661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195800,1130606480,16040,16040,16040,16040,781
|
|
20250103,195700,1130606480,16040,16040,16040,16040,0
|
|
20250103,195600,1130606480,16040,16040,16040,16040,0
|
|
20250103,195500,1130606480,16040,16040,16040,16040,0
|
|
20250103,195400,1130606480,16040,16040,16040,16040,0
|
|
20250103,195300,1130606480,16040,16040,16040,16040,0
|
|
20250103,195200,1130606480,16040,16040,16040,16040,0
|
|
20250103,195100,1130606480,16040,16040,16040,16040,0
|
|
20250103,195000,1130606480,16040,16040,16040,16040,0
|
|
20250103,194900,1130606480,16040,16040,16040,16040,0
|
|
20250103,194800,1130606480,16040,16040,16040,16040,0
|
|
20250103,194700,1130606480,16040,16040,16040,16040,0
|
|
20250103,194600,1130606480,16040,16040,16040,16040,0
|
|
20250103,194500,1130606480,16040,16040,16040,16040,0
|
|
20250103,194400,1130606480,16040,16040,16040,16040,0
|
|
20250103,194300,1130606480,16040,16040,16040,16040,0
|
|
20250103,194200,1130606480,16040,16040,16040,16040,0
|
|
20250103,194100,1130606480,16040,16040,16040,16040,0
|
|
20250103,194000,1130606480,16040,16040,16040,16040,0
|
|
20250103,193900,1130606480,16040,16040,16040,16040,0
|
|
20250103,193800,1130606480,16040,16040,16040,16040,0
|
|
20250103,193700,1130606480,16040,16040,16040,16040,0
|
|
20250103,193600,1130606480,16040,16040,16040,16040,0
|
|
20250103,193500,1130606480,16040,16040,16040,16040,0
|
|
20250103,193400,1130606480,16040,16040,16040,16040,0
|
|
20250103,193300,1130606480,16040,16040,16040,16040,0
|
|
20250103,193200,1130606480,16040,16040,16040,16040,0
|
|
20250103,193100,1130606480,16040,16040,16040,16040,0
|
|
20250103,193000,1130606480,16040,16040,16040,16040,0
|
|
20250103,192900,1130606480,16040,16040,16040,16040,0
|
|
20250103,192800,1130606480,16040,16040,16040,16040,781
|
|
20250103,192700,1130606480,16040,16040,16040,16040,0
|
|
20250103,192600,1130606480,16040,16040,16040,16040,0
|
|
20250103,192500,1130606480,16040,16040,16040,16040,0
|
|
20250103,192400,1130606480,16040,16040,16040,16040,0
|
|
20250103,192300,1130606480,16040,16040,16040,16040,0
|
|
20250103,192200,1130606480,16040,16040,16040,16040,0
|
|
20250103,192100,1130606480,16040,16040,16040,16040,0
|
|
20250103,192000,1130606480,16040,16040,16040,16040,0
|
|
20250103,191900,1130606480,16040,16040,16040,16040,0
|
|
20250103,191800,1130606480,16040,16040,16040,16040,0
|
|
20250103,191700,1130606480,16040,16040,16040,16040,0
|
|
20250103,191600,1130606480,16040,16040,16040,16040,0
|
|
20250103,191500,1130606480,16040,16040,16040,16040,0
|
|
20250103,191400,1130606480,16040,16040,16040,16040,0
|
|
20250103,191300,1130606480,16040,16040,16040,16040,0
|
|
20250103,191200,1130606480,16040,16040,16040,16040,0
|
|
20250103,191100,1130606480,16040,16040,16040,16040,0
|
|
20250103,191000,1130606480,16040,16040,16040,16040,0
|
|
20250103,190900,1130606480,16040,16040,16040,16040,0
|
|
20250103,190800,1130606480,16040,16040,16040,16040,0
|
|
20250103,190700,1130606480,16040,16040,16040,16040,0
|
|
20250103,190600,1130606480,16040,16040,16040,16040,0
|
|
20250103,190500,1130606480,16040,16040,16040,16040,0
|
|
20250103,190400,1130606480,16040,16040,16040,16040,0
|
|
20250103,190300,1130606480,16040,16040,16040,16040,0
|
|
20250103,190200,1130606480,16040,16040,16040,16040,0
|
|
20250103,190100,1130606480,16040,16040,16040,16040,0
|
|
20250103,190000,1130606480,16040,16040,16040,16040,0
|
|
20250103,185900,1130606480,16040,16040,16040,16040,0
|
|
20250103,185800,1130606480,16040,16040,16040,16040,781
|
|
20250103,185700,1130606480,16040,16040,16040,16040,0
|
|
20250103,185600,1130606480,16040,16040,16040,16040,0
|
|
20250103,185500,1130606480,16040,16040,16040,16040,0
|
|
20250103,185400,1130606480,16040,16040,16040,16040,0
|
|
20250103,185300,1130606480,16040,16040,16040,16040,0
|
|
20250103,185200,1130606480,16040,16040,16040,16040,0
|
|
20250103,185100,1130606480,16040,16040,16040,16040,0
|
|
20250103,185000,1130606480,16040,16040,16040,16040,0
|
|
20250103,184900,1130606480,16040,16040,16040,16040,0
|
|
20250103,184800,1130606480,16040,16040,16040,16040,0
|
|
20250103,184700,1130606480,16040,16040,16040,16040,0
|
|
20250103,184600,1130606480,16040,16040,16040,16040,0
|
|
20250103,184500,1130606480,16040,16040,16040,16040,0
|
|
20250103,184400,1130606480,16040,16040,16040,16040,0
|
|
20250103,184300,1130606480,16040,16040,16040,16040,0
|
|
20250103,184200,1130606480,16040,16040,16040,16040,0
|
|
20250103,184100,1130606480,16040,16040,16040,16040,0
|
|
20250103,184000,1130606480,16040,16040,16040,16040,0
|
|
20250103,183900,1130606480,16040,16040,16040,16040,0
|
|
20250103,183800,1130606480,16040,16040,16040,16040,0
|
|
20250103,183700,1130606480,16040,16040,16040,16040,0
|
|
20250103,183600,1130606480,16040,16040,16040,16040,0
|
|
20250103,183500,1130606480,16040,16040,16040,16040,0
|
|
20250103,183400,1130606480,16040,16040,16040,16040,0
|
|
20250103,183300,1130606480,16040,16040,16040,16040,0
|
|
20250103,183200,1130606480,16040,16040,16040,16040,0
|
|
20250103,183100,1130606480,16040,16040,16040,16040,0
|
|
20250103,183000,1130606480,16040,16040,16040,16040,0
|
|
20250103,182900,1130606480,16040,16040,16040,16040,0
|
|
20250103,182800,1130606480,16040,16040,16040,16040,781
|
|
20250103,182700,1130606480,16040,16040,16040,16040,0
|
|
20250103,182600,1130606480,16040,16040,16040,16040,0
|
|
20250103,182500,1130606480,16040,16040,16040,16040,0
|
|
20250103,182400,1130606480,16040,16040,16040,16040,0
|
|
20250103,182300,1130606480,16040,16040,16040,16040,0
|
|
20250103,182200,1130606480,16040,16040,16040,16040,0
|
|
20250103,182100,1130606480,16040,16040,16040,16040,0
|
|
20250103,182000,1130606480,16040,16040,16040,16040,0
|
|
20250103,181900,1130606480,16040,16040,16040,16040,0
|
|
20250103,181800,1130606480,16040,16040,16040,16040,0
|
|
20250103,181700,1130606480,16040,16040,16040,16040,0
|
|
20250103,181600,1130606480,16040,16040,16040,16040,0
|
|
20250103,181500,1130606480,16040,16040,16040,16040,0
|
|
20250103,181400,1130606480,16040,16040,16040,16040,0
|
|
20250103,181300,1130606480,16040,16040,16040,16040,0
|
|
20250103,181200,1130606480,16040,16040,16040,16040,0
|
|
20250103,181100,1130606480,16040,16040,16040,16040,0
|
|
20250103,181000,1130606480,16040,16040,16040,16040,0
|
|
20250103,180900,1130606480,16040,16040,16040,16040,0
|
|
20250103,180800,1130606480,16040,16040,16040,16040,0
|
|
20250103,180700,1130606480,16040,16040,16040,16040,0
|
|
20250103,180600,1130606480,16040,16040,16040,16040,0
|
|
20250103,180500,1130606480,16040,16040,16040,16040,0
|
|
20250103,180400,1130606480,16040,16040,16040,16040,0
|
|
20250103,180300,1130606480,16040,16040,16040,16040,0
|
|
20250103,180200,1130606480,16040,16040,16040,16040,0
|
|
20250103,180100,1130606480,16040,16040,16040,16040,0
|
|
20250103,180000,1130606480,16040,16040,16040,16040,0
|
|
20250103,175900,1130606480,16040,16040,16040,16040,0
|
|
20250103,175800,1130606480,16040,16040,16040,16040,781
|
|
20250103,175700,1130606480,16040,16040,16040,16040,0
|
|
20250103,175600,1130606480,16040,16040,16040,16040,0
|
|
20250103,175500,1130606480,16040,16040,16040,16040,0
|
|
20250103,175400,1130606480,16040,16040,16040,16040,0
|
|
20250103,175300,1130606480,16040,16040,16040,16040,0
|
|
20250103,175200,1130606480,16040,16040,16040,16040,0
|
|
20250103,175100,1130606480,16040,16040,16040,16040,0
|
|
20250103,175000,1130606480,16040,16040,16040,16040,0
|
|
20250103,174900,1130606480,16040,16040,16040,16040,0
|
|
20250103,174800,1130606480,16040,16040,16040,16040,0
|
|
20250103,174700,1130606480,16040,16040,16040,16040,0
|
|
20250103,174600,1130606480,16040,16040,16040,16040,0
|
|
20250103,174500,1130606480,16040,16040,16040,16040,0
|
|
20250103,174400,1130606480,16040,16040,16040,16040,0
|
|
20250103,174300,1130606480,16040,16040,16040,16040,0
|
|
20250103,174200,1130606480,16040,16040,16040,16040,0
|
|
20250103,174100,1130606480,16040,16040,16040,16040,0
|
|
20250103,174000,1130606480,16040,16040,16040,16040,0
|
|
20250103,173900,1130606480,16040,16040,16040,16040,0
|
|
20250103,173800,1130606480,16040,16040,16040,16040,0
|
|
20250103,173700,1130606480,16040,16040,16040,16040,0
|
|
20250103,173600,1130606480,16040,16040,16040,16040,0
|
|
20250103,173500,1130606480,16040,16040,16040,16040,0
|
|
20250103,173400,1130606480,16040,16040,16040,16040,0
|
|
20250103,173300,1130606480,16040,16040,16040,16040,0
|
|
20250103,173200,1130606480,16040,16040,16040,16040,0
|
|
20250103,173100,1130606480,16040,16040,16040,16040,0
|
|
20250103,173000,1130606480,16040,16040,16040,16040,0
|
|
20250103,172900,1130606480,16040,16040,16040,16040,0
|
|
20250103,172800,1130606480,16040,16040,16040,16040,781
|
|
20250103,172700,1130606480,16040,16040,16040,16040,0
|
|
20250103,172600,1130606480,16040,16040,16040,16040,0
|
|
20250103,172500,1130606480,16040,16040,16040,16040,0
|
|
20250103,172400,1130606480,16040,16040,16040,16040,0
|
|
20250103,172300,1130606480,16040,16040,16040,16040,0
|
|
20250103,172200,1130606480,16040,16040,16040,16040,0
|
|
20250103,172100,1130606480,16040,16040,16040,16040,0
|
|
20250103,172000,1130606480,16040,16040,16040,16040,0
|
|
20250103,171900,1130606480,16040,16040,16040,16040,0
|
|
20250103,171800,1130606480,16040,16040,16040,16040,0
|
|
20250103,171700,1130606480,16040,16040,16040,16040,0
|
|
20250103,171600,1130606480,16040,16040,16040,16040,0
|
|
20250103,171500,1130606480,16040,16040,16040,16040,0
|
|
20250103,171400,1130606480,16040,16040,16040,16040,0
|
|
20250103,171300,1130606480,16040,16040,16040,16040,0
|
|
20250103,171200,1130606480,16040,16040,16040,16040,0
|
|
20250103,171100,1130606480,16040,16040,16040,16040,0
|
|
20250103,171000,1130606480,16040,16040,16040,16040,0
|
|
20250103,170900,1130606480,16040,16040,16040,16040,0
|
|
20250103,170800,1130606480,16040,16040,16040,16040,0
|
|
20250103,170700,1130606480,16040,16040,16040,16040,0
|
|
20250103,170600,1130606480,16040,16040,16040,16040,0
|
|
20250103,170500,1130606480,16040,16040,16040,16040,0
|
|
20250103,170400,1130606480,16040,16040,16040,16040,0
|
|
20250103,170300,1130606480,16040,16040,16040,16040,0
|
|
20250103,170200,1130606480,16040,16040,16040,16040,0
|
|
20250103,170100,1130606480,16040,16040,16040,16040,0
|
|
20250103,170000,1130606480,16040,16040,16040,16040,0
|
|
20250103,165900,1130606480,16040,16040,16040,16040,0
|
|
20250103,165800,1130606480,16040,16040,16040,16040,781
|
|
20250103,165700,1130606480,16040,16040,16040,16040,0
|
|
20250103,165600,1130606480,16040,16040,16040,16040,0
|
|
20250103,165500,1130606480,16040,16040,16040,16040,0
|
|
20250103,165400,1130606480,16040,16040,16040,16040,0
|
|
20250103,165300,1130606480,16040,16040,16040,16040,0
|
|
20250103,165200,1130606480,16040,16040,16040,16040,0
|
|
20250103,165100,1130606480,16040,16040,16040,16040,0
|
|
20250103,165000,1130606480,16040,16040,16040,16040,0
|
|
20250103,164900,1130606480,16040,16040,16040,16040,0
|
|
20250103,164800,1130606480,16040,16040,16040,16040,0
|
|
20250103,164700,1130606480,16040,16040,16040,16040,0
|
|
20250103,164600,1130606480,16040,16040,16040,16040,0
|
|
20250103,164500,1130606480,16040,16040,16040,16040,0
|
|
20250103,164400,1130606480,16040,16040,16040,16040,0
|
|
20250103,164300,1130606480,16040,16040,16040,16040,0
|
|
20250103,164200,1130606480,16040,16040,16040,16040,0
|
|
20250103,164100,1130606480,16040,16040,16040,16040,0
|
|
20250103,164000,1130606480,16040,16040,16040,16040,0
|
|
20250103,163900,1130606480,16040,16040,16040,16040,0
|
|
20250103,163800,1130606480,16040,16040,16040,16040,0
|
|
20250103,163700,1130606480,16040,16040,16040,16040,0
|
|
20250103,163600,1130606480,16040,16040,16040,16040,0
|
|
20250103,163500,1130606480,16040,16040,16040,16040,0
|
|
20250103,163400,1130606480,16040,16040,16040,16040,0
|
|
20250103,163300,1130606480,16040,16040,16040,16040,0
|
|
20250103,163200,1130606480,16040,16040,16040,16040,0
|
|
20250103,163100,1130606480,16040,16040,16040,16040,0
|
|
20250103,163000,1130606480,16040,16040,16040,16040,0
|
|
20250103,162900,1130606480,16040,16040,16040,16040,0
|
|
20250103,162800,1130606480,16040,16040,16040,16040,781
|
|
20250103,162700,1130606480,16040,16040,16040,16040,0
|
|
20250103,162600,1130606480,16040,16040,16040,16040,0
|
|
20250103,162500,1130606480,16040,16040,16040,16040,0
|
|
20250103,162400,1130606480,16040,16040,16040,16040,0
|
|
20250103,162300,1130606480,16040,16040,16040,16040,0
|
|
20250103,162200,1130606480,16040,16040,16040,16040,0
|
|
20250103,162100,1130606480,16040,16040,16040,16040,0
|
|
20250103,162000,1130606480,16040,16040,16040,16040,0
|
|
20250103,161900,1130606480,16040,16040,16040,16040,0
|
|
20250103,161800,1130606480,16040,16040,16040,16040,0
|
|
20250103,161700,1130606480,16040,16040,16040,16040,0
|
|
20250103,161600,1130606480,16040,16040,16040,16040,0
|
|
20250103,161500,1130606480,16040,16040,16040,16040,0
|
|
20250103,161400,1130606480,16040,16040,16040,16040,0
|
|
20250103,161300,1130606480,16040,16040,16040,16040,0
|
|
20250103,161200,1130606480,16040,16040,16040,16040,0
|
|
20250103,161100,1130606480,16040,16040,16040,16040,0
|
|
20250103,161000,1130606480,16040,16040,16040,16040,0
|
|
20250103,160900,1130606480,16040,16040,16040,16040,0
|
|
20250103,160800,1130606480,16040,16040,16040,16040,0
|
|
20250103,160700,1130606480,16040,16040,16040,16040,0
|
|
20250103,160600,1130606480,16040,16040,16040,16040,0
|
|
20250103,160500,1130606480,16040,16040,16040,16040,0
|
|
20250103,160400,1130606480,16040,16040,16040,16040,0
|
|
20250103,160300,1130606480,16040,16040,16040,16040,0
|
|
20250103,160200,1130606480,16040,16040,16040,16040,0
|
|
20250103,160100,1130606480,16040,16040,16040,16040,0
|
|
20250103,160000,1130606480,16040,16040,16040,16040,0
|
|
20250103,155900,1130606480,16040,16040,16040,16040,0
|
|
20250103,155800,1130606480,16040,16040,16040,16040,781
|
|
20250103,155700,1130606480,16040,16040,16040,16040,0
|
|
20250103,155600,1130606480,16040,16040,16040,16040,0
|
|
20250103,155500,1130606480,16040,16040,16040,16040,0
|
|
20250103,155400,1130606480,16040,16040,16040,16040,0
|
|
20250103,155300,1130606480,16040,16040,16040,16040,0
|
|
20250103,155200,1130606480,16040,16040,16040,16040,0
|
|
20250103,155100,1130606480,16040,16040,16040,16040,0
|
|
20250103,155000,1130606480,16040,16040,16040,16040,0
|
|
20250103,154900,1130606480,16040,16040,16040,16040,0
|
|
20250103,154800,1130606480,16040,16040,16040,16040,0
|
|
20250103,154700,1130606480,16040,16040,16040,16040,0
|
|
20250103,154600,1130606480,16040,16040,16040,16040,0
|
|
20250103,154500,1130606480,16040,16040,16040,16040,0
|
|
20250103,154400,1130606480,16040,16040,16040,16040,0
|
|
20250103,154300,1130606480,16040,16040,16040,16040,0
|
|
20250103,154200,1130606480,16040,16040,16040,16040,0
|
|
20250103,154100,1130606480,16040,16040,16040,16040,0
|
|
20250103,154000,1130606480,16040,16040,16040,16040,0
|
|
20250103,153900,1130606480,16040,16040,16040,16040,0
|
|
20250103,153800,1130606480,16040,16040,16040,16040,0
|
|
20250103,153700,1130606480,16040,16040,16040,16040,0
|
|
20250103,153600,1130606480,16040,16040,16040,16040,0
|
|
20250103,153500,1130606480,16040,16040,16040,16040,0
|
|
20250103,153400,1130606480,16040,16040,16040,16040,0
|
|
20250103,153300,1130606480,16040,16040,16040,16040,0
|
|
20250103,153200,1130606480,16040,16040,16040,16040,0
|
|
20250103,153100,1130606480,16040,16040,16040,16040,0
|
|
20250103,153000,1130606480,16040,16040,16040,16040,781
|
|
20250103,152900,1118079240,16040,16040,16040,16040,0
|
|
20250103,152800,1118079240,16040,16040,16040,16040,0
|
|
20250103,152700,1118079240,16040,16040,16040,16040,0
|
|
20250103,152600,1118079240,16040,16040,16040,16040,0
|
|
20250103,152500,1118079240,16040,16040,16040,16040,0
|
|
20250103,152400,1118079240,16040,16040,16040,16040,0
|
|
20250103,152300,1118079240,16040,16040,16040,16040,0
|
|
20250103,152200,1118079240,16040,16040,16040,16040,0
|
|
20250103,152100,1118079240,16040,16040,16040,16040,0
|
|
20250103,152000,1118079240,16040,16040,16040,16040,0
|
|
20250103,151900,1118079240,16040,16000,16090,15950,629
|
|
20250103,151800,1108018300,15950,15990,16100,15950,483
|
|
20250103,151700,1100287000,15950,15930,16120,15850,676
|
|
20250103,151600,1089520610,15850,16000,16000,15850,3780
|
|
20250103,151500,1029425140,15990,15990,16000,15990,772
|
|
20250103,151400,1017080700,16000,15970,16040,15970,296
|
|
20250103,151300,1012344220,16050,16090,16090,16000,1891
|
|
20250103,151200,982032860,16090,16100,16100,16080,386
|
|
20250103,151100,975823860,16100,16120,16130,16100,628
|
|
20250103,151000,965707800,16110,16060,16110,16060,915
|
|
20250103,150900,950985490,16050,16080,16110,16050,619
|
|
20250103,150800,941028700,16050,16120,16120,16050,1288
|
|
20250103,150700,920292550,16120,16140,16140,16120,397
|
|
20250103,150600,913890400,16150,16140,16150,16140,390
|
|
20250103,150500,907593590,16140,16130,16150,16130,1039
|
|
20250103,150400,890822770,16120,16120,16130,16110,777
|
|
20250103,150300,878295850,16160,16170,16170,16130,924
|
|
20250103,150200,863371310,16180,16200,16200,16180,394
|
|
20250103,150100,856993620,16200,16170,16230,16170,707
|
|
20250103,150000,845544910,16190,16140,16190,16140,823
|
|
20250103,145900,832247120,16160,16170,16180,16120,870
|
|
20250103,145800,818190700,16170,16220,16220,16170,791
|
|
20250103,145700,805380260,16230,16260,16260,16230,350
|
|
20250103,145600,799693080,16280,16300,16300,16280,472
|
|
20250103,145500,791999520,16310,16310,16310,16310,619
|
|
20250103,145400,781903630,16320,16380,16380,16320,995
|
|
20250103,145300,765640490,16380,16390,16390,16370,624
|
|
20250103,145200,755421100,16390,16390,16390,16390,1
|
|
20250103,145100,755404710,16400,16380,16400,16380,2
|
|
20250103,145000,755371930,16370,16370,16370,16370,0
|
|
20250103,144900,755371930,16370,16370,16370,16370,3
|
|
20250103,144800,755322820,16370,16370,16370,16370,10
|
|
20250103,144700,755159120,16380,16380,16380,16380,1
|
|
20250103,144600,755142740,16400,16370,16400,16370,2
|
|
20250103,144500,755109970,16400,16360,16400,16360,4
|
|
20250103,144400,755044460,16400,16400,16400,16400,6
|
|
20250103,144300,754946060,16400,16400,16400,16400,0
|
|
20250103,144200,754946060,16400,16400,16400,16400,0
|
|
20250103,144100,754946060,16400,16400,16400,16400,0
|
|
20250103,144000,754946060,16400,16340,16400,16340,340
|
|
20250103,143900,749384790,16340,16390,16390,16340,878
|
|
20250103,143800,735024110,16390,16390,16390,16390,13
|
|
20250103,143700,734811040,16390,16390,16390,16390,14
|
|
20250103,143600,734581580,16390,16390,16390,16390,21
|
|
20250103,143500,734237390,16390,16390,16390,16390,13
|
|
20250103,143400,734024320,16390,16390,16390,16390,14
|
|
20250103,143300,733794860,16390,16380,16390,16380,49
|
|
20250103,143200,732992140,16370,16370,16370,16370,14
|
|
20250103,143100,732762960,16370,16370,16370,16370,7
|
|
20250103,143000,732648370,16370,16370,16370,16370,43
|
|
20250103,142900,731944460,16380,16380,16380,16380,151
|
|
20250103,142800,729471080,16380,16380,16380,16380,131
|
|
20250103,142700,727325300,16370,16370,16370,16370,38
|
|
20250103,142600,726703240,16370,16360,16370,16360,29
|
|
20250103,142500,726228700,16360,16360,16360,16360,29
|
|
20250103,142400,725754260,16360,16360,16360,16360,103
|
|
20250103,142300,724069180,16360,16360,16360,16360,10
|
|
20250103,142200,723905580,16350,16350,16350,16350,53
|
|
20250103,142100,723039030,16350,16350,16350,16350,0
|
|
20250103,142000,723039030,16350,16350,16350,16350,30
|
|
20250103,141900,722548530,16350,16350,16350,16350,18
|
|
20250103,141800,722254230,16340,16340,16340,16340,35
|
|
20250103,141700,721682330,16350,16370,16370,16320,1653
|
|
20250103,141600,694669100,16370,16370,16370,16370,0
|
|
20250103,141500,694669100,16370,16370,16370,16370,31
|
|
20250103,141400,694161630,16380,16380,16380,16380,3
|
|
20250103,141300,694112490,16380,16390,16390,16380,337
|
|
20250103,141200,688590430,16390,16440,16440,16390,428
|
|
20250103,141100,681572560,16440,16430,16440,16410,490
|
|
20250103,141000,673526810,16430,16430,16430,16430,0
|
|
20250103,140900,673526810,16430,16430,16430,16430,33
|
|
20250103,140800,672984620,16440,16440,16440,16440,0
|
|
20250103,140700,672984620,16440,16440,16440,16440,0
|
|
20250103,140600,672984620,16440,16440,16440,16440,57
|
|
20250103,140500,672047540,16450,16450,16450,16450,398
|
|
20250103,140400,665500440,16460,16470,16470,16460,204
|
|
20250103,140300,662141810,16480,16510,16510,16480,552
|
|
20250103,140200,653041280,16520,16520,16520,16520,30
|
|
20250103,140100,652545680,16540,16550,16550,16540,79
|
|
20250103,140000,651238740,16560,16590,16590,16560,1557
|
|
20250103,135900,625454440,16580,16550,16580,16550,96
|
|
20250103,135800,623863360,16530,16490,16530,16490,1298
|
|
20250103,135700,602431170,16490,16450,16490,16450,706
|
|
20250103,135600,590801680,16440,16410,16440,16400,928
|
|
20250103,135500,575569080,16410,16440,16440,16410,683
|
|
20250103,135400,564350690,16440,16450,16450,16440,27
|
|
20250103,135300,563906610,16440,16440,16440,16440,0
|
|
20250103,135200,563906610,16440,16440,16460,16440,30
|
|
20250103,135100,563413380,16440,16420,16440,16420,25
|
|
20250103,135000,563002840,16440,16410,16440,16410,43
|
|
20250103,134900,562297180,16420,16410,16440,16400,290
|
|
20250103,134800,557538420,16400,16410,16410,16380,46
|
|
20250103,134700,556784830,16370,16400,16410,16370,540
|
|
20250103,134600,547940200,16400,16390,16420,16390,174
|
|
20250103,134500,545088080,16370,16370,16370,16370,0
|
|
20250103,134400,545088080,16370,16370,16370,16370,0
|
|
20250103,134300,545088080,16370,16370,16370,16370,0
|
|
20250103,134200,545088080,16370,16380,16380,16370,352
|
|
20250103,134100,539324840,16410,16400,16410,16390,43
|
|
20250103,134000,538620040,16410,16410,16410,16410,0
|
|
20250103,133900,538620040,16410,16380,16410,16380,150
|
|
20250103,133800,536162570,16400,16430,16440,16400,631
|
|
20250103,133700,525800440,16430,16470,16470,16430,582
|
|
20250103,133600,516228150,16470,16470,16470,16470,38
|
|
20250103,133500,515602290,16490,16490,16490,16480,129
|
|
20250103,133400,513475180,16500,16480,16500,16480,130
|
|
20250103,133300,511332550,16490,16500,16500,16490,100
|
|
20250103,133200,509683540,16510,16520,16520,16510,111
|
|
20250103,133100,507850110,16530,16550,16550,16530,66
|
|
20250103,133000,506759110,16560,16600,16610,16560,1894
|
|
20250103,132900,475363140,16590,16570,16590,16550,335
|
|
20250103,132800,469815310,16570,16570,16570,16570,13
|
|
20250103,132700,469599900,16550,16530,16560,16530,94
|
|
20250103,132600,468045060,16550,16560,16580,16550,103
|
|
20250103,132500,466340370,16520,16500,16520,16500,458
|
|
20250103,132400,458775000,16490,16480,16490,16480,32
|
|
20250103,132300,458247620,16480,16500,16500,16480,138
|
|
20250103,132200,455972460,16510,16490,16510,16490,105
|
|
20250103,132100,454240440,16490,16490,16490,16490,0
|
|
20250103,132000,454240440,16490,16490,16490,16490,49
|
|
20250103,131900,453432430,16480,16480,16480,16480,0
|
|
20250103,131800,453432430,16480,16480,16480,16480,239
|
|
20250103,131700,449493710,16490,16490,16490,16490,0
|
|
20250103,131600,449493710,16490,16490,16490,16490,0
|
|
20250103,131500,449493710,16490,16490,16490,16490,40
|
|
20250103,131400,448834110,16490,16490,16490,16490,12
|
|
20250103,131300,448636230,16490,16480,16500,16480,32
|
|
20250103,131200,448108550,16480,16470,16480,16470,26
|
|
20250103,131100,447680320,16460,16460,16460,16460,31
|
|
20250103,131000,447170060,16460,16460,16460,16460,0
|
|
20250103,130900,447170060,16460,16460,16460,16460,13
|
|
20250103,130800,446956080,16450,16460,16460,16450,68
|
|
20250103,130700,445837180,16450,16450,16450,16450,0
|
|
20250103,130600,445837180,16450,16450,16450,16450,28
|
|
20250103,130500,445376580,16460,16460,16460,16460,30
|
|
20250103,130400,444882780,16450,16460,16460,16450,95
|
|
20250103,130300,443319740,16460,16500,16500,16460,531
|
|
20250103,130200,434574080,16510,16510,16510,16510,0
|
|
20250103,130100,434574080,16510,16520,16520,16510,60
|
|
20250103,130000,433583180,16530,16590,16590,16530,1460
|
|
20250103,125900,409420760,16580,16560,16580,16560,183
|
|
20250103,125800,406388880,16550,16560,16560,16550,276
|
|
20250103,125700,401818400,16590,16550,16590,16530,697
|
|
20250103,125600,390278500,16530,16480,16540,16480,166
|
|
20250103,125500,387541590,16480,16430,16490,16430,570
|
|
20250103,125400,378157760,16420,16420,16420,16420,53
|
|
20250103,125300,377287500,16410,16410,16410,16410,14
|
|
20250103,125200,377057760,16370,16360,16410,16360,143
|
|
20250103,125100,374716750,16360,16360,16360,16360,119
|
|
20250103,125000,372769910,16350,16340,16350,16340,149
|
|
20250103,124900,370334120,16340,16340,16340,16340,31
|
|
20250103,124800,369827580,16340,16340,16340,16340,1
|
|
20250103,124700,369811240,16330,16340,16340,16330,31
|
|
20250103,124600,369305000,16330,16330,16330,16330,0
|
|
20250103,124500,369305000,16330,16330,16330,16330,150
|
|
20250103,124400,366855500,16320,16340,16340,16320,425
|
|
20250103,124300,359916090,16340,16340,16340,16340,28
|
|
20250103,124200,359458570,16350,16350,16350,16350,1
|
|
20250103,124100,359442220,16350,16350,16350,16350,15
|
|
20250103,124000,359196970,16350,16350,16350,16350,39
|
|
20250103,123900,358559320,16350,16350,16350,16350,22
|
|
20250103,123800,358199620,16340,16340,16340,16340,32
|
|
20250103,123700,357676740,16340,16350,16350,16340,468
|
|
20250103,123600,350028680,16360,16350,16360,16350,33
|
|
20250103,123500,349489120,16350,16350,16350,16350,45
|
|
20250103,123400,348753370,16340,16340,16340,16340,34
|
|
20250103,123300,348197810,16340,16370,16370,16340,773
|
|
20250103,123200,335560150,16410,16410,16410,16410,0
|
|
20250103,123100,335560150,16410,16410,16410,16410,1
|
|
20250103,123000,335543740,16390,16380,16390,16380,15
|
|
20250103,122900,335298010,16400,16410,16410,16380,749
|
|
20250103,122800,323021390,16410,16410,16410,16410,0
|
|
20250103,122700,323021390,16410,16410,16410,16410,40
|
|
20250103,122600,322364990,16410,16410,16410,16410,44
|
|
20250103,122500,321642950,16400,16400,16400,16400,0
|
|
20250103,122400,321642950,16400,16410,16410,16400,33
|
|
20250103,122300,321101740,16410,16410,16410,16410,10
|
|
20250103,122200,320937640,16410,16410,16410,16410,33
|
|
20250103,122100,320396110,16410,16410,16410,16410,0
|
|
20250103,122000,320396110,16410,16410,16410,16410,39
|
|
20250103,121900,319756120,16430,16430,16430,16430,0
|
|
20250103,121800,319756120,16430,16400,16430,16400,29
|
|
20250103,121700,319280490,16400,16390,16400,16390,40
|
|
20250103,121600,318624880,16390,16380,16390,16380,179
|
|
20250103,121500,315691140,16380,16390,16390,16380,60
|
|
20250103,121400,314708040,16390,16390,16390,16390,0
|
|
20250103,121300,314708040,16390,16390,16390,16390,35
|
|
20250103,121200,314134390,16390,16390,16390,16390,5
|
|
20250103,121100,314052440,16390,16390,16390,16390,0
|
|
20250103,121000,314052440,16390,16400,16400,16390,32
|
|
20250103,120900,313527950,16400,16420,16430,16400,4
|
|
20250103,120800,313462300,16390,16430,16430,16390,142
|
|
20250103,120700,311133450,16390,16430,16430,16360,1297
|
|
20250103,120600,289851840,16440,16440,16440,16440,22
|
|
20250103,120500,289490160,16440,16440,16440,16440,0
|
|
20250103,120400,289490160,16440,16430,16440,16430,55
|
|
20250103,120300,288586020,16440,16440,16440,16440,75
|
|
20250103,120200,287353020,16440,16440,16440,16440,0
|
|
20250103,120100,287353020,16440,16440,16440,16440,32
|
|
20250103,120000,286826940,16440,16440,16440,16440,0
|
|
20250103,115900,286826940,16440,16440,16440,16440,36
|
|
20250103,115800,286235100,16440,16450,16450,16440,131
|
|
20250103,115700,284080160,16450,16450,16460,16440,334
|
|
20250103,115600,278588440,16450,16450,16450,16450,29
|
|
20250103,115500,278111390,16450,16450,16450,16450,0
|
|
20250103,115400,278111390,16450,16450,16450,16450,33
|
|
20250103,115300,277568540,16450,16450,16450,16450,0
|
|
20250103,115200,277568540,16450,16460,16460,16450,68
|
|
20250103,115100,276449740,16470,16470,16470,16470,1
|
|
20250103,115000,276433270,16460,16460,16460,16460,10
|
|
20250103,114900,276268670,16460,16460,16460,16460,34
|
|
20250103,114800,275709030,16460,16460,16460,16460,0
|
|
20250103,114700,275709030,16460,16450,16460,16450,39
|
|
20250103,114600,275067410,16450,16460,16460,16450,65
|
|
20250103,114500,273997830,16470,16460,16470,16460,38
|
|
20250103,114400,273372340,16470,16450,16490,16450,20
|
|
20250103,114300,273043240,16440,16470,16470,16420,1830
|
|
20250103,114200,242954610,16470,16470,16470,16470,100
|
|
20250103,114100,241307610,16470,16470,16470,16470,2
|
|
20250103,114000,241274670,16480,16480,16480,16480,96
|
|
20250103,113900,239692590,16490,16490,16490,16490,1
|
|
20250103,113800,239676100,16480,16490,16490,16480,41
|
|
20250103,113700,239000060,16490,16490,16490,16490,0
|
|
20250103,113600,239000060,16490,16490,16490,16490,41
|
|
20250103,113500,238323970,16490,16490,16490,16490,0
|
|
20250103,113400,238323970,16490,16490,16490,16490,0
|
|
20250103,113300,238323970,16490,16500,16500,16490,32
|
|
20250103,113200,237796280,16500,16500,16500,16500,0
|
|
20250103,113100,237796280,16500,16500,16500,16500,33
|
|
20250103,113000,237251780,16500,16500,16500,16500,0
|
|
20250103,112900,237251780,16500,16500,16500,16490,305
|
|
20250103,112800,232220700,16500,16500,16500,16500,140
|
|
20250103,112700,229910700,16500,16500,16500,16500,103
|
|
20250103,112600,228211200,16500,16500,16500,16500,34
|
|
20250103,112500,227650200,16510,16510,16510,16510,1
|
|
20250103,112400,227633690,16500,16520,16520,16500,332
|
|
20250103,112300,222152700,16530,16530,16530,16530,0
|
|
20250103,112200,222152700,16530,16530,16530,16530,1
|
|
20250103,112100,222136170,16560,16510,16560,16510,10
|
|
20250103,112000,221970910,16510,16510,16510,16510,11
|
|
20250103,111900,221789300,16510,16520,16520,16510,217
|
|
20250103,111800,218206620,16510,16510,16510,16510,9
|
|
20250103,111700,218058030,16520,16520,16520,16520,248
|
|
20250103,111600,213961070,16520,16520,16520,16520,0
|
|
20250103,111500,213961070,16520,16520,16520,16520,32
|
|
20250103,111400,213432430,16530,16530,16530,16530,0
|
|
20250103,111300,213432430,16530,16530,16530,16530,1
|
|
20250103,111200,213415900,16520,16530,16530,16520,82
|
|
20250103,111100,212060790,16530,16530,16530,16530,0
|
|
20250103,111000,212060790,16530,16530,16530,16530,31
|
|
20250103,110900,211548360,16530,16530,16530,16530,0
|
|
20250103,110800,211548360,16530,16530,16530,16530,37
|
|
20250103,110700,210936750,16540,16540,16540,16540,0
|
|
20250103,110600,210936750,16540,16540,16540,16540,1
|
|
20250103,110500,210920210,16530,16530,16530,16530,47
|
|
20250103,110400,210143300,16530,16540,16540,16530,226
|
|
20250103,110300,206406510,16550,16550,16550,16550,103
|
|
20250103,110200,204701860,16560,16560,16560,16560,0
|
|
20250103,110100,204701860,16560,16570,16570,16560,32
|
|
20250103,110000,204171930,16590,16630,16630,16590,1555
|
|
20250103,105900,178357710,16630,16580,16630,16580,352
|
|
20250103,105800,172515290,16580,16560,16620,16560,70
|
|
20250103,105700,171355400,16550,16550,16550,16550,0
|
|
20250103,105600,171355400,16550,16550,16550,16550,27
|
|
20250103,105500,170908550,16560,16560,16560,16560,0
|
|
20250103,105400,170908550,16560,16550,16560,16550,35
|
|
20250103,105300,170329290,16550,16550,16550,16550,0
|
|
20250103,105200,170329290,16550,16550,16550,16550,294
|
|
20250103,105100,165463590,16550,16550,16550,16550,0
|
|
20250103,105000,165463590,16550,16550,16550,16550,45
|
|
20250103,104900,164718840,16560,16560,16560,16560,1
|
|
20250103,104800,164702280,16580,16550,16580,16550,30
|
|
20250103,104700,164205660,16550,16550,16550,16530,270
|
|
20250103,104600,159740820,16550,16550,16550,16550,0
|
|
20250103,104500,159740820,16550,16550,16550,16540,263
|
|
20250103,104400,155389320,16550,16550,16550,16550,0
|
|
20250103,104300,155389320,16550,16550,16550,16550,0
|
|
20250103,104200,155389320,16550,16570,16570,16550,423
|
|
20250103,104100,148383120,16570,16570,16570,16570,0
|
|
20250103,104000,148383120,16570,16570,16580,16570,372
|
|
20250103,103900,142218780,16560,16610,16610,16560,2813
|
|
20250103,103800,95515100,16630,16630,16630,16630,0
|
|
20250103,103700,95515100,16630,16630,16630,16630,0
|
|
20250103,103600,95515100,16630,16630,16630,16630,0
|
|
20250103,103500,95515100,16630,16610,16630,16610,2
|
|
20250103,103400,95481860,16620,16620,16620,16620,0
|
|
20250103,103300,95481860,16620,16620,16620,16620,1
|
|
20250103,103200,95465240,16640,16640,16640,16640,0
|
|
20250103,103100,95465240,16640,16640,16640,16640,0
|
|
20250103,103000,95465240,16640,16630,16640,16630,6
|
|
20250103,102900,95365450,16630,16610,16630,16610,175
|
|
20250103,102800,92455760,16620,16620,16620,16620,0
|
|
20250103,102700,92455760,16620,16620,16620,16620,0
|
|
20250103,102600,92455760,16620,16630,16630,16610,235
|
|
20250103,102500,88551760,16640,16640,16640,16640,0
|
|
20250103,102400,88551760,16640,16640,16640,16640,0
|
|
20250103,102300,88551760,16640,16640,16640,16640,6
|
|
20250103,102200,88451920,16630,16630,16630,16630,0
|
|
20250103,102100,88451920,16630,16630,16630,16630,0
|
|
20250103,102000,88451920,16630,16640,16640,16630,2
|
|
20250103,101900,88418650,16640,16640,16640,16640,0
|
|
20250103,101800,88418650,16640,16640,16640,16640,0
|
|
20250103,101700,88418650,16640,16640,16640,16640,0
|
|
20250103,101600,88418650,16640,16640,16640,16640,0
|
|
20250103,101500,88418650,16640,16640,16640,16640,0
|
|
20250103,101400,88418650,16640,16640,16640,16640,0
|
|
20250103,101300,88418650,16640,16640,16640,16640,1
|
|
20250103,101200,88402010,16630,16630,16630,16630,0
|
|
20250103,101100,88402010,16630,16630,16630,16630,12
|
|
20250103,101000,88202450,16630,16630,16630,16630,0
|
|
20250103,100900,88202450,16630,16630,16630,16630,0
|
|
20250103,100800,88202450,16630,16630,16640,16630,3
|
|
20250103,100700,88152550,16640,16630,16640,16630,3
|
|
20250103,100600,88102650,16630,16630,16630,16620,17
|
|
20250103,100500,87819980,16630,16630,16630,16630,0
|
|
20250103,100400,87819980,16630,16630,16630,16630,0
|
|
20250103,100300,87819980,16630,16630,16630,16630,0
|
|
20250103,100200,87819980,16630,16630,16630,16630,159
|
|
20250103,100100,85175810,16620,16640,16640,16620,44
|
|
20250103,100000,84444240,16640,16630,16640,16630,201
|
|
20250103,095900,81101600,16620,16590,16620,16580,204
|
|
20250103,095800,77712250,16580,16560,16580,16560,137
|
|
20250103,095700,75443330,16550,16550,16550,16550,16
|
|
20250103,095600,75178530,16560,16560,16560,16560,0
|
|
20250103,095500,75178530,16560,16560,16560,16560,0
|
|
20250103,095400,75178530,16560,16560,16560,16560,1
|
|
20250103,095300,75161970,16560,16560,16560,16560,1
|
|
20250103,095200,75145410,16560,16560,16560,16560,10
|
|
20250103,095100,74979810,16590,16590,16590,16590,0
|
|
20250103,095000,74979810,16590,16590,16590,16590,0
|
|
20250103,094900,74979810,16590,16580,16590,16560,3
|
|
20250103,094800,74930080,16560,16550,16590,16550,126
|
|
20250103,094700,72844730,16550,16540,16550,16540,111
|
|
20250103,094600,71008780,16640,16530,16640,16530,92
|
|
20250103,094500,69486530,16530,16580,16580,16520,190
|
|
20250103,094400,66343620,16580,16580,16580,16580,0
|
|
20250103,094300,66343620,16580,16580,16580,16580,0
|
|
20250103,094200,66343620,16580,16560,16580,16560,218
|
|
20250103,094100,62731240,16560,16580,16580,16560,122
|
|
20250103,094000,60708740,16590,16640,16640,16580,765
|
|
20250103,093900,48005580,16650,16650,16650,16650,0
|
|
20250103,093800,48005580,16650,16650,16650,16650,0
|
|
20250103,093700,48005580,16650,16650,16650,16650,0
|
|
20250103,093600,48005580,16650,16650,16650,16650,31
|
|
20250103,093500,47489430,16690,16690,16690,16690,0
|
|
20250103,093400,47489430,16690,16690,16690,16690,0
|
|
20250103,093300,47489430,16690,16710,16710,16680,5
|
|
20250103,093200,47405990,16720,16720,16720,16720,1
|
|
20250103,093100,47389270,16660,16660,16660,16660,0
|
|
20250103,093000,47389270,16660,16690,16700,16660,1481
|
|
20250103,092900,22714540,16660,16690,16690,16660,102
|
|
20250103,092800,21015190,16610,16600,16610,16600,1102
|
|
20250103,092700,2715700,16590,16570,16590,16570,24
|
|
20250103,092600,2317880,16570,16570,16600,16570,21
|
|
20250103,092500,1969880,16560,16560,16560,16560,0
|
|
20250103,092400,1969880,16560,16560,16560,16560,0
|
|
20250103,092300,1969880,16560,16560,16560,16560,7
|
|
20250103,092200,1853960,16570,16570,16570,16570,0
|
|
20250103,092100,1853960,16570,16570,16570,16570,0
|
|
20250103,092000,1853960,16570,16570,16570,16570,1
|
|
20250103,091900,1837390,16600,16600,16600,16600,0
|
|
20250103,091800,1837390,16600,16600,16600,16600,0
|
|
20250103,091700,1837390,16600,16600,16600,16600,0
|
|
20250103,091600,1837390,16600,16600,16600,16600,0
|
|
20250103,091500,1837390,16600,16560,16600,16560,29
|
|
20250103,091400,1357070,16560,16560,16560,16560,1
|
|
20250103,091300,1340510,16550,16550,16550,16550,8
|
|
20250103,091200,1208110,16550,16530,16550,16530,47
|
|
20250103,091100,430860,16550,16550,16550,16550,1
|
|
20250103,091000,414310,16550,16550,16550,16550,0
|
|
20250103,090900,414310,16550,16550,16550,16550,0
|
|
20250103,090800,414310,16550,16550,16550,16550,1
|
|
20250103,090700,397760,16550,16550,16550,16550,4
|
|
20250103,090600,331560,16550,16550,16550,16550,2
|
|
20250103,090500,298460,16580,16580,16580,16580,14
|
|
20250103,090400,66340,16600,16600,16600,16600,0
|
|
20250103,090300,66340,16600,16600,16600,16600,0
|
|
20250103,090200,66340,16600,16600,16600,16600,0
|
|
20250103,090100,66340,16600,16600,16600,16600,0
|
|
20250103,090000,66340,16600,16580,16600,16580,4
|