668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200500,344804770,15760,15760,15760,15760,221
|
|
20250110,200400,344804770,15760,15760,15760,15760,0
|
|
20250110,200300,344804770,15760,15760,15760,15760,0
|
|
20250110,200200,344804770,15760,15760,15760,15760,0
|
|
20250110,200100,344804770,15760,15760,15760,15760,0
|
|
20250110,200000,344804770,15760,15760,15760,15760,0
|
|
20250110,195900,344804770,15760,15760,15760,15760,0
|
|
20250110,195800,344804770,15760,15760,15760,15760,0
|
|
20250110,195700,344804770,15760,15760,15760,15760,0
|
|
20250110,195600,344804770,15760,15760,15760,15760,0
|
|
20250110,195500,344804770,15760,15760,15760,15760,0
|
|
20250110,195400,344804770,15760,15760,15760,15760,0
|
|
20250110,195300,344804770,15760,15760,15760,15760,0
|
|
20250110,195200,344804770,15760,15760,15760,15760,0
|
|
20250110,195100,344804770,15760,15760,15760,15760,0
|
|
20250110,195000,344804770,15760,15760,15760,15760,0
|
|
20250110,194900,344804770,15760,15760,15760,15760,0
|
|
20250110,194800,344804770,15760,15760,15760,15760,0
|
|
20250110,194700,344804770,15760,15760,15760,15760,0
|
|
20250110,194600,344804770,15760,15760,15760,15760,0
|
|
20250110,194500,344804770,15760,15760,15760,15760,0
|
|
20250110,194400,344804770,15760,15760,15760,15760,0
|
|
20250110,194300,344804770,15760,15760,15760,15760,0
|
|
20250110,194200,344804770,15760,15760,15760,15760,0
|
|
20250110,194100,344804770,15760,15760,15760,15760,0
|
|
20250110,194000,344804770,15760,15760,15760,15760,0
|
|
20250110,193900,344804770,15760,15760,15760,15760,0
|
|
20250110,193800,344804770,15760,15760,15760,15760,0
|
|
20250110,193700,344804770,15760,15760,15760,15760,0
|
|
20250110,193600,344804770,15760,15760,15760,15760,0
|
|
20250110,193500,344804770,15760,15760,15760,15760,221
|
|
20250110,193400,344804770,15760,15760,15760,15760,0
|
|
20250110,193300,344804770,15760,15760,15760,15760,0
|
|
20250110,193200,344804770,15760,15760,15760,15760,0
|
|
20250110,193100,344804770,15760,15760,15760,15760,0
|
|
20250110,193000,344804770,15760,15760,15760,15760,0
|
|
20250110,192900,344804770,15760,15760,15760,15760,0
|
|
20250110,192800,344804770,15760,15760,15760,15760,0
|
|
20250110,192700,344804770,15760,15760,15760,15760,0
|
|
20250110,192600,344804770,15760,15760,15760,15760,0
|
|
20250110,192500,344804770,15760,15760,15760,15760,0
|
|
20250110,192400,344804770,15760,15760,15760,15760,0
|
|
20250110,192300,344804770,15760,15760,15760,15760,0
|
|
20250110,192200,344804770,15760,15760,15760,15760,0
|
|
20250110,192100,344804770,15760,15760,15760,15760,0
|
|
20250110,192000,344804770,15760,15760,15760,15760,0
|
|
20250110,191900,344804770,15760,15760,15760,15760,0
|
|
20250110,191800,344804770,15760,15760,15760,15760,0
|
|
20250110,191700,344804770,15760,15760,15760,15760,0
|
|
20250110,191600,344804770,15760,15760,15760,15760,0
|
|
20250110,191500,344804770,15760,15760,15760,15760,0
|
|
20250110,191400,344804770,15760,15760,15760,15760,0
|
|
20250110,191300,344804770,15760,15760,15760,15760,0
|
|
20250110,191200,344804770,15760,15760,15760,15760,0
|
|
20250110,191100,344804770,15760,15760,15760,15760,0
|
|
20250110,191000,344804770,15760,15760,15760,15760,0
|
|
20250110,190900,344804770,15760,15760,15760,15760,0
|
|
20250110,190800,344804770,15760,15760,15760,15760,0
|
|
20250110,190700,344804770,15760,15760,15760,15760,0
|
|
20250110,190600,344804770,15760,15760,15760,15760,0
|
|
20250110,190500,344804770,15760,15760,15760,15760,221
|
|
20250110,190400,344804770,15760,15760,15760,15760,0
|
|
20250110,190300,344804770,15760,15760,15760,15760,0
|
|
20250110,190200,344804770,15760,15760,15760,15760,0
|
|
20250110,190100,344804770,15760,15760,15760,15760,0
|
|
20250110,190000,344804770,15760,15760,15760,15760,0
|
|
20250110,185900,344804770,15760,15760,15760,15760,0
|
|
20250110,185800,344804770,15760,15760,15760,15760,0
|
|
20250110,185700,344804770,15760,15760,15760,15760,0
|
|
20250110,185600,344804770,15760,15760,15760,15760,0
|
|
20250110,185500,344804770,15760,15760,15760,15760,0
|
|
20250110,185400,344804770,15760,15760,15760,15760,0
|
|
20250110,185300,344804770,15760,15760,15760,15760,0
|
|
20250110,185200,344804770,15760,15760,15760,15760,0
|
|
20250110,185100,344804770,15760,15760,15760,15760,0
|
|
20250110,185000,344804770,15760,15760,15760,15760,0
|
|
20250110,184900,344804770,15760,15760,15760,15760,0
|
|
20250110,184800,344804770,15760,15760,15760,15760,0
|
|
20250110,184700,344804770,15760,15760,15760,15760,0
|
|
20250110,184600,344804770,15760,15760,15760,15760,0
|
|
20250110,184500,344804770,15760,15760,15760,15760,0
|
|
20250110,184400,344804770,15760,15760,15760,15760,0
|
|
20250110,184300,344804770,15760,15760,15760,15760,0
|
|
20250110,184200,344804770,15760,15760,15760,15760,0
|
|
20250110,184100,344804770,15760,15760,15760,15760,0
|
|
20250110,184000,344804770,15760,15760,15760,15760,0
|
|
20250110,183900,344804770,15760,15760,15760,15760,0
|
|
20250110,183800,344804770,15760,15760,15760,15760,0
|
|
20250110,183700,344804770,15760,15760,15760,15760,0
|
|
20250110,183600,344804770,15760,15760,15760,15760,0
|
|
20250110,183500,344804770,15760,15760,15760,15760,221
|
|
20250110,183400,344804770,15760,15760,15760,15760,0
|
|
20250110,183300,344804770,15760,15760,15760,15760,0
|
|
20250110,183200,344804770,15760,15760,15760,15760,0
|
|
20250110,183100,344804770,15760,15760,15760,15760,0
|
|
20250110,183000,344804770,15760,15760,15760,15760,0
|
|
20250110,182900,344804770,15760,15760,15760,15760,0
|
|
20250110,182800,344804770,15760,15760,15760,15760,0
|
|
20250110,182700,344804770,15760,15760,15760,15760,0
|
|
20250110,182600,344804770,15760,15760,15760,15760,0
|
|
20250110,182500,344804770,15760,15760,15760,15760,0
|
|
20250110,182400,344804770,15760,15760,15760,15760,0
|
|
20250110,182300,344804770,15760,15760,15760,15760,0
|
|
20250110,182200,344804770,15760,15760,15760,15760,0
|
|
20250110,182100,344804770,15760,15760,15760,15760,0
|
|
20250110,182000,344804770,15760,15760,15760,15760,0
|
|
20250110,181900,344804770,15760,15760,15760,15760,0
|
|
20250110,181800,344804770,15760,15760,15760,15760,0
|
|
20250110,181700,344804770,15760,15760,15760,15760,0
|
|
20250110,181600,344804770,15760,15760,15760,15760,0
|
|
20250110,181500,344804770,15760,15760,15760,15760,0
|
|
20250110,181400,344804770,15760,15760,15760,15760,0
|
|
20250110,181300,344804770,15760,15760,15760,15760,0
|
|
20250110,181200,344804770,15760,15760,15760,15760,0
|
|
20250110,181100,344804770,15760,15760,15760,15760,0
|
|
20250110,181000,344804770,15760,15760,15760,15760,0
|
|
20250110,180900,344804770,15760,15760,15760,15760,0
|
|
20250110,180800,344804770,15760,15760,15760,15760,0
|
|
20250110,180700,344804770,15760,15760,15760,15760,0
|
|
20250110,180600,344804770,15760,15760,15760,15760,0
|
|
20250110,180500,344804770,15760,15760,15760,15760,221
|
|
20250110,180400,344804770,15760,15760,15760,15760,0
|
|
20250110,180300,344804770,15760,15760,15760,15760,0
|
|
20250110,180200,344804770,15760,15760,15760,15760,0
|
|
20250110,180100,344804770,15760,15760,15760,15760,0
|
|
20250110,180000,344804770,15760,15760,15760,15760,0
|
|
20250110,175900,344804770,15760,15760,15760,15760,0
|
|
20250110,175800,344804770,15760,15760,15760,15760,0
|
|
20250110,175700,344804770,15760,15760,15760,15760,0
|
|
20250110,175600,344804770,15760,15760,15760,15760,0
|
|
20250110,175500,344804770,15760,15760,15760,15760,0
|
|
20250110,175400,344804770,15760,15760,15760,15760,0
|
|
20250110,175300,344804770,15760,15760,15760,15760,0
|
|
20250110,175200,344804770,15760,15760,15760,15760,0
|
|
20250110,175100,344804770,15760,15760,15760,15760,0
|
|
20250110,175000,344804770,15760,15760,15760,15760,0
|
|
20250110,174900,344804770,15760,15760,15760,15760,0
|
|
20250110,174800,344804770,15760,15760,15760,15760,0
|
|
20250110,174700,344804770,15760,15760,15760,15760,0
|
|
20250110,174600,344804770,15760,15760,15760,15760,0
|
|
20250110,174500,344804770,15760,15760,15760,15760,0
|
|
20250110,174400,344804770,15760,15760,15760,15760,0
|
|
20250110,174300,344804770,15760,15760,15760,15760,0
|
|
20250110,174200,344804770,15760,15760,15760,15760,0
|
|
20250110,174100,344804770,15760,15760,15760,15760,0
|
|
20250110,174000,344804770,15760,15760,15760,15760,0
|
|
20250110,173900,344804770,15760,15760,15760,15760,0
|
|
20250110,173800,344804770,15760,15760,15760,15760,0
|
|
20250110,173700,344804770,15760,15760,15760,15760,0
|
|
20250110,173600,344804770,15760,15760,15760,15760,0
|
|
20250110,173500,344804770,15760,15760,15760,15760,221
|
|
20250110,173400,344804770,15760,15760,15760,15760,0
|
|
20250110,173300,344804770,15760,15760,15760,15760,0
|
|
20250110,173200,344804770,15760,15760,15760,15760,0
|
|
20250110,173100,344804770,15760,15760,15760,15760,0
|
|
20250110,173000,344804770,15760,15760,15760,15760,0
|
|
20250110,172900,344804770,15760,15760,15760,15760,0
|
|
20250110,172800,344804770,15760,15760,15760,15760,0
|
|
20250110,172700,344804770,15760,15760,15760,15760,0
|
|
20250110,172600,344804770,15760,15760,15760,15760,0
|
|
20250110,172500,344804770,15760,15760,15760,15760,0
|
|
20250110,172400,344804770,15760,15760,15760,15760,0
|
|
20250110,172300,344804770,15760,15760,15760,15760,0
|
|
20250110,172200,344804770,15760,15760,15760,15760,0
|
|
20250110,172100,344804770,15760,15760,15760,15760,0
|
|
20250110,172000,344804770,15760,15760,15760,15760,0
|
|
20250110,171900,344804770,15760,15760,15760,15760,0
|
|
20250110,171800,344804770,15760,15760,15760,15760,0
|
|
20250110,171700,344804770,15760,15760,15760,15760,0
|
|
20250110,171600,344804770,15760,15760,15760,15760,0
|
|
20250110,171500,344804770,15760,15760,15760,15760,0
|
|
20250110,171400,344804770,15760,15760,15760,15760,0
|
|
20250110,171300,344804770,15760,15760,15760,15760,0
|
|
20250110,171200,344804770,15760,15760,15760,15760,0
|
|
20250110,171100,344804770,15760,15760,15760,15760,0
|
|
20250110,171000,344804770,15760,15760,15760,15760,0
|
|
20250110,170900,344804770,15760,15760,15760,15760,0
|
|
20250110,170800,344804770,15760,15760,15760,15760,0
|
|
20250110,170700,344804770,15760,15760,15760,15760,0
|
|
20250110,170600,344804770,15760,15760,15760,15760,0
|
|
20250110,170500,344804770,15760,15760,15760,15760,221
|
|
20250110,170400,344804770,15760,15760,15760,15760,0
|
|
20250110,170300,344804770,15760,15760,15760,15760,0
|
|
20250110,170200,344804770,15760,15760,15760,15760,0
|
|
20250110,170100,344804770,15760,15760,15760,15760,0
|
|
20250110,170000,344804770,15760,15760,15760,15760,0
|
|
20250110,165900,344804770,15760,15760,15760,15760,0
|
|
20250110,165800,344804770,15760,15760,15760,15760,0
|
|
20250110,165700,344804770,15760,15760,15760,15760,0
|
|
20250110,165600,344804770,15760,15760,15760,15760,0
|
|
20250110,165500,344804770,15760,15760,15760,15760,0
|
|
20250110,165400,344804770,15760,15760,15760,15760,0
|
|
20250110,165300,344804770,15760,15760,15760,15760,0
|
|
20250110,165200,344804770,15760,15760,15760,15760,0
|
|
20250110,165100,344804770,15760,15760,15760,15760,0
|
|
20250110,165000,344804770,15760,15760,15760,15760,0
|
|
20250110,164900,344804770,15760,15760,15760,15760,0
|
|
20250110,164800,344804770,15760,15760,15760,15760,0
|
|
20250110,164700,344804770,15760,15760,15760,15760,0
|
|
20250110,164600,344804770,15760,15760,15760,15760,0
|
|
20250110,164500,344804770,15760,15760,15760,15760,0
|
|
20250110,164400,344804770,15760,15760,15760,15760,0
|
|
20250110,164300,344804770,15760,15760,15760,15760,0
|
|
20250110,164200,344804770,15760,15760,15760,15760,0
|
|
20250110,164100,344804770,15760,15760,15760,15760,0
|
|
20250110,164000,344804770,15760,15760,15760,15760,0
|
|
20250110,163900,344804770,15760,15760,15760,15760,0
|
|
20250110,163800,344804770,15760,15760,15760,15760,0
|
|
20250110,163700,344804770,15760,15760,15760,15760,0
|
|
20250110,163600,344804770,15760,15760,15760,15760,0
|
|
20250110,163500,344804770,15760,15760,15760,15760,221
|
|
20250110,163400,344804770,15760,15760,15760,15760,0
|
|
20250110,163300,344804770,15760,15760,15760,15760,0
|
|
20250110,163200,344804770,15760,15760,15760,15760,0
|
|
20250110,163100,344804770,15760,15760,15760,15760,0
|
|
20250110,163000,344804770,15760,15760,15760,15760,0
|
|
20250110,162900,344804770,15760,15760,15760,15760,0
|
|
20250110,162800,344804770,15760,15760,15760,15760,0
|
|
20250110,162700,344804770,15760,15760,15760,15760,0
|
|
20250110,162600,344804770,15760,15760,15760,15760,0
|
|
20250110,162500,344804770,15760,15760,15760,15760,0
|
|
20250110,162400,344804770,15760,15760,15760,15760,0
|
|
20250110,162300,344804770,15760,15760,15760,15760,0
|
|
20250110,162200,344804770,15760,15760,15760,15760,0
|
|
20250110,162100,344804770,15760,15760,15760,15760,0
|
|
20250110,162000,344804770,15760,15760,15760,15760,0
|
|
20250110,161900,344804770,15760,15760,15760,15760,0
|
|
20250110,161800,344804770,15760,15760,15760,15760,0
|
|
20250110,161700,344804770,15760,15760,15760,15760,0
|
|
20250110,161600,344804770,15760,15760,15760,15760,0
|
|
20250110,161500,344804770,15760,15760,15760,15760,0
|
|
20250110,161400,344804770,15760,15760,15760,15760,0
|
|
20250110,161300,344804770,15760,15760,15760,15760,0
|
|
20250110,161200,344804770,15760,15760,15760,15760,0
|
|
20250110,161100,344804770,15760,15760,15760,15760,0
|
|
20250110,161000,344804770,15760,15760,15760,15760,0
|
|
20250110,160900,344804770,15760,15760,15760,15760,0
|
|
20250110,160800,344804770,15760,15760,15760,15760,0
|
|
20250110,160700,344804770,15760,15760,15760,15760,0
|
|
20250110,160600,344804770,15760,15760,15760,15760,0
|
|
20250110,160500,344804770,15760,15760,15760,15760,221
|
|
20250110,160400,344804770,15760,15760,15760,15760,0
|
|
20250110,160300,344804770,15760,15760,15760,15760,0
|
|
20250110,160200,344804770,15760,15760,15760,15760,0
|
|
20250110,160100,344804770,15760,15760,15760,15760,0
|
|
20250110,160000,344804770,15760,15760,15760,15760,0
|
|
20250110,155900,344804770,15760,15760,15760,15760,0
|
|
20250110,155800,344804770,15760,15760,15760,15760,0
|
|
20250110,155700,344804770,15760,15760,15760,15760,0
|
|
20250110,155600,344804770,15760,15760,15760,15760,0
|
|
20250110,155500,344804770,15760,15760,15760,15760,0
|
|
20250110,155400,344804770,15760,15760,15760,15760,0
|
|
20250110,155300,344804770,15760,15760,15760,15760,0
|
|
20250110,155200,344804770,15760,15760,15760,15760,0
|
|
20250110,155100,344804770,15760,15760,15760,15760,0
|
|
20250110,155000,344804770,15760,15760,15760,15760,0
|
|
20250110,154900,344804770,15760,15760,15760,15760,0
|
|
20250110,154800,344804770,15760,15760,15760,15760,0
|
|
20250110,154700,344804770,15760,15760,15760,15760,0
|
|
20250110,154600,344804770,15760,15760,15760,15760,0
|
|
20250110,154500,344804770,15760,15760,15760,15760,0
|
|
20250110,154400,344804770,15760,15760,15760,15760,0
|
|
20250110,154300,344804770,15760,15760,15760,15760,0
|
|
20250110,154200,344804770,15760,15760,15760,15760,0
|
|
20250110,154100,344804770,15760,15760,15760,15760,0
|
|
20250110,154000,344804770,15760,15760,15760,15760,0
|
|
20250110,153900,344804770,15760,15760,15760,15760,0
|
|
20250110,153800,344804770,15760,15760,15760,15760,0
|
|
20250110,153700,344804770,15760,15760,15760,15760,0
|
|
20250110,153600,344804770,15760,15760,15760,15760,0
|
|
20250110,153500,344804770,15760,15760,15760,15760,221
|
|
20250110,153400,344804770,15760,15760,15760,15760,0
|
|
20250110,153300,344804770,15760,15760,15760,15760,0
|
|
20250110,153200,344804770,15760,15760,15760,15760,0
|
|
20250110,153100,344804770,15760,15760,15760,15760,0
|
|
20250110,153000,344804770,15760,15760,15760,15760,221
|
|
20250110,152900,341321810,15730,15730,15730,15730,0
|
|
20250110,152800,341321810,15730,15730,15730,15730,0
|
|
20250110,152700,341321810,15730,15730,15730,15730,0
|
|
20250110,152600,341321810,15730,15730,15730,15730,0
|
|
20250110,152500,341321810,15730,15730,15730,15730,0
|
|
20250110,152400,341321810,15730,15730,15730,15730,0
|
|
20250110,152300,341321810,15730,15730,15730,15730,0
|
|
20250110,152200,341321810,15730,15730,15730,15730,0
|
|
20250110,152100,341321810,15730,15730,15730,15730,0
|
|
20250110,152000,341321810,15730,15730,15730,15730,0
|
|
20250110,151900,341321810,15730,15730,15740,15720,37
|
|
20250110,151800,340739630,15720,15710,15720,15710,23
|
|
20250110,151700,340378120,15720,15720,15730,15710,84
|
|
20250110,151600,339057090,15710,15700,15710,15700,209
|
|
20250110,151500,335774870,15700,15700,15710,15700,8
|
|
20250110,151400,335649240,15700,15700,15700,15700,9
|
|
20250110,151300,335507940,15700,15700,15700,15700,7
|
|
20250110,151200,335398040,15700,15710,15710,15700,22
|
|
20250110,151100,335052510,15700,15700,15710,15700,233
|
|
20250110,151000,331394180,15700,15700,15710,15700,55
|
|
20250110,150900,330530230,15700,15700,15700,15700,9
|
|
20250110,150800,330388930,15700,15700,15700,15700,7
|
|
20250110,150700,330279030,15700,15700,15700,15700,4
|
|
20250110,150600,330216230,15700,15690,15710,15690,178
|
|
20250110,150500,327421170,15690,15700,15700,15690,242
|
|
20250110,150400,323621890,15700,15700,15700,15700,8
|
|
20250110,150300,323496290,15700,15700,15700,15700,6
|
|
20250110,150200,323402090,15700,15700,15700,15700,11
|
|
20250110,150100,323229390,15700,15700,15700,15700,6
|
|
20250110,150000,323135190,15700,15700,15700,15700,7
|
|
20250110,145900,323025290,15700,15700,15700,15700,9
|
|
20250110,145800,322883990,15700,15700,15710,15700,284
|
|
20250110,145700,318424090,15700,15700,15700,15700,10
|
|
20250110,145600,318267090,15700,15700,15700,15700,6
|
|
20250110,145500,318172890,15700,15700,15700,15700,7
|
|
20250110,145400,318062990,15700,15700,15700,15700,6
|
|
20250110,145300,317968790,15700,15700,15700,15700,9
|
|
20250110,145200,317827490,15700,15700,15700,15700,8
|
|
20250110,145100,317701890,15700,15700,15700,15700,6
|
|
20250110,145000,317607690,15700,15700,15700,15700,8
|
|
20250110,144900,317482090,15700,15700,15700,15700,6
|
|
20250110,144800,317387890,15700,15700,15700,15700,8
|
|
20250110,144700,317262290,15700,15710,15710,15700,1026
|
|
20250110,144600,301152120,15710,15700,15710,15700,45
|
|
20250110,144500,300445230,15700,15710,15710,15700,85
|
|
20250110,144400,299109940,15710,15710,15710,15710,6
|
|
20250110,144300,299015680,15710,15710,15710,15710,9
|
|
20250110,144200,298874290,15710,15710,15710,15710,7
|
|
20250110,144100,298764320,15710,15710,15710,15710,12
|
|
20250110,144000,298575800,15710,15710,15710,15710,7
|
|
20250110,143900,298465830,15710,15710,15710,15710,18
|
|
20250110,143800,298183050,15710,15710,15710,15710,10
|
|
20250110,143700,298025950,15710,15710,15710,15710,7
|
|
20250110,143600,297915980,15710,15710,15710,15710,12
|
|
20250110,143500,297727460,15710,15710,15710,15710,6
|
|
20250110,143400,297633200,15710,15710,15710,15710,10
|
|
20250110,143300,297476100,15710,15710,15710,15710,6
|
|
20250110,143200,297381840,15710,15710,15710,15710,10
|
|
20250110,143100,297224740,15710,15710,15710,15710,4
|
|
20250110,143000,297161900,15710,15710,15710,15710,3
|
|
20250110,142900,297114770,15710,15710,15710,15710,3
|
|
20250110,142800,297067640,15710,15710,15710,15710,3
|
|
20250110,142700,297020510,15720,15720,15720,15720,0
|
|
20250110,142600,297020510,15720,15720,15720,15720,0
|
|
20250110,142500,297020510,15720,15720,15720,15720,0
|
|
20250110,142400,297020510,15720,15720,15720,15720,24
|
|
20250110,142300,296643230,15700,15700,15700,15700,0
|
|
20250110,142200,296643230,15700,15700,15700,15700,3
|
|
20250110,142100,296596130,15700,15700,15700,15700,0
|
|
20250110,142000,296596130,15700,15700,15700,15700,0
|
|
20250110,141900,296596130,15700,15700,15700,15700,0
|
|
20250110,141800,296596130,15700,15700,15700,15700,0
|
|
20250110,141700,296596130,15700,15700,15700,15700,0
|
|
20250110,141600,296596130,15700,15700,15700,15700,0
|
|
20250110,141500,296596130,15700,15700,15700,15700,0
|
|
20250110,141400,296596130,15700,15700,15700,15700,0
|
|
20250110,141300,296596130,15700,15700,15700,15700,0
|
|
20250110,141200,296596130,15700,15700,15700,15700,0
|
|
20250110,141100,296596130,15700,15700,15700,15700,0
|
|
20250110,141000,296596130,15700,15700,15700,15700,0
|
|
20250110,140900,296596130,15700,15700,15700,15700,0
|
|
20250110,140800,296596130,15700,15700,15700,15700,0
|
|
20250110,140700,296596130,15700,15700,15700,15700,0
|
|
20250110,140600,296596130,15700,15690,15700,15690,230
|
|
20250110,140500,292985140,15700,15700,15700,15700,0
|
|
20250110,140400,292985140,15700,15700,15700,15700,0
|
|
20250110,140300,292985140,15700,15700,15700,15700,0
|
|
20250110,140200,292985140,15700,15700,15700,15700,0
|
|
20250110,140100,292985140,15700,15700,15700,15700,0
|
|
20250110,140000,292985140,15700,15700,15700,15700,0
|
|
20250110,135900,292985140,15700,15700,15700,15700,0
|
|
20250110,135800,292985140,15700,15700,15700,15700,0
|
|
20250110,135700,292985140,15700,15700,15700,15700,0
|
|
20250110,135600,292985140,15700,15700,15700,15700,0
|
|
20250110,135500,292985140,15700,15700,15700,15700,0
|
|
20250110,135400,292985140,15700,15700,15700,15700,0
|
|
20250110,135300,292985140,15700,15700,15700,15700,0
|
|
20250110,135200,292985140,15700,15700,15700,15700,0
|
|
20250110,135100,292985140,15700,15700,15700,15700,0
|
|
20250110,135000,292985140,15700,15700,15700,15700,0
|
|
20250110,134900,292985140,15700,15700,15700,15700,0
|
|
20250110,134800,292985140,15700,15700,15700,15700,520
|
|
20250110,134700,284821140,15710,15710,15710,15710,0
|
|
20250110,134600,284821140,15710,15710,15710,15710,0
|
|
20250110,134500,284821140,15710,15710,15710,15710,0
|
|
20250110,134400,284821140,15710,15710,15710,15710,0
|
|
20250110,134300,284821140,15710,15710,15710,15710,6
|
|
20250110,134200,284726880,15700,15700,15700,15700,0
|
|
20250110,134100,284726880,15700,15700,15700,15700,3
|
|
20250110,134000,284679780,15700,15680,15700,15680,6
|
|
20250110,133900,284585650,15670,15680,15680,15670,23
|
|
20250110,133800,284225100,15690,15690,15690,15680,28
|
|
20250110,133700,283785860,15680,15680,15680,15680,18
|
|
20250110,133600,283503620,15720,15680,15720,15680,15
|
|
20250110,133500,283268380,15680,15690,15720,15680,20
|
|
20250110,133400,282954650,15690,15660,15720,15660,14
|
|
20250110,133300,282735310,15660,15670,15670,15660,32
|
|
20250110,133200,282234050,15650,15630,15650,15630,20
|
|
20250110,133100,281921320,15660,15640,15660,15640,49
|
|
20250110,133000,281154800,15650,15680,15680,15650,20
|
|
20250110,132900,280841440,15680,15690,15690,15680,31
|
|
20250110,132800,280355350,15700,15700,15700,15690,25
|
|
20250110,132700,279962860,15700,15700,15700,15700,8
|
|
20250110,132600,279837260,15700,15700,15700,15700,30
|
|
20250110,132500,279366260,15720,15720,15720,15720,0
|
|
20250110,132400,279366260,15720,15720,15720,15720,0
|
|
20250110,132300,279366260,15720,15720,15720,15700,513
|
|
20250110,132200,271310670,15720,15720,15720,15720,0
|
|
20250110,132100,271310670,15720,15720,15720,15720,0
|
|
20250110,132000,271310670,15720,15720,15720,15720,0
|
|
20250110,131900,271310670,15720,15720,15720,15720,0
|
|
20250110,131800,271310670,15720,15720,15720,15720,0
|
|
20250110,131700,271310670,15720,15720,15720,15720,0
|
|
20250110,131600,271310670,15720,15720,15720,15720,0
|
|
20250110,131500,271310670,15720,15720,15720,15720,0
|
|
20250110,131400,271310670,15720,15720,15720,15720,0
|
|
20250110,131300,271310670,15720,15720,15720,15720,0
|
|
20250110,131200,271310670,15720,15720,15720,15720,0
|
|
20250110,131100,271310670,15720,15720,15720,15720,0
|
|
20250110,131000,271310670,15720,15720,15720,15720,42
|
|
20250110,130900,270650430,15720,15720,15720,15720,0
|
|
20250110,130800,270650430,15720,15720,15720,15720,0
|
|
20250110,130700,270650430,15720,15720,15720,15720,0
|
|
20250110,130600,270650430,15720,15720,15720,15720,0
|
|
20250110,130500,270650430,15720,15720,15720,15720,0
|
|
20250110,130400,270650430,15720,15720,15720,15720,17
|
|
20250110,130300,270383190,15720,15710,15720,15710,8
|
|
20250110,130200,270257500,15710,15710,15710,15710,0
|
|
20250110,130100,270257500,15710,15710,15710,15710,0
|
|
20250110,130000,270257500,15710,15710,15710,15710,0
|
|
20250110,125900,270257500,15710,15700,15710,15700,3
|
|
20250110,125800,270210380,15710,15710,15710,15710,0
|
|
20250110,125700,270210380,15710,15710,15710,15710,0
|
|
20250110,125600,270210380,15710,15710,15710,15710,0
|
|
20250110,125500,270210380,15710,15710,15710,15710,0
|
|
20250110,125400,270210380,15710,15710,15710,15710,0
|
|
20250110,125300,270210380,15710,15710,15710,15710,0
|
|
20250110,125200,270210380,15710,15710,15710,15710,0
|
|
20250110,125100,270210380,15710,15710,15710,15710,0
|
|
20250110,125000,270210380,15710,15710,15710,15710,0
|
|
20250110,124900,270210380,15710,15710,15710,15710,0
|
|
20250110,124800,270210380,15710,15710,15710,15710,0
|
|
20250110,124700,270210380,15710,15710,15710,15710,0
|
|
20250110,124600,270210380,15710,15710,15710,15710,0
|
|
20250110,124500,270210380,15710,15710,15710,15710,0
|
|
20250110,124400,270210380,15710,15710,15710,15710,0
|
|
20250110,124300,270210380,15710,15710,15710,15710,0
|
|
20250110,124200,270210380,15710,15710,15710,15710,0
|
|
20250110,124100,270210380,15710,15710,15710,15710,1
|
|
20250110,124000,270194670,15710,15710,15710,15710,63
|
|
20250110,123900,269204940,15730,15730,15730,15730,0
|
|
20250110,123800,269204940,15730,15730,15730,15730,0
|
|
20250110,123700,269204940,15730,15730,15730,15730,0
|
|
20250110,123600,269204940,15730,15730,15730,15730,1
|
|
20250110,123500,269189210,15730,15720,15730,15720,12
|
|
20250110,123400,269000550,15710,15710,15710,15710,1
|
|
20250110,123300,268984840,15700,15700,15700,15700,0
|
|
20250110,123200,268984840,15700,15700,15700,15700,0
|
|
20250110,123100,268984840,15700,15700,15700,15700,0
|
|
20250110,123000,268984840,15700,15700,15700,15700,0
|
|
20250110,122900,268984840,15700,15700,15700,15700,0
|
|
20250110,122800,268984840,15700,15700,15700,15700,0
|
|
20250110,122700,268984840,15700,15700,15700,15700,0
|
|
20250110,122600,268984840,15700,15700,15700,15700,0
|
|
20250110,122500,268984840,15700,15700,15700,15700,0
|
|
20250110,122400,268984840,15700,15700,15700,15700,0
|
|
20250110,122300,268984840,15700,15700,15700,15700,0
|
|
20250110,122200,268984840,15700,15700,15700,15700,2
|
|
20250110,122100,268953440,15730,15730,15730,15730,0
|
|
20250110,122000,268953440,15730,15730,15730,15730,0
|
|
20250110,121900,268953440,15730,15730,15730,15730,0
|
|
20250110,121800,268953440,15730,15730,15730,15730,0
|
|
20250110,121700,268953440,15730,15730,15730,15730,0
|
|
20250110,121600,268953440,15730,15730,15730,15730,0
|
|
20250110,121500,268953440,15730,15730,15730,15730,0
|
|
20250110,121400,268953440,15730,15730,15730,15730,0
|
|
20250110,121300,268953440,15730,15700,15730,15700,2
|
|
20250110,121200,268922010,15700,15700,15700,15700,0
|
|
20250110,121100,268922010,15700,15700,15700,15700,0
|
|
20250110,121000,268922010,15700,15700,15700,15680,45
|
|
20250110,120900,268215530,15700,15700,15700,15700,1
|
|
20250110,120800,268199830,15720,15720,15720,15720,0
|
|
20250110,120700,268199830,15720,15720,15720,15720,0
|
|
20250110,120600,268199830,15720,15720,15720,15720,0
|
|
20250110,120500,268199830,15720,15720,15720,15720,0
|
|
20250110,120400,268199830,15720,15720,15720,15720,0
|
|
20250110,120300,268199830,15720,15720,15720,15720,0
|
|
20250110,120200,268199830,15720,15670,15720,15670,29
|
|
20250110,120100,267745080,15660,15660,15660,15660,0
|
|
20250110,120000,267745080,15660,15710,15710,15660,32
|
|
20250110,115900,267243520,15670,15670,15700,15670,3
|
|
20250110,115800,267196480,15670,15670,15700,15660,34
|
|
20250110,115700,266663880,15680,15650,15680,15650,24
|
|
20250110,115600,266287940,15650,15640,15650,15640,32
|
|
20250110,115500,265787400,15630,15630,15630,15630,6
|
|
20250110,115400,265693620,15640,15630,15640,15630,30
|
|
20250110,115300,265224470,15630,15630,15630,15630,5
|
|
20250110,115200,265146320,15640,15640,15640,15640,26
|
|
20250110,115100,264739680,15640,15640,15640,15640,31
|
|
20250110,115000,264254840,15660,15620,15660,15620,8
|
|
20250110,114900,264129820,15630,15640,15640,15630,37
|
|
20250110,114800,263551200,15630,15630,15630,15630,5
|
|
20250110,114700,263473050,15630,15650,15650,15630,67
|
|
20250110,114600,262425640,15670,15680,15680,15630,10
|
|
20250110,114500,262269050,15670,15660,15670,15630,78
|
|
20250110,114400,261047300,15670,15630,15670,15630,71
|
|
20250110,114300,259936580,15620,15620,15620,15620,5
|
|
20250110,114200,259858480,15620,15640,15660,15620,62
|
|
20250110,114100,258888880,15640,15650,15650,15640,13
|
|
20250110,114000,258685500,15660,15650,15670,15650,34
|
|
20250110,113900,258153100,15670,15650,15670,15640,8
|
|
20250110,113800,258027890,15630,15650,15650,15630,6
|
|
20250110,113700,257934010,15690,15660,15690,15640,163
|
|
20250110,113600,255380140,15680,15680,15680,15680,24
|
|
20250110,113500,255003820,15680,15720,15720,15680,8
|
|
20250110,113400,254878320,15730,15690,15730,15690,2019
|
|
20250110,113300,223142140,15730,15680,15730,15670,87
|
|
20250110,113200,221777280,15670,15690,15690,15670,6
|
|
20250110,113100,221683240,15660,15640,15660,15640,9
|
|
20250110,113000,221542400,15630,15660,15660,15630,27
|
|
20250110,112900,221120360,15680,15630,15680,15620,825
|
|
20250110,112800,208191270,15630,15630,15630,15620,88
|
|
20250110,112700,206816610,15620,15620,15630,15620,53
|
|
20250110,112600,205988690,15610,15620,15620,15610,50
|
|
20250110,112500,205207990,15610,15600,15610,15600,206
|
|
20250110,112400,201992390,15600,15610,15610,15600,55
|
|
20250110,112300,201133890,15600,15600,15600,15600,31
|
|
20250110,112200,200650290,15600,15600,15600,15600,5
|
|
20250110,112100,200572290,15610,15600,15610,15600,15
|
|
20250110,112000,200338190,15610,15620,15620,15610,19
|
|
20250110,111900,200041590,15600,15610,15610,15600,82
|
|
20250110,111800,198761620,15600,15600,15600,15600,5
|
|
20250110,111700,198683620,15610,15610,15610,15600,56
|
|
20250110,111600,197809510,15600,15600,15600,15600,5
|
|
20250110,111500,197731510,15610,15610,15610,15610,31
|
|
20250110,111400,197247600,15610,15610,15610,15610,6
|
|
20250110,111300,197153940,15610,15600,15610,15600,223
|
|
20250110,111200,193672960,15610,15610,15610,15610,48
|
|
20250110,111100,192923680,15610,15610,15610,15610,289
|
|
20250110,111000,188412390,15600,15600,15600,15600,31
|
|
20250110,110900,187928790,15620,15600,15640,15600,39
|
|
20250110,110800,187319680,15610,15620,15620,15610,265
|
|
20250110,110700,183182950,15630,15610,15630,15610,261
|
|
20250110,110600,179103620,15680,15700,15700,15600,2003
|
|
20250110,110500,147808670,15710,15680,15710,15680,29
|
|
20250110,110400,147353620,15680,15720,15740,15680,164
|
|
20250110,110300,144780610,15740,15690,15740,15690,707
|
|
20250110,110200,133682420,15690,15680,15690,15680,31
|
|
20250110,110100,133196140,15690,15670,15690,15670,38
|
|
20250110,110000,132600330,15690,15690,15690,15650,122
|
|
20250110,105900,130690600,15700,15680,15700,15670,172
|
|
20250110,105800,127993850,15690,15680,15720,15680,15
|
|
20250110,105700,127758470,15720,15690,15730,15690,36
|
|
20250110,105600,127193500,15700,15670,15730,15670,317
|
|
20250110,105500,122225290,15680,15650,15690,15650,144
|
|
20250110,105400,119968860,15650,15660,15660,15650,31
|
|
20250110,105300,119483450,15660,15730,15760,15660,730
|
|
20250110,105200,108024080,15740,15760,15760,15730,33
|
|
20250110,105100,107504830,15760,15740,15760,15730,673
|
|
20250110,105000,96906450,15740,15740,15740,15720,48
|
|
20250110,104900,96151400,15730,15700,15740,15700,66
|
|
20250110,104800,95114700,15710,15740,15740,15710,15
|
|
20250110,104700,94878790,15740,15730,15740,15720,64
|
|
20250110,104600,93872190,15740,15710,15740,15700,178
|
|
20250110,104500,91077010,15710,15730,15770,15710,15
|
|
20250110,104400,90841100,15790,15750,15790,15730,138
|
|
20250110,104300,88666410,15750,15730,15750,15720,77
|
|
20250110,104200,87454500,15740,15690,15740,15690,55
|
|
20250110,104100,86590110,15700,15700,15700,15700,22
|
|
20250110,104000,86244710,15700,15700,15700,15700,39
|
|
20250110,103900,85632410,15720,15690,15720,15690,11
|
|
20250110,103800,85459700,15700,15700,15700,15700,66
|
|
20250110,103700,84423500,15700,15720,15720,15700,33
|
|
20250110,103600,83904840,15720,15690,15720,15690,55
|
|
20250110,103500,83041370,15690,15690,15690,15690,5
|
|
20250110,103400,82962920,15680,15680,15720,15670,36
|
|
20250110,103300,82398610,15700,15720,15720,15680,189
|
|
20250110,103200,79432670,15700,15700,15700,15690,143
|
|
20250110,103100,77187740,15730,15740,15740,15730,363
|
|
20250110,103000,71477740,15760,15760,15760,15760,1
|
|
20250110,102900,71461980,15770,15790,15810,15760,387
|
|
20250110,102800,65358940,15810,15780,15810,15770,83
|
|
20250110,102700,64049170,15780,15770,15780,15770,11
|
|
20250110,102600,63875690,15780,15780,15780,15780,4
|
|
20250110,102500,63812570,15770,15780,15780,15770,12
|
|
20250110,102400,63623260,15770,15780,15780,15770,32
|
|
20250110,102300,63118360,15770,15780,15780,15770,16
|
|
20250110,102200,62866000,15780,15750,15780,15740,41
|
|
20250110,102100,62220010,15750,15760,15780,15750,26
|
|
20250110,102000,61810420,15780,15730,15780,15730,12
|
|
20250110,101900,61621440,15770,15730,15780,15730,369
|
|
20250110,101800,55816020,15750,15730,15750,15730,154
|
|
20250110,101700,53393520,15700,15720,15730,15700,11
|
|
20250110,101600,53220690,15700,15690,15700,15670,12
|
|
20250110,101500,53032450,15670,15670,15670,15670,5
|
|
20250110,101400,52954100,15670,15670,15670,15670,5
|
|
20250110,101300,52875750,15670,15670,15670,15670,5
|
|
20250110,101200,52797400,15690,15670,15690,15670,134
|
|
20250110,101100,50695040,15670,15670,15670,15670,5
|
|
20250110,101000,50616690,15680,15680,15680,15680,42
|
|
20250110,100900,49958130,15670,15670,15670,15670,5
|
|
20250110,100800,49879780,15670,15700,15710,15670,135
|
|
20250110,100700,47759140,15690,15720,15720,15690,6
|
|
20250110,100600,47664970,15700,15700,15720,15680,96
|
|
20250110,100500,46157690,15680,15700,15710,15680,11
|
|
20250110,100400,45985110,15730,15730,15730,15730,0
|
|
20250110,100300,45985110,15730,15740,15740,15700,185
|
|
20250110,100200,43075540,15700,15740,15740,15700,246
|
|
20250110,100100,39205850,15760,15760,15760,15760,0
|
|
20250110,100000,39205850,15760,15750,15760,15750,10
|
|
20250110,095900,39048260,15760,15770,15770,15760,32
|
|
20250110,095800,38543760,15760,15750,15760,15750,10
|
|
20250110,095700,38386250,15740,15740,15740,15740,5
|
|
20250110,095600,38307550,15730,15730,15730,15730,1
|
|
20250110,095500,38291820,15740,15730,15740,15730,10
|
|
20250110,095400,38134510,15730,15730,15730,15730,10
|
|
20250110,095300,37977210,15730,15730,15730,15730,9
|
|
20250110,095200,37835640,15730,15740,15740,15730,22
|
|
20250110,095100,37489550,15740,15740,15740,15740,20
|
|
20250110,095000,37174750,15740,15740,15740,15740,10
|
|
20250110,094900,37017350,15730,15740,15740,15730,2
|
|
20250110,094800,36985880,15730,15720,15740,15720,11
|
|
20250110,094700,36812850,15730,15700,15730,15700,132
|
|
20250110,094600,34739120,15710,15730,15740,15710,17
|
|
20250110,094500,34471820,15740,15740,15740,15740,9
|
|
20250110,094400,34330160,15740,15740,15740,15740,10
|
|
20250110,094300,34172760,15730,15710,15730,15700,35
|
|
20250110,094200,33623140,15670,15710,15730,15670,143
|
|
20250110,094100,31376500,15760,15760,15760,15760,10
|
|
20250110,094000,31218900,15730,15720,15730,15690,583
|
|
20250110,093900,22054190,15750,15750,15750,15750,10
|
|
20250110,093800,21896690,15750,15750,15750,15750,10
|
|
20250110,093700,21739190,15750,15750,15750,15750,9
|
|
20250110,093600,21597440,15750,15750,15750,15750,10
|
|
20250110,093500,21439940,15750,15750,15750,15750,9
|
|
20250110,093400,21298190,15750,15750,15750,15750,10
|
|
20250110,093300,21140690,15750,15750,15750,15720,14
|
|
20250110,093200,20920240,15750,15750,15750,15750,9
|
|
20250110,093100,20778490,15750,15750,15760,15750,16
|
|
20250110,093000,20526480,15760,15760,15760,15760,2
|
|
20250110,092900,20494960,15760,15760,15760,15760,110
|
|
20250110,092800,18761360,15780,15780,15780,15780,3
|
|
20250110,092700,18714020,15790,15790,15790,15790,0
|
|
20250110,092600,18714020,15790,15790,15790,15790,0
|
|
20250110,092500,18714020,15790,15790,15790,15790,0
|
|
20250110,092400,18714020,15790,15790,15790,15790,4
|
|
20250110,092300,18650860,15790,15790,15790,15790,3
|
|
20250110,092200,18603490,15790,15790,15790,15770,19
|
|
20250110,092100,18303540,15790,15780,15790,15780,29
|
|
20250110,092000,17845910,15760,15760,15780,15760,212
|
|
20250110,091900,14504610,15780,15750,15780,15730,49
|
|
20250110,091800,13732960,15720,15730,15730,15720,160
|
|
20250110,091700,11216220,15730,15730,15730,15730,0
|
|
20250110,091600,11216220,15730,15730,15730,15730,0
|
|
20250110,091500,11216220,15730,15730,15730,15730,0
|
|
20250110,091400,11216220,15730,15740,15740,15730,550
|
|
20250110,091300,2564570,15740,15740,15740,15740,130
|
|
20250110,091200,518370,15750,15750,15750,15750,3
|
|
20250110,091100,471120,15750,15720,15750,15720,8
|
|
20250110,091000,345300,15750,15750,15750,15750,2
|
|
20250110,090900,313800,15770,15770,15770,15770,0
|
|
20250110,090800,313800,15770,15770,15770,15770,0
|
|
20250110,090700,313800,15770,15770,15770,15770,0
|
|
20250110,090600,313800,15770,15770,15770,15770,1
|
|
20250110,090500,298030,15780,15780,15780,15780,0
|
|
20250110,090400,298030,15780,15780,15780,15780,0
|
|
20250110,090300,298030,15780,15630,15780,15630,6
|
|
20250110,090200,204100,15700,15700,15700,15700,0
|
|
20250110,090100,204100,15700,15700,15700,15700,0
|
|
20250110,090000,204100,15700,15700,15700,15700,13
|