676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,201300,377658730,17160,17160,17160,17160,362
|
|
20250121,201200,377658730,17160,17160,17160,17160,0
|
|
20250121,201100,377658730,17160,17160,17160,17160,0
|
|
20250121,201000,377658730,17160,17160,17160,17160,0
|
|
20250121,200900,377658730,17160,17160,17160,17160,0
|
|
20250121,200800,377658730,17160,17160,17160,17160,0
|
|
20250121,200700,377658730,17160,17160,17160,17160,0
|
|
20250121,200600,377658730,17160,17160,17160,17160,0
|
|
20250121,200500,377658730,17160,17160,17160,17160,0
|
|
20250121,200400,377658730,17160,17160,17160,17160,0
|
|
20250121,200300,377658730,17160,17160,17160,17160,0
|
|
20250121,200200,377658730,17160,17160,17160,17160,0
|
|
20250121,200100,377658730,17160,17160,17160,17160,0
|
|
20250121,200000,377658730,17160,17160,17160,17160,0
|
|
20250121,195900,377658730,17160,17160,17160,17160,0
|
|
20250121,195800,377658730,17160,17160,17160,17160,0
|
|
20250121,195700,377658730,17160,17160,17160,17160,0
|
|
20250121,195600,377658730,17160,17160,17160,17160,0
|
|
20250121,195500,377658730,17160,17160,17160,17160,0
|
|
20250121,195400,377658730,17160,17160,17160,17160,0
|
|
20250121,195300,377658730,17160,17160,17160,17160,0
|
|
20250121,195200,377658730,17160,17160,17160,17160,0
|
|
20250121,195100,377658730,17160,17160,17160,17160,0
|
|
20250121,195000,377658730,17160,17160,17160,17160,0
|
|
20250121,194900,377658730,17160,17160,17160,17160,0
|
|
20250121,194800,377658730,17160,17160,17160,17160,0
|
|
20250121,194700,377658730,17160,17160,17160,17160,0
|
|
20250121,194600,377658730,17160,17160,17160,17160,0
|
|
20250121,194500,377658730,17160,17160,17160,17160,0
|
|
20250121,194400,377658730,17160,17160,17160,17160,0
|
|
20250121,194300,377658730,17160,17160,17160,17160,362
|
|
20250121,194200,377658730,17160,17160,17160,17160,0
|
|
20250121,194100,377658730,17160,17160,17160,17160,0
|
|
20250121,194000,377658730,17160,17160,17160,17160,0
|
|
20250121,193900,377658730,17160,17160,17160,17160,0
|
|
20250121,193800,377658730,17160,17160,17160,17160,0
|
|
20250121,193700,377658730,17160,17160,17160,17160,0
|
|
20250121,193600,377658730,17160,17160,17160,17160,0
|
|
20250121,193500,377658730,17160,17160,17160,17160,0
|
|
20250121,193400,377658730,17160,17160,17160,17160,0
|
|
20250121,193300,377658730,17160,17160,17160,17160,0
|
|
20250121,193200,377658730,17160,17160,17160,17160,0
|
|
20250121,193100,377658730,17160,17160,17160,17160,0
|
|
20250121,193000,377658730,17160,17160,17160,17160,0
|
|
20250121,192900,377658730,17160,17160,17160,17160,0
|
|
20250121,192800,377658730,17160,17160,17160,17160,0
|
|
20250121,192700,377658730,17160,17160,17160,17160,0
|
|
20250121,192600,377658730,17160,17160,17160,17160,0
|
|
20250121,192500,377658730,17160,17160,17160,17160,0
|
|
20250121,192400,377658730,17160,17160,17160,17160,0
|
|
20250121,192300,377658730,17160,17160,17160,17160,0
|
|
20250121,192200,377658730,17160,17160,17160,17160,0
|
|
20250121,192100,377658730,17160,17160,17160,17160,0
|
|
20250121,192000,377658730,17160,17160,17160,17160,0
|
|
20250121,191900,377658730,17160,17160,17160,17160,0
|
|
20250121,191800,377658730,17160,17160,17160,17160,0
|
|
20250121,191700,377658730,17160,17160,17160,17160,0
|
|
20250121,191600,377658730,17160,17160,17160,17160,0
|
|
20250121,191500,377658730,17160,17160,17160,17160,0
|
|
20250121,191400,377658730,17160,17160,17160,17160,0
|
|
20250121,191300,377658730,17160,17160,17160,17160,362
|
|
20250121,191200,377658730,17160,17160,17160,17160,0
|
|
20250121,191100,377658730,17160,17160,17160,17160,0
|
|
20250121,191000,377658730,17160,17160,17160,17160,0
|
|
20250121,190900,377658730,17160,17160,17160,17160,0
|
|
20250121,190800,377658730,17160,17160,17160,17160,0
|
|
20250121,190700,377658730,17160,17160,17160,17160,0
|
|
20250121,190600,377658730,17160,17160,17160,17160,0
|
|
20250121,190500,377658730,17160,17160,17160,17160,0
|
|
20250121,190400,377658730,17160,17160,17160,17160,0
|
|
20250121,190300,377658730,17160,17160,17160,17160,0
|
|
20250121,190200,377658730,17160,17160,17160,17160,0
|
|
20250121,190100,377658730,17160,17160,17160,17160,0
|
|
20250121,190000,377658730,17160,17160,17160,17160,0
|
|
20250121,185900,377658730,17160,17160,17160,17160,0
|
|
20250121,185800,377658730,17160,17160,17160,17160,0
|
|
20250121,185700,377658730,17160,17160,17160,17160,0
|
|
20250121,185600,377658730,17160,17160,17160,17160,0
|
|
20250121,185500,377658730,17160,17160,17160,17160,0
|
|
20250121,185400,377658730,17160,17160,17160,17160,0
|
|
20250121,185300,377658730,17160,17160,17160,17160,0
|
|
20250121,185200,377658730,17160,17160,17160,17160,0
|
|
20250121,185100,377658730,17160,17160,17160,17160,0
|
|
20250121,185000,377658730,17160,17160,17160,17160,0
|
|
20250121,184900,377658730,17160,17160,17160,17160,0
|
|
20250121,184800,377658730,17160,17160,17160,17160,0
|
|
20250121,184700,377658730,17160,17160,17160,17160,0
|
|
20250121,184600,377658730,17160,17160,17160,17160,0
|
|
20250121,184500,377658730,17160,17160,17160,17160,0
|
|
20250121,184400,377658730,17160,17160,17160,17160,0
|
|
20250121,184300,377658730,17160,17160,17160,17160,362
|
|
20250121,184200,377658730,17160,17160,17160,17160,0
|
|
20250121,184100,377658730,17160,17160,17160,17160,0
|
|
20250121,184000,377658730,17160,17160,17160,17160,0
|
|
20250121,183900,377658730,17160,17160,17160,17160,0
|
|
20250121,183800,377658730,17160,17160,17160,17160,0
|
|
20250121,183700,377658730,17160,17160,17160,17160,0
|
|
20250121,183600,377658730,17160,17160,17160,17160,0
|
|
20250121,183500,377658730,17160,17160,17160,17160,0
|
|
20250121,183400,377658730,17160,17160,17160,17160,0
|
|
20250121,183300,377658730,17160,17160,17160,17160,0
|
|
20250121,183200,377658730,17160,17160,17160,17160,0
|
|
20250121,183100,377658730,17160,17160,17160,17160,0
|
|
20250121,183000,377658730,17160,17160,17160,17160,0
|
|
20250121,182900,377658730,17160,17160,17160,17160,0
|
|
20250121,182800,377658730,17160,17160,17160,17160,0
|
|
20250121,182700,377658730,17160,17160,17160,17160,0
|
|
20250121,182600,377658730,17160,17160,17160,17160,0
|
|
20250121,182500,377658730,17160,17160,17160,17160,0
|
|
20250121,182400,377658730,17160,17160,17160,17160,0
|
|
20250121,182300,377658730,17160,17160,17160,17160,0
|
|
20250121,182200,377658730,17160,17160,17160,17160,0
|
|
20250121,182100,377658730,17160,17160,17160,17160,0
|
|
20250121,182000,377658730,17160,17160,17160,17160,0
|
|
20250121,181900,377658730,17160,17160,17160,17160,0
|
|
20250121,181800,377658730,17160,17160,17160,17160,0
|
|
20250121,181700,377658730,17160,17160,17160,17160,0
|
|
20250121,181600,377658730,17160,17160,17160,17160,0
|
|
20250121,181500,377658730,17160,17160,17160,17160,0
|
|
20250121,181400,377658730,17160,17160,17160,17160,0
|
|
20250121,181300,377658730,17160,17160,17160,17160,362
|
|
20250121,181200,377658730,17160,17160,17160,17160,0
|
|
20250121,181100,377658730,17160,17160,17160,17160,0
|
|
20250121,181000,377658730,17160,17160,17160,17160,0
|
|
20250121,180900,377658730,17160,17160,17160,17160,0
|
|
20250121,180800,377658730,17160,17160,17160,17160,0
|
|
20250121,180700,377658730,17160,17160,17160,17160,0
|
|
20250121,180600,377658730,17160,17160,17160,17160,0
|
|
20250121,180500,377658730,17160,17160,17160,17160,0
|
|
20250121,180400,377658730,17160,17160,17160,17160,0
|
|
20250121,180300,377658730,17160,17160,17160,17160,0
|
|
20250121,180200,377658730,17160,17160,17160,17160,0
|
|
20250121,180100,377658730,17160,17160,17160,17160,0
|
|
20250121,180000,377658730,17160,17160,17160,17160,0
|
|
20250121,175900,377658730,17160,17160,17160,17160,0
|
|
20250121,175800,377658730,17160,17160,17160,17160,0
|
|
20250121,175700,377658730,17160,17160,17160,17160,0
|
|
20250121,175600,377658730,17160,17160,17160,17160,0
|
|
20250121,175500,377658730,17160,17160,17160,17160,0
|
|
20250121,175400,377658730,17160,17160,17160,17160,0
|
|
20250121,175300,377658730,17160,17160,17160,17160,0
|
|
20250121,175200,377658730,17160,17160,17160,17160,0
|
|
20250121,175100,377658730,17160,17160,17160,17160,0
|
|
20250121,175000,377658730,17160,17160,17160,17160,0
|
|
20250121,174900,377658730,17160,17160,17160,17160,0
|
|
20250121,174800,377658730,17160,17160,17160,17160,0
|
|
20250121,174700,377658730,17160,17160,17160,17160,0
|
|
20250121,174600,377658730,17160,17160,17160,17160,0
|
|
20250121,174500,377658730,17160,17160,17160,17160,0
|
|
20250121,174400,377658730,17160,17160,17160,17160,0
|
|
20250121,174300,377658730,17160,17160,17160,17160,362
|
|
20250121,174200,377658730,17160,17160,17160,17160,0
|
|
20250121,174100,377658730,17160,17160,17160,17160,0
|
|
20250121,174000,377658730,17160,17160,17160,17160,0
|
|
20250121,173900,377658730,17160,17160,17160,17160,0
|
|
20250121,173800,377658730,17160,17160,17160,17160,0
|
|
20250121,173700,377658730,17160,17160,17160,17160,0
|
|
20250121,173600,377658730,17160,17160,17160,17160,0
|
|
20250121,173500,377658730,17160,17160,17160,17160,0
|
|
20250121,173400,377658730,17160,17160,17160,17160,0
|
|
20250121,173300,377658730,17160,17160,17160,17160,0
|
|
20250121,173200,377658730,17160,17160,17160,17160,0
|
|
20250121,173100,377658730,17160,17160,17160,17160,0
|
|
20250121,173000,377658730,17160,17160,17160,17160,0
|
|
20250121,172900,377658730,17160,17160,17160,17160,0
|
|
20250121,172800,377658730,17160,17160,17160,17160,0
|
|
20250121,172700,377658730,17160,17160,17160,17160,0
|
|
20250121,172600,377658730,17160,17160,17160,17160,0
|
|
20250121,172500,377658730,17160,17160,17160,17160,0
|
|
20250121,172400,377658730,17160,17160,17160,17160,0
|
|
20250121,172300,377658730,17160,17160,17160,17160,0
|
|
20250121,172200,377658730,17160,17160,17160,17160,0
|
|
20250121,172100,377658730,17160,17160,17160,17160,0
|
|
20250121,172000,377658730,17160,17160,17160,17160,0
|
|
20250121,171900,377658730,17160,17160,17160,17160,0
|
|
20250121,171800,377658730,17160,17160,17160,17160,0
|
|
20250121,171700,377658730,17160,17160,17160,17160,0
|
|
20250121,171600,377658730,17160,17160,17160,17160,0
|
|
20250121,171500,377658730,17160,17160,17160,17160,0
|
|
20250121,171400,377658730,17160,17160,17160,17160,0
|
|
20250121,171300,377658730,17160,17160,17160,17160,362
|
|
20250121,171200,377658730,17160,17160,17160,17160,0
|
|
20250121,171100,377658730,17160,17160,17160,17160,0
|
|
20250121,171000,377658730,17160,17160,17160,17160,0
|
|
20250121,170900,377658730,17160,17160,17160,17160,0
|
|
20250121,170800,377658730,17160,17160,17160,17160,0
|
|
20250121,170700,377658730,17160,17160,17160,17160,0
|
|
20250121,170600,377658730,17160,17160,17160,17160,0
|
|
20250121,170500,377658730,17160,17160,17160,17160,0
|
|
20250121,170400,377658730,17160,17160,17160,17160,0
|
|
20250121,170300,377658730,17160,17160,17160,17160,0
|
|
20250121,170200,377658730,17160,17160,17160,17160,0
|
|
20250121,170100,377658730,17160,17160,17160,17160,0
|
|
20250121,170000,377658730,17160,17160,17160,17160,0
|
|
20250121,165900,377658730,17160,17160,17160,17160,0
|
|
20250121,165800,377658730,17160,17160,17160,17160,0
|
|
20250121,165700,377658730,17160,17160,17160,17160,0
|
|
20250121,165600,377658730,17160,17160,17160,17160,0
|
|
20250121,165500,377658730,17160,17160,17160,17160,0
|
|
20250121,165400,377658730,17160,17160,17160,17160,0
|
|
20250121,165300,377658730,17160,17160,17160,17160,0
|
|
20250121,165200,377658730,17160,17160,17160,17160,0
|
|
20250121,165100,377658730,17160,17160,17160,17160,0
|
|
20250121,165000,377658730,17160,17160,17160,17160,0
|
|
20250121,164900,377658730,17160,17160,17160,17160,0
|
|
20250121,164800,377658730,17160,17160,17160,17160,0
|
|
20250121,164700,377658730,17160,17160,17160,17160,0
|
|
20250121,164600,377658730,17160,17160,17160,17160,0
|
|
20250121,164500,377658730,17160,17160,17160,17160,0
|
|
20250121,164400,377658730,17160,17160,17160,17160,0
|
|
20250121,164300,377658730,17160,17160,17160,17160,362
|
|
20250121,164200,377658730,17160,17160,17160,17160,0
|
|
20250121,164100,377658730,17160,17160,17160,17160,0
|
|
20250121,164000,377658730,17160,17160,17160,17160,0
|
|
20250121,163900,377658730,17160,17160,17160,17160,0
|
|
20250121,163800,377658730,17160,17160,17160,17160,0
|
|
20250121,163700,377658730,17160,17160,17160,17160,0
|
|
20250121,163600,377658730,17160,17160,17160,17160,0
|
|
20250121,163500,377658730,17160,17160,17160,17160,0
|
|
20250121,163400,377658730,17160,17160,17160,17160,0
|
|
20250121,163300,377658730,17160,17160,17160,17160,0
|
|
20250121,163200,377658730,17160,17160,17160,17160,0
|
|
20250121,163100,377658730,17160,17160,17160,17160,0
|
|
20250121,163000,377658730,17160,17160,17160,17160,0
|
|
20250121,162900,377658730,17160,17160,17160,17160,0
|
|
20250121,162800,377658730,17160,17160,17160,17160,0
|
|
20250121,162700,377658730,17160,17160,17160,17160,0
|
|
20250121,162600,377658730,17160,17160,17160,17160,0
|
|
20250121,162500,377658730,17160,17160,17160,17160,0
|
|
20250121,162400,377658730,17160,17160,17160,17160,0
|
|
20250121,162300,377658730,17160,17160,17160,17160,0
|
|
20250121,162200,377658730,17160,17160,17160,17160,0
|
|
20250121,162100,377658730,17160,17160,17160,17160,0
|
|
20250121,162000,377658730,17160,17160,17160,17160,0
|
|
20250121,161900,377658730,17160,17160,17160,17160,0
|
|
20250121,161800,377658730,17160,17160,17160,17160,0
|
|
20250121,161700,377658730,17160,17160,17160,17160,0
|
|
20250121,161600,377658730,17160,17160,17160,17160,0
|
|
20250121,161500,377658730,17160,17160,17160,17160,0
|
|
20250121,161400,377658730,17160,17160,17160,17160,0
|
|
20250121,161300,377658730,17160,17160,17160,17160,362
|
|
20250121,161200,377658730,17160,17160,17160,17160,0
|
|
20250121,161100,377658730,17160,17160,17160,17160,0
|
|
20250121,161000,377658730,17160,17160,17160,17160,0
|
|
20250121,160900,377658730,17160,17160,17160,17160,0
|
|
20250121,160800,377658730,17160,17160,17160,17160,0
|
|
20250121,160700,377658730,17160,17160,17160,17160,0
|
|
20250121,160600,377658730,17160,17160,17160,17160,0
|
|
20250121,160500,377658730,17160,17160,17160,17160,0
|
|
20250121,160400,377658730,17160,17160,17160,17160,0
|
|
20250121,160300,377658730,17160,17160,17160,17160,0
|
|
20250121,160200,377658730,17160,17160,17160,17160,0
|
|
20250121,160100,377658730,17160,17160,17160,17160,0
|
|
20250121,160000,377658730,17160,17160,17160,17160,0
|
|
20250121,155900,377658730,17160,17160,17160,17160,0
|
|
20250121,155800,377658730,17160,17160,17160,17160,0
|
|
20250121,155700,377658730,17160,17160,17160,17160,0
|
|
20250121,155600,377658730,17160,17160,17160,17160,0
|
|
20250121,155500,377658730,17160,17160,17160,17160,0
|
|
20250121,155400,377658730,17160,17160,17160,17160,0
|
|
20250121,155300,377658730,17160,17160,17160,17160,0
|
|
20250121,155200,377658730,17160,17160,17160,17160,0
|
|
20250121,155100,377658730,17160,17160,17160,17160,0
|
|
20250121,155000,377658730,17160,17160,17160,17160,0
|
|
20250121,154900,377658730,17160,17160,17160,17160,0
|
|
20250121,154800,377658730,17160,17160,17160,17160,0
|
|
20250121,154700,377658730,17160,17160,17160,17160,0
|
|
20250121,154600,377658730,17160,17160,17160,17160,0
|
|
20250121,154500,377658730,17160,17160,17160,17160,0
|
|
20250121,154400,377658730,17160,17160,17160,17160,0
|
|
20250121,154300,377658730,17160,17160,17160,17160,362
|
|
20250121,154200,377658730,17160,17160,17160,17160,0
|
|
20250121,154100,377658730,17160,17160,17160,17160,0
|
|
20250121,154000,377658730,17160,17160,17160,17160,0
|
|
20250121,153900,377658730,17160,17160,17160,17160,0
|
|
20250121,153800,377658730,17160,17160,17160,17160,0
|
|
20250121,153700,377658730,17160,17160,17160,17160,0
|
|
20250121,153600,377658730,17160,17160,17160,17160,0
|
|
20250121,153500,377658730,17160,17160,17160,17160,0
|
|
20250121,153400,377658730,17160,17160,17160,17160,0
|
|
20250121,153300,377658730,17160,17160,17160,17160,0
|
|
20250121,153200,377658730,17160,17160,17160,17160,0
|
|
20250121,153100,377658730,17160,17160,17160,17160,0
|
|
20250121,153000,377658730,17160,17160,17160,17160,362
|
|
20250121,152900,371446810,17160,17160,17160,17160,0
|
|
20250121,152800,371446810,17160,17160,17160,17160,0
|
|
20250121,152700,371446810,17160,17160,17160,17160,0
|
|
20250121,152600,371446810,17160,17160,17160,17160,0
|
|
20250121,152500,371446810,17160,17160,17160,17160,0
|
|
20250121,152400,371446810,17160,17160,17160,17160,0
|
|
20250121,152300,371446810,17160,17160,17160,17160,0
|
|
20250121,152200,371446810,17160,17160,17160,17160,0
|
|
20250121,152100,371446810,17160,17160,17160,17160,0
|
|
20250121,152000,371446810,17160,17160,17160,17160,0
|
|
20250121,151900,371446810,17160,17190,17190,17160,31
|
|
20250121,151800,370914590,17190,17210,17210,17190,25
|
|
20250121,151700,370484450,17210,17210,17210,17200,123
|
|
20250121,151600,368367630,17210,17210,17210,17210,5
|
|
20250121,151500,368281580,17210,17190,17210,17190,12
|
|
20250121,151400,368075280,17190,17190,17190,17190,45
|
|
20250121,151300,367301730,17190,17200,17200,17190,7
|
|
20250121,151200,367181390,17230,17230,17230,17230,3
|
|
20250121,151100,367129700,17190,17190,17190,17190,0
|
|
20250121,151000,367129700,17190,17190,17190,17190,6
|
|
20250121,150900,367026560,17190,17190,17190,17190,0
|
|
20250121,150800,367026560,17190,17190,17190,17190,0
|
|
20250121,150700,367026560,17190,17190,17190,17190,0
|
|
20250121,150600,367026560,17190,17190,17190,17190,0
|
|
20250121,150500,367026560,17190,17190,17190,17190,314
|
|
20250121,150400,361628900,17200,17200,17200,17200,24
|
|
20250121,150300,361216100,17200,17200,17200,17200,19
|
|
20250121,150200,360889300,17200,17200,17200,17200,0
|
|
20250121,150100,360889300,17200,17200,17200,17200,0
|
|
20250121,150000,360889300,17200,17200,17200,17200,1
|
|
20250121,145900,360872100,17190,17200,17200,17190,20
|
|
20250121,145800,360528190,17200,17200,17200,17200,0
|
|
20250121,145700,360528190,17200,17200,17200,17200,0
|
|
20250121,145600,360528190,17200,17200,17200,17200,0
|
|
20250121,145500,360528190,17200,17200,17200,17200,4
|
|
20250121,145400,360459390,17240,17240,17240,17240,1
|
|
20250121,145300,360442150,17190,17190,17190,17190,0
|
|
20250121,145200,360442150,17190,17190,17190,17190,0
|
|
20250121,145100,360442150,17190,17190,17190,17190,0
|
|
20250121,145000,360442150,17190,17190,17190,17190,0
|
|
20250121,144900,360442150,17190,17190,17190,17190,20
|
|
20250121,144800,360098350,17240,17240,17240,17240,6
|
|
20250121,144700,359994910,17240,17230,17240,17230,378
|
|
20250121,144600,353478480,17190,17190,17190,17190,0
|
|
20250121,144500,353478480,17190,17190,17190,17190,234
|
|
20250121,144400,349456020,17200,17190,17200,17190,143
|
|
20250121,144300,346996720,17190,17190,17190,17190,50
|
|
20250121,144200,346137220,17160,17160,17160,17160,0
|
|
20250121,144100,346137220,17160,17160,17160,17160,0
|
|
20250121,144000,346137220,17160,17160,17160,17160,0
|
|
20250121,143900,346137220,17160,17170,17170,17160,68
|
|
20250121,143800,344969780,17200,17200,17200,17200,60
|
|
20250121,143700,343937780,17170,17170,17170,17170,1
|
|
20250121,143600,343920610,17230,17230,17230,17230,0
|
|
20250121,143500,343920610,17230,17230,17230,17230,0
|
|
20250121,143400,343920610,17230,17230,17230,17230,200
|
|
20250121,143300,340474610,17180,17200,17200,17180,167
|
|
20250121,143200,337602590,17200,17200,17200,17200,0
|
|
20250121,143100,337602590,17200,17200,17200,17200,0
|
|
20250121,143000,337602590,17200,17200,17200,17200,11
|
|
20250121,142900,337413390,17200,17200,17200,17200,0
|
|
20250121,142800,337413390,17200,17200,17200,17200,0
|
|
20250121,142700,337413390,17200,17210,17210,17200,12
|
|
20250121,142600,337206880,17210,17210,17210,17210,0
|
|
20250121,142500,337206880,17210,17210,17210,17210,0
|
|
20250121,142400,337206880,17210,17210,17210,17210,1
|
|
20250121,142300,337189670,17240,17240,17240,17240,0
|
|
20250121,142200,337189670,17240,17240,17240,17240,0
|
|
20250121,142100,337189670,17240,17230,17240,17230,30
|
|
20250121,142000,336672500,17230,17230,17230,17230,4
|
|
20250121,141900,336603580,17240,17240,17240,17240,6
|
|
20250121,141800,336500140,17240,17240,17240,17240,0
|
|
20250121,141700,336500140,17240,17240,17240,17240,10
|
|
20250121,141600,336327740,17240,17240,17240,17240,0
|
|
20250121,141500,336327740,17240,17230,17240,17230,27
|
|
20250121,141400,335862430,17230,17230,17230,17230,0
|
|
20250121,141300,335862430,17230,17230,17230,17230,2
|
|
20250121,141200,335827970,17230,17230,17230,17230,0
|
|
20250121,141100,335827970,17230,17230,17230,17230,0
|
|
20250121,141000,335827970,17230,17230,17230,17230,10
|
|
20250121,140900,335655670,17230,17230,17230,17230,1
|
|
20250121,140800,335638440,17230,17230,17230,17230,0
|
|
20250121,140700,335638440,17230,17230,17230,17230,0
|
|
20250121,140600,335638440,17230,17230,17230,17230,4
|
|
20250121,140500,335569520,17230,17230,17230,17230,1
|
|
20250121,140400,335552290,17200,17200,17200,17200,1
|
|
20250121,140300,335535090,17200,17200,17200,17200,0
|
|
20250121,140200,335535090,17200,17200,17200,17200,2
|
|
20250121,140100,335500690,17200,17200,17200,17200,0
|
|
20250121,140000,335500690,17200,17200,17200,17200,0
|
|
20250121,135900,335500690,17200,17200,17200,17200,15
|
|
20250121,135800,335242690,17200,17200,17200,17200,0
|
|
20250121,135700,335242690,17200,17200,17200,17200,4
|
|
20250121,135600,335173890,17200,17200,17200,17200,0
|
|
20250121,135500,335173890,17200,17230,17230,17200,3
|
|
20250121,135400,335122230,17190,17190,17190,17190,0
|
|
20250121,135300,335122230,17190,17190,17190,17190,7
|
|
20250121,135200,335001900,17180,17180,17180,17180,0
|
|
20250121,135100,335001900,17180,17180,17180,17180,0
|
|
20250121,135000,335001900,17180,17180,17180,17180,0
|
|
20250121,134900,335001900,17180,17180,17180,17180,0
|
|
20250121,134800,335001900,17180,17180,17180,17180,0
|
|
20250121,134700,335001900,17180,17180,17180,17180,0
|
|
20250121,134600,335001900,17180,17180,17180,17180,130
|
|
20250121,134500,332768500,17180,17180,17180,17180,0
|
|
20250121,134400,332768500,17180,17180,17180,17180,0
|
|
20250121,134300,332768500,17180,17180,17180,17180,0
|
|
20250121,134200,332768500,17180,17180,17180,17180,0
|
|
20250121,134100,332768500,17180,17180,17180,17180,0
|
|
20250121,134000,332768500,17180,17180,17180,17180,0
|
|
20250121,133900,332768500,17180,17180,17180,17180,0
|
|
20250121,133800,332768500,17180,17180,17180,17180,2
|
|
20250121,133700,332734140,17140,17140,17140,17140,0
|
|
20250121,133600,332734140,17140,17140,17140,17140,9
|
|
20250121,133500,332579880,17180,17180,17180,17180,0
|
|
20250121,133400,332579880,17180,17180,17180,17180,0
|
|
20250121,133300,332579880,17180,17180,17180,17180,0
|
|
20250121,133200,332579880,17180,17180,17180,17180,0
|
|
20250121,133100,332579880,17180,17180,17180,17180,0
|
|
20250121,133000,332579880,17180,17170,17180,17170,35
|
|
20250121,132900,331978870,17130,17130,17130,17130,0
|
|
20250121,132800,331978870,17130,17130,17130,17130,0
|
|
20250121,132700,331978870,17130,17170,17170,17130,255
|
|
20250121,132600,327600720,17140,17170,17170,17140,223
|
|
20250121,132500,323775870,17160,17160,17160,17160,0
|
|
20250121,132400,323775870,17160,17160,17160,17160,0
|
|
20250121,132300,323775870,17160,17160,17160,17160,5
|
|
20250121,132200,323690070,17160,17160,17160,17160,50
|
|
20250121,132100,322832070,17140,17140,17140,17140,0
|
|
20250121,132000,322832070,17140,17140,17140,17140,80
|
|
20250121,131900,321460870,17140,17140,17140,17140,0
|
|
20250121,131800,321460870,17140,17140,17140,17140,32
|
|
20250121,131700,320912390,17120,17120,17120,17120,1
|
|
20250121,131600,320895270,17120,17120,17120,17120,0
|
|
20250121,131500,320895270,17120,17120,17120,17120,0
|
|
20250121,131400,320895270,17120,17120,17120,17120,0
|
|
20250121,131300,320895270,17120,17120,17120,17120,0
|
|
20250121,131200,320895270,17120,17120,17120,17120,1
|
|
20250121,131100,320878150,17120,17120,17120,17120,6
|
|
20250121,131000,320775430,17110,17110,17110,17110,0
|
|
20250121,130900,320775430,17110,17110,17110,17110,10
|
|
20250121,130800,320604330,17120,17120,17120,17120,0
|
|
20250121,130700,320604330,17120,17120,17120,17120,19
|
|
20250121,130600,320279050,17140,17140,17140,17140,0
|
|
20250121,130500,320279050,17140,17140,17140,17140,0
|
|
20250121,130400,320279050,17140,17140,17140,17140,2
|
|
20250121,130300,320244770,17140,17140,17140,17130,7
|
|
20250121,130200,320124800,17150,17150,17150,17150,0
|
|
20250121,130100,320124800,17150,17150,17150,17150,0
|
|
20250121,130000,320124800,17150,17150,17150,17150,0
|
|
20250121,125900,320124800,17150,17150,17150,17150,5
|
|
20250121,125800,320039050,17170,17170,17170,17170,1
|
|
20250121,125700,320021880,17170,17170,17170,17170,2
|
|
20250121,125600,319987540,17170,17170,17170,17160,17
|
|
20250121,125500,319695660,17170,17170,17170,17170,0
|
|
20250121,125400,319695660,17170,17170,17170,17170,0
|
|
20250121,125300,319695660,17170,17170,17170,17170,2
|
|
20250121,125200,319661320,17170,17170,17170,17170,3
|
|
20250121,125100,319609810,17150,17150,17150,17150,0
|
|
20250121,125000,319609810,17150,17150,17150,17150,0
|
|
20250121,124900,319609810,17150,17150,17150,17150,0
|
|
20250121,124800,319609810,17150,17150,17150,17150,0
|
|
20250121,124700,319609810,17150,17170,17170,17150,31
|
|
20250121,124600,319077720,17150,17150,17150,17150,0
|
|
20250121,124500,319077720,17150,17150,17150,17150,20
|
|
20250121,124400,318734720,17150,17150,17150,17150,0
|
|
20250121,124300,318734720,17150,17150,17150,17150,0
|
|
20250121,124200,318734720,17150,17150,17150,17150,38
|
|
20250121,124100,318083020,17170,17170,17170,17170,5
|
|
20250121,124000,317997170,17170,17170,17170,17170,38
|
|
20250121,123900,317344710,17100,17100,17100,17100,40
|
|
20250121,123800,316660710,17110,17120,17120,17110,16
|
|
20250121,123700,316386900,17130,17150,17150,17130,35
|
|
20250121,123600,315786830,17170,17190,17190,17170,21
|
|
20250121,123500,315426040,17190,17190,17190,17190,6
|
|
20250121,123400,315322900,17130,17130,17130,17130,3
|
|
20250121,123300,315271510,17120,17110,17120,17110,5
|
|
20250121,123200,315185940,17100,17100,17100,17100,0
|
|
20250121,123100,315185940,17100,17100,17100,17100,12
|
|
20250121,123000,314980740,17100,17100,17100,17100,52
|
|
20250121,122900,314091540,17100,17090,17100,17090,55
|
|
20250121,122800,313151080,17100,17100,17100,17100,32
|
|
20250121,122700,312603880,17090,17090,17090,17090,12
|
|
20250121,122600,312398800,17080,17080,17080,17080,1
|
|
20250121,122500,312381720,17080,17080,17080,17080,10
|
|
20250121,122400,312210920,17080,17080,17080,17080,0
|
|
20250121,122300,312210920,17080,17080,17080,17080,11
|
|
20250121,122200,312023040,17060,17060,17060,17060,0
|
|
20250121,122100,312023040,17060,17060,17060,17060,1
|
|
20250121,122000,312005980,17050,17050,17050,17050,0
|
|
20250121,121900,312005980,17050,17050,17050,17050,0
|
|
20250121,121800,312005980,17050,17050,17050,17050,0
|
|
20250121,121700,312005980,17050,17050,17050,17050,2
|
|
20250121,121600,311971880,17050,17050,17050,17050,54
|
|
20250121,121500,311051180,17060,17060,17060,17060,50
|
|
20250121,121400,310198180,17060,17060,17060,17060,2
|
|
20250121,121300,310164060,17060,17070,17070,17060,20
|
|
20250121,121200,309822760,17070,17070,17070,17070,10
|
|
20250121,121100,309652060,17100,17100,17100,17100,1
|
|
20250121,121000,309634960,17100,17100,17100,17100,53
|
|
20250121,120900,308728660,17100,17100,17100,17100,0
|
|
20250121,120800,308728660,17100,17100,17100,17100,58
|
|
20250121,120700,307736860,17100,17100,17100,17100,1
|
|
20250121,120600,307719760,17080,17080,17080,17080,200
|
|
20250121,120500,304303760,17080,17080,17080,17080,10
|
|
20250121,120400,304132960,17100,17060,17100,17060,10
|
|
20250121,120300,303962110,17060,17060,17060,17060,0
|
|
20250121,120200,303962110,17060,17060,17060,17060,2
|
|
20250121,120100,303927990,17060,17040,17060,17040,24
|
|
20250121,120000,303518930,17040,17040,17040,17040,0
|
|
20250121,115900,303518930,17040,17040,17040,17040,0
|
|
20250121,115800,303518930,17040,17040,17040,17040,0
|
|
20250121,115700,303518930,17040,17040,17040,17040,102
|
|
20250121,115600,301780850,17040,17040,17040,17040,0
|
|
20250121,115500,301780850,17040,17040,17040,17040,65
|
|
20250121,115400,300673250,17040,17040,17040,17040,0
|
|
20250121,115300,300673250,17040,17040,17040,17040,30
|
|
20250121,115200,300162050,16990,16990,16990,16990,1
|
|
20250121,115100,300145060,16990,16990,16990,16990,0
|
|
20250121,115000,300145060,16990,17000,17000,16990,47
|
|
20250121,114900,299346280,17010,17100,17100,17010,65
|
|
20250121,114800,298239730,17050,17050,17050,17050,187
|
|
20250121,114700,295051380,17050,17050,17050,17050,0
|
|
20250121,114600,295051380,17050,17050,17050,17050,1
|
|
20250121,114500,295034330,17040,17040,17040,17040,0
|
|
20250121,114400,295034330,17040,17040,17040,17040,3
|
|
20250121,114300,294983210,17040,17040,17040,17040,9
|
|
20250121,114200,294829850,17010,17010,17010,17010,3
|
|
20250121,114100,294778820,17000,17000,17000,17000,0
|
|
20250121,114000,294778820,17000,17000,17000,17000,0
|
|
20250121,113900,294778820,17000,17000,17000,17000,0
|
|
20250121,113800,294778820,17000,17000,17000,17000,5
|
|
20250121,113700,294693820,17040,17040,17040,17040,0
|
|
20250121,113600,294693820,17040,17040,17040,17040,1
|
|
20250121,113500,294676780,17000,17000,17000,17000,86
|
|
20250121,113400,293214780,16990,16980,16990,16980,142
|
|
20250121,113300,290802340,16980,16980,16980,16980,19
|
|
20250121,113200,290479720,16950,16950,16950,16950,0
|
|
20250121,113100,290479720,16950,16950,16950,16950,0
|
|
20250121,113000,290479720,16950,16950,16950,16950,0
|
|
20250121,112900,290479720,16950,16960,16960,16950,9
|
|
20250121,112800,290327130,16960,16960,16960,16960,3
|
|
20250121,112700,290276250,16960,16960,16960,16960,0
|
|
20250121,112600,290276250,16960,16960,16960,16960,0
|
|
20250121,112500,290276250,16960,16960,16960,16960,86
|
|
20250121,112400,288817690,16980,16980,16980,16980,1
|
|
20250121,112300,288800710,16980,16970,16980,16930,382
|
|
20250121,112200,282326530,16980,16980,16980,16980,1
|
|
20250121,112100,282309550,16970,16970,16970,16970,10
|
|
20250121,112000,282139850,16990,16990,16990,16990,5
|
|
20250121,111900,282054900,16990,16980,16990,16980,5
|
|
20250121,111800,281969990,16990,16980,16990,16980,9
|
|
20250121,111700,281817150,16990,16990,16990,16990,5
|
|
20250121,111600,281732200,16960,16980,16980,16960,36
|
|
20250121,111500,281121560,16990,16990,16990,16990,2
|
|
20250121,111400,281087580,16990,16990,16990,16990,0
|
|
20250121,111300,281087580,16990,16990,16990,16960,7
|
|
20250121,111200,280968740,16960,16990,16990,16960,44
|
|
20250121,111100,280221960,16980,16980,16980,16980,20
|
|
20250121,111000,279882360,16990,16990,16990,16990,0
|
|
20250121,110900,279882360,16990,16990,16990,16990,0
|
|
20250121,110800,279882360,16990,16990,16990,16970,138
|
|
20250121,110700,277540440,16990,16990,17030,16970,69
|
|
20250121,110600,276369090,16970,16990,16990,16970,39
|
|
20250121,110500,275707020,16990,17000,17000,16990,440
|
|
20250121,110400,268227120,16960,16960,16960,16960,0
|
|
20250121,110300,268227120,16960,16960,16960,16960,5
|
|
20250121,110200,268142320,16960,16990,17000,16960,245
|
|
20250121,110100,263983320,17000,17090,17090,16980,545
|
|
20250121,110000,254711010,17090,17120,17120,17090,1588
|
|
20250121,105900,227540610,17120,17120,17120,17120,50
|
|
20250121,105800,226684610,17210,17210,17210,17210,0
|
|
20250121,105700,226684610,17210,17210,17210,17210,1
|
|
20250121,105600,226667400,17120,17120,17120,17120,0
|
|
20250121,105500,226667400,17120,17120,17120,17120,0
|
|
20250121,105400,226667400,17120,17120,17120,17120,0
|
|
20250121,105300,226667400,17120,17150,17150,17120,873
|
|
20250121,105200,211709240,17150,17170,17170,17150,461
|
|
20250121,105100,203799850,17170,17180,17180,17170,159
|
|
20250121,105000,201069330,17220,17200,17220,17180,7
|
|
20250121,104900,200949010,17180,17210,17210,17180,104
|
|
20250121,104800,199161200,17220,17220,17220,17220,10
|
|
20250121,104700,198989000,17220,17250,17250,17220,61
|
|
20250121,104600,197938050,17250,17250,17250,17230,27
|
|
20250121,104500,197472320,17250,17250,17250,17250,0
|
|
20250121,104400,197472320,17250,17250,17250,17250,77
|
|
20250121,104300,196144070,17250,17250,17250,17250,106
|
|
20250121,104200,194315570,17250,17250,17250,17250,106
|
|
20250121,104100,192487070,17210,17190,17210,17190,146
|
|
20250121,104000,189975330,17210,17210,17210,17210,9
|
|
20250121,103900,189820440,17210,17210,17210,17210,10
|
|
20250121,103800,189648340,17210,17210,17210,17210,0
|
|
20250121,103700,189648340,17210,17220,17220,17200,212
|
|
20250121,103600,185999160,17230,17260,17260,17230,230
|
|
20250121,103500,182034430,17260,17260,17260,17260,23
|
|
20250121,103400,181637450,17260,17260,17260,17260,0
|
|
20250121,103300,181637450,17260,17280,17280,17260,62
|
|
20250121,103200,180566700,17260,17260,17260,17260,0
|
|
20250121,103100,180566700,17260,17260,17260,17260,4
|
|
20250121,103000,180497660,17250,17250,17250,17250,31
|
|
20250121,102900,179962910,17250,17250,17250,17250,2
|
|
20250121,102800,179928410,17230,17230,17230,17230,2
|
|
20250121,102700,179893950,17250,17250,17250,17250,0
|
|
20250121,102600,179893950,17250,17250,17250,17250,29
|
|
20250121,102500,179393700,17250,17250,17250,17250,10
|
|
20250121,102400,179221200,17290,17250,17290,17250,4
|
|
20250121,102300,179152160,17250,17210,17250,17210,194
|
|
20250121,102200,175807580,17210,17210,17210,17210,73
|
|
20250121,102100,174551250,17250,17250,17250,17250,30
|
|
20250121,102000,174033750,17250,17250,17250,17250,300
|
|
20250121,101900,168858750,17260,17260,17260,17260,1
|
|
20250121,101800,168841490,17260,17310,17310,17260,690
|
|
20250121,101700,156908970,17320,17350,17350,17320,17
|
|
20250121,101600,156614230,17350,17340,17350,17340,20
|
|
20250121,101500,156267300,17350,17350,17350,17350,5
|
|
20250121,101400,156180550,17350,17350,17350,17350,2
|
|
20250121,101300,156145850,17350,17350,17350,17350,2
|
|
20250121,101200,156111150,17310,17310,17310,17310,0
|
|
20250121,101100,156111150,17310,17310,17310,17310,1
|
|
20250121,101000,156093840,17310,17310,17310,17310,3
|
|
20250121,100900,156041910,17320,17320,17330,17290,807
|
|
20250121,100800,142077910,17280,17280,17280,17280,0
|
|
20250121,100700,142077910,17280,17280,17280,17260,62
|
|
20250121,100600,141006750,17270,17270,17270,17270,2
|
|
20250121,100500,140972210,17270,17180,17270,17180,8
|
|
20250121,100400,140834410,17160,17160,17160,17160,0
|
|
20250121,100300,140834410,17160,17160,17160,17160,100
|
|
20250121,100200,139118410,17160,17240,17240,17160,663
|
|
20250121,100100,127725200,17250,17300,17300,17250,102
|
|
20250121,100000,125964960,17330,17260,17340,17260,61
|
|
20250121,095900,124908310,17360,17280,17360,17270,16
|
|
20250121,095800,124631780,17290,17380,17380,17290,212
|
|
20250121,095700,120962570,17380,17370,17380,17370,63
|
|
20250121,095600,119868130,17370,17270,17370,17270,3
|
|
20250121,095500,119816120,17300,17370,17370,17300,10
|
|
20250121,095400,119643050,17120,17460,17460,17120,556
|
|
20250121,095300,110084890,17460,17470,17470,17460,113
|
|
20250121,095200,108111790,17470,17540,17540,17470,1277
|
|
20250121,095100,85754040,17530,17530,17530,17530,0
|
|
20250121,095000,85754040,17530,17610,17610,17530,372
|
|
20250121,094900,79228760,17740,17740,17740,17740,0
|
|
20250121,094800,79228760,17740,17740,17740,17740,0
|
|
20250121,094700,79228760,17740,17740,17740,17740,0
|
|
20250121,094600,79228760,17740,17740,17740,17740,6
|
|
20250121,094500,79122320,17750,17740,17750,17740,7
|
|
20250121,094400,78998080,17750,17700,17750,17700,7
|
|
20250121,094300,78874130,17630,17610,17630,17610,94
|
|
20250121,094200,77218390,17540,17540,17540,17540,44
|
|
20250121,094100,76446630,17540,17610,17610,17540,654
|
|
20250121,094000,64930330,17630,17700,17700,17630,74
|
|
20250121,093900,63625340,17610,17730,17730,17610,560
|
|
20250121,093800,53748630,17730,17640,17730,17640,2
|
|
20250121,093700,53713260,17650,17660,17660,17650,22
|
|
20250121,093600,53324850,17660,17740,17740,17660,24
|
|
20250121,093500,52900510,17750,17750,17750,17750,0
|
|
20250121,093400,52900510,17750,17750,17750,17750,0
|
|
20250121,093300,52900510,17750,17750,17750,17750,2
|
|
20250121,093200,52865010,17660,17660,17660,17660,1
|
|
20250121,093100,52847350,17700,17740,17740,17700,223
|
|
20250121,093000,48898650,17750,17770,17770,17750,46
|
|
20250121,092900,48081950,17760,17820,17820,17760,543
|
|
20250121,092800,38416690,17830,17840,17840,17830,15
|
|
20250121,092700,38149130,17900,17900,17900,17900,10
|
|
20250121,092600,37970130,17900,17900,17900,17900,1
|
|
20250121,092500,37952230,17900,17900,17900,17900,0
|
|
20250121,092400,37952230,17900,17900,17900,17900,1
|
|
20250121,092300,37934330,17840,17840,17840,17840,0
|
|
20250121,092200,37934330,17840,17840,17840,17840,162
|
|
20250121,092100,35044250,17830,17840,17840,17830,5
|
|
20250121,092000,34955070,17840,17930,17940,17840,204
|
|
20250121,091900,31302370,17990,17990,17990,17990,20
|
|
20250121,091800,30942570,17990,17990,17990,17990,1
|
|
20250121,091700,30924580,17910,17910,17910,17910,0
|
|
20250121,091600,30924580,17910,18050,18050,17910,233
|
|
20250121,091500,26735380,18090,18090,18090,18050,66
|
|
20250121,091400,25543840,18100,18100,18100,18100,61
|
|
20250121,091300,24439740,18100,18100,18100,18100,1
|
|
20250121,091200,24421640,18200,18200,18210,18200,61
|
|
20250121,091100,23311290,18200,18140,18200,18140,236
|
|
20250121,091000,19028780,18090,18090,18090,18090,18
|
|
20250121,090900,18703160,18140,18140,18140,18140,1
|
|
20250121,090800,18685020,18140,18140,18140,18140,0
|
|
20250121,090700,18685020,18140,18040,18140,18040,9
|
|
20250121,090600,18522560,18040,18150,18150,18040,35
|
|
20250121,090500,17890450,18150,18150,18150,18150,2
|
|
20250121,090400,17854150,18150,18150,18150,18150,14
|
|
20250121,090300,17600050,18150,18150,18150,18150,0
|
|
20250121,090200,17600050,18150,18150,18150,18150,503
|
|
20250121,090100,8470600,18150,18150,18150,18000,73
|
|
20250121,090000,7156150,18020,18020,18150,18020,397
|