619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191600,391839280,18830,18830,18830,18830,1268
|
|
20250106,191500,391839280,18830,18830,18830,18830,0
|
|
20250106,191400,391839280,18830,18830,18830,18830,0
|
|
20250106,191300,391839280,18830,18830,18830,18830,0
|
|
20250106,191200,391839280,18830,18830,18830,18830,0
|
|
20250106,191100,391839280,18830,18830,18830,18830,0
|
|
20250106,191000,391839280,18830,18830,18830,18830,0
|
|
20250106,190900,391839280,18830,18830,18830,18830,0
|
|
20250106,190800,391839280,18830,18830,18830,18830,0
|
|
20250106,190700,391839280,18830,18830,18830,18830,0
|
|
20250106,190600,391839280,18830,18830,18830,18830,0
|
|
20250106,190500,391839280,18830,18830,18830,18830,0
|
|
20250106,190400,391839280,18830,18830,18830,18830,0
|
|
20250106,190300,391839280,18830,18830,18830,18830,0
|
|
20250106,190200,391839280,18830,18830,18830,18830,0
|
|
20250106,190100,391839280,18830,18830,18830,18830,0
|
|
20250106,190000,391839280,18830,18830,18830,18830,0
|
|
20250106,185900,391839280,18830,18830,18830,18830,0
|
|
20250106,185800,391839280,18830,18830,18830,18830,0
|
|
20250106,185700,391839280,18830,18830,18830,18830,0
|
|
20250106,185600,391839280,18830,18830,18830,18830,0
|
|
20250106,185500,391839280,18830,18830,18830,18830,0
|
|
20250106,185400,391839280,18830,18830,18830,18830,0
|
|
20250106,185300,391839280,18830,18830,18830,18830,0
|
|
20250106,185200,391839280,18830,18830,18830,18830,0
|
|
20250106,185100,391839280,18830,18830,18830,18830,0
|
|
20250106,185000,391839280,18830,18830,18830,18830,0
|
|
20250106,184900,391839280,18830,18830,18830,18830,0
|
|
20250106,184800,391839280,18830,18830,18830,18830,0
|
|
20250106,184700,391839280,18830,18830,18830,18830,0
|
|
20250106,184600,391839280,18830,18830,18830,18830,1268
|
|
20250106,184500,391839280,18830,18830,18830,18830,0
|
|
20250106,184400,391839280,18830,18830,18830,18830,0
|
|
20250106,184300,391839280,18830,18830,18830,18830,0
|
|
20250106,184200,391839280,18830,18830,18830,18830,0
|
|
20250106,184100,391839280,18830,18830,18830,18830,0
|
|
20250106,184000,391839280,18830,18830,18830,18830,0
|
|
20250106,183900,391839280,18830,18830,18830,18830,0
|
|
20250106,183800,391839280,18830,18830,18830,18830,0
|
|
20250106,183700,391839280,18830,18830,18830,18830,0
|
|
20250106,183600,391839280,18830,18830,18830,18830,0
|
|
20250106,183500,391839280,18830,18830,18830,18830,0
|
|
20250106,183400,391839280,18830,18830,18830,18830,0
|
|
20250106,183300,391839280,18830,18830,18830,18830,0
|
|
20250106,183200,391839280,18830,18830,18830,18830,0
|
|
20250106,183100,391839280,18830,18830,18830,18830,0
|
|
20250106,183000,391839280,18830,18830,18830,18830,0
|
|
20250106,182900,391839280,18830,18830,18830,18830,0
|
|
20250106,182800,391839280,18830,18830,18830,18830,0
|
|
20250106,182700,391839280,18830,18830,18830,18830,0
|
|
20250106,182600,391839280,18830,18830,18830,18830,0
|
|
20250106,182500,391839280,18830,18830,18830,18830,0
|
|
20250106,182400,391839280,18830,18830,18830,18830,0
|
|
20250106,182300,391839280,18830,18830,18830,18830,0
|
|
20250106,182200,391839280,18830,18830,18830,18830,0
|
|
20250106,182100,391839280,18830,18830,18830,18830,0
|
|
20250106,182000,391839280,18830,18830,18830,18830,0
|
|
20250106,181900,391839280,18830,18830,18830,18830,0
|
|
20250106,181800,391839280,18830,18830,18830,18830,0
|
|
20250106,181700,391839280,18830,18830,18830,18830,0
|
|
20250106,181600,391839280,18830,18830,18830,18830,1268
|
|
20250106,181500,391839280,18830,18830,18830,18830,0
|
|
20250106,181400,391839280,18830,18830,18830,18830,0
|
|
20250106,181300,391839280,18830,18830,18830,18830,0
|
|
20250106,181200,391839280,18830,18830,18830,18830,0
|
|
20250106,181100,391839280,18830,18830,18830,18830,0
|
|
20250106,181000,391839280,18830,18830,18830,18830,0
|
|
20250106,180900,391839280,18830,18830,18830,18830,0
|
|
20250106,180800,391839280,18830,18830,18830,18830,0
|
|
20250106,180700,391839280,18830,18830,18830,18830,0
|
|
20250106,180600,391839280,18830,18830,18830,18830,0
|
|
20250106,180500,391839280,18830,18830,18830,18830,0
|
|
20250106,180400,391839280,18830,18830,18830,18830,0
|
|
20250106,180300,391839280,18830,18830,18830,18830,0
|
|
20250106,180200,391839280,18830,18830,18830,18830,0
|
|
20250106,180100,391839280,18830,18830,18830,18830,0
|
|
20250106,180000,391839280,18830,18830,18830,18830,0
|
|
20250106,175900,391839280,18830,18830,18830,18830,0
|
|
20250106,175800,391839280,18830,18830,18830,18830,0
|
|
20250106,175700,391839280,18830,18830,18830,18830,0
|
|
20250106,175600,391839280,18830,18830,18830,18830,0
|
|
20250106,175500,391839280,18830,18830,18830,18830,0
|
|
20250106,175400,391839280,18830,18830,18830,18830,0
|
|
20250106,175300,391839280,18830,18830,18830,18830,0
|
|
20250106,175200,391839280,18830,18830,18830,18830,0
|
|
20250106,175100,391839280,18830,18830,18830,18830,0
|
|
20250106,175000,391839280,18830,18830,18830,18830,0
|
|
20250106,174900,391839280,18830,18830,18830,18830,0
|
|
20250106,174800,391839280,18830,18830,18830,18830,0
|
|
20250106,174700,391839280,18830,18830,18830,18830,0
|
|
20250106,174600,391839280,18830,18830,18830,18830,1268
|
|
20250106,174500,391839280,18830,18830,18830,18830,0
|
|
20250106,174400,391839280,18830,18830,18830,18830,0
|
|
20250106,174300,391839280,18830,18830,18830,18830,0
|
|
20250106,174200,391839280,18830,18830,18830,18830,0
|
|
20250106,174100,391839280,18830,18830,18830,18830,0
|
|
20250106,174000,391839280,18830,18830,18830,18830,0
|
|
20250106,173900,391839280,18830,18830,18830,18830,0
|
|
20250106,173800,391839280,18830,18830,18830,18830,0
|
|
20250106,173700,391839280,18830,18830,18830,18830,0
|
|
20250106,173600,391839280,18830,18830,18830,18830,0
|
|
20250106,173500,391839280,18830,18830,18830,18830,0
|
|
20250106,173400,391839280,18830,18830,18830,18830,0
|
|
20250106,173300,391839280,18830,18830,18830,18830,0
|
|
20250106,173200,391839280,18830,18830,18830,18830,0
|
|
20250106,173100,391839280,18830,18830,18830,18830,0
|
|
20250106,173000,391839280,18830,18830,18830,18830,0
|
|
20250106,172900,391839280,18830,18830,18830,18830,0
|
|
20250106,172800,391839280,18830,18830,18830,18830,0
|
|
20250106,172700,391839280,18830,18830,18830,18830,0
|
|
20250106,172600,391839280,18830,18830,18830,18830,0
|
|
20250106,172500,391839280,18830,18830,18830,18830,0
|
|
20250106,172400,391839280,18830,18830,18830,18830,0
|
|
20250106,172300,391839280,18830,18830,18830,18830,0
|
|
20250106,172200,391839280,18830,18830,18830,18830,0
|
|
20250106,172100,391839280,18830,18830,18830,18830,0
|
|
20250106,172000,391839280,18830,18830,18830,18830,0
|
|
20250106,171900,391839280,18830,18830,18830,18830,0
|
|
20250106,171800,391839280,18830,18830,18830,18830,0
|
|
20250106,171700,391839280,18830,18830,18830,18830,0
|
|
20250106,171600,391839280,18830,18830,18830,18830,1268
|
|
20250106,171500,391839280,18830,18830,18830,18830,0
|
|
20250106,171400,391839280,18830,18830,18830,18830,0
|
|
20250106,171300,391839280,18830,18830,18830,18830,0
|
|
20250106,171200,391839280,18830,18830,18830,18830,0
|
|
20250106,171100,391839280,18830,18830,18830,18830,0
|
|
20250106,171000,391839280,18830,18830,18830,18830,0
|
|
20250106,170900,391839280,18830,18830,18830,18830,0
|
|
20250106,170800,391839280,18830,18830,18830,18830,0
|
|
20250106,170700,391839280,18830,18830,18830,18830,0
|
|
20250106,170600,391839280,18830,18830,18830,18830,0
|
|
20250106,170500,391839280,18830,18830,18830,18830,0
|
|
20250106,170400,391839280,18830,18830,18830,18830,0
|
|
20250106,170300,391839280,18830,18830,18830,18830,0
|
|
20250106,170200,391839280,18830,18830,18830,18830,0
|
|
20250106,170100,391839280,18830,18830,18830,18830,0
|
|
20250106,170000,391839280,18830,18830,18830,18830,0
|
|
20250106,165900,391839280,18830,18830,18830,18830,0
|
|
20250106,165800,391839280,18830,18830,18830,18830,0
|
|
20250106,165700,391839280,18830,18830,18830,18830,0
|
|
20250106,165600,391839280,18830,18830,18830,18830,0
|
|
20250106,165500,391839280,18830,18830,18830,18830,0
|
|
20250106,165400,391839280,18830,18830,18830,18830,0
|
|
20250106,165300,391839280,18830,18830,18830,18830,0
|
|
20250106,165200,391839280,18830,18830,18830,18830,0
|
|
20250106,165100,391839280,18830,18830,18830,18830,0
|
|
20250106,165000,391839280,18830,18830,18830,18830,0
|
|
20250106,164900,391839280,18830,18830,18830,18830,0
|
|
20250106,164800,391839280,18830,18830,18830,18830,0
|
|
20250106,164700,391839280,18830,18830,18830,18830,0
|
|
20250106,164600,391839280,18830,18830,18830,18830,1268
|
|
20250106,164500,391839280,18830,18830,18830,18830,0
|
|
20250106,164400,391839280,18830,18830,18830,18830,0
|
|
20250106,164300,391839280,18830,18830,18830,18830,0
|
|
20250106,164200,391839280,18830,18830,18830,18830,0
|
|
20250106,164100,391839280,18830,18830,18830,18830,0
|
|
20250106,164000,391839280,18830,18830,18830,18830,0
|
|
20250106,163900,391839280,18830,18830,18830,18830,0
|
|
20250106,163800,391839280,18830,18830,18830,18830,0
|
|
20250106,163700,391839280,18830,18830,18830,18830,0
|
|
20250106,163600,391839280,18830,18830,18830,18830,0
|
|
20250106,163500,391839280,18830,18830,18830,18830,0
|
|
20250106,163400,391839280,18830,18830,18830,18830,0
|
|
20250106,163300,391839280,18830,18830,18830,18830,0
|
|
20250106,163200,391839280,18830,18830,18830,18830,0
|
|
20250106,163100,391839280,18830,18830,18830,18830,0
|
|
20250106,163000,391839280,18830,18830,18830,18830,0
|
|
20250106,162900,391839280,18830,18830,18830,18830,0
|
|
20250106,162800,391839280,18830,18830,18830,18830,0
|
|
20250106,162700,391839280,18830,18830,18830,18830,0
|
|
20250106,162600,391839280,18830,18830,18830,18830,0
|
|
20250106,162500,391839280,18830,18830,18830,18830,0
|
|
20250106,162400,391839280,18830,18830,18830,18830,0
|
|
20250106,162300,391839280,18830,18830,18830,18830,0
|
|
20250106,162200,391839280,18830,18830,18830,18830,0
|
|
20250106,162100,391839280,18830,18830,18830,18830,0
|
|
20250106,162000,391839280,18830,18830,18830,18830,0
|
|
20250106,161900,391839280,18830,18830,18830,18830,0
|
|
20250106,161800,391839280,18830,18830,18830,18830,0
|
|
20250106,161700,391839280,18830,18830,18830,18830,0
|
|
20250106,161600,391839280,18830,18830,18830,18830,1268
|
|
20250106,161500,391839280,18830,18830,18830,18830,0
|
|
20250106,161400,391839280,18830,18830,18830,18830,0
|
|
20250106,161300,391839280,18830,18830,18830,18830,0
|
|
20250106,161200,391839280,18830,18830,18830,18830,0
|
|
20250106,161100,391839280,18830,18830,18830,18830,0
|
|
20250106,161000,391839280,18830,18830,18830,18830,0
|
|
20250106,160900,391839280,18830,18830,18830,18830,0
|
|
20250106,160800,391839280,18830,18830,18830,18830,0
|
|
20250106,160700,391839280,18830,18830,18830,18830,0
|
|
20250106,160600,391839280,18830,18830,18830,18830,0
|
|
20250106,160500,391839280,18830,18830,18830,18830,0
|
|
20250106,160400,391839280,18830,18830,18830,18830,0
|
|
20250106,160300,391839280,18830,18830,18830,18830,0
|
|
20250106,160200,391839280,18830,18830,18830,18830,0
|
|
20250106,160100,391839280,18830,18830,18830,18830,0
|
|
20250106,160000,391839280,18830,18830,18830,18830,0
|
|
20250106,155900,391839280,18830,18830,18830,18830,0
|
|
20250106,155800,391839280,18830,18830,18830,18830,0
|
|
20250106,155700,391839280,18830,18830,18830,18830,0
|
|
20250106,155600,391839280,18830,18830,18830,18830,0
|
|
20250106,155500,391839280,18830,18830,18830,18830,0
|
|
20250106,155400,391839280,18830,18830,18830,18830,0
|
|
20250106,155300,391839280,18830,18830,18830,18830,0
|
|
20250106,155200,391839280,18830,18830,18830,18830,0
|
|
20250106,155100,391839280,18830,18830,18830,18830,0
|
|
20250106,155000,391839280,18830,18830,18830,18830,0
|
|
20250106,154900,391839280,18830,18830,18830,18830,0
|
|
20250106,154800,391839280,18830,18830,18830,18830,0
|
|
20250106,154700,391839280,18830,18830,18830,18830,0
|
|
20250106,154600,391839280,18830,18830,18830,18830,1268
|
|
20250106,154500,391839280,18830,18830,18830,18830,0
|
|
20250106,154400,391839280,18830,18830,18830,18830,0
|
|
20250106,154300,391839280,18830,18830,18830,18830,0
|
|
20250106,154200,391839280,18830,18830,18830,18830,0
|
|
20250106,154100,391839280,18830,18830,18830,18830,0
|
|
20250106,154000,391839280,18830,18830,18830,18830,0
|
|
20250106,153900,391839280,18830,18830,18830,18830,0
|
|
20250106,153800,391839280,18830,18830,18830,18830,0
|
|
20250106,153700,391839280,18830,18830,18830,18830,0
|
|
20250106,153600,391839280,18830,18830,18830,18830,0
|
|
20250106,153500,391839280,18830,18830,18830,18830,0
|
|
20250106,153400,391839280,18830,18830,18830,18830,0
|
|
20250106,153300,391839280,18830,18830,18830,18830,0
|
|
20250106,153200,391839280,18830,18830,18830,18830,0
|
|
20250106,153100,391839280,18830,18830,18830,18830,0
|
|
20250106,153000,391839280,18830,18830,18830,18830,1268
|
|
20250106,152900,367962840,18830,18830,18830,18830,0
|
|
20250106,152800,367962840,18830,18830,18830,18830,0
|
|
20250106,152700,367962840,18830,18830,18830,18830,0
|
|
20250106,152600,367962840,18830,18830,18830,18830,0
|
|
20250106,152500,367962840,18830,18830,18830,18830,0
|
|
20250106,152400,367962840,18830,18830,18830,18830,0
|
|
20250106,152300,367962840,18830,18830,18830,18830,0
|
|
20250106,152200,367962840,18830,18830,18830,18830,0
|
|
20250106,152100,367962840,18830,18830,18830,18830,0
|
|
20250106,152000,367962840,18830,18830,18830,18830,0
|
|
20250106,151900,367962840,18830,18830,18830,18830,59
|
|
20250106,151800,366851870,18830,18910,18910,18830,49
|
|
20250106,151700,365929120,18830,18850,18850,18830,33
|
|
20250106,151600,365307400,18830,18830,18830,18830,25
|
|
20250106,151500,364836650,18820,18840,18840,18820,470
|
|
20250106,151400,355985460,18860,18860,18860,18860,325
|
|
20250106,151300,349855960,18840,18870,18870,18840,156
|
|
20250106,151200,346914540,18870,18870,18870,18870,31
|
|
20250106,151100,346329570,18870,18870,18870,18870,39
|
|
20250106,151000,345593640,18950,18950,18950,18870,10
|
|
20250106,150900,345404780,18870,18880,18880,18870,38
|
|
20250106,150800,344687620,18950,18950,18950,18950,0
|
|
20250106,150700,344687620,18950,18930,18950,18930,400
|
|
20250106,150600,337110070,18870,18870,18870,18870,30
|
|
20250106,150500,336543970,18870,18870,18870,18870,29
|
|
20250106,150400,335996740,18940,18940,18940,18940,5
|
|
20250106,150300,335902040,18940,18940,18940,18940,1
|
|
20250106,150200,335883100,18850,18850,18850,18850,0
|
|
20250106,150100,335883100,18850,18850,18850,18850,237
|
|
20250106,150000,331415650,18850,18850,18850,18840,870
|
|
20250106,145900,315023240,18870,18900,18900,18840,310
|
|
20250106,145800,309178380,18900,18900,18900,18900,1
|
|
20250106,145700,309159480,18950,18930,18950,18930,5
|
|
20250106,145600,309064750,18950,18960,18960,18950,147
|
|
20250106,145500,306278350,18980,18990,18990,18960,200
|
|
20250106,145400,302481600,18990,18960,19050,18960,1717
|
|
20250106,145300,269864380,18970,18950,18970,18900,1389
|
|
20250106,145200,243575750,18950,18940,18950,18940,35
|
|
20250106,145100,242912830,18940,18870,18940,18870,1155
|
|
20250106,145000,221077960,18870,18860,18870,18840,342
|
|
20250106,144900,214627540,18850,18850,18850,18850,263
|
|
20250106,144800,209669990,18840,18840,18840,18840,1
|
|
20250106,144700,209651150,18840,18840,18840,18840,15
|
|
20250106,144600,209368550,18840,18830,18840,18830,83
|
|
20250106,144500,207805050,18840,18820,18840,18820,143
|
|
20250106,144400,205111530,18820,18820,18820,18820,82
|
|
20250106,144300,203568290,18810,18800,18810,18800,140
|
|
20250106,144200,200935890,18790,18790,18790,18790,522
|
|
20250106,144100,191127510,18790,18790,18790,18790,5
|
|
20250106,144000,191033560,18790,18790,18790,18790,0
|
|
20250106,143900,191033560,18790,18780,18790,18780,38
|
|
20250106,143800,190319840,18780,18780,18780,18780,0
|
|
20250106,143700,190319840,18780,18780,18780,18780,0
|
|
20250106,143600,190319840,18780,18780,18780,18780,0
|
|
20250106,143500,190319840,18780,18780,18780,18780,0
|
|
20250106,143400,190319840,18780,18780,18780,18780,1
|
|
20250106,143300,190301060,18770,18770,18770,18770,0
|
|
20250106,143200,190301060,18770,18780,18780,18770,24
|
|
20250106,143100,189850380,18780,18780,18780,18780,0
|
|
20250106,143000,189850380,18780,18780,18780,18780,0
|
|
20250106,142900,189850380,18780,18780,18780,18780,0
|
|
20250106,142800,189850380,18780,18780,18780,18780,0
|
|
20250106,142700,189850380,18780,18780,18780,18780,0
|
|
20250106,142600,189850380,18780,18780,18780,18780,30
|
|
20250106,142500,189286980,18780,18780,18780,18780,0
|
|
20250106,142400,189286980,18780,18780,18780,18780,0
|
|
20250106,142300,189286980,18780,18780,18780,18780,2
|
|
20250106,142200,189249420,18780,18780,18780,18780,0
|
|
20250106,142100,189249420,18780,18780,18780,18780,17
|
|
20250106,142000,188930160,18780,18780,18780,18780,10
|
|
20250106,141900,188742360,18780,18780,18780,18780,13
|
|
20250106,141800,188498220,18780,18780,18780,18780,10
|
|
20250106,141700,188310420,18780,18780,18780,18780,0
|
|
20250106,141600,188310420,18780,18780,18780,18780,0
|
|
20250106,141500,188310420,18780,18780,18780,18780,0
|
|
20250106,141400,188310420,18780,18780,18780,18770,218
|
|
20250106,141300,184216510,18780,18780,18780,18780,2
|
|
20250106,141200,184178950,18770,18770,18770,18770,0
|
|
20250106,141100,184178950,18770,18770,18770,18770,10
|
|
20250106,141000,183991250,18770,18770,18770,18770,0
|
|
20250106,140900,183991250,18770,18780,18780,18770,111
|
|
20250106,140800,181907760,18770,18780,18780,18770,29
|
|
20250106,140700,181363240,18790,18790,18790,18790,0
|
|
20250106,140600,181363240,18790,18790,18790,18790,4
|
|
20250106,140500,181288080,18790,18790,18790,18790,0
|
|
20250106,140400,181288080,18790,18790,18790,18790,0
|
|
20250106,140300,181288080,18790,18790,18790,18790,0
|
|
20250106,140200,181288080,18790,18790,18790,18790,0
|
|
20250106,140100,181288080,18790,18790,18790,18790,56
|
|
20250106,140000,180235840,18790,18790,18790,18790,0
|
|
20250106,135900,180235840,18790,18790,18790,18790,50
|
|
20250106,135800,179296340,18790,18790,18790,18790,9
|
|
20250106,135700,179127230,18790,18790,18790,18790,0
|
|
20250106,135600,179127230,18790,18790,18790,18790,2
|
|
20250106,135500,179089650,18790,18790,18790,18790,12
|
|
20250106,135400,178864170,18780,18780,18780,18780,0
|
|
20250106,135300,178864170,18780,18780,18780,18780,6
|
|
20250106,135200,178751490,18770,18770,18770,18770,65
|
|
20250106,135100,177531440,18760,18760,18760,18760,47
|
|
20250106,135000,176649720,18760,18760,18760,18760,0
|
|
20250106,134900,176649720,18760,18760,18760,18760,72
|
|
20250106,134800,175299000,18760,18760,18760,18760,0
|
|
20250106,134700,175299000,18760,18760,18760,18760,0
|
|
20250106,134600,175299000,18760,18760,18760,18760,0
|
|
20250106,134500,175299000,18760,18760,18760,18760,30
|
|
20250106,134400,174736200,18760,18760,18760,18760,0
|
|
20250106,134300,174736200,18760,18760,18760,18760,0
|
|
20250106,134200,174736200,18760,18760,18760,18760,18
|
|
20250106,134100,174398520,18760,18760,18760,18760,1
|
|
20250106,134000,174379760,18770,18770,18770,18770,0
|
|
20250106,133900,174379760,18770,18770,18770,18770,0
|
|
20250106,133800,174379760,18770,18770,18770,18770,16
|
|
20250106,133700,174079440,18760,18760,18760,18760,0
|
|
20250106,133600,174079440,18760,18760,18760,18760,0
|
|
20250106,133500,174079440,18760,18760,18760,18760,0
|
|
20250106,133400,174079440,18760,18760,18760,18760,0
|
|
20250106,133300,174079440,18760,18760,18760,18760,1
|
|
20250106,133200,174060680,18750,18750,18750,18750,0
|
|
20250106,133100,174060680,18750,18750,18750,18750,0
|
|
20250106,133000,174060680,18750,18750,18750,18750,0
|
|
20250106,132900,174060680,18750,18750,18750,18750,0
|
|
20250106,132800,174060680,18750,18750,18750,18750,0
|
|
20250106,132700,174060680,18750,18750,18750,18750,0
|
|
20250106,132600,174060680,18750,18750,18750,18750,19
|
|
20250106,132500,173704430,18750,18730,18750,18730,108
|
|
20250106,132400,171680500,18720,18720,18720,18720,0
|
|
20250106,132300,171680500,18720,18710,18720,18710,47
|
|
20250106,132200,170800840,18700,18710,18710,18690,7
|
|
20250106,132100,170669940,18690,18690,18710,18690,13
|
|
20250106,132000,170426850,18700,18700,18700,18700,1
|
|
20250106,131900,170408150,18680,18680,18680,18680,0
|
|
20250106,131800,170408150,18680,18680,18680,18680,1
|
|
20250106,131700,170389470,18700,18690,18700,18690,69
|
|
20250106,131600,169099460,18700,18700,18700,18700,5
|
|
20250106,131500,169005960,18690,18720,18720,18690,6
|
|
20250106,131400,168893740,18690,18710,18720,18690,13
|
|
20250106,131300,168650580,18690,18700,18720,18680,15
|
|
20250106,131200,168370130,18700,18700,18700,18700,19
|
|
20250106,131100,168014830,18680,18670,18700,18670,410
|
|
20250106,131000,160355350,18670,18670,18670,18670,0
|
|
20250106,130900,160355350,18670,18670,18670,18670,0
|
|
20250106,130800,160355350,18670,18670,18670,18670,0
|
|
20250106,130700,160355350,18670,18670,18670,18670,0
|
|
20250106,130600,160355350,18670,18670,18670,18670,0
|
|
20250106,130500,160355350,18670,18670,18670,18670,0
|
|
20250106,130400,160355350,18670,18670,18670,18670,0
|
|
20250106,130300,160355350,18670,18670,18670,18670,0
|
|
20250106,130200,160355350,18670,18670,18670,18670,0
|
|
20250106,130100,160355350,18670,18670,18670,18670,3
|
|
20250106,130000,160299340,18670,18670,18670,18670,0
|
|
20250106,125900,160299340,18670,18670,18670,18670,1
|
|
20250106,125800,160280670,18660,18650,18660,18650,15
|
|
20250106,125700,160000820,18660,18650,18660,18650,3
|
|
20250106,125600,159944860,18660,18660,18660,18660,0
|
|
20250106,125500,159944860,18660,18650,18660,18650,2
|
|
20250106,125400,159907550,18660,18650,18660,18650,10
|
|
20250106,125300,159721000,18660,18660,18660,18660,4
|
|
20250106,125200,159646360,18660,18650,18660,18650,61
|
|
20250106,125100,158508430,18650,18650,18650,18650,0
|
|
20250106,125000,158508430,18650,18650,18650,18650,0
|
|
20250106,124900,158508430,18650,18650,18650,18650,0
|
|
20250106,124800,158508430,18650,18650,18650,18650,0
|
|
20250106,124700,158508430,18650,18650,18650,18650,0
|
|
20250106,124600,158508430,18650,18650,18650,18650,3
|
|
20250106,124500,158452480,18650,18650,18650,18650,70
|
|
20250106,124400,157146980,18660,18660,18660,18660,1
|
|
20250106,124300,157128320,18650,18650,18650,18650,0
|
|
20250106,124200,157128320,18650,18650,18650,18650,28
|
|
20250106,124100,156606120,18650,18650,18650,18650,0
|
|
20250106,124000,156606120,18650,18650,18650,18650,21
|
|
20250106,123900,156214470,18650,18650,18650,18650,0
|
|
20250106,123800,156214470,18650,18650,18650,18650,0
|
|
20250106,123700,156214470,18650,18650,18650,18650,0
|
|
20250106,123600,156214470,18650,18650,18650,18650,0
|
|
20250106,123500,156214470,18650,18650,18650,18650,10
|
|
20250106,123400,156027970,18640,18640,18640,18640,0
|
|
20250106,123300,156027970,18640,18650,18660,18640,943
|
|
20250106,123200,138440680,18640,18650,18650,18640,211
|
|
20250106,123100,134505630,18650,18650,18650,18650,0
|
|
20250106,123000,134505630,18650,18650,18650,18650,100
|
|
20250106,122900,132640630,18640,18640,18640,18640,0
|
|
20250106,122800,132640630,18640,18640,18640,18640,0
|
|
20250106,122700,132640630,18640,18640,18640,18640,0
|
|
20250106,122600,132640630,18640,18640,18640,18640,0
|
|
20250106,122500,132640630,18640,18640,18640,18640,0
|
|
20250106,122400,132640630,18640,18640,18640,18640,0
|
|
20250106,122300,132640630,18640,18640,18640,18640,0
|
|
20250106,122200,132640630,18640,18640,18640,18640,0
|
|
20250106,122100,132640630,18640,18640,18640,18640,0
|
|
20250106,122000,132640630,18640,18640,18640,18640,3
|
|
20250106,121900,132584710,18650,18650,18650,18650,0
|
|
20250106,121800,132584710,18650,18650,18650,18650,0
|
|
20250106,121700,132584710,18650,18650,18650,18650,0
|
|
20250106,121600,132584710,18650,18650,18650,18650,0
|
|
20250106,121500,132584710,18650,18650,18650,18650,0
|
|
20250106,121400,132584710,18650,18650,18650,18650,0
|
|
20250106,121300,132584710,18650,18650,18650,18650,0
|
|
20250106,121200,132584710,18650,18650,18650,18650,0
|
|
20250106,121100,132584710,18650,18650,18650,18650,0
|
|
20250106,121000,132584710,18650,18650,18650,18650,0
|
|
20250106,120900,132584710,18650,18650,18650,18650,1
|
|
20250106,120800,132566060,18640,18640,18640,18640,1
|
|
20250106,120700,132547420,18640,18640,18640,18630,159
|
|
20250106,120600,129583770,18640,18640,18640,18640,142
|
|
20250106,120500,126936890,18630,18630,18630,18630,0
|
|
20250106,120400,126936890,18630,18630,18630,18630,1
|
|
20250106,120300,126918260,18640,18640,18640,18640,0
|
|
20250106,120200,126918260,18640,18640,18640,18640,0
|
|
20250106,120100,126918260,18640,18640,18640,18640,0
|
|
20250106,120000,126918260,18640,18640,18640,18640,0
|
|
20250106,115900,126918260,18640,18640,18640,18640,30
|
|
20250106,115800,126359060,18630,18630,18630,18630,0
|
|
20250106,115700,126359060,18630,18630,18630,18630,0
|
|
20250106,115600,126359060,18630,18630,18630,18630,0
|
|
20250106,115500,126359060,18630,18630,18630,18630,4
|
|
20250106,115400,126284540,18640,18640,18640,18640,0
|
|
20250106,115300,126284540,18640,18640,18640,18640,0
|
|
20250106,115200,126284540,18640,18640,18640,18640,0
|
|
20250106,115100,126284540,18640,18640,18640,18640,0
|
|
20250106,115000,126284540,18640,18640,18640,18640,0
|
|
20250106,114900,126284540,18640,18640,18640,18640,0
|
|
20250106,114800,126284540,18640,18640,18640,18640,0
|
|
20250106,114700,126284540,18640,18640,18640,18640,0
|
|
20250106,114600,126284540,18640,18640,18640,18640,1
|
|
20250106,114500,126265900,18640,18640,18640,18640,0
|
|
20250106,114400,126265900,18640,18640,18640,18640,0
|
|
20250106,114300,126265900,18640,18640,18640,18640,0
|
|
20250106,114200,126265900,18640,18640,18640,18640,0
|
|
20250106,114100,126265900,18640,18640,18640,18640,0
|
|
20250106,114000,126265900,18640,18640,18640,18640,0
|
|
20250106,113900,126265900,18640,18640,18640,18640,0
|
|
20250106,113800,126265900,18640,18640,18640,18640,0
|
|
20250106,113700,126265900,18640,18640,18640,18640,0
|
|
20250106,113600,126265900,18640,18640,18640,18640,0
|
|
20250106,113500,126265900,18640,18640,18640,18640,0
|
|
20250106,113400,126265900,18640,18640,18640,18640,0
|
|
20250106,113300,126265900,18640,18650,18650,18640,296
|
|
20250106,113200,120747450,18640,18640,18640,18640,0
|
|
20250106,113100,120747450,18640,18640,18640,18640,0
|
|
20250106,113000,120747450,18640,18640,18640,18640,0
|
|
20250106,112900,120747450,18640,18640,18640,18640,4
|
|
20250106,112800,120672890,18640,18640,18640,18640,1
|
|
20250106,112700,120654250,18650,18650,18650,18650,0
|
|
20250106,112600,120654250,18650,18650,18650,18650,1
|
|
20250106,112500,120635600,18640,18640,18650,18640,750
|
|
20250106,112400,106648600,18640,18640,18640,18640,0
|
|
20250106,112300,106648600,18640,18640,18640,18640,3
|
|
20250106,112200,106592680,18640,18640,18640,18640,0
|
|
20250106,112100,106592680,18640,18640,18640,18640,0
|
|
20250106,112000,106592680,18640,18640,18640,18640,0
|
|
20250106,111900,106592680,18640,18640,18640,18640,0
|
|
20250106,111800,106592680,18640,18640,18640,18640,0
|
|
20250106,111700,106592680,18640,18640,18640,18640,1
|
|
20250106,111600,106574040,18630,18630,18630,18630,0
|
|
20250106,111500,106574040,18630,18630,18630,18630,1
|
|
20250106,111400,106555410,18650,18650,18650,18650,0
|
|
20250106,111300,106555410,18650,18650,18650,18650,0
|
|
20250106,111200,106555410,18650,18650,18650,18650,0
|
|
20250106,111100,106555410,18650,18650,18650,18650,0
|
|
20250106,111000,106555410,18650,18640,18650,18640,179
|
|
20250106,110900,103217070,18650,18650,18650,18650,0
|
|
20250106,110800,103217070,18650,18640,18650,18640,2
|
|
20250106,110700,103179780,18650,18630,18650,18630,24
|
|
20250106,110600,102732640,18630,18630,18630,18630,0
|
|
20250106,110500,102732640,18630,18630,18630,18630,0
|
|
20250106,110400,102732640,18630,18630,18630,18630,0
|
|
20250106,110300,102732640,18630,18630,18630,18630,26
|
|
20250106,110200,102248260,18630,18630,18630,18630,1
|
|
20250106,110100,102229630,18640,18640,18640,18640,0
|
|
20250106,110000,102229630,18640,18640,18640,18640,0
|
|
20250106,105900,102229630,18640,18640,18640,18640,1
|
|
20250106,105800,102210990,18640,18640,18640,18640,0
|
|
20250106,105700,102210990,18640,18640,18640,18640,0
|
|
20250106,105600,102210990,18640,18640,18640,18640,50
|
|
20250106,105500,101278990,18640,18640,18640,18640,1
|
|
20250106,105400,101260350,18620,18620,18620,18620,5
|
|
20250106,105300,101167250,18620,18620,18620,18620,0
|
|
20250106,105200,101167250,18620,18620,18620,18620,0
|
|
20250106,105100,101167250,18620,18620,18640,18620,3
|
|
20250106,105000,101111370,18640,18640,18640,18640,1
|
|
20250106,104900,101092730,18620,18610,18640,18610,3
|
|
20250106,104800,101036860,18640,18640,18640,18640,0
|
|
20250106,104700,101036860,18640,18610,18640,18610,103
|
|
20250106,104600,99117980,18640,18640,18640,18640,0
|
|
20250106,104500,99117980,18640,18610,18640,18610,2
|
|
20250106,104400,99080730,18630,18620,18630,18620,100
|
|
20250106,104300,97218720,18610,18600,18630,18600,3
|
|
20250106,104200,97162880,18620,18620,18620,18620,0
|
|
20250106,104100,97162880,18620,18620,18620,18620,0
|
|
20250106,104000,97162880,18620,18620,18620,18620,0
|
|
20250106,103900,97162880,18620,18620,18620,18620,0
|
|
20250106,103800,97162880,18620,18620,18620,18620,0
|
|
20250106,103700,97162880,18620,18620,18620,18620,0
|
|
20250106,103600,97162880,18620,18600,18620,18600,2
|
|
20250106,103500,97125660,18640,18640,18640,18640,0
|
|
20250106,103400,97125660,18640,18640,18640,18640,0
|
|
20250106,103300,97125660,18640,18640,18640,18640,0
|
|
20250106,103200,97125660,18640,18640,18640,18640,0
|
|
20250106,103100,97125660,18640,18640,18640,18640,0
|
|
20250106,103000,97125660,18640,18600,18640,18600,2
|
|
20250106,102900,97088420,18610,18600,18610,18600,2
|
|
20250106,102800,97051210,18580,18580,18580,18580,0
|
|
20250106,102700,97051210,18580,18580,18580,18580,4
|
|
20250106,102600,96976890,18570,18580,18580,18570,306
|
|
20250106,102500,91291510,18610,18610,18610,18610,16
|
|
20250106,102400,90993750,18610,18610,18650,18610,15
|
|
20250106,102300,90714380,18630,18640,18640,18580,116
|
|
20250106,102200,88558430,18610,18610,18650,18610,12
|
|
20250106,102100,88334820,18640,18610,18640,18610,2
|
|
20250106,102000,88297570,18580,18580,18580,18580,100
|
|
20250106,101900,86439570,18580,18580,18580,18580,0
|
|
20250106,101800,86439570,18580,18640,18640,18580,111
|
|
20250106,101700,84377130,18610,18610,18610,18610,0
|
|
20250106,101600,84377130,18610,18610,18610,18610,0
|
|
20250106,101500,84377130,18610,18610,18610,18610,1
|
|
20250106,101400,84358520,18640,18640,18640,18610,5
|
|
20250106,101300,84265380,18610,18610,18610,18610,1
|
|
20250106,101200,84246770,18580,18610,18610,18580,91
|
|
20250106,101100,82555770,18650,18650,18650,18650,0
|
|
20250106,101000,82555770,18650,18590,18650,18590,5
|
|
20250106,100900,82462670,18590,18630,18630,18590,39
|
|
20250106,100800,81737380,18650,18650,18650,18650,0
|
|
20250106,100700,81737380,18650,18650,18650,18650,0
|
|
20250106,100600,81737380,18650,18650,18650,18610,10
|
|
20250106,100500,81551080,18610,18610,18650,18610,5
|
|
20250106,100400,81457960,18590,18590,18590,18590,0
|
|
20250106,100300,81457960,18590,18590,18590,18590,0
|
|
20250106,100200,81457960,18590,18590,18590,18590,0
|
|
20250106,100100,81457960,18590,18650,18650,18590,41
|
|
20250106,100000,80695310,18630,18620,18660,18620,7
|
|
20250106,095900,80564760,18660,18660,18660,18660,0
|
|
20250106,095800,80564760,18660,18660,18660,18660,0
|
|
20250106,095700,80564760,18660,18660,18660,18660,0
|
|
20250106,095600,80564760,18660,18660,18660,18660,1
|
|
20250106,095500,80546100,18620,18620,18620,18620,1
|
|
20250106,095400,80527480,18660,18610,18660,18610,2
|
|
20250106,095300,80490210,18610,18610,18610,18610,10
|
|
20250106,095200,80304110,18650,18650,18650,18650,50
|
|
20250106,095100,79371610,18660,18660,18660,18660,0
|
|
20250106,095000,79371610,18660,18660,18660,18660,4
|
|
20250106,094900,79296970,18690,18690,18690,18690,0
|
|
20250106,094800,79296970,18690,18690,18690,18690,0
|
|
20250106,094700,79296970,18690,18680,18690,18680,46
|
|
20250106,094600,78437240,18690,18680,18690,18680,6
|
|
20250106,094500,78325120,18680,18680,18680,18680,1
|
|
20250106,094400,78306440,18690,18690,18690,18690,0
|
|
20250106,094300,78306440,18690,18690,18690,18690,1
|
|
20250106,094200,78287750,18700,18690,18700,18690,2
|
|
20250106,094100,78250360,18690,18690,18700,18690,12
|
|
20250106,094000,78025980,18700,18700,18700,18700,0
|
|
20250106,093900,78025980,18700,18700,18700,18700,0
|
|
20250106,093800,78025980,18700,18700,18700,18700,0
|
|
20250106,093700,78025980,18700,18680,18700,18680,44
|
|
20250106,093600,77203210,18700,18670,18700,18670,3
|
|
20250106,093500,77147160,18680,18680,18680,18680,1
|
|
20250106,093400,77128480,18680,18680,18680,18680,2
|
|
20250106,093300,77091120,18680,18700,18700,18680,63
|
|
20250106,093200,75914240,18700,18700,18700,18680,13
|
|
20250106,093100,75671200,18680,18680,18700,18660,148
|
|
20250106,093000,72904520,18690,18680,18690,18650,13
|
|
20250106,092900,72661700,18690,18680,18690,18680,4
|
|
20250106,092800,72586960,18690,18680,18690,18680,77
|
|
20250106,092700,71147910,18690,18690,18690,18680,40
|
|
20250106,092600,70400550,18700,18700,18700,18700,0
|
|
20250106,092500,70400550,18700,18640,18700,18640,40
|
|
20250106,092400,69653470,18610,18610,18630,18610,12
|
|
20250106,092300,69430030,18570,18570,18570,18570,25
|
|
20250106,092200,68965780,18570,18570,18570,18570,0
|
|
20250106,092100,68965780,18570,18570,18570,18570,0
|
|
20250106,092000,68965780,18570,18570,18570,18570,0
|
|
20250106,091900,68965780,18570,18600,18610,18570,11
|
|
20250106,091800,68761330,18600,18600,18600,18600,0
|
|
20250106,091700,68761330,18600,18600,18600,18600,3
|
|
20250106,091600,68705530,18600,18600,18600,18600,1
|
|
20250106,091500,68686930,18580,18580,18580,18580,0
|
|
20250106,091400,68686930,18580,18580,18580,18580,0
|
|
20250106,091300,68686930,18580,18580,18580,18580,21
|
|
20250106,091200,68296750,18690,18690,18690,18690,12
|
|
20250106,091100,68072470,18690,18690,18690,18690,11
|
|
20250106,091000,67866880,18580,18580,18580,18570,3097
|
|
20250106,090900,10324630,18630,18690,18690,18630,261
|
|
20250106,090800,5457800,18690,18670,18690,18660,55
|
|
20250106,090700,4430900,18660,18660,18660,18660,6
|
|
20250106,090600,4318940,18660,18660,18660,18660,39
|
|
20250106,090500,3591200,18630,18620,18630,18600,113
|
|
20250106,090400,1488030,18600,18600,18600,18600,23
|
|
20250106,090300,1060230,18600,18600,18600,18600,0
|
|
20250106,090200,1060230,18600,18600,18600,18600,0
|
|
20250106,090100,1060230,18600,18630,18630,18600,6
|
|
20250106,090000,948600,18600,18600,18600,18600,51
|