632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192900,265541430,17060,17060,17060,17060,109
|
|
20250109,192800,265541430,17060,17060,17060,17060,0
|
|
20250109,192700,265541430,17060,17060,17060,17060,0
|
|
20250109,192600,265541430,17060,17060,17060,17060,0
|
|
20250109,192500,265541430,17060,17060,17060,17060,0
|
|
20250109,192400,265541430,17060,17060,17060,17060,0
|
|
20250109,192300,265541430,17060,17060,17060,17060,0
|
|
20250109,192200,265541430,17060,17060,17060,17060,0
|
|
20250109,192100,265541430,17060,17060,17060,17060,0
|
|
20250109,192000,265541430,17060,17060,17060,17060,0
|
|
20250109,191900,265541430,17060,17060,17060,17060,0
|
|
20250109,191800,265541430,17060,17060,17060,17060,0
|
|
20250109,191700,265541430,17060,17060,17060,17060,0
|
|
20250109,191600,265541430,17060,17060,17060,17060,0
|
|
20250109,191500,265541430,17060,17060,17060,17060,0
|
|
20250109,191400,265541430,17060,17060,17060,17060,0
|
|
20250109,191300,265541430,17060,17060,17060,17060,0
|
|
20250109,191200,265541430,17060,17060,17060,17060,0
|
|
20250109,191100,265541430,17060,17060,17060,17060,0
|
|
20250109,191000,265541430,17060,17060,17060,17060,0
|
|
20250109,190900,265541430,17060,17060,17060,17060,0
|
|
20250109,190800,265541430,17060,17060,17060,17060,0
|
|
20250109,190700,265541430,17060,17060,17060,17060,0
|
|
20250109,190600,265541430,17060,17060,17060,17060,0
|
|
20250109,190500,265541430,17060,17060,17060,17060,0
|
|
20250109,190400,265541430,17060,17060,17060,17060,0
|
|
20250109,190300,265541430,17060,17060,17060,17060,0
|
|
20250109,190200,265541430,17060,17060,17060,17060,0
|
|
20250109,190100,265541430,17060,17060,17060,17060,0
|
|
20250109,190000,265541430,17060,17060,17060,17060,0
|
|
20250109,185900,265541430,17060,17060,17060,17060,109
|
|
20250109,185800,265541430,17060,17060,17060,17060,0
|
|
20250109,185700,265541430,17060,17060,17060,17060,0
|
|
20250109,185600,265541430,17060,17060,17060,17060,0
|
|
20250109,185500,265541430,17060,17060,17060,17060,0
|
|
20250109,185400,265541430,17060,17060,17060,17060,0
|
|
20250109,185300,265541430,17060,17060,17060,17060,0
|
|
20250109,185200,265541430,17060,17060,17060,17060,0
|
|
20250109,185100,265541430,17060,17060,17060,17060,0
|
|
20250109,185000,265541430,17060,17060,17060,17060,0
|
|
20250109,184900,265541430,17060,17060,17060,17060,0
|
|
20250109,184800,265541430,17060,17060,17060,17060,0
|
|
20250109,184700,265541430,17060,17060,17060,17060,0
|
|
20250109,184600,265541430,17060,17060,17060,17060,0
|
|
20250109,184500,265541430,17060,17060,17060,17060,0
|
|
20250109,184400,265541430,17060,17060,17060,17060,0
|
|
20250109,184300,265541430,17060,17060,17060,17060,0
|
|
20250109,184200,265541430,17060,17060,17060,17060,0
|
|
20250109,184100,265541430,17060,17060,17060,17060,0
|
|
20250109,184000,265541430,17060,17060,17060,17060,0
|
|
20250109,183900,265541430,17060,17060,17060,17060,0
|
|
20250109,183800,265541430,17060,17060,17060,17060,0
|
|
20250109,183700,265541430,17060,17060,17060,17060,0
|
|
20250109,183600,265541430,17060,17060,17060,17060,0
|
|
20250109,183500,265541430,17060,17060,17060,17060,0
|
|
20250109,183400,265541430,17060,17060,17060,17060,0
|
|
20250109,183300,265541430,17060,17060,17060,17060,0
|
|
20250109,183200,265541430,17060,17060,17060,17060,0
|
|
20250109,183100,265541430,17060,17060,17060,17060,0
|
|
20250109,183000,265541430,17060,17060,17060,17060,0
|
|
20250109,182900,265541430,17060,17060,17060,17060,109
|
|
20250109,182800,265541430,17060,17060,17060,17060,0
|
|
20250109,182700,265541430,17060,17060,17060,17060,0
|
|
20250109,182600,265541430,17060,17060,17060,17060,0
|
|
20250109,182500,265541430,17060,17060,17060,17060,0
|
|
20250109,182400,265541430,17060,17060,17060,17060,0
|
|
20250109,182300,265541430,17060,17060,17060,17060,0
|
|
20250109,182200,265541430,17060,17060,17060,17060,0
|
|
20250109,182100,265541430,17060,17060,17060,17060,0
|
|
20250109,182000,265541430,17060,17060,17060,17060,0
|
|
20250109,181900,265541430,17060,17060,17060,17060,0
|
|
20250109,181800,265541430,17060,17060,17060,17060,0
|
|
20250109,181700,265541430,17060,17060,17060,17060,0
|
|
20250109,181600,265541430,17060,17060,17060,17060,0
|
|
20250109,181500,265541430,17060,17060,17060,17060,0
|
|
20250109,181400,265541430,17060,17060,17060,17060,0
|
|
20250109,181300,265541430,17060,17060,17060,17060,0
|
|
20250109,181200,265541430,17060,17060,17060,17060,0
|
|
20250109,181100,265541430,17060,17060,17060,17060,0
|
|
20250109,181000,265541430,17060,17060,17060,17060,0
|
|
20250109,180900,265541430,17060,17060,17060,17060,0
|
|
20250109,180800,265541430,17060,17060,17060,17060,0
|
|
20250109,180700,265541430,17060,17060,17060,17060,0
|
|
20250109,180600,265541430,17060,17060,17060,17060,0
|
|
20250109,180500,265541430,17060,17060,17060,17060,0
|
|
20250109,180400,265541430,17060,17060,17060,17060,0
|
|
20250109,180300,265541430,17060,17060,17060,17060,0
|
|
20250109,180200,265541430,17060,17060,17060,17060,0
|
|
20250109,180100,265541430,17060,17060,17060,17060,0
|
|
20250109,180000,265541430,17060,17060,17060,17060,0
|
|
20250109,175900,265541430,17060,17060,17060,17060,109
|
|
20250109,175800,265541430,17060,17060,17060,17060,0
|
|
20250109,175700,265541430,17060,17060,17060,17060,0
|
|
20250109,175600,265541430,17060,17060,17060,17060,0
|
|
20250109,175500,265541430,17060,17060,17060,17060,0
|
|
20250109,175400,265541430,17060,17060,17060,17060,0
|
|
20250109,175300,265541430,17060,17060,17060,17060,0
|
|
20250109,175200,265541430,17060,17060,17060,17060,0
|
|
20250109,175100,265541430,17060,17060,17060,17060,0
|
|
20250109,175000,265541430,17060,17060,17060,17060,0
|
|
20250109,174900,265541430,17060,17060,17060,17060,0
|
|
20250109,174800,265541430,17060,17060,17060,17060,0
|
|
20250109,174700,265541430,17060,17060,17060,17060,0
|
|
20250109,174600,265541430,17060,17060,17060,17060,0
|
|
20250109,174500,265541430,17060,17060,17060,17060,0
|
|
20250109,174400,265541430,17060,17060,17060,17060,0
|
|
20250109,174300,265541430,17060,17060,17060,17060,0
|
|
20250109,174200,265541430,17060,17060,17060,17060,0
|
|
20250109,174100,265541430,17060,17060,17060,17060,0
|
|
20250109,174000,265541430,17060,17060,17060,17060,0
|
|
20250109,173900,265541430,17060,17060,17060,17060,0
|
|
20250109,173800,265541430,17060,17060,17060,17060,0
|
|
20250109,173700,265541430,17060,17060,17060,17060,0
|
|
20250109,173600,265541430,17060,17060,17060,17060,0
|
|
20250109,173500,265541430,17060,17060,17060,17060,0
|
|
20250109,173400,265541430,17060,17060,17060,17060,0
|
|
20250109,173300,265541430,17060,17060,17060,17060,0
|
|
20250109,173200,265541430,17060,17060,17060,17060,0
|
|
20250109,173100,265541430,17060,17060,17060,17060,0
|
|
20250109,173000,265541430,17060,17060,17060,17060,0
|
|
20250109,172900,265541430,17060,17060,17060,17060,109
|
|
20250109,172800,265541430,17060,17060,17060,17060,0
|
|
20250109,172700,265541430,17060,17060,17060,17060,0
|
|
20250109,172600,265541430,17060,17060,17060,17060,0
|
|
20250109,172500,265541430,17060,17060,17060,17060,0
|
|
20250109,172400,265541430,17060,17060,17060,17060,0
|
|
20250109,172300,265541430,17060,17060,17060,17060,0
|
|
20250109,172200,265541430,17060,17060,17060,17060,0
|
|
20250109,172100,265541430,17060,17060,17060,17060,0
|
|
20250109,172000,265541430,17060,17060,17060,17060,0
|
|
20250109,171900,265541430,17060,17060,17060,17060,0
|
|
20250109,171800,265541430,17060,17060,17060,17060,0
|
|
20250109,171700,265541430,17060,17060,17060,17060,0
|
|
20250109,171600,265541430,17060,17060,17060,17060,0
|
|
20250109,171500,265541430,17060,17060,17060,17060,0
|
|
20250109,171400,265541430,17060,17060,17060,17060,0
|
|
20250109,171300,265541430,17060,17060,17060,17060,0
|
|
20250109,171200,265541430,17060,17060,17060,17060,0
|
|
20250109,171100,265541430,17060,17060,17060,17060,0
|
|
20250109,171000,265541430,17060,17060,17060,17060,0
|
|
20250109,170900,265541430,17060,17060,17060,17060,0
|
|
20250109,170800,265541430,17060,17060,17060,17060,0
|
|
20250109,170700,265541430,17060,17060,17060,17060,0
|
|
20250109,170600,265541430,17060,17060,17060,17060,0
|
|
20250109,170500,265541430,17060,17060,17060,17060,0
|
|
20250109,170400,265541430,17060,17060,17060,17060,0
|
|
20250109,170300,265541430,17060,17060,17060,17060,0
|
|
20250109,170200,265541430,17060,17060,17060,17060,0
|
|
20250109,170100,265541430,17060,17060,17060,17060,0
|
|
20250109,170000,265541430,17060,17060,17060,17060,0
|
|
20250109,165900,265541430,17060,17060,17060,17060,109
|
|
20250109,165800,265541430,17060,17060,17060,17060,0
|
|
20250109,165700,265541430,17060,17060,17060,17060,0
|
|
20250109,165600,265541430,17060,17060,17060,17060,0
|
|
20250109,165500,265541430,17060,17060,17060,17060,0
|
|
20250109,165400,265541430,17060,17060,17060,17060,0
|
|
20250109,165300,265541430,17060,17060,17060,17060,0
|
|
20250109,165200,265541430,17060,17060,17060,17060,0
|
|
20250109,165100,265541430,17060,17060,17060,17060,0
|
|
20250109,165000,265541430,17060,17060,17060,17060,0
|
|
20250109,164900,265541430,17060,17060,17060,17060,0
|
|
20250109,164800,265541430,17060,17060,17060,17060,0
|
|
20250109,164700,265541430,17060,17060,17060,17060,0
|
|
20250109,164600,265541430,17060,17060,17060,17060,0
|
|
20250109,164500,265541430,17060,17060,17060,17060,0
|
|
20250109,164400,265541430,17060,17060,17060,17060,0
|
|
20250109,164300,265541430,17060,17060,17060,17060,0
|
|
20250109,164200,265541430,17060,17060,17060,17060,0
|
|
20250109,164100,265541430,17060,17060,17060,17060,0
|
|
20250109,164000,265541430,17060,17060,17060,17060,0
|
|
20250109,163900,265541430,17060,17060,17060,17060,0
|
|
20250109,163800,265541430,17060,17060,17060,17060,0
|
|
20250109,163700,265541430,17060,17060,17060,17060,0
|
|
20250109,163600,265541430,17060,17060,17060,17060,0
|
|
20250109,163500,265541430,17060,17060,17060,17060,0
|
|
20250109,163400,265541430,17060,17060,17060,17060,0
|
|
20250109,163300,265541430,17060,17060,17060,17060,0
|
|
20250109,163200,265541430,17060,17060,17060,17060,0
|
|
20250109,163100,265541430,17060,17060,17060,17060,0
|
|
20250109,163000,265541430,17060,17060,17060,17060,0
|
|
20250109,162900,265541430,17060,17060,17060,17060,109
|
|
20250109,162800,265541430,17060,17060,17060,17060,0
|
|
20250109,162700,265541430,17060,17060,17060,17060,0
|
|
20250109,162600,265541430,17060,17060,17060,17060,0
|
|
20250109,162500,265541430,17060,17060,17060,17060,0
|
|
20250109,162400,265541430,17060,17060,17060,17060,0
|
|
20250109,162300,265541430,17060,17060,17060,17060,0
|
|
20250109,162200,265541430,17060,17060,17060,17060,0
|
|
20250109,162100,265541430,17060,17060,17060,17060,0
|
|
20250109,162000,265541430,17060,17060,17060,17060,0
|
|
20250109,161900,265541430,17060,17060,17060,17060,0
|
|
20250109,161800,265541430,17060,17060,17060,17060,0
|
|
20250109,161700,265541430,17060,17060,17060,17060,0
|
|
20250109,161600,265541430,17060,17060,17060,17060,0
|
|
20250109,161500,265541430,17060,17060,17060,17060,0
|
|
20250109,161400,265541430,17060,17060,17060,17060,0
|
|
20250109,161300,265541430,17060,17060,17060,17060,0
|
|
20250109,161200,265541430,17060,17060,17060,17060,0
|
|
20250109,161100,265541430,17060,17060,17060,17060,0
|
|
20250109,161000,265541430,17060,17060,17060,17060,0
|
|
20250109,160900,265541430,17060,17060,17060,17060,0
|
|
20250109,160800,265541430,17060,17060,17060,17060,0
|
|
20250109,160700,265541430,17060,17060,17060,17060,0
|
|
20250109,160600,265541430,17060,17060,17060,17060,0
|
|
20250109,160500,265541430,17060,17060,17060,17060,0
|
|
20250109,160400,265541430,17060,17060,17060,17060,0
|
|
20250109,160300,265541430,17060,17060,17060,17060,0
|
|
20250109,160200,265541430,17060,17060,17060,17060,0
|
|
20250109,160100,265541430,17060,17060,17060,17060,0
|
|
20250109,160000,265541430,17060,17060,17060,17060,0
|
|
20250109,155900,265541430,17060,17060,17060,17060,109
|
|
20250109,155800,265541430,17060,17060,17060,17060,0
|
|
20250109,155700,265541430,17060,17060,17060,17060,0
|
|
20250109,155600,265541430,17060,17060,17060,17060,0
|
|
20250109,155500,265541430,17060,17060,17060,17060,0
|
|
20250109,155400,265541430,17060,17060,17060,17060,0
|
|
20250109,155300,265541430,17060,17060,17060,17060,0
|
|
20250109,155200,265541430,17060,17060,17060,17060,0
|
|
20250109,155100,265541430,17060,17060,17060,17060,0
|
|
20250109,155000,265541430,17060,17060,17060,17060,0
|
|
20250109,154900,265541430,17060,17060,17060,17060,0
|
|
20250109,154800,265541430,17060,17060,17060,17060,0
|
|
20250109,154700,265541430,17060,17060,17060,17060,0
|
|
20250109,154600,265541430,17060,17060,17060,17060,0
|
|
20250109,154500,265541430,17060,17060,17060,17060,0
|
|
20250109,154400,265541430,17060,17060,17060,17060,0
|
|
20250109,154300,265541430,17060,17060,17060,17060,0
|
|
20250109,154200,265541430,17060,17060,17060,17060,0
|
|
20250109,154100,265541430,17060,17060,17060,17060,0
|
|
20250109,154000,265541430,17060,17060,17060,17060,0
|
|
20250109,153900,265541430,17060,17060,17060,17060,0
|
|
20250109,153800,265541430,17060,17060,17060,17060,0
|
|
20250109,153700,265541430,17060,17060,17060,17060,0
|
|
20250109,153600,265541430,17060,17060,17060,17060,0
|
|
20250109,153500,265541430,17060,17060,17060,17060,0
|
|
20250109,153400,265541430,17060,17060,17060,17060,0
|
|
20250109,153300,265541430,17060,17060,17060,17060,0
|
|
20250109,153200,265541430,17060,17060,17060,17060,0
|
|
20250109,153100,265541430,17060,17060,17060,17060,0
|
|
20250109,153000,265541430,17060,17060,17060,17060,109
|
|
20250109,152900,263681890,17080,17080,17080,17080,0
|
|
20250109,152800,263681890,17080,17080,17080,17080,0
|
|
20250109,152700,263681890,17080,17080,17080,17080,0
|
|
20250109,152600,263681890,17080,17080,17080,17080,0
|
|
20250109,152500,263681890,17080,17080,17080,17080,0
|
|
20250109,152400,263681890,17080,17080,17080,17080,0
|
|
20250109,152300,263681890,17080,17080,17080,17080,0
|
|
20250109,152200,263681890,17080,17080,17080,17080,0
|
|
20250109,152100,263681890,17080,17080,17080,17080,0
|
|
20250109,152000,263681890,17080,17080,17080,17080,0
|
|
20250109,151900,263681890,17080,16940,17080,16940,10
|
|
20250109,151800,263511510,17100,17100,17100,17100,5
|
|
20250109,151700,263426010,16950,16950,16950,16950,8
|
|
20250109,151600,263290410,17100,17090,17110,17090,31
|
|
20250109,151500,262760530,16950,16950,16950,16950,10
|
|
20250109,151400,262591030,17100,17100,17100,17100,0
|
|
20250109,151300,262591030,17100,16930,17100,16910,210
|
|
20250109,151200,259022190,16990,16990,16990,16990,100
|
|
20250109,151100,257323190,16990,16910,16990,16910,259
|
|
20250109,151000,252923500,16980,16980,16980,16980,138
|
|
20250109,150900,250580260,16980,16930,16980,16930,11
|
|
20250109,150800,250393980,16980,16980,16980,16980,0
|
|
20250109,150700,250393980,16980,16930,16980,16930,109
|
|
20250109,150600,248545160,16930,16930,16930,16930,0
|
|
20250109,150500,248545160,16930,16930,16930,16930,7
|
|
20250109,150400,248426650,16930,16930,16930,16930,0
|
|
20250109,150300,248426650,16930,16930,16930,16930,8
|
|
20250109,150200,248291210,16960,16960,16960,16960,1
|
|
20250109,150100,248274250,16930,16930,16930,16920,18
|
|
20250109,150000,247969590,16920,16920,16920,16920,98
|
|
20250109,145900,246311430,16930,16930,16930,16930,2
|
|
20250109,145800,246277570,16950,16950,16950,16950,0
|
|
20250109,145700,246277570,16950,16920,16950,16920,9
|
|
20250109,145600,246125260,16950,16950,16950,16950,1
|
|
20250109,145500,246108310,16920,16920,16920,16920,9
|
|
20250109,145400,245956030,16930,16930,16930,16930,0
|
|
20250109,145300,245956030,16930,16940,16940,16920,49
|
|
20250109,145200,245126850,16930,16930,16930,16930,2
|
|
20250109,145100,245092990,16930,16940,16940,16930,10
|
|
20250109,145000,244923680,16950,16950,16950,16950,0
|
|
20250109,144900,244923680,16950,16950,16950,16950,0
|
|
20250109,144800,244923680,16950,16950,16950,16950,3
|
|
20250109,144700,244872830,16940,16940,16940,16940,15
|
|
20250109,144600,244618730,16980,16980,16980,16980,0
|
|
20250109,144500,244618730,16980,16980,16980,16980,0
|
|
20250109,144400,244618730,16980,16950,16980,16950,7
|
|
20250109,144300,244500050,16950,16950,16950,16950,1
|
|
20250109,144200,244483100,16940,16940,16940,16940,28
|
|
20250109,144100,244008780,16930,16930,16930,16930,7
|
|
20250109,144000,243890270,16930,16930,16930,16930,62
|
|
20250109,143900,242840610,16930,16920,16940,16920,11
|
|
20250109,143800,242654390,16920,16920,16920,16920,0
|
|
20250109,143700,242654390,16920,16920,16920,16920,2
|
|
20250109,143600,242620550,16910,16910,16910,16910,0
|
|
20250109,143500,242620550,16910,16910,16910,16910,52
|
|
20250109,143400,241741230,16910,16910,16910,16910,0
|
|
20250109,143300,241741230,16910,16910,16910,16910,6
|
|
20250109,143200,241639770,16920,16920,16920,16920,0
|
|
20250109,143100,241639770,16920,16920,16920,16910,10
|
|
20250109,143000,241470630,16910,16910,16910,16910,1
|
|
20250109,142900,241453720,16910,16910,16910,16910,5
|
|
20250109,142800,241369170,16920,16920,16920,16920,0
|
|
20250109,142700,241369170,16920,16920,16920,16920,0
|
|
20250109,142600,241369170,16920,16920,16920,16920,7
|
|
20250109,142500,241250730,16920,16920,16920,16920,0
|
|
20250109,142400,241250730,16920,16920,16920,16920,110
|
|
20250109,142300,239389530,16920,16920,16920,16920,0
|
|
20250109,142200,239389530,16920,16920,16920,16920,10
|
|
20250109,142100,239220330,16920,16920,16920,16920,0
|
|
20250109,142000,239220330,16920,16920,16920,16920,6
|
|
20250109,141900,239118810,16930,16930,16930,16930,0
|
|
20250109,141800,239118810,16930,16920,16930,16920,7
|
|
20250109,141700,239000360,16930,16930,16930,16930,0
|
|
20250109,141600,239000360,16930,16930,16930,16930,1
|
|
20250109,141500,238983430,16940,16930,16940,16930,2
|
|
20250109,141400,238949560,16920,16920,16920,16920,13
|
|
20250109,141300,238729600,16920,16920,16920,16920,0
|
|
20250109,141200,238729600,16920,16920,16920,16920,5
|
|
20250109,141100,238645000,16920,16920,16920,16920,5
|
|
20250109,141000,238560400,16940,16940,16940,16940,0
|
|
20250109,140900,238560400,16940,16940,16940,16940,0
|
|
20250109,140800,238560400,16940,16940,16940,16940,0
|
|
20250109,140700,238560400,16940,16940,16940,16940,0
|
|
20250109,140600,238560400,16940,16910,16940,16900,56
|
|
20250109,140500,237613480,16910,16910,16910,16910,36
|
|
20250109,140400,237004720,16910,16900,16910,16900,7
|
|
20250109,140300,236886410,16900,16900,16900,16900,0
|
|
20250109,140200,236886410,16900,16900,16900,16900,7
|
|
20250109,140100,236768110,16900,16900,16900,16900,5
|
|
20250109,140000,236683610,16910,16910,16910,16910,0
|
|
20250109,135900,236683610,16910,16900,16910,16900,2
|
|
20250109,135800,236649800,16900,16900,16900,16900,6
|
|
20250109,135700,236548400,16910,16910,16910,16910,0
|
|
20250109,135600,236548400,16910,16900,16910,16890,20
|
|
20250109,135500,236210460,16900,16900,16900,16900,1
|
|
20250109,135400,236193560,16890,16890,16890,16890,5
|
|
20250109,135300,236109110,16900,16900,16900,16900,1
|
|
20250109,135200,236092210,16890,16890,16890,16890,6
|
|
20250109,135100,235990870,16910,16910,16910,16910,0
|
|
20250109,135000,235990870,16910,16910,16910,16910,0
|
|
20250109,134900,235990870,16910,16900,16910,16900,6
|
|
20250109,134800,235889460,16890,16900,16900,16890,9
|
|
20250109,134700,235737430,16890,16890,16890,16890,0
|
|
20250109,134600,235737430,16890,16890,16890,16890,0
|
|
20250109,134500,235737430,16890,16890,16890,16890,62
|
|
20250109,134400,234690250,16890,16890,16890,16890,9
|
|
20250109,134300,234538240,16890,16890,16890,16890,2
|
|
20250109,134200,234504460,16890,16890,16890,16890,5
|
|
20250109,134100,234420010,16900,16900,16900,16900,5
|
|
20250109,134000,234335510,16900,16900,16900,16900,0
|
|
20250109,133900,234335510,16900,16900,16900,16900,35
|
|
20250109,133800,233744010,16900,16900,16900,16900,7
|
|
20250109,133700,233625710,16910,16910,16910,16910,0
|
|
20250109,133600,233625710,16910,16910,16910,16910,4
|
|
20250109,133500,233558070,16910,16910,16910,16910,6
|
|
20250109,133400,233456610,16900,16900,16900,16900,8
|
|
20250109,133300,233321410,16890,16910,16910,16890,245
|
|
20250109,133200,229180320,16920,16920,16920,16920,0
|
|
20250109,133100,229180320,16920,16910,16920,16910,7
|
|
20250109,133000,229061940,16920,16920,16920,16920,2
|
|
20250109,132900,229028100,16910,16910,16910,16910,0
|
|
20250109,132800,229028100,16910,16910,16910,16910,0
|
|
20250109,132700,229028100,16910,16920,16920,16910,154
|
|
20250109,132600,226423150,16920,16920,16920,16920,0
|
|
20250109,132500,226423150,16920,16920,16920,16920,15
|
|
20250109,132400,226169350,16920,16920,16920,16920,5
|
|
20250109,132300,226084750,16920,16920,16920,16920,5
|
|
20250109,132200,226000150,16920,16920,16920,16920,0
|
|
20250109,132100,226000150,16920,16920,16920,16920,0
|
|
20250109,132000,226000150,16920,16930,16930,16920,92
|
|
20250109,131900,224443470,16930,16930,16930,16930,6
|
|
20250109,131800,224341890,16930,16930,16930,16930,0
|
|
20250109,131700,224341890,16930,16930,16930,16930,93
|
|
20250109,131600,222767400,16920,16920,16920,16920,0
|
|
20250109,131500,222767400,16920,16920,16920,16920,13
|
|
20250109,131400,222547440,16920,16920,16920,16920,0
|
|
20250109,131300,222547440,16920,16920,16920,16920,5
|
|
20250109,131200,222462840,16930,16930,16930,16930,0
|
|
20250109,131100,222462840,16930,16930,16930,16930,0
|
|
20250109,131000,222462840,16930,16930,16930,16930,5
|
|
20250109,130900,222378190,16920,16920,16920,16920,7
|
|
20250109,130800,222259750,16930,16930,16930,16930,0
|
|
20250109,130700,222259750,16930,16930,16930,16930,0
|
|
20250109,130600,222259750,16930,16930,16930,16930,8
|
|
20250109,130500,222124310,16930,16930,16930,16930,8
|
|
20250109,130400,221988870,16930,16930,16930,16930,16
|
|
20250109,130300,221717990,16920,16920,16920,16920,75
|
|
20250109,130200,220448990,16910,16910,16910,16910,0
|
|
20250109,130100,220448990,16910,16910,16910,16910,6
|
|
20250109,130000,220347530,16910,16910,16910,16910,0
|
|
20250109,125900,220347530,16910,16910,16910,16910,6
|
|
20250109,125800,220246070,16910,16910,16910,16910,0
|
|
20250109,125700,220246070,16910,16910,16910,16910,5
|
|
20250109,125600,220161520,16920,16920,16920,16920,0
|
|
20250109,125500,220161520,16920,16910,16920,16910,44
|
|
20250109,125400,219417110,16920,16920,16920,16920,0
|
|
20250109,125300,219417110,16920,16910,16920,16910,25
|
|
20250109,125200,218994180,16920,16920,16920,16920,1
|
|
20250109,125100,218977260,16910,16910,16910,16910,6
|
|
20250109,125000,218875800,16910,16910,16910,16910,0
|
|
20250109,124900,218875800,16910,16910,16910,16910,6
|
|
20250109,124800,218774340,16910,16910,16910,16910,6
|
|
20250109,124700,218672880,16900,16900,16900,16900,6
|
|
20250109,124600,218571480,16900,16900,16900,16900,0
|
|
20250109,124500,218571480,16900,16910,16910,16900,396
|
|
20250109,124400,211875320,16910,16910,16910,16910,0
|
|
20250109,124300,211875320,16910,16910,16910,16910,11
|
|
20250109,124200,211689310,16910,16910,16910,16910,5
|
|
20250109,124100,211604760,16910,16910,16910,16910,0
|
|
20250109,124000,211604760,16910,16910,16910,16910,0
|
|
20250109,123900,211604760,16910,16920,16920,16910,111
|
|
20250109,123800,209727620,16910,16910,16910,16910,10
|
|
20250109,123700,209558520,16930,16930,16930,16930,0
|
|
20250109,123600,209558520,16930,16910,16930,16910,10
|
|
20250109,123500,209389360,16920,16920,16920,16920,0
|
|
20250109,123400,209389360,16920,16910,16920,16910,9
|
|
20250109,123300,209237140,16910,16910,16910,16910,0
|
|
20250109,123200,209237140,16910,16910,16910,16910,0
|
|
20250109,123100,209237140,16910,16920,16930,16910,112
|
|
20250109,123000,207342990,16920,16910,16920,16910,15
|
|
20250109,122900,207089240,16920,16920,16920,16920,0
|
|
20250109,122800,207089240,16920,16920,16920,16920,0
|
|
20250109,122700,207089240,16920,16920,16920,16920,0
|
|
20250109,122600,207089240,16920,16920,16920,16920,1
|
|
20250109,122500,207072320,16910,16920,16920,16910,131
|
|
20250109,122400,204856690,16920,16920,16920,16920,6
|
|
20250109,122300,204755170,16930,16930,16930,16930,42
|
|
20250109,122200,204044110,16940,16950,16950,16940,140
|
|
20250109,122100,201672420,16950,16950,16950,16950,0
|
|
20250109,122000,201672420,16950,16950,16950,16950,6
|
|
20250109,121900,201570720,16950,16950,16950,16950,59
|
|
20250109,121800,200570670,16940,16940,16940,16940,5
|
|
20250109,121700,200485970,16940,16940,16940,16940,0
|
|
20250109,121600,200485970,16940,16940,16940,16940,6
|
|
20250109,121500,200384330,16950,16950,16950,16950,1
|
|
20250109,121400,200367380,16940,16950,16950,16940,18
|
|
20250109,121300,200062330,16950,16950,16950,16950,1
|
|
20250109,121200,200045380,16940,16940,16940,16940,11
|
|
20250109,121100,199859040,16940,16940,16940,16940,0
|
|
20250109,121000,199859040,16940,16950,16950,16940,6
|
|
20250109,120900,199757390,16940,16940,16940,16940,0
|
|
20250109,120800,199757390,16940,16960,16960,16940,21
|
|
20250109,120700,199401250,16940,16940,16940,16940,0
|
|
20250109,120600,199401250,16940,16940,16940,16940,0
|
|
20250109,120500,199401250,16940,16960,16960,16940,213
|
|
20250109,120400,195792530,16960,16960,16960,16960,6
|
|
20250109,120300,195690770,16960,16960,16960,16960,0
|
|
20250109,120200,195690770,16960,16960,16970,16960,36
|
|
20250109,120100,195079950,16950,16950,16950,16950,62
|
|
20250109,120000,194029050,16940,16940,16940,16940,6
|
|
20250109,115900,193927410,16950,16950,16950,16950,10
|
|
20250109,115800,193757910,16940,16950,16950,16940,16
|
|
20250109,115700,193486770,16940,16940,16940,16940,6
|
|
20250109,115600,193385130,16930,16930,16930,16930,0
|
|
20250109,115500,193385130,16930,16930,16930,16930,0
|
|
20250109,115400,193385130,16930,16930,16930,16930,19
|
|
20250109,115300,193063460,16930,16930,16930,16930,0
|
|
20250109,115200,193063460,16930,16940,16940,16930,6
|
|
20250109,115100,192961870,16940,16940,16940,16940,5
|
|
20250109,115000,192877170,16940,16940,16940,16940,2
|
|
20250109,114900,192843290,16950,16950,16950,16950,0
|
|
20250109,114800,192843290,16950,16950,16950,16950,0
|
|
20250109,114700,192843290,16950,16960,16960,16950,83
|
|
20250109,114600,191436150,16950,16950,16950,16950,11
|
|
20250109,114500,191249700,16950,16950,16950,16940,46
|
|
20250109,114400,190470070,16950,16950,16950,16950,0
|
|
20250109,114300,190470070,16950,16950,16950,16950,1
|
|
20250109,114200,190453120,16920,16920,16920,16920,0
|
|
20250109,114100,190453120,16920,16910,16920,16910,214
|
|
20250109,114000,186832300,16910,16910,16910,16910,26
|
|
20250109,113900,186392640,16900,16900,16900,16900,5
|
|
20250109,113800,186308140,16890,16890,16890,16890,0
|
|
20250109,113700,186308140,16890,16890,16890,16890,6
|
|
20250109,113600,186206800,16890,16890,16890,16890,0
|
|
20250109,113500,186206800,16890,16890,16890,16890,6
|
|
20250109,113400,186105460,16900,16900,16900,16900,3
|
|
20250109,113300,186054760,16900,16890,16900,16890,32
|
|
20250109,113200,185514260,16890,16900,16900,16890,6
|
|
20250109,113100,185412870,16900,16890,16900,16890,8
|
|
20250109,113000,185277720,16900,16900,16900,16900,7
|
|
20250109,112900,185159420,16900,16900,16900,16900,34
|
|
20250109,112800,184584820,16900,16900,16900,16900,22
|
|
20250109,112700,184213020,16900,16900,16900,16900,28
|
|
20250109,112600,183739820,16890,16910,16910,16890,856
|
|
20250109,112500,169269150,16920,16920,16920,16920,50
|
|
20250109,112400,168423150,16920,16930,16930,16920,1079
|
|
20250109,112300,150158910,16940,16950,16950,16930,277
|
|
20250109,112200,145466330,16950,16950,16950,16950,12
|
|
20250109,112100,145262930,16960,16960,16960,16960,21
|
|
20250109,112000,144906770,16960,16960,16960,16960,0
|
|
20250109,111900,144906770,16960,16960,16960,16960,6
|
|
20250109,111800,144805010,16990,16990,16990,16990,0
|
|
20250109,111700,144805010,16990,16990,16990,16990,0
|
|
20250109,111600,144805010,16990,16990,16990,16990,0
|
|
20250109,111500,144805010,16990,16990,16990,16990,1
|
|
20250109,111400,144788020,16960,16960,16960,16960,15
|
|
20250109,111300,144533620,17000,17000,17000,17000,5
|
|
20250109,111200,144448620,17000,17000,17000,17000,0
|
|
20250109,111100,144448620,17000,17000,17000,17000,5
|
|
20250109,111000,144363620,17000,17000,17000,17000,0
|
|
20250109,110900,144363620,17000,17000,17000,17000,0
|
|
20250109,110800,144363620,17000,17000,17000,17000,5
|
|
20250109,110700,144278620,16970,16970,16970,16970,0
|
|
20250109,110600,144278620,16970,16980,16980,16970,21
|
|
20250109,110500,143922050,16980,16980,16980,16980,6
|
|
20250109,110400,143820170,16990,16990,16990,16990,0
|
|
20250109,110300,143820170,16990,16990,16990,16990,0
|
|
20250109,110200,143820170,16990,16990,16990,16990,6
|
|
20250109,110100,143718230,17010,17010,17010,17010,0
|
|
20250109,110000,143718230,17010,17010,17010,17010,0
|
|
20250109,105900,143718230,17010,17010,17010,17010,0
|
|
20250109,105800,143718230,17010,16990,17010,16990,35
|
|
20250109,105700,143123060,16970,16970,16970,16970,0
|
|
20250109,105600,143123060,16970,16970,16970,16970,0
|
|
20250109,105500,143123060,16970,16970,16970,16970,1
|
|
20250109,105400,143106090,16960,16950,16960,16950,12
|
|
20250109,105300,142902620,16960,16960,16960,16960,16
|
|
20250109,105200,142631260,16930,16930,16930,16930,23
|
|
20250109,105100,142241870,16930,16930,16930,16930,0
|
|
20250109,105000,142241870,16930,16930,16930,16930,6
|
|
20250109,104900,142140290,16940,16940,16940,16940,0
|
|
20250109,104800,142140290,16940,16940,16940,16940,1
|
|
20250109,104700,142123350,16960,16960,16960,16960,0
|
|
20250109,104600,142123350,16960,16960,16960,16960,0
|
|
20250109,104500,142123350,16960,16960,16960,16960,0
|
|
20250109,104400,142123350,16960,16940,16960,16940,36
|
|
20250109,104300,141513200,16920,16920,16920,16920,0
|
|
20250109,104200,141513200,16920,16920,16920,16920,6
|
|
20250109,104100,141411680,16920,16920,16920,16920,0
|
|
20250109,104000,141411680,16920,16920,16920,16920,7
|
|
20250109,103900,141293240,16920,16920,16920,16920,46
|
|
20250109,103800,140514920,16930,16950,16950,16910,295
|
|
20250109,103700,135523320,16930,16930,16930,16930,0
|
|
20250109,103600,135523320,16930,16940,16940,16930,14
|
|
20250109,103500,135286280,16930,16930,16930,16930,16
|
|
20250109,103400,135015400,16920,16990,16990,16920,564
|
|
20250109,103300,125459490,17000,17000,17000,17000,0
|
|
20250109,103200,125459490,17000,17000,17000,17000,14
|
|
20250109,103100,125221490,17000,17000,17000,17000,0
|
|
20250109,103000,125221490,17000,17040,17040,17000,175
|
|
20250109,102900,122245300,17030,17030,17030,17030,0
|
|
20250109,102800,122245300,17030,17030,17030,17030,0
|
|
20250109,102700,122245300,17030,17020,17030,17020,5
|
|
20250109,102600,122160180,17010,17010,17010,17010,0
|
|
20250109,102500,122160180,17010,17010,17010,17010,220
|
|
20250109,102400,118417980,17010,17020,17020,17010,11
|
|
20250109,102300,118230810,17030,17030,17030,17030,0
|
|
20250109,102200,118230810,17030,17050,17050,17030,3
|
|
20250109,102100,118179690,17100,17100,17100,17100,0
|
|
20250109,102000,118179690,17100,17020,17100,17020,10
|
|
20250109,101900,118008850,17010,17040,17040,17010,263
|
|
20250109,101800,113531690,17050,17040,17070,17040,5
|
|
20250109,101700,113446420,17010,17010,17010,17010,11
|
|
20250109,101600,113259310,17160,17160,17160,17160,9
|
|
20250109,101500,113104870,17010,17010,17010,17010,9
|
|
20250109,101400,112951780,17190,17020,17190,17020,4
|
|
20250109,101300,112883530,17030,17190,17190,17030,3
|
|
20250109,101200,112832120,17040,17020,17220,17020,91
|
|
20250109,101100,111282900,17040,17020,17230,17020,975
|
|
20250109,101000,94558700,16970,17020,17020,16970,19
|
|
20250109,100900,94236220,17020,17020,17020,17020,0
|
|
20250109,100800,94236220,17020,17020,17020,17020,1
|
|
20250109,100700,94219200,16970,16970,16970,16970,89
|
|
20250109,100600,92708870,17020,17020,17020,17020,1
|
|
20250109,100500,92691850,16950,16950,16950,16950,33
|
|
20250109,100400,92132500,17020,17020,17020,17020,0
|
|
20250109,100300,92132500,17020,17020,17020,17020,0
|
|
20250109,100200,92132500,17020,17020,17020,17020,3
|
|
20250109,100100,92081440,16960,16970,16970,16950,8
|
|
20250109,100000,91945770,17020,17020,17020,17020,0
|
|
20250109,095900,91945770,17020,16980,17020,16980,3
|
|
20250109,095800,91894790,17000,17000,17000,17000,65
|
|
20250109,095700,90789790,17020,17020,17020,17020,0
|
|
20250109,095600,90789790,17020,17020,17020,17020,1
|
|
20250109,095500,90772770,16980,17010,17020,16980,12
|
|
20250109,095400,90568670,17000,17000,17000,17000,0
|
|
20250109,095300,90568670,17000,17000,17000,17000,0
|
|
20250109,095200,90568670,17000,17000,17000,17000,0
|
|
20250109,095100,90568670,17000,17000,17000,17000,30
|
|
20250109,095000,90058670,17000,17000,17000,17000,0
|
|
20250109,094900,90058670,17000,17000,17000,17000,70
|
|
20250109,094800,88868670,17000,17000,17000,17000,8
|
|
20250109,094700,88732670,17000,17000,17000,17000,6
|
|
20250109,094600,88630670,17000,17000,17000,17000,109
|
|
20250109,094500,86777670,16990,16990,16990,16990,108
|
|
20250109,094400,84942750,16990,16990,16990,16990,3
|
|
20250109,094300,84891780,16990,16990,16990,16990,10
|
|
20250109,094200,84721880,16990,16920,16990,16920,7
|
|
20250109,094100,84603160,17000,16920,17000,16920,3
|
|
20250109,094000,84552320,16920,16910,16920,16910,90
|
|
20250109,093900,83030410,16910,16930,16930,16910,36
|
|
20250109,093800,82421180,16940,16940,16940,16940,12
|
|
20250109,093700,82217900,16950,16960,16960,16950,21
|
|
20250109,093600,81861810,16960,16960,16960,16960,0
|
|
20250109,093500,81861810,16960,16960,16960,16960,10
|
|
20250109,093400,81692210,16960,16980,16980,16960,73
|
|
20250109,093300,80453550,16990,16980,16990,16980,4
|
|
20250109,093200,80385620,16980,16980,16980,16980,13
|
|
20250109,093100,80164880,16980,16980,16980,16980,0
|
|
20250109,093000,80164880,16980,16980,16980,16980,1
|
|
20250109,092900,80147900,17010,17010,17010,17010,0
|
|
20250109,092800,80147900,17010,17010,17010,17010,0
|
|
20250109,092700,80147900,17010,17010,17010,17010,144
|
|
20250109,092600,77698460,16960,16960,16960,16960,0
|
|
20250109,092500,77698460,16960,16960,16960,16960,0
|
|
20250109,092400,77698460,16960,16960,16960,16960,9
|
|
20250109,092300,77545820,17010,16930,17010,16930,1547
|
|
20250109,092200,51247430,16940,16940,16940,16940,0
|
|
20250109,092100,51247430,16940,16940,16940,16940,15
|
|
20250109,092000,50993330,16940,16940,16940,16940,0
|
|
20250109,091900,50993330,16940,17000,17000,16930,72
|
|
20250109,091800,49769460,17000,17000,17000,17000,1054
|
|
20250109,091700,31851460,17000,17000,17000,17000,1054
|
|
20250109,091600,13933460,16920,17000,17000,16920,172
|
|
20250109,091500,11021590,17000,17000,17000,17000,3
|
|
20250109,091400,10970590,17000,17000,17000,17000,25
|
|
20250109,091300,10545590,16950,16960,17000,16950,14
|
|
20250109,091200,10308190,17000,17000,17000,17000,1
|
|
20250109,091100,10291190,17000,17000,17000,17000,1
|
|
20250109,091000,10274190,16980,16980,16980,16980,0
|
|
20250109,090900,10274190,16980,16980,16980,16980,2
|
|
20250109,090800,10240230,16980,16980,17000,16980,14
|
|
20250109,090700,10002490,17000,17000,17000,17000,0
|
|
20250109,090600,10002490,17000,17000,17000,17000,30
|
|
20250109,090500,9492490,17010,17060,17060,17010,109
|
|
20250109,090400,7638070,17060,17060,17060,17060,0
|
|
20250109,090300,7638070,17060,17060,17060,17060,2
|
|
20250109,090200,7603950,17100,17110,17110,17100,56
|
|
20250109,090100,6646340,17120,17120,17120,17120,201
|
|
20250109,090000,3205220,17120,17180,17180,17120,187
|