636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,193200,1253471930,16200,16200,16200,16200,0
|
|
20250107,193100,1253471930,16200,16200,16200,16200,0
|
|
20250107,193000,1253471930,16200,16200,16200,16200,0
|
|
20250107,192900,1253471930,16200,16200,16200,16200,0
|
|
20250107,192800,1253471930,16200,16200,16200,16200,0
|
|
20250107,192700,1253471930,16200,16200,16200,16200,0
|
|
20250107,192600,1253471930,16200,16200,16200,16200,0
|
|
20250107,192500,1253471930,16200,16200,16200,16200,0
|
|
20250107,192400,1253471930,16200,16200,16200,16200,0
|
|
20250107,192300,1253471930,16200,16200,16200,16200,0
|
|
20250107,192200,1253471930,16200,16200,16200,16200,0
|
|
20250107,192100,1253471930,16200,16200,16200,16200,0
|
|
20250107,192000,1253471930,16200,16200,16200,16200,0
|
|
20250107,191900,1253471930,16200,16200,16200,16200,0
|
|
20250107,191800,1253471930,16200,16200,16200,16200,0
|
|
20250107,191700,1253471930,16200,16200,16200,16200,0
|
|
20250107,191600,1253471930,16200,16200,16200,16200,0
|
|
20250107,191500,1253471930,16200,16200,16200,16200,0
|
|
20250107,191400,1253471930,16200,16200,16200,16200,0
|
|
20250107,191300,1253471930,16200,16200,16200,16200,0
|
|
20250107,191200,1253471930,16200,16200,16200,16200,0
|
|
20250107,191100,1253471930,16200,16200,16200,16200,0
|
|
20250107,191000,1253471930,16200,16200,16200,16200,0
|
|
20250107,190900,1253471930,16200,16200,16200,16200,0
|
|
20250107,190800,1253471930,16200,16200,16200,16200,0
|
|
20250107,190700,1253471930,16200,16200,16200,16200,0
|
|
20250107,190600,1253471930,16200,16200,16200,16200,0
|
|
20250107,190500,1253471930,16200,16200,16200,16200,0
|
|
20250107,190400,1253471930,16200,16200,16200,16200,0
|
|
20250107,190300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,190200,1253471930,16200,16200,16200,16200,0
|
|
20250107,190100,1253471930,16200,16200,16200,16200,0
|
|
20250107,190000,1253471930,16200,16200,16200,16200,0
|
|
20250107,185900,1253471930,16200,16200,16200,16200,0
|
|
20250107,185800,1253471930,16200,16200,16200,16200,0
|
|
20250107,185700,1253471930,16200,16200,16200,16200,0
|
|
20250107,185600,1253471930,16200,16200,16200,16200,0
|
|
20250107,185500,1253471930,16200,16200,16200,16200,0
|
|
20250107,185400,1253471930,16200,16200,16200,16200,0
|
|
20250107,185300,1253471930,16200,16200,16200,16200,0
|
|
20250107,185200,1253471930,16200,16200,16200,16200,0
|
|
20250107,185100,1253471930,16200,16200,16200,16200,0
|
|
20250107,185000,1253471930,16200,16200,16200,16200,0
|
|
20250107,184900,1253471930,16200,16200,16200,16200,0
|
|
20250107,184800,1253471930,16200,16200,16200,16200,0
|
|
20250107,184700,1253471930,16200,16200,16200,16200,0
|
|
20250107,184600,1253471930,16200,16200,16200,16200,0
|
|
20250107,184500,1253471930,16200,16200,16200,16200,0
|
|
20250107,184400,1253471930,16200,16200,16200,16200,0
|
|
20250107,184300,1253471930,16200,16200,16200,16200,0
|
|
20250107,184200,1253471930,16200,16200,16200,16200,0
|
|
20250107,184100,1253471930,16200,16200,16200,16200,0
|
|
20250107,184000,1253471930,16200,16200,16200,16200,0
|
|
20250107,183900,1253471930,16200,16200,16200,16200,0
|
|
20250107,183800,1253471930,16200,16200,16200,16200,0
|
|
20250107,183700,1253471930,16200,16200,16200,16200,0
|
|
20250107,183600,1253471930,16200,16200,16200,16200,0
|
|
20250107,183500,1253471930,16200,16200,16200,16200,0
|
|
20250107,183400,1253471930,16200,16200,16200,16200,0
|
|
20250107,183300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,183200,1253471930,16200,16200,16200,16200,0
|
|
20250107,183100,1253471930,16200,16200,16200,16200,0
|
|
20250107,183000,1253471930,16200,16200,16200,16200,0
|
|
20250107,182900,1253471930,16200,16200,16200,16200,0
|
|
20250107,182800,1253471930,16200,16200,16200,16200,0
|
|
20250107,182700,1253471930,16200,16200,16200,16200,0
|
|
20250107,182600,1253471930,16200,16200,16200,16200,0
|
|
20250107,182500,1253471930,16200,16200,16200,16200,0
|
|
20250107,182400,1253471930,16200,16200,16200,16200,0
|
|
20250107,182300,1253471930,16200,16200,16200,16200,0
|
|
20250107,182200,1253471930,16200,16200,16200,16200,0
|
|
20250107,182100,1253471930,16200,16200,16200,16200,0
|
|
20250107,182000,1253471930,16200,16200,16200,16200,0
|
|
20250107,181900,1253471930,16200,16200,16200,16200,0
|
|
20250107,181800,1253471930,16200,16200,16200,16200,0
|
|
20250107,181700,1253471930,16200,16200,16200,16200,0
|
|
20250107,181600,1253471930,16200,16200,16200,16200,0
|
|
20250107,181500,1253471930,16200,16200,16200,16200,0
|
|
20250107,181400,1253471930,16200,16200,16200,16200,0
|
|
20250107,181300,1253471930,16200,16200,16200,16200,0
|
|
20250107,181200,1253471930,16200,16200,16200,16200,0
|
|
20250107,181100,1253471930,16200,16200,16200,16200,0
|
|
20250107,181000,1253471930,16200,16200,16200,16200,0
|
|
20250107,180900,1253471930,16200,16200,16200,16200,0
|
|
20250107,180800,1253471930,16200,16200,16200,16200,0
|
|
20250107,180700,1253471930,16200,16200,16200,16200,0
|
|
20250107,180600,1253471930,16200,16200,16200,16200,0
|
|
20250107,180500,1253471930,16200,16200,16200,16200,0
|
|
20250107,180400,1253471930,16200,16200,16200,16200,0
|
|
20250107,180300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,180200,1253471930,16200,16200,16200,16200,0
|
|
20250107,180100,1253471930,16200,16200,16200,16200,0
|
|
20250107,180000,1253471930,16200,16200,16200,16200,0
|
|
20250107,175900,1253471930,16200,16200,16200,16200,0
|
|
20250107,175800,1253471930,16200,16200,16200,16200,0
|
|
20250107,175700,1253471930,16200,16200,16200,16200,0
|
|
20250107,175600,1253471930,16200,16200,16200,16200,0
|
|
20250107,175500,1253471930,16200,16200,16200,16200,0
|
|
20250107,175400,1253471930,16200,16200,16200,16200,0
|
|
20250107,175300,1253471930,16200,16200,16200,16200,0
|
|
20250107,175200,1253471930,16200,16200,16200,16200,0
|
|
20250107,175100,1253471930,16200,16200,16200,16200,0
|
|
20250107,175000,1253471930,16200,16200,16200,16200,0
|
|
20250107,174900,1253471930,16200,16200,16200,16200,0
|
|
20250107,174800,1253471930,16200,16200,16200,16200,0
|
|
20250107,174700,1253471930,16200,16200,16200,16200,0
|
|
20250107,174600,1253471930,16200,16200,16200,16200,0
|
|
20250107,174500,1253471930,16200,16200,16200,16200,0
|
|
20250107,174400,1253471930,16200,16200,16200,16200,0
|
|
20250107,174300,1253471930,16200,16200,16200,16200,0
|
|
20250107,174200,1253471930,16200,16200,16200,16200,0
|
|
20250107,174100,1253471930,16200,16200,16200,16200,0
|
|
20250107,174000,1253471930,16200,16200,16200,16200,0
|
|
20250107,173900,1253471930,16200,16200,16200,16200,0
|
|
20250107,173800,1253471930,16200,16200,16200,16200,0
|
|
20250107,173700,1253471930,16200,16200,16200,16200,0
|
|
20250107,173600,1253471930,16200,16200,16200,16200,0
|
|
20250107,173500,1253471930,16200,16200,16200,16200,0
|
|
20250107,173400,1253471930,16200,16200,16200,16200,0
|
|
20250107,173300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,173200,1253471930,16200,16200,16200,16200,0
|
|
20250107,173100,1253471930,16200,16200,16200,16200,0
|
|
20250107,173000,1253471930,16200,16200,16200,16200,0
|
|
20250107,172900,1253471930,16200,16200,16200,16200,0
|
|
20250107,172800,1253471930,16200,16200,16200,16200,0
|
|
20250107,172700,1253471930,16200,16200,16200,16200,0
|
|
20250107,172600,1253471930,16200,16200,16200,16200,0
|
|
20250107,172500,1253471930,16200,16200,16200,16200,0
|
|
20250107,172400,1253471930,16200,16200,16200,16200,0
|
|
20250107,172300,1253471930,16200,16200,16200,16200,0
|
|
20250107,172200,1253471930,16200,16200,16200,16200,0
|
|
20250107,172100,1253471930,16200,16200,16200,16200,0
|
|
20250107,172000,1253471930,16200,16200,16200,16200,0
|
|
20250107,171900,1253471930,16200,16200,16200,16200,0
|
|
20250107,171800,1253471930,16200,16200,16200,16200,0
|
|
20250107,171700,1253471930,16200,16200,16200,16200,0
|
|
20250107,171600,1253471930,16200,16200,16200,16200,0
|
|
20250107,171500,1253471930,16200,16200,16200,16200,0
|
|
20250107,171400,1253471930,16200,16200,16200,16200,0
|
|
20250107,171300,1253471930,16200,16200,16200,16200,0
|
|
20250107,171200,1253471930,16200,16200,16200,16200,0
|
|
20250107,171100,1253471930,16200,16200,16200,16200,0
|
|
20250107,171000,1253471930,16200,16200,16200,16200,0
|
|
20250107,170900,1253471930,16200,16200,16200,16200,0
|
|
20250107,170800,1253471930,16200,16200,16200,16200,0
|
|
20250107,170700,1253471930,16200,16200,16200,16200,0
|
|
20250107,170600,1253471930,16200,16200,16200,16200,0
|
|
20250107,170500,1253471930,16200,16200,16200,16200,0
|
|
20250107,170400,1253471930,16200,16200,16200,16200,0
|
|
20250107,170300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,170200,1253471930,16200,16200,16200,16200,0
|
|
20250107,170100,1253471930,16200,16200,16200,16200,0
|
|
20250107,170000,1253471930,16200,16200,16200,16200,0
|
|
20250107,165900,1253471930,16200,16200,16200,16200,0
|
|
20250107,165800,1253471930,16200,16200,16200,16200,0
|
|
20250107,165700,1253471930,16200,16200,16200,16200,0
|
|
20250107,165600,1253471930,16200,16200,16200,16200,0
|
|
20250107,165500,1253471930,16200,16200,16200,16200,0
|
|
20250107,165400,1253471930,16200,16200,16200,16200,0
|
|
20250107,165300,1253471930,16200,16200,16200,16200,0
|
|
20250107,165200,1253471930,16200,16200,16200,16200,0
|
|
20250107,165100,1253471930,16200,16200,16200,16200,0
|
|
20250107,165000,1253471930,16200,16200,16200,16200,0
|
|
20250107,164900,1253471930,16200,16200,16200,16200,0
|
|
20250107,164800,1253471930,16200,16200,16200,16200,0
|
|
20250107,164700,1253471930,16200,16200,16200,16200,0
|
|
20250107,164600,1253471930,16200,16200,16200,16200,0
|
|
20250107,164500,1253471930,16200,16200,16200,16200,0
|
|
20250107,164400,1253471930,16200,16200,16200,16200,0
|
|
20250107,164300,1253471930,16200,16200,16200,16200,0
|
|
20250107,164200,1253471930,16200,16200,16200,16200,0
|
|
20250107,164100,1253471930,16200,16200,16200,16200,0
|
|
20250107,164000,1253471930,16200,16200,16200,16200,0
|
|
20250107,163900,1253471930,16200,16200,16200,16200,0
|
|
20250107,163800,1253471930,16200,16200,16200,16200,0
|
|
20250107,163700,1253471930,16200,16200,16200,16200,0
|
|
20250107,163600,1253471930,16200,16200,16200,16200,0
|
|
20250107,163500,1253471930,16200,16200,16200,16200,0
|
|
20250107,163400,1253471930,16200,16200,16200,16200,0
|
|
20250107,163300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,163200,1253471930,16200,16200,16200,16200,0
|
|
20250107,163100,1253471930,16200,16200,16200,16200,0
|
|
20250107,163000,1253471930,16200,16200,16200,16200,0
|
|
20250107,162900,1253471930,16200,16200,16200,16200,0
|
|
20250107,162800,1253471930,16200,16200,16200,16200,0
|
|
20250107,162700,1253471930,16200,16200,16200,16200,0
|
|
20250107,162600,1253471930,16200,16200,16200,16200,0
|
|
20250107,162500,1253471930,16200,16200,16200,16200,0
|
|
20250107,162400,1253471930,16200,16200,16200,16200,0
|
|
20250107,162300,1253471930,16200,16200,16200,16200,0
|
|
20250107,162200,1253471930,16200,16200,16200,16200,0
|
|
20250107,162100,1253471930,16200,16200,16200,16200,0
|
|
20250107,162000,1253471930,16200,16200,16200,16200,0
|
|
20250107,161900,1253471930,16200,16200,16200,16200,0
|
|
20250107,161800,1253471930,16200,16200,16200,16200,0
|
|
20250107,161700,1253471930,16200,16200,16200,16200,0
|
|
20250107,161600,1253471930,16200,16200,16200,16200,0
|
|
20250107,161500,1253471930,16200,16200,16200,16200,0
|
|
20250107,161400,1253471930,16200,16200,16200,16200,0
|
|
20250107,161300,1253471930,16200,16200,16200,16200,0
|
|
20250107,161200,1253471930,16200,16200,16200,16200,0
|
|
20250107,161100,1253471930,16200,16200,16200,16200,0
|
|
20250107,161000,1253471930,16200,16200,16200,16200,0
|
|
20250107,160900,1253471930,16200,16200,16200,16200,0
|
|
20250107,160800,1253471930,16200,16200,16200,16200,0
|
|
20250107,160700,1253471930,16200,16200,16200,16200,0
|
|
20250107,160600,1253471930,16200,16200,16200,16200,0
|
|
20250107,160500,1253471930,16200,16200,16200,16200,0
|
|
20250107,160400,1253471930,16200,16200,16200,16200,0
|
|
20250107,160300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,160200,1253471930,16200,16200,16200,16200,0
|
|
20250107,160100,1253471930,16200,16200,16200,16200,0
|
|
20250107,160000,1253471930,16200,16200,16200,16200,0
|
|
20250107,155900,1253471930,16200,16200,16200,16200,0
|
|
20250107,155800,1253471930,16200,16200,16200,16200,0
|
|
20250107,155700,1253471930,16200,16200,16200,16200,0
|
|
20250107,155600,1253471930,16200,16200,16200,16200,0
|
|
20250107,155500,1253471930,16200,16200,16200,16200,0
|
|
20250107,155400,1253471930,16200,16200,16200,16200,0
|
|
20250107,155300,1253471930,16200,16200,16200,16200,0
|
|
20250107,155200,1253471930,16200,16200,16200,16200,0
|
|
20250107,155100,1253471930,16200,16200,16200,16200,0
|
|
20250107,155000,1253471930,16200,16200,16200,16200,0
|
|
20250107,154900,1253471930,16200,16200,16200,16200,0
|
|
20250107,154800,1253471930,16200,16200,16200,16200,0
|
|
20250107,154700,1253471930,16200,16200,16200,16200,0
|
|
20250107,154600,1253471930,16200,16200,16200,16200,0
|
|
20250107,154500,1253471930,16200,16200,16200,16200,0
|
|
20250107,154400,1253471930,16200,16200,16200,16200,0
|
|
20250107,154300,1253471930,16200,16200,16200,16200,0
|
|
20250107,154200,1253471930,16200,16200,16200,16200,0
|
|
20250107,154100,1253471930,16200,16200,16200,16200,0
|
|
20250107,154000,1253471930,16200,16200,16200,16200,0
|
|
20250107,153900,1253471930,16200,16200,16200,16200,0
|
|
20250107,153800,1253471930,16200,16200,16200,16200,0
|
|
20250107,153700,1253471930,16200,16200,16200,16200,0
|
|
20250107,153600,1253471930,16200,16200,16200,16200,0
|
|
20250107,153500,1253471930,16200,16200,16200,16200,0
|
|
20250107,153400,1253471930,16200,16200,16200,16200,0
|
|
20250107,153300,1253471930,16200,16200,16200,16200,1329
|
|
20250107,153200,1253471930,16200,16200,16200,16200,0
|
|
20250107,153100,1253471930,16200,16200,16200,16200,0
|
|
20250107,153000,1253471930,16200,16200,16200,16200,1329
|
|
20250107,152900,1231942130,16100,16100,16100,16100,0
|
|
20250107,152800,1231942130,16100,16100,16100,16100,0
|
|
20250107,152700,1231942130,16100,16100,16100,16100,0
|
|
20250107,152600,1231942130,16100,16100,16100,16100,0
|
|
20250107,152500,1231942130,16100,16100,16100,16100,0
|
|
20250107,152400,1231942130,16100,16100,16100,16100,0
|
|
20250107,152300,1231942130,16100,16100,16100,16100,0
|
|
20250107,152200,1231942130,16100,16100,16100,16100,0
|
|
20250107,152100,1231942130,16100,16100,16100,16100,0
|
|
20250107,152000,1231942130,16100,16100,16100,16100,0
|
|
20250107,151900,1231942130,16100,16200,16200,16100,255
|
|
20250107,151800,1227817080,16200,16110,16200,16100,135
|
|
20250107,151700,1225634390,16170,16170,16170,16170,2
|
|
20250107,151600,1225602050,16170,16170,16170,16170,0
|
|
20250107,151500,1225602050,16170,16170,16170,16170,0
|
|
20250107,151400,1225602050,16170,16180,16180,16170,2
|
|
20250107,151300,1225569700,16180,16150,16180,16140,351
|
|
20250107,151200,1219898500,16150,16150,16150,16150,200
|
|
20250107,151100,1216668500,16160,16160,16160,16160,0
|
|
20250107,151000,1216668500,16160,16080,16160,16080,519
|
|
20250107,150900,1208295760,16080,16140,16140,16080,843
|
|
20250107,150800,1194739960,16170,16140,16170,16140,21
|
|
20250107,150700,1194400420,16140,16110,16170,16110,849
|
|
20250107,150600,1180699380,16080,16080,16080,16080,330
|
|
20250107,150500,1175392980,16080,16080,16080,16080,2
|
|
20250107,150400,1175360820,16080,16120,16120,16080,380
|
|
20250107,150300,1169250340,16080,16080,16080,16080,94
|
|
20250107,150200,1167738820,16080,16090,16130,16080,72
|
|
20250107,150100,1166581000,16080,16100,16100,16080,365
|
|
20250107,150000,1160705590,16100,16100,16100,16100,16
|
|
20250107,145900,1160447990,16100,16100,16100,16100,64
|
|
20250107,145800,1159417590,16100,16100,16100,16100,0
|
|
20250107,145700,1159417590,16100,16100,16100,16100,352
|
|
20250107,145600,1153750390,16100,16110,16150,16100,747
|
|
20250107,145500,1141720500,16140,16140,16140,16140,2
|
|
20250107,145400,1141688220,16150,16150,16150,16150,1
|
|
20250107,145300,1141672070,16150,16150,16150,16150,0
|
|
20250107,145200,1141672070,16150,16150,16150,16150,102
|
|
20250107,145100,1140024770,16150,16150,16150,16150,6
|
|
20250107,145000,1139927870,16160,16160,16160,16160,0
|
|
20250107,144900,1139927870,16160,16110,16160,16110,54
|
|
20250107,144800,1139056780,16160,16160,16160,16160,0
|
|
20250107,144700,1139056780,16160,16160,16160,16150,40
|
|
20250107,144600,1138410430,16180,16160,16180,16160,14
|
|
20250107,144500,1138184090,16160,16160,16160,16160,0
|
|
20250107,144400,1138184090,16160,16160,16160,16160,6
|
|
20250107,144300,1138087130,16120,16120,16120,16120,10
|
|
20250107,144200,1137925930,16110,16110,16110,16110,0
|
|
20250107,144100,1137925930,16110,16120,16120,16110,100
|
|
20250107,144000,1136314320,16130,16130,16130,16130,879
|
|
20250107,143900,1122136050,16130,16150,16150,16130,539
|
|
20250107,143800,1113433360,16160,16160,16160,16160,5
|
|
20250107,143700,1113352560,16160,16150,16160,16150,58
|
|
20250107,143600,1112415610,16150,16150,16150,16150,3
|
|
20250107,143500,1112367160,16160,16160,16160,16160,0
|
|
20250107,143400,1112367160,16160,16160,16160,16160,0
|
|
20250107,143300,1112367160,16160,16160,16160,16160,46
|
|
20250107,143200,1111623800,16160,16160,16160,16160,34
|
|
20250107,143100,1111074360,16150,16150,16150,16150,0
|
|
20250107,143000,1111074360,16150,16150,16150,16150,10
|
|
20250107,142900,1110912860,16120,16120,16120,16120,193
|
|
20250107,142800,1107801700,16150,16150,16150,16150,0
|
|
20250107,142700,1107801700,16150,16120,16150,16110,357
|
|
20250107,142600,1102039780,16110,16110,16110,16110,0
|
|
20250107,142500,1102039780,16110,16110,16110,16110,1
|
|
20250107,142400,1102023670,16110,16110,16110,16110,2
|
|
20250107,142300,1101991450,16100,16160,16160,16100,960
|
|
20250107,142200,1086497260,16160,16160,16160,16160,42
|
|
20250107,142100,1085818540,16160,16160,16160,16160,22
|
|
20250107,142000,1085463020,16160,16160,16160,16160,40
|
|
20250107,141900,1084816620,16160,16160,16160,16160,2
|
|
20250107,141800,1084784300,16150,16180,16180,16150,82
|
|
20250107,141700,1083458780,16180,16250,16250,16180,145
|
|
20250107,141600,1081107280,16250,16250,16250,16230,45
|
|
20250107,141500,1080376050,16250,16240,16250,16230,339
|
|
20250107,141400,1074870200,16250,16170,16250,16170,1169
|
|
20250107,141300,1055929780,16150,16150,16150,16150,24
|
|
20250107,141200,1055542180,16150,16150,16150,16150,50
|
|
20250107,141100,1054734680,16190,16190,16190,16190,0
|
|
20250107,141000,1054734680,16190,16190,16190,16190,1
|
|
20250107,140900,1054718490,16190,16150,16190,16140,316
|
|
20250107,140800,1049613860,16150,16150,16150,16150,127
|
|
20250107,140700,1047562810,16150,16170,16170,16150,4
|
|
20250107,140600,1047498170,16170,16130,16170,16110,104
|
|
20250107,140500,1045820630,16130,16160,16160,16110,1001
|
|
20250107,140400,1029668810,16160,16160,16160,16160,26
|
|
20250107,140300,1029248650,16200,16200,16200,16200,0
|
|
20250107,140200,1029248650,16200,16200,16200,16200,0
|
|
20250107,140100,1029248650,16200,16170,16200,16170,103
|
|
20250107,140000,1027582180,16200,16200,16200,16200,2
|
|
20250107,135900,1027549780,16200,16190,16200,16180,280
|
|
20250107,135800,1023016530,16180,16200,16200,16180,537
|
|
20250107,135700,1014317370,16200,16200,16200,16200,0
|
|
20250107,135600,1014317370,16200,16200,16200,16200,2
|
|
20250107,135500,1014284970,16200,16210,16210,16200,211
|
|
20250107,135400,1010864770,16250,16250,16250,16250,0
|
|
20250107,135300,1010864770,16250,16250,16250,16250,0
|
|
20250107,135200,1010864770,16250,16240,16250,16240,20
|
|
20250107,135100,1010539920,16250,16250,16250,16250,0
|
|
20250107,135000,1010539920,16250,16250,16250,16250,20
|
|
20250107,134900,1010214920,16260,16260,16260,16260,15
|
|
20250107,134800,1009971020,16200,16200,16200,16200,6
|
|
20250107,134700,1009873820,16200,16200,16200,16200,0
|
|
20250107,134600,1009873820,16200,16200,16200,16200,20
|
|
20250107,134500,1009549820,16200,16200,16200,16200,0
|
|
20250107,134400,1009549820,16200,16200,16200,16200,19
|
|
20250107,134300,1009242020,16200,16190,16200,16190,132
|
|
20250107,134200,1007104910,16180,16180,16180,16180,0
|
|
20250107,134100,1007104910,16180,16180,16190,16180,17
|
|
20250107,134000,1006829790,16180,16190,16190,16180,78
|
|
20250107,133900,1005567240,16190,16230,16230,16190,1182
|
|
20250107,133800,986410090,16270,16270,16270,16270,0
|
|
20250107,133700,986410090,16270,16270,16270,16270,0
|
|
20250107,133600,986410090,16270,16270,16270,16270,7
|
|
20250107,133500,986296200,16230,16230,16230,16230,0
|
|
20250107,133400,986296200,16230,16230,16230,16230,0
|
|
20250107,133300,986296200,16230,16230,16230,16230,0
|
|
20250107,133200,986296200,16230,16230,16230,16230,18
|
|
20250107,133100,986004060,16250,16250,16250,16250,37
|
|
20250107,133000,985402810,16250,16220,16250,16220,11
|
|
20250107,132900,985224090,16220,16220,16220,16220,162
|
|
20250107,132800,982596450,16210,16210,16210,16210,30
|
|
20250107,132700,982110150,16210,16210,16210,16210,0
|
|
20250107,132600,982110150,16210,16210,16210,16210,3
|
|
20250107,132500,982061520,16210,16210,16210,16210,7
|
|
20250107,132400,981948050,16210,16210,16210,16210,20
|
|
20250107,132300,981623850,16220,16220,16220,16220,2
|
|
20250107,132200,981591410,16220,16220,16220,16220,6
|
|
20250107,132100,981494090,16220,16230,16230,16220,11
|
|
20250107,132000,981315660,16230,16230,16230,16230,35
|
|
20250107,131900,980747610,16240,16240,16240,16240,66
|
|
20250107,131800,979675770,16240,16240,16240,16240,4
|
|
20250107,131700,979610810,16240,16240,16240,16240,0
|
|
20250107,131600,979610810,16240,16240,16240,16240,96
|
|
20250107,131500,978051770,16270,16300,16300,16240,442
|
|
20250107,131400,970868860,16310,16310,16310,16310,10
|
|
20250107,131300,970705760,16310,16310,16310,16310,100
|
|
20250107,131200,969074760,16300,16300,16300,16300,0
|
|
20250107,131100,969074760,16300,16300,16300,16300,16
|
|
20250107,131000,968813960,16300,16300,16300,16300,0
|
|
20250107,130900,968813960,16300,16300,16300,16300,0
|
|
20250107,130800,968813960,16300,16300,16300,16300,0
|
|
20250107,130700,968813960,16300,16300,16360,16300,43
|
|
20250107,130600,968111410,16280,16270,16280,16270,62
|
|
20250107,130500,967102660,16270,16340,16340,16270,55
|
|
20250107,130400,966206310,16360,16360,16360,16360,0
|
|
20250107,130300,966206310,16360,16360,16360,16360,2
|
|
20250107,130200,966173590,16350,16380,16380,16350,36
|
|
20250107,130100,965584900,16390,16390,16390,16390,20
|
|
20250107,130000,965257100,16410,16410,16410,16410,14
|
|
20250107,125900,965027360,16410,16410,16410,16390,61
|
|
20250107,125800,964026370,16410,16420,16420,16410,218
|
|
20250107,125700,960447470,16410,16370,16420,16370,146
|
|
20250107,125600,958053500,16390,16310,16390,16310,364
|
|
20250107,125500,952095520,16300,16300,16320,16300,69
|
|
20250107,125400,950970800,16280,16300,16300,16270,56
|
|
20250107,125300,950058080,16270,16240,16290,16240,25
|
|
20250107,125200,949651970,16210,16200,16210,16200,21
|
|
20250107,125100,949311570,16210,16210,16210,16200,24
|
|
20250107,125000,948922660,16180,16200,16200,16180,2
|
|
20250107,124900,948890280,16200,16200,16200,16200,5
|
|
20250107,124800,948809280,16200,16200,16200,16200,0
|
|
20250107,124700,948809280,16200,16200,16200,16200,1
|
|
20250107,124600,948793080,16210,16210,16210,16210,1
|
|
20250107,124500,948776870,16190,16190,16190,16190,0
|
|
20250107,124400,948776870,16190,16260,16260,16180,510
|
|
20250107,124300,940516410,16280,16300,16300,16280,92
|
|
20250107,124200,939017640,16300,16300,16300,16300,6
|
|
20250107,124100,938919840,16310,16310,16310,16310,1
|
|
20250107,124000,938903530,16350,16350,16350,16350,0
|
|
20250107,123900,938903530,16350,16300,16350,16290,335
|
|
20250107,123800,933446220,16310,16310,16310,16310,0
|
|
20250107,123700,933446220,16310,16380,16380,16310,73
|
|
20250107,123600,932254060,16390,16400,16400,16390,26
|
|
20250107,123500,931827670,16400,16410,16440,16400,1014
|
|
20250107,123400,915163340,16430,16410,16430,16410,380
|
|
20250107,123300,908923150,16390,16390,16400,16390,333
|
|
20250107,123200,903463250,16400,16350,16400,16350,290
|
|
20250107,123100,898712240,16360,16320,16370,16320,102
|
|
20250107,123000,897045210,16320,16320,16320,16320,0
|
|
20250107,122900,897045210,16320,16330,16330,16320,38
|
|
20250107,122800,896425040,16320,16290,16320,16290,89
|
|
20250107,122700,894974540,16290,16290,16290,16290,0
|
|
20250107,122600,894974540,16290,16290,16290,16290,10
|
|
20250107,122500,894811640,16280,16290,16290,16280,90
|
|
20250107,122400,893345840,16290,16290,16290,16290,10
|
|
20250107,122300,893182940,16280,16280,16280,16280,0
|
|
20250107,122200,893182940,16280,16300,16300,16260,170
|
|
20250107,122100,890415840,16330,16330,16330,16330,2
|
|
20250107,122000,890383180,16300,16310,16310,16300,109
|
|
20250107,121900,888606420,16310,16310,16310,16310,91
|
|
20250107,121800,887122210,16310,16310,16310,16310,31
|
|
20250107,121700,886616600,16320,16310,16330,16310,78
|
|
20250107,121600,885344080,16310,16310,16310,16310,16
|
|
20250107,121500,885083120,16310,16310,16310,16310,124
|
|
20250107,121400,883060680,16310,16310,16310,16310,0
|
|
20250107,121300,883060680,16310,16310,16310,16310,129
|
|
20250107,121200,880956690,16310,16320,16320,16310,8
|
|
20250107,121100,880826200,16330,16330,16330,16330,0
|
|
20250107,121000,880826200,16330,16330,16330,16330,4
|
|
20250107,120900,880760880,16360,16360,16360,16360,10
|
|
20250107,120800,880597280,16320,16320,16320,16320,1
|
|
20250107,120700,880580960,16320,16350,16350,16320,36
|
|
20250107,120600,879992970,16350,16320,16350,16320,96
|
|
20250107,120500,878423770,16340,16320,16340,16320,78
|
|
20250107,120400,877150070,16310,16310,16330,16310,61
|
|
20250107,120300,876155000,16310,16300,16310,16300,12
|
|
20250107,120200,875959380,16310,16290,16310,16290,209
|
|
20250107,120100,872552920,16290,16290,16290,16290,5
|
|
20250107,120000,872471470,16290,16290,16290,16290,3
|
|
20250107,115900,872422600,16290,16280,16290,16280,105
|
|
20250107,115800,870712350,16270,16270,16270,16270,18
|
|
20250107,115700,870419490,16270,16270,16270,16270,21
|
|
20250107,115600,870077820,16270,16270,16270,16270,0
|
|
20250107,115500,870077820,16270,16260,16270,16260,49
|
|
20250107,115400,869280870,16260,16240,16260,16240,171
|
|
20250107,115300,866503750,16260,16250,16260,16250,19
|
|
20250107,115200,866194910,16240,16240,16240,16240,10
|
|
20250107,115100,866032510,16250,16250,16250,16250,10
|
|
20250107,115000,865870010,16240,16250,16250,16240,112
|
|
20250107,114900,864050130,16250,16250,16250,16250,10
|
|
20250107,114800,863887630,16270,16260,16270,16260,3
|
|
20250107,114700,863838840,16260,16260,16260,16260,8
|
|
20250107,114600,863708760,16250,16250,16250,16250,0
|
|
20250107,114500,863708760,16250,16250,16250,16250,10
|
|
20250107,114400,863546260,16250,16250,16250,16250,0
|
|
20250107,114300,863546260,16250,16250,16250,16250,0
|
|
20250107,114200,863546260,16250,16250,16260,16250,222
|
|
20250107,114100,859938640,16260,16240,16260,16240,41
|
|
20250107,114000,859272110,16250,16240,16250,16240,10
|
|
20250107,113900,859109620,16250,16230,16250,16230,6
|
|
20250107,113800,859012140,16230,16230,16230,16230,31
|
|
20250107,113700,858509010,16230,16220,16240,16220,16
|
|
20250107,113600,858249380,16230,16220,16230,16220,111
|
|
20250107,113500,856448750,16230,16230,16230,16230,0
|
|
20250107,113400,856448750,16230,16230,16230,16230,0
|
|
20250107,113300,856448750,16230,16230,16230,16230,0
|
|
20250107,113200,856448750,16230,16230,16230,16230,1
|
|
20250107,113100,856432520,16230,16200,16230,16200,76
|
|
20250107,113000,855199400,16200,16200,16200,16200,1
|
|
20250107,112900,855183200,16200,16200,16200,16200,8
|
|
20250107,112800,855053600,16220,16180,16220,16180,2
|
|
20250107,112700,855021200,16220,16190,16220,16180,3
|
|
20250107,112600,854972610,16180,16180,16180,16180,25
|
|
20250107,112500,854568110,16180,16180,16180,16180,0
|
|
20250107,112400,854568110,16180,16180,16180,16180,0
|
|
20250107,112300,854568110,16180,16150,16180,16150,139
|
|
20250107,112200,852322650,16150,16120,16150,16120,229
|
|
20250107,112100,848630870,16120,16120,16120,16120,0
|
|
20250107,112000,848630870,16120,16120,16120,16120,0
|
|
20250107,111900,848630870,16120,16130,16130,16120,481
|
|
20250107,111800,840875350,16120,16120,16120,16120,0
|
|
20250107,111700,840875350,16120,16240,16240,16120,711
|
|
20250107,111600,829393780,16180,16190,16190,16180,36
|
|
20250107,111500,828811150,16200,16220,16220,16200,498
|
|
20250107,111400,820740070,16220,16240,16240,16220,150
|
|
20250107,111300,818307000,16240,16250,16250,16240,4
|
|
20250107,111200,818242010,16240,16250,16250,16240,301
|
|
20250107,111100,813353290,16250,16250,16250,16250,5
|
|
20250107,111000,813272040,16250,16250,16250,16250,0
|
|
20250107,110900,813272040,16250,16250,16250,16250,139
|
|
20250107,110800,811013290,16260,16250,16260,16250,236
|
|
20250107,110700,807176030,16250,16270,16270,16250,389
|
|
20250107,110600,800851320,16260,16260,16260,16260,2
|
|
20250107,110500,800818800,16260,16260,16260,16260,0
|
|
20250107,110400,800818800,16260,16260,16260,16260,0
|
|
20250107,110300,800818800,16260,16260,16260,16250,66
|
|
20250107,110200,799745700,16300,16280,16320,16250,145
|
|
20250107,110100,797388500,16250,16250,16250,16250,0
|
|
20250107,110000,797388500,16250,16250,16250,16250,0
|
|
20250107,105900,797388500,16250,16250,16250,16250,105
|
|
20250107,105800,795682250,16250,16250,16250,16250,117
|
|
20250107,105700,793781000,16250,16250,16250,16250,107
|
|
20250107,105600,792042250,16250,16260,16260,16240,325
|
|
20250107,105500,786763620,16250,16250,16250,16250,0
|
|
20250107,105400,786763620,16250,16250,16250,16250,340
|
|
20250107,105300,781238620,16250,16250,16250,16250,3
|
|
20250107,105200,781189870,16250,16250,16250,16250,47
|
|
20250107,105100,780426120,16240,16240,16240,16240,0
|
|
20250107,105000,780426120,16240,16240,16240,16240,83
|
|
20250107,104900,779078200,16240,16230,16240,16230,298
|
|
20250107,104800,774241620,16240,16280,16280,16240,200
|
|
20250107,104700,770992230,16250,16250,16250,16250,0
|
|
20250107,104600,770992230,16250,16330,16330,16250,668
|
|
20250107,104500,760088010,16330,16360,16360,16260,1560
|
|
20250107,104400,734629020,16350,16350,16350,16350,0
|
|
20250107,104300,734629020,16350,16420,16420,16350,495
|
|
20250107,104200,726521150,16410,16390,16430,16390,213
|
|
20250107,104100,723024120,16400,16410,16440,16400,177
|
|
20250107,104000,720114710,16410,16380,16430,16380,447
|
|
20250107,103900,712780380,16370,16340,16370,16340,293
|
|
20250107,103800,707990430,16340,16330,16340,16330,1024
|
|
20250107,103700,691262040,16340,16340,16340,16340,232
|
|
20250107,103600,687471160,16330,16340,16340,16330,7
|
|
20250107,103500,687356800,16310,16310,16310,16310,1
|
|
20250107,103400,687340490,16310,16330,16330,16310,143
|
|
20250107,103300,685006580,16340,16340,16340,16340,25
|
|
20250107,103200,684598080,16330,16330,16330,16330,108
|
|
20250107,103100,682834440,16330,16330,16330,16330,264
|
|
20250107,103000,678523320,16370,16320,16370,16320,205
|
|
20250107,102900,675167720,16370,16320,16370,16320,56
|
|
20250107,102800,674252510,16320,16360,16360,16320,316
|
|
20250107,102700,669091630,16370,16370,16370,16370,3
|
|
20250107,102600,669042520,16330,16330,16330,16330,335
|
|
20250107,102500,663571970,16370,16380,16380,16370,51
|
|
20250107,102400,662737090,16360,16370,16380,16360,38
|
|
20250107,102300,662114980,16380,16360,16380,16320,834
|
|
20250107,102200,648474170,16360,16360,16360,16360,350
|
|
20250107,102100,642748170,16380,16370,16390,16360,96
|
|
20250107,102000,641176450,16400,16400,16410,16400,65
|
|
20250107,101900,640110440,16400,16350,16400,16350,189
|
|
20250107,101800,637013800,16380,16390,16420,16380,235
|
|
20250107,101700,633162890,16420,16370,16420,16370,215
|
|
20250107,101600,629640390,16330,16260,16330,16260,1157
|
|
20250107,101500,610795480,16280,16230,16280,16230,107
|
|
20250107,101400,609054810,16240,16220,16240,16220,286
|
|
20250107,101300,604410810,16200,16200,16200,16200,100
|
|
20250107,101200,602790810,16180,16190,16190,16180,116
|
|
20250107,101100,600913730,16180,16230,16230,16180,13
|
|
20250107,101000,600702850,16240,16170,16240,16170,985
|
|
20250107,100900,584745120,16170,16180,16180,16170,149
|
|
20250107,100800,582334410,16180,16180,16180,16180,5
|
|
20250107,100700,582253510,16180,16170,16190,16170,62
|
|
20250107,100600,581249860,16170,16150,16170,16150,12
|
|
20250107,100500,581055950,16200,16200,16200,16200,2
|
|
20250107,100400,581023550,16200,16080,16200,16080,404
|
|
20250107,100300,574491890,16060,16060,16060,16060,0
|
|
20250107,100200,574491890,16060,16010,16150,16000,648
|
|
20250107,100100,564095170,16000,16020,16020,16000,822
|
|
20250107,100000,550940410,16010,16090,16140,16010,1179
|
|
20250107,095900,532009540,16110,16060,16110,16060,1213
|
|
20250107,095800,512484050,16050,16080,16080,16050,202
|
|
20250107,095700,509240780,16080,16090,16090,16080,380
|
|
20250107,095600,503129120,16080,16090,16090,16080,87
|
|
20250107,095500,501729910,16090,16100,16100,16090,455
|
|
20250107,095400,494405710,16110,16130,16130,16110,185
|
|
20250107,095300,491425120,16130,16130,16130,16130,34
|
|
20250107,095200,490876700,16090,16090,16100,16090,45
|
|
20250107,095100,490152280,16070,16080,16080,16070,58
|
|
20250107,095000,489219740,16080,16090,16090,16080,150
|
|
20250107,094900,486807640,16090,16090,16090,16090,89
|
|
20250107,094800,485375630,16090,16090,16090,16090,1
|
|
20250107,094700,485359540,16110,16160,16160,16110,930
|
|
20250107,094600,470350670,16160,16160,16160,16160,190
|
|
20250107,094500,467280270,16160,16220,16220,16160,69
|
|
20250107,094400,466163830,16180,16230,16240,16180,70
|
|
20250107,094300,465029600,16220,16280,16280,16210,588
|
|
20250107,094200,455482430,16270,16320,16320,16270,426
|
|
20250107,094100,448544910,16320,16350,16350,16300,66
|
|
20250107,094000,447468690,16330,16270,16330,16270,24
|
|
20250107,093900,447077730,16310,16330,16330,16230,1045
|
|
20250107,093800,430023730,16330,16350,16350,16330,187
|
|
20250107,093700,426968280,16350,16440,16440,16350,2520
|
|
20250107,093600,385640110,16440,16400,16520,16400,1872
|
|
20250107,093500,354849780,16410,16400,16430,16360,1559
|
|
20250107,093400,329272460,16400,16350,16430,16330,608
|
|
20250107,093300,319302930,16350,16330,16450,16330,1191
|
|
20250107,093200,299818910,16310,16140,16320,16140,1840
|
|
20250107,093100,270002620,16140,16160,16160,16130,6
|
|
20250107,093000,269905740,16150,16130,16150,16130,203
|
|
20250107,092900,266627940,16130,16110,16140,16110,5
|
|
20250107,092800,266547290,16140,16060,16140,16060,1408
|
|
20250107,092700,243917940,16050,16050,16060,16050,119
|
|
20250107,092600,242007930,16050,16040,16050,16010,86
|
|
20250107,092500,240628600,16010,16050,16070,15990,288
|
|
20250107,092400,236016370,16050,16050,16050,16000,338
|
|
20250107,092300,230603380,16050,16110,16110,16050,993
|
|
20250107,092200,214626640,16150,16150,16150,16150,50
|
|
20250107,092100,213819140,16170,16250,16250,16170,388
|
|
20250107,092000,207530600,16250,16300,16300,16190,743
|
|
20250107,091900,195460960,16290,16190,16330,16060,780
|
|
20250107,091800,182753160,16350,16060,16350,16020,980
|
|
20250107,091700,166850370,16050,16060,16060,16010,15
|
|
20250107,091600,166609550,16170,16090,16300,15940,578
|
|
20250107,091500,157309250,16090,15900,16090,15850,2083
|
|
20250107,091400,124237190,15900,15880,15900,15880,343
|
|
20250107,091300,118790150,15850,15900,15900,15850,43
|
|
20250107,091200,118107230,15950,15900,15950,15890,98
|
|
20250107,091100,116548940,15840,15680,15840,15680,459
|
|
20250107,091000,109285150,15780,15630,15780,15630,1705
|
|
20250107,090900,82587700,15640,15550,15670,15550,1351
|
|
20250107,090800,61506750,15560,15560,15560,15550,207
|
|
20250107,090700,58285840,15550,15570,15570,15550,218
|
|
20250107,090600,54891840,15530,15590,15590,15530,589
|
|
20250107,090500,45725110,15580,15600,15610,15580,406
|
|
20250107,090400,39393710,15600,15640,15640,15600,853
|
|
20250107,090300,26076210,15610,15610,15690,15610,668
|
|
20250107,090200,15644000,15610,15650,15680,15610,708
|
|
20250107,090100,4582450,15840,15840,15840,15840,0
|
|
20250107,090000,4582450,15840,15630,15840,15630,293
|