470,0
|
|
20250115,161600,186006560,17470,17470,17470,17470,0
|
|
20250115,161500,186006560,17470,17470,17470,17470,0
|
|
20250115,161400,186006560,17470,17470,17470,17470,175
|
|
20250115,161300,186006560,17470,17470,17470,17470,0
|
|
20250115,161200,186006560,17470,17470,17470,17470,0
|
|
20250115,161100,186006560,17470,17470,17470,17470,0
|
|
20250115,161000,186006560,17470,17470,17470,17470,0
|
|
20250115,160900,186006560,17470,17470,17470,17470,0
|
|
20250115,160800,186006560,17470,17470,17470,17470,0
|
|
20250115,160700,186006560,17470,17470,17470,17470,0
|
|
20250115,160600,186006560,17470,17470,17470,17470,0
|
|
20250115,160500,186006560,17470,17470,17470,17470,0
|
|
20250115,160400,186006560,17470,17470,17470,17470,0
|
|
20250115,160300,186006560,17470,17470,17470,17470,0
|
|
20250115,160200,186006560,17470,17470,17470,17470,0
|
|
20250115,160100,186006560,17470,17470,17470,17470,0
|
|
20250115,160000,186006560,17470,17470,17470,17470,0
|
|
20250115,155900,186006560,17470,17470,17470,17470,0
|
|
20250115,155800,186006560,17470,17470,17470,17470,0
|
|
20250115,155700,186006560,17470,17470,17470,17470,0
|
|
20250115,155600,186006560,17470,17470,17470,17470,0
|
|
20250115,155500,186006560,17470,17470,17470,17470,0
|
|
20250115,155400,186006560,17470,17470,17470,17470,0
|
|
20250115,155300,186006560,17470,17470,17470,17470,0
|
|
20250115,155200,186006560,17470,17470,17470,17470,0
|
|
20250115,155100,186006560,17470,17470,17470,17470,0
|
|
20250115,155000,186006560,17470,17470,17470,17470,0
|
|
20250115,154900,186006560,17470,17470,17470,17470,0
|
|
20250115,154800,186006560,17470,17470,17470,17470,0
|
|
20250115,154700,186006560,17470,17470,17470,17470,0
|
|
20250115,154600,186006560,17470,17470,17470,17470,0
|
|
20250115,154500,186006560,17470,17470,17470,17470,0
|
|
20250115,154400,186006560,17470,17470,17470,17470,175
|
|
20250115,154300,186006560,17470,17470,17470,17470,0
|
|
20250115,154200,186006560,17470,17470,17470,17470,0
|
|
20250115,154100,186006560,17470,17470,17470,17470,0
|
|
20250115,154000,186006560,17470,17470,17470,17470,0
|
|
20250115,153900,186006560,17470,17470,17470,17470,0
|
|
20250115,153800,186006560,17470,17470,17470,17470,0
|
|
20250115,153700,186006560,17470,17470,17470,17470,0
|
|
20250115,153600,186006560,17470,17470,17470,17470,0
|
|
20250115,153500,186006560,17470,17470,17470,17470,0
|
|
20250115,153400,186006560,17470,17470,17470,17470,0
|
|
20250115,153300,186006560,17470,17470,17470,17470,0
|
|
20250115,153200,186006560,17470,17470,17470,17470,0
|
|
20250115,153100,186006560,17470,17470,17470,17470,0
|
|
20250115,153000,186006560,17470,17470,17470,17470,175
|
|
20250115,152900,182949310,17470,17470,17470,17470,0
|
|
20250115,152800,182949310,17470,17470,17470,17470,0
|
|
20250115,152700,182949310,17470,17470,17470,17470,0
|
|
20250115,152600,182949310,17470,17470,17470,17470,0
|
|
20250115,152500,182949310,17470,17470,17470,17470,0
|
|
20250115,152400,182949310,17470,17470,17470,17470,0
|
|
20250115,152300,182949310,17470,17470,17470,17470,0
|
|
20250115,152200,182949310,17470,17470,17470,17470,0
|
|
20250115,152100,182949310,17470,17470,17470,17470,0
|
|
20250115,152000,182949310,17470,17470,17470,17470,0
|
|
20250115,151900,182949310,17470,17600,17600,17470,324
|
|
20250115,151800,177263280,17640,17610,17640,17600,7
|
|
20250115,151700,177140020,17610,17610,17610,17610,0
|
|
20250115,151600,177140020,17610,17610,17610,17610,0
|
|
20250115,151500,177140020,17610,17610,17630,17610,10
|
|
20250115,151400,176963880,17620,17630,17630,17620,10
|
|
20250115,151300,176787590,17790,17800,17800,17790,75
|
|
20250115,151200,175452690,17790,17770,17790,17600,262
|
|
20250115,151100,170828610,17780,17740,17780,17700,172
|
|
20250115,151000,167775350,17700,17600,17700,17600,182
|
|
20250115,150900,164563900,17600,17490,17600,17490,106
|
|
20250115,150800,162703580,17490,17490,17490,17490,0
|
|
20250115,150700,162703580,17490,17490,17490,17490,0
|
|
20250115,150600,162703580,17490,17490,17490,17490,0
|
|
20250115,150500,162703580,17490,17490,17490,17490,0
|
|
20250115,150400,162703580,17490,17490,17490,17490,38
|
|
20250115,150300,162038960,17450,17450,17450,17450,0
|
|
20250115,150200,162038960,17450,17450,17450,17450,0
|
|
20250115,150100,162038960,17450,17450,17450,17450,0
|
|
20250115,150000,162038960,17450,17450,17450,17450,12
|
|
20250115,145900,161829560,17440,17440,17440,17440,1
|
|
20250115,145800,161812120,17440,17440,17440,17440,0
|
|
20250115,145700,161812120,17440,17440,17440,17440,0
|
|
20250115,145600,161812120,17440,17440,17440,17440,0
|
|
20250115,145500,161812120,17440,17440,17440,17440,1
|
|
20250115,145400,161794680,17440,17440,17440,17440,0
|
|
20250115,145300,161794680,17440,17440,17440,17440,0
|
|
20250115,145200,161794680,17440,17440,17440,17440,0
|
|
20250115,145100,161794680,17440,17440,17440,17440,0
|
|
20250115,145000,161794680,17440,17440,17440,17440,0
|
|
20250115,144900,161794680,17440,17440,17440,17440,0
|
|
20250115,144800,161794680,17440,17440,17440,17440,13
|
|
20250115,144700,161567960,17440,17440,17440,17440,141
|
|
20250115,144600,159108920,17450,17450,17450,17450,1
|
|
20250115,144500,159091470,17450,17450,17450,17450,2
|
|
20250115,144400,159056570,17450,17450,17450,17450,0
|
|
20250115,144300,159056570,17450,17450,17450,17450,3
|
|
20250115,144200,159004220,17450,17450,17450,17450,0
|
|
20250115,144100,159004220,17450,17450,17450,17450,0
|
|
20250115,144000,159004220,17450,17450,17450,17440,208
|
|
20250115,143900,155376680,17440,17440,17440,17440,0
|
|
20250115,143800,155376680,17440,17440,17440,17440,5
|
|
20250115,143700,155289480,17440,17440,17440,17440,0
|
|
20250115,143600,155289480,17440,17440,17440,17440,17
|
|
20250115,143500,154993000,17450,17450,17450,17450,0
|
|
20250115,143400,154993000,17450,17450,17450,17450,4
|
|
20250115,143300,154923200,17450,17450,17450,17450,0
|
|
20250115,143200,154923200,17450,17450,17450,17450,8
|
|
20250115,143100,154783600,17440,17440,17440,17440,0
|
|
20250115,143000,154783600,17440,17440,17440,17440,0
|
|
20250115,142900,154783600,17440,17440,17440,17440,0
|
|
20250115,142800,154783600,17440,17440,17440,17440,0
|
|
20250115,142700,154783600,17440,17490,17490,17440,359
|
|
20250115,142600,148512800,17520,17520,17520,17520,0
|
|
20250115,142500,148512800,17520,17520,17520,17520,0
|
|
20250115,142400,148512800,17520,17520,17520,17520,0
|
|
20250115,142300,148512800,17520,17520,17520,17520,1
|
|
20250115,142200,148495280,17480,17480,17480,17480,0
|
|
20250115,142100,148495280,17480,17480,17480,17480,0
|
|
20250115,142000,148495280,17480,17480,17480,17480,0
|
|
20250115,141900,148495280,17480,17480,17480,17480,0
|
|
20250115,141800,148495280,17480,17480,17480,17480,0
|
|
20250115,141700,148495280,17480,17480,17480,17480,0
|
|
20250115,141600,148495280,17480,17480,17480,17480,0
|
|
20250115,141500,148495280,17480,17480,17480,17480,0
|
|
20250115,141400,148495280,17480,17480,17480,17480,0
|
|
20250115,141300,148495280,17480,17480,17480,17480,0
|
|
20250115,141200,148495280,17480,17480,17480,17480,0
|
|
20250115,141100,148495280,17480,17480,17480,17480,6
|
|
20250115,141000,148390400,17470,17470,17470,17470,0
|
|
20250115,140900,148390400,17470,17470,17470,17470,20
|
|
20250115,140800,148041000,17480,17480,17480,17480,59
|
|
20250115,140700,147009680,17480,17480,17480,17480,0
|
|
20250115,140600,147009680,17480,17480,17480,17480,14
|
|
20250115,140500,146764960,17530,17530,17530,17530,0
|
|
20250115,140400,146764960,17530,17530,17530,17530,0
|
|
20250115,140300,146764960,17530,17530,17530,17530,15
|
|
20250115,140200,146502010,17530,17530,17530,17530,1
|
|
20250115,140100,146484480,17500,17510,17510,17500,129
|
|
20250115,140000,144226920,17520,17520,17520,17520,0
|
|
20250115,135900,144226920,17520,17520,17520,17520,1
|
|
20250115,135800,144209400,17540,17540,17540,17540,0
|
|
20250115,135700,144209400,17540,17540,17540,17540,0
|
|
20250115,135600,144209400,17540,17540,17540,17540,1
|
|
20250115,135500,144191860,17540,17540,17540,17540,0
|
|
20250115,135400,144191860,17540,17540,17540,17540,0
|
|
20250115,135300,144191860,17540,17540,17540,17540,10
|
|
20250115,135200,144016460,17520,17520,17520,17520,0
|
|
20250115,135100,144016460,17520,17520,17520,17520,0
|
|
20250115,135000,144016460,17520,17520,17520,17520,0
|
|
20250115,134900,144016460,17520,17520,17520,17520,0
|
|
20250115,134800,144016460,17520,17520,17520,17520,0
|
|
20250115,134700,144016460,17520,17520,17520,17520,77
|
|
20250115,134600,142667420,17570,17570,17570,17570,0
|
|
20250115,134500,142667420,17570,17570,17570,17570,0
|
|
20250115,134400,142667420,17570,17570,17570,17570,0
|
|
20250115,134300,142667420,17570,17570,17570,17570,0
|
|
20250115,134200,142667420,17570,17570,17570,17570,0
|
|
20250115,134100,142667420,17570,17570,17570,17570,0
|
|
20250115,134000,142667420,17570,17570,17570,17570,0
|
|
20250115,133900,142667420,17570,17570,17570,17570,0
|
|
20250115,133800,142667420,17570,17570,17570,17570,0
|
|
20250115,133700,142667420,17570,17570,17570,17570,2
|
|
20250115,133600,142632280,17500,17570,17570,17500,30
|
|
20250115,133500,142106580,17570,17570,17570,17570,89
|
|
20250115,133400,140542850,17500,17500,17500,17500,0
|
|
20250115,133300,140542850,17500,17500,17500,17500,0
|
|
20250115,133200,140542850,17500,17500,17500,17500,0
|
|
20250115,133100,140542850,17500,17500,17500,17500,0
|
|
20250115,133000,140542850,17500,17500,17500,17500,10
|
|
20250115,132900,140367850,17550,17550,17550,17550,0
|
|
20250115,132800,140367850,17550,17560,17560,17550,51
|
|
20250115,132700,139472500,17560,17560,17560,17560,29
|
|
20250115,132600,138963260,17500,17500,17500,17500,1
|
|
20250115,132500,138945760,17560,17560,17560,17560,0
|
|
20250115,132400,138945760,17560,17560,17560,17560,0
|
|
20250115,132300,138945760,17560,17560,17560,17560,1
|
|
20250115,132200,138928200,17550,17550,17550,17550,0
|
|
20250115,132100,138928200,17550,17550,17550,17550,36
|
|
20250115,132000,138296400,17550,17550,17550,17550,0
|
|
20250115,131900,138296400,17550,17550,17550,17550,1
|
|
20250115,131800,138278850,17560,17560,17560,17560,0
|
|
20250115,131700,138278850,17560,17560,17560,17560,0
|
|
20250115,131600,138278850,17560,17560,17560,17560,0
|
|
20250115,131500,138278850,17560,17560,17560,17560,0
|
|
20250115,131400,138278850,17560,17560,17560,17560,0
|
|
20250115,131300,138278850,17560,17560,17560,17560,9
|
|
20250115,131200,138120810,17500,17500,17500,17500,0
|
|
20250115,131100,138120810,17500,17500,17500,17500,0
|
|
20250115,131000,138120810,17500,17500,17500,17500,0
|
|
20250115,130900,138120810,17500,17500,17500,17500,0
|
|
20250115,130800,138120810,17500,17500,17500,17500,0
|
|
20250115,130700,138120810,17500,17500,17500,17500,5
|
|
20250115,130600,138033310,17470,17470,17470,17470,0
|
|
20250115,130500,138033310,17470,17470,17470,17470,0
|
|
20250115,130400,138033310,17470,17470,17470,17470,0
|
|
20250115,130300,138033310,17470,17470,17470,17470,0
|
|
20250115,130200,138033310,17470,17470,17470,17470,0
|
|
20250115,130100,138033310,17470,17470,17470,17470,0
|
|
20250115,130000,138033310,17470,17470,17470,17470,0
|
|
20250115,125900,138033310,17470,17470,17470,17470,0
|
|
20250115,125800,138033310,17470,17470,17470,17470,0
|
|
20250115,125700,138033310,17470,17470,17470,17470,0
|
|
20250115,125600,138033310,17470,17450,17470,17450,225
|
|
20250115,125500,134102880,17450,17450,17450,17450,0
|
|
20250115,125400,134102880,17450,17440,17450,17440,12
|
|
20250115,125300,133893590,17450,17450,17450,17450,0
|
|
20250115,125200,133893590,17450,17450,17450,17450,0
|
|
20250115,125100,133893590,17450,17450,17450,17450,0
|
|
20250115,125000,133893590,17450,17450,17450,17450,1
|
|
20250115,124900,133876140,17440,17440,17440,17440,0
|
|
20250115,124800,133876140,17440,17440,17440,17440,0
|
|
20250115,124700,133876140,17440,17440,17440,17440,19
|
|
20250115,124600,133544780,17440,17440,17440,17440,11
|
|
20250115,124500,133352940,17440,17440,17440,17440,44
|
|
20250115,124400,132585580,17440,17440,17440,17440,0
|
|
20250115,124300,132585580,17440,17440,17440,17440,0
|
|
20250115,124200,132585580,17440,17440,17440,17440,0
|
|
20250115,124100,132585580,17440,17440,17440,17440,0
|
|
20250115,124000,132585580,17440,17440,17440,17440,0
|
|
20250115,123900,132585580,17440,17440,17440,17440,2
|
|
20250115,123800,132550700,17440,17430,17440,17430,28
|
|
20250115,123700,132062480,17430,17430,17430,17430,0
|
|
20250115,123600,132062480,17430,17430,17430,17430,1
|
|
20250115,123500,132045050,17440,17440,17440,17440,0
|
|
20250115,123400,132045050,17440,17440,17440,17440,0
|
|
20250115,123300,132045050,17440,17440,17440,17440,0
|
|
20250115,123200,132045050,17440,17440,17440,17440,1
|
|
20250115,123100,132027610,17440,17440,17440,17440,0
|
|
20250115,123000,132027610,17440,17440,17440,17440,0
|
|
20250115,122900,132027610,17440,17440,17440,17440,0
|
|
20250115,122800,132027610,17440,17440,17440,17440,2
|
|
20250115,122700,131992730,17440,17440,17440,17440,0
|
|
20250115,122600,131992730,17440,17440,17440,17440,30
|
|
20250115,122500,131469530,17450,17450,17450,17450,0
|
|
20250115,122400,131469530,17450,17450,17450,17450,3
|
|
20250115,122300,131417180,17450,17450,17450,17450,0
|
|
20250115,122200,131417180,17450,17450,17450,17450,1
|
|
20250115,122100,131399730,17450,17450,17450,17450,3
|
|
20250115,122000,131347380,17440,17460,17460,17440,100
|
|
20250115,121900,129602510,17470,17470,17470,17470,23
|
|
20250115,121800,129200700,17470,17470,17470,17470,0
|
|
20250115,121700,129200700,17470,17470,17470,17470,10
|
|
20250115,121600,129026000,17470,17470,17470,17470,12
|
|
20250115,121500,128816360,17470,17470,17470,17470,6
|
|
20250115,121400,128711540,17470,17470,17470,17470,2
|
|
20250115,121300,128676600,17470,17470,17470,17470,6
|
|
20250115,121200,128571780,17470,17470,17470,17470,0
|
|
20250115,121100,128571780,17470,17470,17470,17470,0
|
|
20250115,121000,128571780,17470,17470,17470,17470,0
|
|
20250115,120900,128571780,17470,17500,17500,17470,7
|
|
20250115,120800,128449370,17500,17500,17500,17500,0
|
|
20250115,120700,128449370,17500,17500,17500,17500,0
|
|
20250115,120600,128449370,17500,17500,17500,17500,0
|
|
20250115,120500,128449370,17500,17500,17500,17500,9
|
|
20250115,120400,128291870,17500,17500,17500,17500,0
|
|
20250115,120300,128291870,17500,17500,17500,17500,0
|
|
20250115,120200,128291870,17500,17500,17500,17500,0
|
|
20250115,120100,128291870,17500,17500,17500,17500,0
|
|
20250115,120000,128291870,17500,17500,17500,17500,10
|
|
20250115,115900,128116870,17500,17500,17500,17500,0
|
|
20250115,115800,128116870,17500,17500,17500,17500,0
|
|
20250115,115700,128116870,17500,17500,17500,17500,9
|
|
20250115,115600,127959370,17500,17500,17500,17500,9
|
|
20250115,115500,127801870,17500,17500,17500,17500,100
|
|
20250115,115400,126051870,17550,17550,17550,17550,6
|
|
20250115,115300,125946570,17550,17550,17550,17550,3
|
|
20250115,115200,125893920,17560,17500,17560,17500,100
|
|
20250115,115100,124140010,17490,17490,17490,17490,0
|
|
20250115,115000,124140010,17490,17490,17490,17490,0
|
|
20250115,114900,124140010,17490,17490,17490,17490,1
|
|
20250115,114800,124122520,17490,17490,17490,17490,8
|
|
20250115,114700,123982600,17490,17490,17490,17490,0
|
|
20250115,114600,123982600,17490,17490,17490,17490,56
|
|
20250115,114500,123003160,17490,17490,17490,17490,1
|
|
20250115,114400,122985670,17490,17490,17490,17490,0
|
|
20250115,114300,122985670,17490,17490,17490,17490,0
|
|
20250115,114200,122985670,17490,17490,17490,17490,0
|
|
20250115,114100,122985670,17490,17490,17490,17490,3
|
|
20250115,114000,122933200,17390,17390,17390,17390,0
|
|
20250115,113900,122933200,17390,17390,17390,17390,0
|
|
20250115,113800,122933200,17390,17390,17390,17390,0
|
|
20250115,113700,122933200,17390,17390,17390,17390,0
|
|
20250115,113600,122933200,17390,17410,17410,17390,204
|
|
20250115,113500,119384260,17390,17390,17390,17390,0
|
|
20250115,113400,119384260,17390,17390,17390,17390,0
|
|
20250115,113300,119384260,17390,17390,17390,17390,0
|
|
20250115,113200,119384260,17390,17390,17390,17390,0
|
|
20250115,113100,119384260,17390,17390,17390,17390,0
|
|
20250115,113000,119384260,17390,17390,17390,17390,0
|
|
20250115,112900,119384260,17390,17390,17390,17390,0
|
|
20250115,112800,119384260,17390,17390,17390,17390,0
|
|
20250115,112700,119384260,17390,17390,17390,17390,0
|
|
20250115,112600,119384260,17390,17390,17390,17390,0
|
|
20250115,112500,119384260,17390,17390,17390,17390,0
|
|
20250115,112400,119384260,17390,17390,17390,17390,0
|
|
20250115,112300,119384260,17390,17400,17400,17390,10
|
|
20250115,112200,119210330,17400,17400,17400,17400,0
|
|
20250115,112100,119210330,17400,17400,17400,17400,11
|
|
20250115,112000,119018930,17350,17350,17350,17350,0
|
|
20250115,111900,119018930,17350,17350,17350,17350,0
|
|
20250115,111800,119018930,17350,17350,17350,17350,0
|
|
20250115,111700,119018930,17350,17350,17350,17350,0
|
|
20250115,111600,119018930,17350,17350,17350,17350,0
|
|
20250115,111500,119018930,17350,17350,17350,17350,0
|
|
20250115,111400,119018930,17350,17350,17350,17350,0
|
|
20250115,111300,119018930,17350,17350,17350,17350,0
|
|
20250115,111200,119018930,17350,17350,17350,17350,11
|
|
20250115,111100,118828080,17400,17350,17400,17350,11
|
|
20250115,111000,118636980,17350,17350,17350,17350,0
|
|
20250115,110900,118636980,17350,17400,17400,17350,564
|
|
20250115,110800,108825260,17400,17420,17420,17400,387
|
|
20250115,110700,102091300,17460,17460,17460,17450,35
|
|
20250115,110600,101480220,17470,17470,17470,17470,0
|
|
20250115,110500,101480220,17470,17470,17470,17470,1
|
|
20250115,110400,101462750,17400,17400,17400,17400,0
|
|
20250115,110300,101462750,17400,17400,17400,17400,0
|
|
20250115,110200,101462750,17400,17400,17400,17400,0
|
|
20250115,110100,101462750,17400,17400,17400,17400,0
|
|
20250115,110000,101462750,17400,17400,17400,17400,10
|
|
20250115,105900,101288750,17400,17400,17400,17400,26
|
|
20250115,105800,100836350,17400,17400,17400,17400,0
|
|
20250115,105700,100836350,17400,17400,17400,17400,0
|
|
20250115,105600,100836350,17400,17410,17410,17400,60
|
|
20250115,105500,99792050,17410,17450,17450,17410,49
|
|
20250115,105400,98938820,17450,17450,17450,17450,0
|
|
20250115,105300,98938820,17450,17450,17450,17450,0
|
|
20250115,105200,98938820,17450,17450,17450,17450,0
|
|
20250115,105100,98938820,17450,17510,17510,17450,583
|
|
20250115,105000,88731850,17510,17510,17510,17510,21
|
|
20250115,104900,88364140,17520,17520,17520,17520,53
|
|
20250115,104800,87435580,17520,17540,17540,17520,223
|
|
20250115,104700,83527370,17530,17530,17530,17530,0
|
|
20250115,104600,83527370,17530,17530,17530,17530,0
|
|
20250115,104500,83527370,17530,17530,17530,17530,0
|
|
20250115,104400,83527370,17530,17530,17530,17530,0
|
|
20250115,104300,83527370,17530,17530,17530,17530,0
|
|
20250115,104200,83527370,17530,17530,17530,17530,1
|
|
20250115,104100,83509840,17610,17610,17610,17610,3
|
|
20250115,104000,83457010,17520,17520,17520,17520,0
|
|
20250115,103900,83457010,17520,17530,17530,17520,26
|
|
20250115,103800,83001440,17530,17530,17530,17530,0
|
|
20250115,103700,83001440,17530,17530,17530,17530,0
|
|
20250115,103600,83001440,17530,17530,17530,17530,95
|
|
20250115,103500,81336090,17520,17520,17520,17520,0
|
|
20250115,103400,81336090,17520,17520,17520,17520,0
|
|
20250115,103300,81336090,17520,17520,17520,17520,0
|
|
20250115,103200,81336090,17520,17570,17570,17520,166
|
|
20250115,103100,78426810,17570,17570,17570,17570,0
|
|
20250115,103000,78426810,17570,17580,17580,17570,20
|
|
20250115,102900,78075320,17590,17610,17610,17590,38
|
|
20250115,102800,77406470,17610,17610,17610,17610,0
|
|
20250115,102700,77406470,17610,17610,17610,17610,291
|
|
20250115,102600,72281960,17610,17610,17610,17610,0
|
|
20250115,102500,72281960,17610,17700,17700,17610,5
|
|
20250115,102400,72193720,17700,17700,17700,17700,11
|
|
20250115,102300,71999020,17610,17610,17610,17610,0
|
|
20250115,102200,71999020,17610,17610,17610,17610,0
|
|
20250115,102100,71999020,17610,17610,17610,17610,0
|
|
20250115,102000,71999020,17610,17610,17610,17610,0
|
|
20250115,101900,71999020,17610,17610,17610,17610,0
|
|
20250115,101800,71999020,17610,17610,17610,17610,5
|
|
20250115,101700,71910970,17680,17680,17680,17680,5
|
|
20250115,101600,71822570,17700,17700,17700,17700,0
|
|
20250115,101500,71822570,17700,17700,17700,17700,2
|
|
20250115,101400,71787170,17710,17710,17710,17710,0
|
|
20250115,101300,71787170,17710,17710,17710,17710,2
|
|
20250115,101200,71751750,17750,17750,17750,17750,0
|
|
20250115,101100,71751750,17750,17750,17750,17750,0
|
|
20250115,101000,71751750,17750,17750,17750,17750,0
|
|
20250115,100900,71751750,17750,17750,17750,17750,0
|
|
20250115,100800,71751750,17750,17750,17750,17750,1
|
|
20250115,100700,71734000,17600,17600,17600,17600,50
|
|
20250115,100600,70854000,17600,17610,17610,17600,10
|
|
20250115,100500,70677990,17600,17600,17600,17600,7
|
|
20250115,100400,70554790,17600,17600,17600,17600,0
|
|
20250115,100300,70554790,17600,17600,17600,17600,1
|
|
20250115,100200,70537190,17600,17600,17600,17600,13
|
|
20250115,100100,70308390,17610,17610,17610,17610,5
|
|
20250115,100000,70220340,17700,17700,17700,17700,2
|
|
20250115,095900,70184940,17770,17770,17770,17770,0
|
|
20250115,095800,70184940,17770,17770,17770,17770,0
|
|
20250115,095700,70184940,17770,17770,17770,17770,1
|
|
20250115,095600,70167170,17780,17780,17780,17780,0
|
|
20250115,095500,70167170,17780,17780,17780,17780,0
|
|
20250115,095400,70167170,17780,17780,17780,17780,0
|
|
20250115,095300,70167170,17780,17780,17780,17780,0
|
|
20250115,095200,70167170,17780,17780,17780,17780,0
|
|
20250115,095100,70167170,17780,17790,17790,17780,3
|
|
20250115,095000,70113810,17790,17790,17790,17790,0
|
|
20250115,094900,70113810,17790,17790,17790,17790,3
|
|
20250115,094800,70060440,17790,17790,17790,17790,0
|
|
20250115,094700,70060440,17790,17790,17790,17790,1
|
|
20250115,094600,70042650,17810,17810,17810,17810,2
|
|
20250115,094500,70007030,17810,17810,17810,17810,10
|
|
20250115,094400,69828930,17810,17810,17810,17810,2
|
|
20250115,094300,69793310,17810,17690,17810,17690,11
|
|
20250115,094200,69598600,17600,17730,17730,17600,1016
|
|
20250115,094100,51704180,17800,17800,17800,17800,0
|
|
20250115,094000,51704180,17800,17800,17800,17800,1
|
|
20250115,093900,51686380,17800,17830,17830,17800,160
|
|
20250115,093800,48837810,17830,17840,17840,17830,105
|
|
20250115,093700,46964760,17840,17840,17840,17840,7
|
|
20250115,093600,46839880,17840,17880,17880,17840,3
|
|
20250115,093500,46786320,17860,17860,17860,17860,0
|
|
20250115,093400,46786320,17860,17900,17900,17860,19
|
|
20250115,093300,46446440,17900,17900,17900,17900,3
|
|
20250115,093200,46392740,17890,17890,17890,17890,0
|
|
20250115,093100,46392740,17890,17900,17900,17890,26
|
|
20250115,093000,45927460,18070,18070,18070,18070,1
|
|
20250115,092900,45909390,17910,17910,17910,17910,30
|
|
20250115,092800,45372090,18070,17970,18070,17920,118
|
|
20250115,092700,43255500,18100,18100,18100,18100,0
|
|
20250115,092600,43255500,18100,18100,18100,18100,0
|
|
20250115,092500,43255500,18100,18110,18110,17960,167
|
|
20250115,092400,40248490,18110,18110,18110,18090,11
|
|
20250115,092300,40049360,18110,18000,18110,18000,331
|
|
20250115,092200,34058690,18110,18110,18110,18110,2
|
|
20250115,092100,34022470,18120,18060,18120,18060,220
|
|
20250115,092000,30036130,18120,18120,18120,18120,0
|
|
20250115,091900,30036130,18120,18120,18120,18120,0
|
|
20250115,091800,30036130,18120,18020,18120,18010,360
|
|
20250115,091700,23551030,18020,18020,18020,18020,9
|
|
20250115,091600,23388850,18020,18020,18020,18020,512
|
|
20250115,091500,14162610,18010,18010,18010,18010,0
|
|
20250115,091400,14162610,18010,18120,18120,18010,7
|
|
20250115,091300,14036210,18120,18100,18120,18100,91
|
|
20250115,091200,12389090,17980,17980,17980,17980,0
|
|
20250115,091100,12389090,17980,17980,17980,17980,22
|
|
20250115,091000,11993530,17990,17990,17990,17990,0
|
|
20250115,090900,11993530,17990,17990,17990,17990,15
|
|
20250115,090800,11723680,17990,17990,17990,17990,1
|
|
20250115,090700,11705690,18170,18170,18170,18170,0
|
|
20250115,090600,11705690,18170,18170,18170,18170,0
|
|
20250115,090500,11705690,18170,17990,18170,17960,31
|
|
20250115,090400,11147990,17920,17920,17920,17920,0
|
|
20250115,090300,11147990,17920,17920,17920,17920,5
|
|
20250115,090200,11058390,18090,18090,18090,18090,65
|
|
20250115,090100,9882540,18090,18100,18100,18090,535
|
|
20250115,090000,199100,18100,18100,18100,18100,11
|