632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192900,79322160,16390,16390,16390,16390,104
|
|
20250106,192800,79322160,16390,16390,16390,16390,0
|
|
20250106,192700,79322160,16390,16390,16390,16390,0
|
|
20250106,192600,79322160,16390,16390,16390,16390,0
|
|
20250106,192500,79322160,16390,16390,16390,16390,0
|
|
20250106,192400,79322160,16390,16390,16390,16390,0
|
|
20250106,192300,79322160,16390,16390,16390,16390,0
|
|
20250106,192200,79322160,16390,16390,16390,16390,0
|
|
20250106,192100,79322160,16390,16390,16390,16390,0
|
|
20250106,192000,79322160,16390,16390,16390,16390,0
|
|
20250106,191900,79322160,16390,16390,16390,16390,0
|
|
20250106,191800,79322160,16390,16390,16390,16390,0
|
|
20250106,191700,79322160,16390,16390,16390,16390,0
|
|
20250106,191600,79322160,16390,16390,16390,16390,0
|
|
20250106,191500,79322160,16390,16390,16390,16390,0
|
|
20250106,191400,79322160,16390,16390,16390,16390,0
|
|
20250106,191300,79322160,16390,16390,16390,16390,0
|
|
20250106,191200,79322160,16390,16390,16390,16390,0
|
|
20250106,191100,79322160,16390,16390,16390,16390,0
|
|
20250106,191000,79322160,16390,16390,16390,16390,0
|
|
20250106,190900,79322160,16390,16390,16390,16390,0
|
|
20250106,190800,79322160,16390,16390,16390,16390,0
|
|
20250106,190700,79322160,16390,16390,16390,16390,0
|
|
20250106,190600,79322160,16390,16390,16390,16390,0
|
|
20250106,190500,79322160,16390,16390,16390,16390,0
|
|
20250106,190400,79322160,16390,16390,16390,16390,0
|
|
20250106,190300,79322160,16390,16390,16390,16390,0
|
|
20250106,190200,79322160,16390,16390,16390,16390,0
|
|
20250106,190100,79322160,16390,16390,16390,16390,0
|
|
20250106,190000,79322160,16390,16390,16390,16390,0
|
|
20250106,185900,79322160,16390,16390,16390,16390,104
|
|
20250106,185800,79322160,16390,16390,16390,16390,0
|
|
20250106,185700,79322160,16390,16390,16390,16390,0
|
|
20250106,185600,79322160,16390,16390,16390,16390,0
|
|
20250106,185500,79322160,16390,16390,16390,16390,0
|
|
20250106,185400,79322160,16390,16390,16390,16390,0
|
|
20250106,185300,79322160,16390,16390,16390,16390,0
|
|
20250106,185200,79322160,16390,16390,16390,16390,0
|
|
20250106,185100,79322160,16390,16390,16390,16390,0
|
|
20250106,185000,79322160,16390,16390,16390,16390,0
|
|
20250106,184900,79322160,16390,16390,16390,16390,0
|
|
20250106,184800,79322160,16390,16390,16390,16390,0
|
|
20250106,184700,79322160,16390,16390,16390,16390,0
|
|
20250106,184600,79322160,16390,16390,16390,16390,0
|
|
20250106,184500,79322160,16390,16390,16390,16390,0
|
|
20250106,184400,79322160,16390,16390,16390,16390,0
|
|
20250106,184300,79322160,16390,16390,16390,16390,0
|
|
20250106,184200,79322160,16390,16390,16390,16390,0
|
|
20250106,184100,79322160,16390,16390,16390,16390,0
|
|
20250106,184000,79322160,16390,16390,16390,16390,0
|
|
20250106,183900,79322160,16390,16390,16390,16390,0
|
|
20250106,183800,79322160,16390,16390,16390,16390,0
|
|
20250106,183700,79322160,16390,16390,16390,16390,0
|
|
20250106,183600,79322160,16390,16390,16390,16390,0
|
|
20250106,183500,79322160,16390,16390,16390,16390,0
|
|
20250106,183400,79322160,16390,16390,16390,16390,0
|
|
20250106,183300,79322160,16390,16390,16390,16390,0
|
|
20250106,183200,79322160,16390,16390,16390,16390,0
|
|
20250106,183100,79322160,16390,16390,16390,16390,0
|
|
20250106,183000,79322160,16390,16390,16390,16390,0
|
|
20250106,182900,79322160,16390,16390,16390,16390,104
|
|
20250106,182800,79322160,16390,16390,16390,16390,0
|
|
20250106,182700,79322160,16390,16390,16390,16390,0
|
|
20250106,182600,79322160,16390,16390,16390,16390,0
|
|
20250106,182500,79322160,16390,16390,16390,16390,0
|
|
20250106,182400,79322160,16390,16390,16390,16390,0
|
|
20250106,182300,79322160,16390,16390,16390,16390,0
|
|
20250106,182200,79322160,16390,16390,16390,16390,0
|
|
20250106,182100,79322160,16390,16390,16390,16390,0
|
|
20250106,182000,79322160,16390,16390,16390,16390,0
|
|
20250106,181900,79322160,16390,16390,16390,16390,0
|
|
20250106,181800,79322160,16390,16390,16390,16390,0
|
|
20250106,181700,79322160,16390,16390,16390,16390,0
|
|
20250106,181600,79322160,16390,16390,16390,16390,0
|
|
20250106,181500,79322160,16390,16390,16390,16390,0
|
|
20250106,181400,79322160,16390,16390,16390,16390,0
|
|
20250106,181300,79322160,16390,16390,16390,16390,0
|
|
20250106,181200,79322160,16390,16390,16390,16390,0
|
|
20250106,181100,79322160,16390,16390,16390,16390,0
|
|
20250106,181000,79322160,16390,16390,16390,16390,0
|
|
20250106,180900,79322160,16390,16390,16390,16390,0
|
|
20250106,180800,79322160,16390,16390,16390,16390,0
|
|
20250106,180700,79322160,16390,16390,16390,16390,0
|
|
20250106,180600,79322160,16390,16390,16390,16390,0
|
|
20250106,180500,79322160,16390,16390,16390,16390,0
|
|
20250106,180400,79322160,16390,16390,16390,16390,0
|
|
20250106,180300,79322160,16390,16390,16390,16390,0
|
|
20250106,180200,79322160,16390,16390,16390,16390,0
|
|
20250106,180100,79322160,16390,16390,16390,16390,0
|
|
20250106,180000,79322160,16390,16390,16390,16390,0
|
|
20250106,175900,79322160,16390,16390,16390,16390,104
|
|
20250106,175800,79322160,16390,16390,16390,16390,0
|
|
20250106,175700,79322160,16390,16390,16390,16390,0
|
|
20250106,175600,79322160,16390,16390,16390,16390,0
|
|
20250106,175500,79322160,16390,16390,16390,16390,0
|
|
20250106,175400,79322160,16390,16390,16390,16390,0
|
|
20250106,175300,79322160,16390,16390,16390,16390,0
|
|
20250106,175200,79322160,16390,16390,16390,16390,0
|
|
20250106,175100,79322160,16390,16390,16390,16390,0
|
|
20250106,175000,79322160,16390,16390,16390,16390,0
|
|
20250106,174900,79322160,16390,16390,16390,16390,0
|
|
20250106,174800,79322160,16390,16390,16390,16390,0
|
|
20250106,174700,79322160,16390,16390,16390,16390,0
|
|
20250106,174600,79322160,16390,16390,16390,16390,0
|
|
20250106,174500,79322160,16390,16390,16390,16390,0
|
|
20250106,174400,79322160,16390,16390,16390,16390,0
|
|
20250106,174300,79322160,16390,16390,16390,16390,0
|
|
20250106,174200,79322160,16390,16390,16390,16390,0
|
|
20250106,174100,79322160,16390,16390,16390,16390,0
|
|
20250106,174000,79322160,16390,16390,16390,16390,0
|
|
20250106,173900,79322160,16390,16390,16390,16390,0
|
|
20250106,173800,79322160,16390,16390,16390,16390,0
|
|
20250106,173700,79322160,16390,16390,16390,16390,0
|
|
20250106,173600,79322160,16390,16390,16390,16390,0
|
|
20250106,173500,79322160,16390,16390,16390,16390,0
|
|
20250106,173400,79322160,16390,16390,16390,16390,0
|
|
20250106,173300,79322160,16390,16390,16390,16390,0
|
|
20250106,173200,79322160,16390,16390,16390,16390,0
|
|
20250106,173100,79322160,16390,16390,16390,16390,0
|
|
20250106,173000,79322160,16390,16390,16390,16390,0
|
|
20250106,172900,79322160,16390,16390,16390,16390,104
|
|
20250106,172800,79322160,16390,16390,16390,16390,0
|
|
20250106,172700,79322160,16390,16390,16390,16390,0
|
|
20250106,172600,79322160,16390,16390,16390,16390,0
|
|
20250106,172500,79322160,16390,16390,16390,16390,0
|
|
20250106,172400,79322160,16390,16390,16390,16390,0
|
|
20250106,172300,79322160,16390,16390,16390,16390,0
|
|
20250106,172200,79322160,16390,16390,16390,16390,0
|
|
20250106,172100,79322160,16390,16390,16390,16390,0
|
|
20250106,172000,79322160,16390,16390,16390,16390,0
|
|
20250106,171900,79322160,16390,16390,16390,16390,0
|
|
20250106,171800,79322160,16390,16390,16390,16390,0
|
|
20250106,171700,79322160,16390,16390,16390,16390,0
|
|
20250106,171600,79322160,16390,16390,16390,16390,0
|
|
20250106,171500,79322160,16390,16390,16390,16390,0
|
|
20250106,171400,79322160,16390,16390,16390,16390,0
|
|
20250106,171300,79322160,16390,16390,16390,16390,0
|
|
20250106,171200,79322160,16390,16390,16390,16390,0
|
|
20250106,171100,79322160,16390,16390,16390,16390,0
|
|
20250106,171000,79322160,16390,16390,16390,16390,0
|
|
20250106,170900,79322160,16390,16390,16390,16390,0
|
|
20250106,170800,79322160,16390,16390,16390,16390,0
|
|
20250106,170700,79322160,16390,16390,16390,16390,0
|
|
20250106,170600,79322160,16390,16390,16390,16390,0
|
|
20250106,170500,79322160,16390,16390,16390,16390,0
|
|
20250106,170400,79322160,16390,16390,16390,16390,0
|
|
20250106,170300,79322160,16390,16390,16390,16390,0
|
|
20250106,170200,79322160,16390,16390,16390,16390,0
|
|
20250106,170100,79322160,16390,16390,16390,16390,0
|
|
20250106,170000,79322160,16390,16390,16390,16390,0
|
|
20250106,165900,79322160,16390,16390,16390,16390,104
|
|
20250106,165800,79322160,16390,16390,16390,16390,0
|
|
20250106,165700,79322160,16390,16390,16390,16390,0
|
|
20250106,165600,79322160,16390,16390,16390,16390,0
|
|
20250106,165500,79322160,16390,16390,16390,16390,0
|
|
20250106,165400,79322160,16390,16390,16390,16390,0
|
|
20250106,165300,79322160,16390,16390,16390,16390,0
|
|
20250106,165200,79322160,16390,16390,16390,16390,0
|
|
20250106,165100,79322160,16390,16390,16390,16390,0
|
|
20250106,165000,79322160,16390,16390,16390,16390,0
|
|
20250106,164900,79322160,16390,16390,16390,16390,0
|
|
20250106,164800,79322160,16390,16390,16390,16390,0
|
|
20250106,164700,79322160,16390,16390,16390,16390,0
|
|
20250106,164600,79322160,16390,16390,16390,16390,0
|
|
20250106,164500,79322160,16390,16390,16390,16390,0
|
|
20250106,164400,79322160,16390,16390,16390,16390,0
|
|
20250106,164300,79322160,16390,16390,16390,16390,0
|
|
20250106,164200,79322160,16390,16390,16390,16390,0
|
|
20250106,164100,79322160,16390,16390,16390,16390,0
|
|
20250106,164000,79322160,16390,16390,16390,16390,0
|
|
20250106,163900,79322160,16390,16390,16390,16390,0
|
|
20250106,163800,79322160,16390,16390,16390,16390,0
|
|
20250106,163700,79322160,16390,16390,16390,16390,0
|
|
20250106,163600,79322160,16390,16390,16390,16390,0
|
|
20250106,163500,79322160,16390,16390,16390,16390,0
|
|
20250106,163400,79322160,16390,16390,16390,16390,0
|
|
20250106,163300,79322160,16390,16390,16390,16390,0
|
|
20250106,163200,79322160,16390,16390,16390,16390,0
|
|
20250106,163100,79322160,16390,16390,16390,16390,0
|
|
20250106,163000,79322160,16390,16390,16390,16390,0
|
|
20250106,162900,79322160,16390,16390,16390,16390,104
|
|
20250106,162800,79322160,16390,16390,16390,16390,0
|
|
20250106,162700,79322160,16390,16390,16390,16390,0
|
|
20250106,162600,79322160,16390,16390,16390,16390,0
|
|
20250106,162500,79322160,16390,16390,16390,16390,0
|
|
20250106,162400,79322160,16390,16390,16390,16390,0
|
|
20250106,162300,79322160,16390,16390,16390,16390,0
|
|
20250106,162200,79322160,16390,16390,16390,16390,0
|
|
20250106,162100,79322160,16390,16390,16390,16390,0
|
|
20250106,162000,79322160,16390,16390,16390,16390,0
|
|
20250106,161900,79322160,16390,16390,16390,16390,0
|
|
20250106,161800,79322160,16390,16390,16390,16390,0
|
|
20250106,161700,79322160,16390,16390,16390,16390,0
|
|
20250106,161600,79322160,16390,16390,16390,16390,0
|
|
20250106,161500,79322160,16390,16390,16390,16390,0
|
|
20250106,161400,79322160,16390,16390,16390,16390,0
|
|
20250106,161300,79322160,16390,16390,16390,16390,0
|
|
20250106,161200,79322160,16390,16390,16390,16390,0
|
|
20250106,161100,79322160,16390,16390,16390,16390,0
|
|
20250106,161000,79322160,16390,16390,16390,16390,0
|
|
20250106,160900,79322160,16390,16390,16390,16390,0
|
|
20250106,160800,79322160,16390,16390,16390,16390,0
|
|
20250106,160700,79322160,16390,16390,16390,16390,0
|
|
20250106,160600,79322160,16390,16390,16390,16390,0
|
|
20250106,160500,79322160,16390,16390,16390,16390,0
|
|
20250106,160400,79322160,16390,16390,16390,16390,0
|
|
20250106,160300,79322160,16390,16390,16390,16390,0
|
|
20250106,160200,79322160,16390,16390,16390,16390,0
|
|
20250106,160100,79322160,16390,16390,16390,16390,0
|
|
20250106,160000,79322160,16390,16390,16390,16390,0
|
|
20250106,155900,79322160,16390,16390,16390,16390,104
|
|
20250106,155800,79322160,16390,16390,16390,16390,0
|
|
20250106,155700,79322160,16390,16390,16390,16390,0
|
|
20250106,155600,79322160,16390,16390,16390,16390,0
|
|
20250106,155500,79322160,16390,16390,16390,16390,0
|
|
20250106,155400,79322160,16390,16390,16390,16390,0
|
|
20250106,155300,79322160,16390,16390,16390,16390,0
|
|
20250106,155200,79322160,16390,16390,16390,16390,0
|
|
20250106,155100,79322160,16390,16390,16390,16390,0
|
|
20250106,155000,79322160,16390,16390,16390,16390,0
|
|
20250106,154900,79322160,16390,16390,16390,16390,0
|
|
20250106,154800,79322160,16390,16390,16390,16390,0
|
|
20250106,154700,79322160,16390,16390,16390,16390,0
|
|
20250106,154600,79322160,16390,16390,16390,16390,0
|
|
20250106,154500,79322160,16390,16390,16390,16390,0
|
|
20250106,154400,79322160,16390,16390,16390,16390,0
|
|
20250106,154300,79322160,16390,16390,16390,16390,0
|
|
20250106,154200,79322160,16390,16390,16390,16390,0
|
|
20250106,154100,79322160,16390,16390,16390,16390,0
|
|
20250106,154000,79322160,16390,16390,16390,16390,0
|
|
20250106,153900,79322160,16390,16390,16390,16390,0
|
|
20250106,153800,79322160,16390,16390,16390,16390,0
|
|
20250106,153700,79322160,16390,16390,16390,16390,0
|
|
20250106,153600,79322160,16390,16390,16390,16390,0
|
|
20250106,153500,79322160,16390,16390,16390,16390,0
|
|
20250106,153400,79322160,16390,16390,16390,16390,0
|
|
20250106,153300,79322160,16390,16390,16390,16390,0
|
|
20250106,153200,79322160,16390,16390,16390,16390,0
|
|
20250106,153100,79322160,16390,16390,16390,16390,0
|
|
20250106,153000,79322160,16390,16390,16390,16390,104
|
|
20250106,152900,77617600,16390,16390,16390,16390,0
|
|
20250106,152800,77617600,16390,16390,16390,16390,0
|
|
20250106,152700,77617600,16390,16390,16390,16390,0
|
|
20250106,152600,77617600,16390,16390,16390,16390,0
|
|
20250106,152500,77617600,16390,16390,16390,16390,0
|
|
20250106,152400,77617600,16390,16390,16390,16390,0
|
|
20250106,152300,77617600,16390,16390,16390,16390,0
|
|
20250106,152200,77617600,16390,16390,16390,16390,0
|
|
20250106,152100,77617600,16390,16390,16390,16390,0
|
|
20250106,152000,77617600,16390,16390,16390,16390,0
|
|
20250106,151900,77617600,16390,16340,16390,16340,182
|
|
20250106,151800,74639270,16350,16330,16350,16330,30
|
|
20250106,151700,74149110,16230,16240,16240,16230,15
|
|
20250106,151600,73905650,16330,16280,16330,16280,60
|
|
20250106,151500,72926800,16290,16290,16290,16290,0
|
|
20250106,151400,72926800,16290,16290,16290,16290,0
|
|
20250106,151300,72926800,16290,16290,16290,16290,1
|
|
20250106,151200,72910510,16290,16290,16290,16290,0
|
|
20250106,151100,72910510,16290,16230,16290,16230,3
|
|
20250106,151000,72861700,16230,16300,16300,16230,6
|
|
20250106,150900,72764040,16300,16290,16300,16290,7
|
|
20250106,150800,72649960,16300,16300,16300,16300,2
|
|
20250106,150700,72617360,16280,16270,16280,16230,7
|
|
20250106,150600,72503510,16230,16220,16230,16220,3
|
|
20250106,150500,72454840,16220,16220,16220,16220,0
|
|
20250106,150400,72454840,16220,16220,16220,16220,0
|
|
20250106,150300,72454840,16220,16220,16220,16220,1
|
|
20250106,150200,72438620,16310,16310,16310,16310,0
|
|
20250106,150100,72438620,16310,16300,16310,16300,3
|
|
20250106,150000,72389710,16310,16310,16310,16310,1
|
|
20250106,145900,72373400,16320,16320,16320,16320,0
|
|
20250106,145800,72373400,16320,16300,16320,16300,7
|
|
20250106,145700,72259240,16330,16330,16330,16330,0
|
|
20250106,145600,72259240,16330,16330,16330,16330,0
|
|
20250106,145500,72259240,16330,16330,16330,16330,1
|
|
20250106,145400,72242910,16330,16310,16330,16310,11
|
|
20250106,145300,72063410,16320,16280,16320,16280,7
|
|
20250106,145200,71949310,16300,16300,16300,16300,0
|
|
20250106,145100,71949310,16300,16300,16300,16300,0
|
|
20250106,145000,71949310,16300,16300,16300,16300,0
|
|
20250106,144900,71949310,16300,16280,16300,16280,9
|
|
20250106,144800,71802670,16300,16300,16300,16300,0
|
|
20250106,144700,71802670,16300,16300,16300,16300,0
|
|
20250106,144600,71802670,16300,16210,16300,16210,200
|
|
20250106,144500,68547000,16200,16210,16210,16200,2
|
|
20250106,144400,68514590,16220,16200,16220,16200,6
|
|
20250106,144300,68417330,16190,16190,16190,16190,2
|
|
20250106,144200,68384950,16190,16190,16190,16190,0
|
|
20250106,144100,68384950,16190,16190,16190,16190,3
|
|
20250106,144000,68336380,16190,16200,16200,16190,314
|
|
20250106,143900,63252710,16220,16220,16220,16220,0
|
|
20250106,143800,63252710,16220,16220,16220,16220,5
|
|
20250106,143700,63171610,16220,16220,16220,16220,3
|
|
20250106,143600,63122950,16220,16220,16220,16220,4
|
|
20250106,143500,63058070,16220,16220,16220,16220,2
|
|
20250106,143400,63025630,16190,16190,16190,16190,0
|
|
20250106,143300,63025630,16190,16190,16190,16190,0
|
|
20250106,143200,63025630,16190,16190,16190,16190,0
|
|
20250106,143100,63025630,16190,16190,16190,16190,27
|
|
20250106,143000,62588500,16180,16180,16180,16180,2
|
|
20250106,142900,62556140,16180,16180,16180,16180,2
|
|
20250106,142800,62523780,16180,16180,16180,16180,4
|
|
20250106,142700,62459060,16180,16180,16180,16180,0
|
|
20250106,142600,62459060,16180,16180,16180,16180,3
|
|
20250106,142500,62410520,16180,16190,16190,16180,645
|
|
20250106,142400,51968010,16190,16190,16190,16190,1
|
|
20250106,142300,51951820,16190,16190,16190,16190,0
|
|
20250106,142200,51951820,16190,16190,16190,16190,0
|
|
20250106,142100,51951820,16190,16190,16190,16190,2
|
|
20250106,142000,51919440,16180,16180,16180,16180,0
|
|
20250106,141900,51919440,16180,16180,16180,16180,0
|
|
20250106,141800,51919440,16180,16180,16180,16180,3
|
|
20250106,141700,51870900,16180,16180,16180,16180,7
|
|
20250106,141600,51757640,16190,16190,16190,16190,1
|
|
20250106,141500,51741450,16180,16180,16180,16180,4
|
|
20250106,141400,51676730,16180,16180,16180,16180,62
|
|
20250106,141300,50673570,16180,16180,16180,16180,2
|
|
20250106,141200,50641210,16180,16180,16180,16180,0
|
|
20250106,141100,50641210,16180,16180,16180,16180,0
|
|
20250106,141000,50641210,16180,16180,16180,16180,3
|
|
20250106,140900,50592670,16180,16180,16180,16180,2
|
|
20250106,140800,50560310,16230,16230,16230,16230,2
|
|
20250106,140700,50527850,16170,16170,16170,16170,1
|
|
20250106,140600,50511680,16240,16240,16240,16240,4
|
|
20250106,140500,50446720,16270,16270,16270,16270,0
|
|
20250106,140400,50446720,16270,16270,16270,16270,1
|
|
20250106,140300,50430450,16160,16220,16240,16160,8
|
|
20250106,140200,50300680,16160,16170,16170,16160,79
|
|
20250106,140100,49023740,16160,16180,16180,16160,209
|
|
20250106,140000,45644460,16180,16190,16200,16180,230
|
|
20250106,135900,41920830,16210,16220,16220,16210,42
|
|
20250106,135800,41239990,16240,16240,16240,16240,401
|
|
20250106,135700,34727750,16240,16240,16240,16240,30
|
|
20250106,135600,34240550,16240,16240,16240,16240,4
|
|
20250106,135500,34175590,16240,16240,16240,16240,4
|
|
20250106,135400,34110630,16240,16240,16240,16240,1
|
|
20250106,135300,34094390,16240,16240,16240,16240,0
|
|
20250106,135200,34094390,16240,16240,16240,16240,2
|
|
20250106,135100,34061910,16240,16280,16280,16240,2
|
|
20250106,135000,34029390,16240,16240,16240,16240,3
|
|
20250106,134900,33980670,16240,16240,16240,16240,0
|
|
20250106,134800,33980670,16240,16240,16240,16240,2
|
|
20250106,134700,33948190,16240,16240,16240,16240,50
|
|
20250106,134600,33136190,16310,16310,16320,16310,5
|
|
20250106,134500,33054630,16320,16320,16320,16320,0
|
|
20250106,134400,33054630,16320,16320,16320,16320,0
|
|
20250106,134300,33054630,16320,16240,16320,16240,7
|
|
20250106,134200,32940610,16340,16340,16340,16340,0
|
|
20250106,134100,32940610,16340,16340,16340,16340,0
|
|
20250106,134000,32940610,16340,16340,16340,16340,0
|
|
20250106,133900,32940610,16340,16340,16340,16340,1
|
|
20250106,133800,32924270,16340,16320,16340,16320,5
|
|
20250106,133700,32842630,16330,16330,16330,16330,0
|
|
20250106,133600,32842630,16330,16330,16330,16330,4
|
|
20250106,133500,32777310,16340,16340,16340,16340,0
|
|
20250106,133400,32777310,16340,16310,16350,16310,7
|
|
20250106,133300,32663010,16240,16240,16240,16240,2
|
|
20250106,133200,32630530,16340,16340,16340,16340,0
|
|
20250106,133100,32630530,16340,16340,16340,16340,0
|
|
20250106,133000,32630530,16340,16340,16340,16340,0
|
|
20250106,132900,32630530,16340,16340,16340,16340,2
|
|
20250106,132800,32597850,16350,16350,16350,16350,0
|
|
20250106,132700,32597850,16350,16300,16350,16240,9
|
|
20250106,132600,32451130,16240,16240,16240,16240,0
|
|
20250106,132500,32451130,16240,16240,16240,16240,2
|
|
20250106,132400,32418650,16230,16230,16230,16230,1
|
|
20250106,132300,32402420,16360,16360,16360,16360,0
|
|
20250106,132200,32402420,16360,16360,16360,16360,0
|
|
20250106,132100,32402420,16360,16360,16360,16360,0
|
|
20250106,132000,32402420,16360,16360,16360,16360,0
|
|
20250106,131900,32402420,16360,16270,16360,16270,22
|
|
20250106,131800,32043830,16220,16220,16220,16220,1
|
|
20250106,131700,32027610,16280,16220,16280,16220,4
|
|
20250106,131600,31962670,16220,16290,16290,16220,6
|
|
20250106,131500,31865070,16300,16220,16300,16220,51
|
|
20250106,131400,31037770,16220,16300,16300,16220,4
|
|
20250106,131300,30972730,16230,16230,16230,16230,2
|
|
20250106,131200,30940270,16320,16320,16320,16320,0
|
|
20250106,131100,30940270,16320,16320,16320,16320,0
|
|
20250106,131000,30940270,16320,16320,16320,16320,0
|
|
20250106,130900,30940270,16320,16280,16320,16280,14
|
|
20250106,130800,30712060,16270,16270,16270,16270,1
|
|
20250106,130700,30695790,16280,16280,16280,16280,1
|
|
20250106,130600,30679510,16280,16280,16280,16280,15
|
|
20250106,130500,30435310,16290,16290,16290,16290,1
|
|
20250106,130400,30419020,16290,16290,16290,16290,2
|
|
20250106,130300,30386440,16300,16240,16300,16240,5
|
|
20250106,130200,30305140,16230,16210,16230,16200,106
|
|
20250106,130100,28586870,16210,16210,16210,16210,2
|
|
20250106,130000,28554450,16210,16210,16210,16210,1
|
|
20250106,125900,28538240,16210,16210,16210,16210,2
|
|
20250106,125800,28505820,16210,16210,16210,16210,1
|
|
20250106,125700,28489610,16210,16210,16210,16210,2
|
|
20250106,125600,28457190,16200,16200,16200,16200,0
|
|
20250106,125500,28457190,16200,16200,16200,16200,2
|
|
20250106,125400,28424790,16190,16190,16190,16190,0
|
|
20250106,125300,28424790,16190,16190,16190,16190,0
|
|
20250106,125200,28424790,16190,16190,16190,16190,0
|
|
20250106,125100,28424790,16190,16190,16190,16190,1
|
|
20250106,125000,28408600,16390,16220,16390,16220,127
|
|
20250106,124900,26345750,16200,16180,16200,16180,81
|
|
20250106,124800,25033610,16180,16180,16180,16180,0
|
|
20250106,124700,25033610,16180,16180,16180,16180,1
|
|
20250106,124600,25017430,16180,16180,16180,16180,0
|
|
20250106,124500,25017430,16180,16170,16180,16170,5
|
|
20250106,124400,24936570,16170,16170,16170,16170,0
|
|
20250106,124300,24936570,16170,16170,16170,16170,2
|
|
20250106,124200,24904230,16180,16180,16180,16180,0
|
|
20250106,124100,24904230,16180,16180,16180,16180,0
|
|
20250106,124000,24904230,16180,16180,16180,16180,30
|
|
20250106,123900,24418830,16170,16170,16170,16170,2
|
|
20250106,123800,24386490,16170,16170,16170,16170,2
|
|
20250106,123700,24354150,16170,16170,16170,16170,0
|
|
20250106,123600,24354150,16170,16170,16170,16170,2
|
|
20250106,123500,24321810,16170,16170,16170,16170,1
|
|
20250106,123400,24305640,16170,16170,16170,16170,2
|
|
20250106,123300,24273300,16170,16170,16170,16170,1
|
|
20250106,123200,24257130,16170,16170,16170,16170,2
|
|
20250106,123100,24224790,16170,16170,16170,16170,2
|
|
20250106,123000,24192450,16170,16170,16170,16170,3
|
|
20250106,122900,24143940,16170,16170,16170,16170,5
|
|
20250106,122800,24063090,16170,16170,16170,16170,2
|
|
20250106,122700,24030750,16170,16170,16170,16170,2
|
|
20250106,122600,23998410,16170,16170,16170,16170,2
|
|
20250106,122500,23966070,16180,16180,16180,16180,0
|
|
20250106,122400,23966070,16180,16180,16180,16180,3
|
|
20250106,122300,23917530,16180,16180,16180,16180,2
|
|
20250106,122200,23885170,16180,16180,16180,16180,0
|
|
20250106,122100,23885170,16180,16180,16180,16180,2
|
|
20250106,122000,23852810,16180,16180,16180,16180,0
|
|
20250106,121900,23852810,16180,16180,16180,16180,11
|
|
20250106,121800,23674830,16180,16180,16180,16180,0
|
|
20250106,121700,23674830,16180,16190,16190,16180,4
|
|
20250106,121600,23610090,16190,16190,16190,16190,2
|
|
20250106,121500,23577710,16190,16190,16190,16190,1
|
|
20250106,121400,23561520,16200,16200,16200,16200,1
|
|
20250106,121300,23545320,16180,16180,16180,16180,3
|
|
20250106,121200,23496780,16180,16180,16180,16180,2
|
|
20250106,121100,23464420,16180,16180,16180,16180,2
|
|
20250106,121000,23432060,16180,16180,16180,16180,0
|
|
20250106,120900,23432060,16180,16190,16190,16180,2
|
|
20250106,120800,23399690,16190,16190,16190,16190,1
|
|
20250106,120700,23383500,16190,16190,16190,16190,2
|
|
20250106,120600,23351120,16190,16190,16190,16190,2
|
|
20250106,120500,23318740,16190,16190,16190,16190,0
|
|
20250106,120400,23318740,16190,16180,16190,16180,3
|
|
20250106,120300,23270190,16180,16180,16180,16180,1
|
|
20250106,120200,23254010,16180,16180,16180,16180,0
|
|
20250106,120100,23254010,16180,16180,16180,16180,3
|
|
20250106,120000,23205470,16180,16180,16180,16180,5
|
|
20250106,115900,23124570,16180,16180,16180,16180,2
|
|
20250106,115800,23092210,16180,16180,16180,16180,2
|
|
20250106,115700,23059850,16190,16190,16190,16190,1
|
|
20250106,115600,23043660,16190,16190,16190,16190,2
|
|
20250106,115500,23011280,16190,16190,16190,16190,0
|
|
20250106,115400,23011280,16190,16200,16200,16190,2
|
|
20250106,115300,22978890,16180,16180,16180,16180,3
|
|
20250106,115200,22930350,16180,16180,16180,16180,11
|
|
20250106,115100,22752370,16180,16180,16180,16180,0
|
|
20250106,115000,22752370,16180,16180,16180,16180,2
|
|
20250106,114900,22720010,16180,16180,16180,16180,0
|
|
20250106,114800,22720010,16180,16180,16180,16180,4
|
|
20250106,114700,22655290,16180,16180,16180,16180,0
|
|
20250106,114600,22655290,16180,16180,16180,16180,2
|
|
20250106,114500,22622930,16180,16180,16180,16180,2
|
|
20250106,114400,22590570,16200,16200,16200,16200,0
|
|
20250106,114300,22590570,16200,16190,16200,16190,11
|
|
20250106,114200,22412450,16180,16180,16180,16180,1
|
|
20250106,114100,22396270,16180,16180,16180,16180,2
|
|
20250106,114000,22363910,16180,16180,16180,16180,0
|
|
20250106,113900,22363910,16180,16180,16180,16180,2
|
|
20250106,113800,22331550,16180,16180,16180,16180,2
|
|
20250106,113700,22299190,16190,16180,16190,16180,3
|
|
20250106,113600,22250640,16180,16180,16180,16180,1
|
|
20250106,113500,22234460,16180,16180,16180,16180,41
|
|
20250106,113400,21571080,16180,16180,16180,16180,2
|
|
20250106,113300,21538720,16180,16180,16180,16180,2
|
|
20250106,113200,21506360,16180,16180,16180,16180,0
|
|
20250106,113100,21506360,16180,16180,16180,16180,2
|
|
20250106,113000,21474000,16180,16180,16180,16180,2
|
|
20250106,112900,21441640,16180,16180,16180,16180,1
|
|
20250106,112800,21425460,16180,16180,16180,16180,0
|
|
20250106,112700,21425460,16180,16180,16180,16180,2
|
|
20250106,112600,21393100,16180,16180,16180,16180,4
|
|
20250106,112500,21328380,16180,16180,16180,16180,15
|
|
20250106,112400,21085680,16180,16180,16180,16180,3
|
|
20250106,112300,21037140,16180,16180,16180,16180,4
|
|
20250106,112200,20972420,16180,16180,16180,16180,0
|
|
20250106,112100,20972420,16180,16170,16180,16170,13
|
|
20250106,112000,20762100,16160,16160,16160,16160,2
|
|
20250106,111900,20729780,16160,16160,16160,16160,2
|
|
20250106,111800,20697460,16160,16160,16160,16160,5
|
|
20250106,111700,20616660,16160,16160,16160,16160,0
|
|
20250106,111600,20616660,16160,16160,16160,16160,1
|
|
20250106,111500,20600500,16160,16160,16160,16160,2
|
|
20250106,111400,20568180,16160,16160,16160,16160,1
|
|
20250106,111300,20552020,16160,16160,16160,16160,0
|
|
20250106,111200,20552020,16160,16160,16160,16160,4
|
|
20250106,111100,20487380,16160,16160,16160,16160,2
|
|
20250106,111000,20455060,16160,16160,16160,16160,1
|
|
20250106,110900,20438900,16170,16170,16170,16170,0
|
|
20250106,110800,20438900,16170,16170,16170,16170,2
|
|
20250106,110700,20406560,16170,16170,16170,16170,2
|
|
20250106,110600,20374220,16160,16160,16160,16160,0
|
|
20250106,110500,20374220,16160,16160,16160,16160,4
|
|
20250106,110400,20309580,16160,16160,16160,16160,2
|
|
20250106,110300,20277260,16160,16160,16160,16160,1
|
|
20250106,110200,20261100,16170,16170,16170,16170,0
|
|
20250106,110100,20261100,16170,16170,16170,16170,0
|
|
20250106,110000,20261100,16170,16170,16170,16170,2
|
|
20250106,105900,20228760,16170,16170,16170,16170,4
|
|
20250106,105800,20164080,16180,16180,16180,16180,1
|
|
20250106,105700,20147900,16180,16180,16180,16180,2
|
|
20250106,105600,20115540,16180,16170,16180,16170,4
|
|
20250106,105500,20050840,16170,16170,16170,16170,2
|
|
20250106,105400,20018500,16160,16160,16160,16160,4
|
|
20250106,105300,19953860,16160,16160,16160,16160,1
|
|
20250106,105200,19937700,16170,16170,16170,16170,4
|
|
20250106,105100,19873020,16170,16170,16170,16170,2
|
|
20250106,105000,19840680,16170,16170,16170,16170,0
|
|
20250106,104900,19840680,16170,16170,16170,16170,1
|
|
20250106,104800,19824510,16170,16170,16170,16170,0
|
|
20250106,104700,19824510,16170,16170,16170,16170,2
|
|
20250106,104600,19792170,16170,16170,16170,16170,0
|
|
20250106,104500,19792170,16170,16170,16170,16170,0
|
|
20250106,104400,19792170,16170,16170,16170,16170,5
|
|
20250106,104300,19711320,16160,16160,16160,16160,0
|
|
20250106,104200,19711320,16160,16160,16160,16160,0
|
|
20250106,104100,19711320,16160,16160,16160,16160,0
|
|
20250106,104000,19711320,16160,16160,16160,16160,0
|
|
20250106,103900,19711320,16160,16160,16160,16160,0
|
|
20250106,103800,19711320,16160,16160,16160,16160,0
|
|
20250106,103700,19711320,16160,16160,16160,16160,0
|
|
20250106,103600,19711320,16160,16160,16160,16160,0
|
|
20250106,103500,19711320,16160,16160,16160,16160,100
|
|
20250106,103400,18095320,16190,16190,16190,16190,1
|
|
20250106,103300,18079130,16190,16190,16190,16190,0
|
|
20250106,103200,18079130,16190,16190,16190,16190,0
|
|
20250106,103100,18079130,16190,16190,16190,16190,2
|
|
20250106,103000,18046750,16190,16190,16190,16190,0
|
|
20250106,102900,18046750,16190,16190,16190,16190,0
|
|
20250106,102800,18046750,16190,16190,16190,16190,1
|
|
20250106,102700,18030560,16200,16200,16200,16200,0
|
|
20250106,102600,18030560,16200,16200,16200,16200,0
|
|
20250106,102500,18030560,16200,16200,16200,16200,0
|
|
20250106,102400,18030560,16200,16200,16200,16200,0
|
|
20250106,102300,18030560,16200,16200,16200,16200,0
|
|
20250106,102200,18030560,16200,16200,16200,16200,0
|
|
20250106,102100,18030560,16200,16200,16200,16200,1
|
|
20250106,102000,18014360,16200,16200,16200,16200,0
|
|
20250106,101900,18014360,16200,16200,16200,16200,0
|
|
20250106,101800,18014360,16200,16200,16200,16200,0
|
|
20250106,101700,18014360,16200,16200,16200,16200,1
|
|
20250106,101600,17998160,16150,16150,16150,16150,0
|
|
20250106,101500,17998160,16150,16150,16150,16150,1
|
|
20250106,101400,17982010,16150,16150,16150,16150,1
|
|
20250106,101300,17965860,16200,16200,16200,16200,0
|
|
20250106,101200,17965860,16200,16200,16200,16200,0
|
|
20250106,101100,17965860,16200,16200,16200,16200,0
|
|
20250106,101000,17965860,16200,16200,16200,16200,1
|
|
20250106,100900,17949660,16200,16200,16200,16200,18
|
|
20250106,100800,17658060,16200,16200,16200,16200,1
|
|
20250106,100700,17641860,16110,16110,16110,16110,0
|
|
20250106,100600,17641860,16110,16110,16110,16110,0
|
|
20250106,100500,17641860,16110,16110,16110,16110,0
|
|
20250106,100400,17641860,16110,16110,16110,16110,100
|
|
20250106,100300,16030860,16110,16110,16110,16110,0
|
|
20250106,100200,16030860,16110,16110,16110,16110,32
|
|
20250106,100100,15515340,16110,16110,16110,16110,0
|
|
20250106,100000,15515340,16110,16110,16110,16110,0
|
|
20250106,095900,15515340,16110,16150,16150,16110,100
|
|
20250106,095800,13903270,16140,16140,16140,16140,0
|
|
20250106,095700,13903270,16140,16140,16140,16140,0
|
|
20250106,095600,13903270,16140,16140,16140,16140,0
|
|
20250106,095500,13903270,16140,16140,16140,16140,0
|
|
20250106,095400,13903270,16140,16140,16140,16140,0
|
|
20250106,095300,13903270,16140,16140,16140,16140,0
|
|
20250106,095200,13903270,16140,16140,16140,16140,0
|
|
20250106,095100,13903270,16140,16140,16140,16140,57
|
|
20250106,095000,12983290,16140,16140,16140,16140,0
|
|
20250106,094900,12983290,16140,16140,16140,16140,10
|
|
20250106,094800,12821890,16140,16140,16140,16140,2
|
|
20250106,094700,12789610,16140,16140,16140,16140,0
|
|
20250106,094600,12789610,16140,16140,16140,16140,4
|
|
20250106,094500,12725050,16140,16140,16140,16140,0
|
|
20250106,094400,12725050,16140,16140,16140,16140,0
|
|
20250106,094300,12725050,16140,16190,16190,16140,373
|
|
20250106,094200,6704480,16140,16140,16140,16140,0
|
|
20250106,094100,6704480,16140,16140,16140,16140,0
|
|
20250106,094000,6704480,16140,16140,16140,16140,0
|
|
20250106,093900,6704480,16140,16140,16140,16140,0
|
|
20250106,093800,6704480,16140,16140,16140,16140,0
|
|
20250106,093700,6704480,16140,16140,16140,16140,0
|
|
20250106,093600,6704480,16140,16140,16140,16140,0
|
|
20250106,093500,6704480,16140,16140,16140,16140,79
|
|
20250106,093400,5429420,16140,16140,16140,16140,0
|
|
20250106,093300,5429420,16140,16140,16140,16140,0
|
|
20250106,093200,5429420,16140,16140,16140,16140,18
|
|
20250106,093100,5138900,16200,16200,16200,16200,0
|
|
20250106,093000,5138900,16200,16200,16200,16200,3
|
|
20250106,092900,5090300,16200,16180,16200,16180,178
|
|
20250106,092800,2208740,16110,16110,16110,16110,0
|
|
20250106,092700,2208740,16110,16110,16110,16110,0
|
|
20250106,092600,2208740,16110,16110,16110,16110,0
|
|
20250106,092500,2208740,16110,16110,16110,16110,0
|
|
20250106,092400,2208740,16110,16110,16110,16110,0
|
|
20250106,092300,2208740,16110,16110,16110,16110,8
|
|
20250106,092200,2079860,16110,16110,16110,16110,1
|
|
20250106,092100,2063750,16110,16110,16110,16110,0
|
|
20250106,092000,2063750,16110,16180,16180,16110,101
|
|
20250106,091900,436570,16110,16110,16110,16110,0
|
|
20250106,091800,436570,16110,16110,16110,16110,0
|
|
20250106,091700,436570,16110,16110,16110,16110,0
|
|
20250106,091600,436570,16110,16110,16110,16110,0
|
|
20250106,091500,436570,16110,16110,16110,16110,0
|
|
20250106,091400,436570,16110,16110,16110,16110,9
|
|
20250106,091300,291580,16190,16190,16190,16190,0
|
|
20250106,091200,291580,16190,16190,16190,16190,0
|
|
20250106,091100,291580,16190,16190,16190,16190,0
|
|
20250106,091000,291580,16190,16190,16190,16190,0
|
|
20250106,090900,291580,16190,16190,16190,16190,2
|
|
20250106,090800,259200,16200,16200,16200,16200,0
|
|
20250106,090700,259200,16200,16200,16200,16200,0
|
|
20250106,090600,259200,16200,16200,16200,16200,0
|
|
20250106,090500,259200,16200,16200,16200,16200,0
|
|
20250106,090400,259200,16200,16200,16200,16200,0
|
|
20250106,090300,259200,16200,16200,16200,16200,0
|
|
20250106,090200,259200,16200,16200,16200,16200,0
|
|
20250106,090100,259200,16200,16200,16200,16200,7
|
|
20250106,090000,145800,16200,16200,16200,16200,9
|