580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183700,182082620,19550,19550,19550,19550,184
|
|
20250108,183600,182082620,19550,19550,19550,19550,0
|
|
20250108,183500,182082620,19550,19550,19550,19550,0
|
|
20250108,183400,182082620,19550,19550,19550,19550,0
|
|
20250108,183300,182082620,19550,19550,19550,19550,0
|
|
20250108,183200,182082620,19550,19550,19550,19550,0
|
|
20250108,183100,182082620,19550,19550,19550,19550,0
|
|
20250108,183000,182082620,19550,19550,19550,19550,0
|
|
20250108,182900,182082620,19550,19550,19550,19550,0
|
|
20250108,182800,182082620,19550,19550,19550,19550,0
|
|
20250108,182700,182082620,19550,19550,19550,19550,0
|
|
20250108,182600,182082620,19550,19550,19550,19550,0
|
|
20250108,182500,182082620,19550,19550,19550,19550,0
|
|
20250108,182400,182082620,19550,19550,19550,19550,0
|
|
20250108,182300,182082620,19550,19550,19550,19550,0
|
|
20250108,182200,182082620,19550,19550,19550,19550,0
|
|
20250108,182100,182082620,19550,19550,19550,19550,0
|
|
20250108,182000,182082620,19550,19550,19550,19550,0
|
|
20250108,181900,182082620,19550,19550,19550,19550,0
|
|
20250108,181800,182082620,19550,19550,19550,19550,0
|
|
20250108,181700,182082620,19550,19550,19550,19550,0
|
|
20250108,181600,182082620,19550,19550,19550,19550,0
|
|
20250108,181500,182082620,19550,19550,19550,19550,0
|
|
20250108,181400,182082620,19550,19550,19550,19550,0
|
|
20250108,181300,182082620,19550,19550,19550,19550,0
|
|
20250108,181200,182082620,19550,19550,19550,19550,0
|
|
20250108,181100,182082620,19550,19550,19550,19550,0
|
|
20250108,181000,182082620,19550,19550,19550,19550,0
|
|
20250108,180900,182082620,19550,19550,19550,19550,0
|
|
20250108,180800,182082620,19550,19550,19550,19550,0
|
|
20250108,180700,182082620,19550,19550,19550,19550,184
|
|
20250108,180600,182082620,19550,19550,19550,19550,0
|
|
20250108,180500,182082620,19550,19550,19550,19550,0
|
|
20250108,180400,182082620,19550,19550,19550,19550,0
|
|
20250108,180300,182082620,19550,19550,19550,19550,0
|
|
20250108,180200,182082620,19550,19550,19550,19550,0
|
|
20250108,180100,182082620,19550,19550,19550,19550,0
|
|
20250108,180000,182082620,19550,19550,19550,19550,0
|
|
20250108,175900,182082620,19550,19550,19550,19550,0
|
|
20250108,175800,182082620,19550,19550,19550,19550,0
|
|
20250108,175700,182082620,19550,19550,19550,19550,0
|
|
20250108,175600,182082620,19550,19550,19550,19550,0
|
|
20250108,175500,182082620,19550,19550,19550,19550,0
|
|
20250108,175400,182082620,19550,19550,19550,19550,0
|
|
20250108,175300,182082620,19550,19550,19550,19550,0
|
|
20250108,175200,182082620,19550,19550,19550,19550,0
|
|
20250108,175100,182082620,19550,19550,19550,19550,0
|
|
20250108,175000,182082620,19550,19550,19550,19550,0
|
|
20250108,174900,182082620,19550,19550,19550,19550,0
|
|
20250108,174800,182082620,19550,19550,19550,19550,0
|
|
20250108,174700,182082620,19550,19550,19550,19550,0
|
|
20250108,174600,182082620,19550,19550,19550,19550,0
|
|
20250108,174500,182082620,19550,19550,19550,19550,0
|
|
20250108,174400,182082620,19550,19550,19550,19550,0
|
|
20250108,174300,182082620,19550,19550,19550,19550,0
|
|
20250108,174200,182082620,19550,19550,19550,19550,0
|
|
20250108,174100,182082620,19550,19550,19550,19550,0
|
|
20250108,174000,182082620,19550,19550,19550,19550,0
|
|
20250108,173900,182082620,19550,19550,19550,19550,0
|
|
20250108,173800,182082620,19550,19550,19550,19550,0
|
|
20250108,173700,182082620,19550,19550,19550,19550,184
|
|
20250108,173600,182082620,19550,19550,19550,19550,0
|
|
20250108,173500,182082620,19550,19550,19550,19550,0
|
|
20250108,173400,182082620,19550,19550,19550,19550,0
|
|
20250108,173300,182082620,19550,19550,19550,19550,0
|
|
20250108,173200,182082620,19550,19550,19550,19550,0
|
|
20250108,173100,182082620,19550,19550,19550,19550,0
|
|
20250108,173000,182082620,19550,19550,19550,19550,0
|
|
20250108,172900,182082620,19550,19550,19550,19550,0
|
|
20250108,172800,182082620,19550,19550,19550,19550,0
|
|
20250108,172700,182082620,19550,19550,19550,19550,0
|
|
20250108,172600,182082620,19550,19550,19550,19550,0
|
|
20250108,172500,182082620,19550,19550,19550,19550,0
|
|
20250108,172400,182082620,19550,19550,19550,19550,0
|
|
20250108,172300,182082620,19550,19550,19550,19550,0
|
|
20250108,172200,182082620,19550,19550,19550,19550,0
|
|
20250108,172100,182082620,19550,19550,19550,19550,0
|
|
20250108,172000,182082620,19550,19550,19550,19550,0
|
|
20250108,171900,182082620,19550,19550,19550,19550,0
|
|
20250108,171800,182082620,19550,19550,19550,19550,0
|
|
20250108,171700,182082620,19550,19550,19550,19550,0
|
|
20250108,171600,182082620,19550,19550,19550,19550,0
|
|
20250108,171500,182082620,19550,19550,19550,19550,0
|
|
20250108,171400,182082620,19550,19550,19550,19550,0
|
|
20250108,171300,182082620,19550,19550,19550,19550,0
|
|
20250108,171200,182082620,19550,19550,19550,19550,0
|
|
20250108,171100,182082620,19550,19550,19550,19550,0
|
|
20250108,171000,182082620,19550,19550,19550,19550,0
|
|
20250108,170900,182082620,19550,19550,19550,19550,0
|
|
20250108,170800,182082620,19550,19550,19550,19550,0
|
|
20250108,170700,182082620,19550,19550,19550,19550,184
|
|
20250108,170600,182082620,19550,19550,19550,19550,0
|
|
20250108,170500,182082620,19550,19550,19550,19550,0
|
|
20250108,170400,182082620,19550,19550,19550,19550,0
|
|
20250108,170300,182082620,19550,19550,19550,19550,0
|
|
20250108,170200,182082620,19550,19550,19550,19550,0
|
|
20250108,170100,182082620,19550,19550,19550,19550,0
|
|
20250108,170000,182082620,19550,19550,19550,19550,0
|
|
20250108,165900,182082620,19550,19550,19550,19550,0
|
|
20250108,165800,182082620,19550,19550,19550,19550,0
|
|
20250108,165700,182082620,19550,19550,19550,19550,0
|
|
20250108,165600,182082620,19550,19550,19550,19550,0
|
|
20250108,165500,182082620,19550,19550,19550,19550,0
|
|
20250108,165400,182082620,19550,19550,19550,19550,0
|
|
20250108,165300,182082620,19550,19550,19550,19550,0
|
|
20250108,165200,182082620,19550,19550,19550,19550,0
|
|
20250108,165100,182082620,19550,19550,19550,19550,0
|
|
20250108,165000,182082620,19550,19550,19550,19550,0
|
|
20250108,164900,182082620,19550,19550,19550,19550,0
|
|
20250108,164800,182082620,19550,19550,19550,19550,0
|
|
20250108,164700,182082620,19550,19550,19550,19550,0
|
|
20250108,164600,182082620,19550,19550,19550,19550,0
|
|
20250108,164500,182082620,19550,19550,19550,19550,0
|
|
20250108,164400,182082620,19550,19550,19550,19550,0
|
|
20250108,164300,182082620,19550,19550,19550,19550,0
|
|
20250108,164200,182082620,19550,19550,19550,19550,0
|
|
20250108,164100,182082620,19550,19550,19550,19550,0
|
|
20250108,164000,182082620,19550,19550,19550,19550,0
|
|
20250108,163900,182082620,19550,19550,19550,19550,0
|
|
20250108,163800,182082620,19550,19550,19550,19550,0
|
|
20250108,163700,182082620,19550,19550,19550,19550,184
|
|
20250108,163600,182082620,19550,19550,19550,19550,0
|
|
20250108,163500,182082620,19550,19550,19550,19550,0
|
|
20250108,163400,182082620,19550,19550,19550,19550,0
|
|
20250108,163300,182082620,19550,19550,19550,19550,0
|
|
20250108,163200,182082620,19550,19550,19550,19550,0
|
|
20250108,163100,182082620,19550,19550,19550,19550,0
|
|
20250108,163000,182082620,19550,19550,19550,19550,0
|
|
20250108,162900,182082620,19550,19550,19550,19550,0
|
|
20250108,162800,182082620,19550,19550,19550,19550,0
|
|
20250108,162700,182082620,19550,19550,19550,19550,0
|
|
20250108,162600,182082620,19550,19550,19550,19550,0
|
|
20250108,162500,182082620,19550,19550,19550,19550,0
|
|
20250108,162400,182082620,19550,19550,19550,19550,0
|
|
20250108,162300,182082620,19550,19550,19550,19550,0
|
|
20250108,162200,182082620,19550,19550,19550,19550,0
|
|
20250108,162100,182082620,19550,19550,19550,19550,0
|
|
20250108,162000,182082620,19550,19550,19550,19550,0
|
|
20250108,161900,182082620,19550,19550,19550,19550,0
|
|
20250108,161800,182082620,19550,19550,19550,19550,0
|
|
20250108,161700,182082620,19550,19550,19550,19550,0
|
|
20250108,161600,182082620,19550,19550,19550,19550,0
|
|
20250108,161500,182082620,19550,19550,19550,19550,0
|
|
20250108,161400,182082620,19550,19550,19550,19550,0
|
|
20250108,161300,182082620,19550,19550,19550,19550,0
|
|
20250108,161200,182082620,19550,19550,19550,19550,0
|
|
20250108,161100,182082620,19550,19550,19550,19550,0
|
|
20250108,161000,182082620,19550,19550,19550,19550,0
|
|
20250108,160900,182082620,19550,19550,19550,19550,0
|
|
20250108,160800,182082620,19550,19550,19550,19550,0
|
|
20250108,160700,182082620,19550,19550,19550,19550,184
|
|
20250108,160600,182082620,19550,19550,19550,19550,0
|
|
20250108,160500,182082620,19550,19550,19550,19550,0
|
|
20250108,160400,182082620,19550,19550,19550,19550,0
|
|
20250108,160300,182082620,19550,19550,19550,19550,0
|
|
20250108,160200,182082620,19550,19550,19550,19550,0
|
|
20250108,160100,182082620,19550,19550,19550,19550,0
|
|
20250108,160000,182082620,19550,19550,19550,19550,0
|
|
20250108,155900,182082620,19550,19550,19550,19550,0
|
|
20250108,155800,182082620,19550,19550,19550,19550,0
|
|
20250108,155700,182082620,19550,19550,19550,19550,0
|
|
20250108,155600,182082620,19550,19550,19550,19550,0
|
|
20250108,155500,182082620,19550,19550,19550,19550,0
|
|
20250108,155400,182082620,19550,19550,19550,19550,0
|
|
20250108,155300,182082620,19550,19550,19550,19550,0
|
|
20250108,155200,182082620,19550,19550,19550,19550,0
|
|
20250108,155100,182082620,19550,19550,19550,19550,0
|
|
20250108,155000,182082620,19550,19550,19550,19550,0
|
|
20250108,154900,182082620,19550,19550,19550,19550,0
|
|
20250108,154800,182082620,19550,19550,19550,19550,0
|
|
20250108,154700,182082620,19550,19550,19550,19550,0
|
|
20250108,154600,182082620,19550,19550,19550,19550,0
|
|
20250108,154500,182082620,19550,19550,19550,19550,0
|
|
20250108,154400,182082620,19550,19550,19550,19550,0
|
|
20250108,154300,182082620,19550,19550,19550,19550,0
|
|
20250108,154200,182082620,19550,19550,19550,19550,0
|
|
20250108,154100,182082620,19550,19550,19550,19550,0
|
|
20250108,154000,182082620,19550,19550,19550,19550,0
|
|
20250108,153900,182082620,19550,19550,19550,19550,0
|
|
20250108,153800,182082620,19550,19550,19550,19550,0
|
|
20250108,153700,182082620,19550,19550,19550,19550,184
|
|
20250108,153600,182082620,19550,19550,19550,19550,0
|
|
20250108,153500,182082620,19550,19550,19550,19550,0
|
|
20250108,153400,182082620,19550,19550,19550,19550,0
|
|
20250108,153300,182082620,19550,19550,19550,19550,0
|
|
20250108,153200,182082620,19550,19550,19550,19550,0
|
|
20250108,153100,182082620,19550,19550,19550,19550,0
|
|
20250108,153000,182082620,19550,19550,19550,19550,184
|
|
20250108,152900,178485420,19540,19540,19540,19540,0
|
|
20250108,152800,178485420,19540,19540,19540,19540,0
|
|
20250108,152700,178485420,19540,19540,19540,19540,0
|
|
20250108,152600,178485420,19540,19540,19540,19540,0
|
|
20250108,152500,178485420,19540,19540,19540,19540,0
|
|
20250108,152400,178485420,19540,19540,19540,19540,0
|
|
20250108,152300,178485420,19540,19540,19540,19540,0
|
|
20250108,152200,178485420,19540,19540,19540,19540,0
|
|
20250108,152100,178485420,19540,19540,19540,19540,0
|
|
20250108,152000,178485420,19540,19540,19540,19540,0
|
|
20250108,151900,178485420,19540,19540,19540,19540,2
|
|
20250108,151800,178446340,19530,19530,19530,19530,0
|
|
20250108,151700,178446340,19530,19540,19540,19530,3
|
|
20250108,151600,178387740,19550,19550,19550,19550,0
|
|
20250108,151500,178387740,19550,19550,19550,19550,0
|
|
20250108,151400,178387740,19550,19540,19550,19540,29
|
|
20250108,151300,177820880,19540,19540,19540,19540,0
|
|
20250108,151200,177820880,19540,19540,19540,19540,0
|
|
20250108,151100,177820880,19540,19550,19550,19540,22
|
|
20250108,151000,177390990,19550,19550,19550,19550,0
|
|
20250108,150900,177390990,19550,19550,19550,19550,0
|
|
20250108,150800,177390990,19550,19550,19550,19550,1
|
|
20250108,150700,177371440,19550,19550,19550,19550,0
|
|
20250108,150600,177371440,19550,19550,19550,19550,1
|
|
20250108,150500,177351890,19550,19550,19550,19550,0
|
|
20250108,150400,177351890,19550,19550,19550,19550,1
|
|
20250108,150300,177332340,19550,19550,19550,19550,1
|
|
20250108,150200,177312790,19540,19540,19540,19540,5
|
|
20250108,150100,177215090,19550,19550,19550,19550,0
|
|
20250108,150000,177215090,19550,19540,19550,19540,17
|
|
20250108,145900,176882750,19550,19550,19550,19550,0
|
|
20250108,145800,176882750,19550,19550,19550,19550,0
|
|
20250108,145700,176882750,19550,19550,19550,19550,0
|
|
20250108,145600,176882750,19550,19550,19550,19550,25
|
|
20250108,145500,176394000,19560,19560,19560,19560,1
|
|
20250108,145400,176374440,19550,19550,19550,19550,0
|
|
20250108,145300,176374440,19550,19550,19550,19550,0
|
|
20250108,145200,176374440,19550,19550,19550,19550,2
|
|
20250108,145100,176335340,19560,19560,19560,19560,38
|
|
20250108,145000,175592060,19550,19550,19560,19550,43
|
|
20250108,144900,174751200,19540,19530,19540,19510,573
|
|
20250108,144800,163566210,19540,19540,19540,19540,0
|
|
20250108,144700,163566210,19540,19540,19540,19540,1
|
|
20250108,144600,163546670,19540,19540,19540,19540,0
|
|
20250108,144500,163546670,19540,19540,19540,19540,0
|
|
20250108,144400,163546670,19540,19540,19540,19540,1
|
|
20250108,144300,163527130,19540,19540,19540,19540,0
|
|
20250108,144200,163527130,19540,19540,19540,19540,0
|
|
20250108,144100,163527130,19540,19540,19540,19540,5
|
|
20250108,144000,163429430,19540,19540,19540,19540,1
|
|
20250108,143900,163409890,19540,19540,19540,19540,0
|
|
20250108,143800,163409890,19540,19540,19540,19540,0
|
|
20250108,143700,163409890,19540,19540,19540,19540,1
|
|
20250108,143600,163390350,19540,19540,19540,19540,1
|
|
20250108,143500,163370810,19540,19540,19540,19540,0
|
|
20250108,143400,163370810,19540,19540,19540,19540,1
|
|
20250108,143300,163351270,19540,19540,19540,19540,0
|
|
20250108,143200,163351270,19540,19540,19540,19540,0
|
|
20250108,143100,163351270,19540,19540,19540,19540,1
|
|
20250108,143000,163331730,19540,19540,19540,19540,0
|
|
20250108,142900,163331730,19540,19540,19540,19540,0
|
|
20250108,142800,163331730,19540,19540,19540,19540,0
|
|
20250108,142700,163331730,19540,19540,19540,19540,3
|
|
20250108,142600,163273110,19540,19540,19540,19540,17
|
|
20250108,142500,162940930,19540,19540,19540,19540,9
|
|
20250108,142400,162765070,19530,19530,19530,19530,0
|
|
20250108,142300,162765070,19530,19530,19530,19530,0
|
|
20250108,142200,162765070,19530,19530,19530,19530,0
|
|
20250108,142100,162765070,19530,19530,19530,19530,0
|
|
20250108,142000,162765070,19530,19530,19530,19530,0
|
|
20250108,141900,162765070,19530,19530,19530,19530,0
|
|
20250108,141800,162765070,19530,19530,19530,19530,0
|
|
20250108,141700,162765070,19530,19530,19530,19530,0
|
|
20250108,141600,162765070,19530,19530,19530,19530,1
|
|
20250108,141500,162745540,19530,19530,19530,19530,0
|
|
20250108,141400,162745540,19530,19530,19530,19530,0
|
|
20250108,141300,162745540,19530,19530,19530,19530,0
|
|
20250108,141200,162745540,19530,19530,19530,19530,0
|
|
20250108,141100,162745540,19530,19530,19530,19530,0
|
|
20250108,141000,162745540,19530,19530,19530,19530,1
|
|
20250108,140900,162726010,19530,19530,19530,19530,0
|
|
20250108,140800,162726010,19530,19530,19530,19530,0
|
|
20250108,140700,162726010,19530,19530,19530,19530,0
|
|
20250108,140600,162726010,19530,19530,19530,19530,0
|
|
20250108,140500,162726010,19530,19530,19530,19530,0
|
|
20250108,140400,162726010,19530,19530,19530,19530,0
|
|
20250108,140300,162726010,19530,19530,19530,19530,0
|
|
20250108,140200,162726010,19530,19530,19530,19530,0
|
|
20250108,140100,162726010,19530,19530,19530,19530,0
|
|
20250108,140000,162726010,19530,19530,19530,19530,1
|
|
20250108,135900,162706480,19520,19520,19520,19520,0
|
|
20250108,135800,162706480,19520,19520,19520,19520,5
|
|
20250108,135700,162608880,19530,19530,19530,19530,0
|
|
20250108,135600,162608880,19530,19530,19530,19530,0
|
|
20250108,135500,162608880,19530,19530,19530,19530,1
|
|
20250108,135400,162589350,19530,19530,19530,19530,22
|
|
20250108,135300,162159690,19530,19530,19530,19530,0
|
|
20250108,135200,162159690,19530,19530,19530,19530,0
|
|
20250108,135100,162159690,19530,19530,19530,19530,0
|
|
20250108,135000,162159690,19530,19530,19530,19530,0
|
|
20250108,134900,162159690,19530,19530,19530,19530,0
|
|
20250108,134800,162159690,19530,19530,19530,19530,36
|
|
20250108,134700,161456610,19530,19550,19550,19530,183
|
|
20250108,134600,157881260,19560,19560,19560,19560,0
|
|
20250108,134500,157881260,19560,19560,19560,19560,0
|
|
20250108,134400,157881260,19560,19570,19570,19560,5
|
|
20250108,134300,157783450,19560,19560,19560,19560,7
|
|
20250108,134200,157646530,19570,19570,19570,19570,0
|
|
20250108,134100,157646530,19570,19570,19570,19570,52
|
|
20250108,134000,156628890,19580,19580,19580,19580,0
|
|
20250108,133900,156628890,19580,19580,19580,19580,1
|
|
20250108,133800,156609310,19580,19580,19580,19580,0
|
|
20250108,133700,156609310,19580,19580,19580,19580,0
|
|
20250108,133600,156609310,19580,19580,19580,19580,0
|
|
20250108,133500,156609310,19580,19580,19580,19580,0
|
|
20250108,133400,156609310,19580,19580,19580,19580,0
|
|
20250108,133300,156609310,19580,19580,19580,19580,0
|
|
20250108,133200,156609310,19580,19580,19580,19580,0
|
|
20250108,133100,156609310,19580,19580,19580,19580,0
|
|
20250108,133000,156609310,19580,19580,19580,19580,0
|
|
20250108,132900,156609310,19580,19580,19580,19580,0
|
|
20250108,132800,156609310,19580,19580,19580,19580,0
|
|
20250108,132700,156609310,19580,19580,19580,19580,1
|
|
20250108,132600,156589730,19580,19580,19580,19580,0
|
|
20250108,132500,156589730,19580,19580,19580,19580,0
|
|
20250108,132400,156589730,19580,19580,19580,19580,25
|
|
20250108,132300,156100230,19580,19580,19580,19580,52
|
|
20250108,132200,155082070,19580,19580,19580,19580,2
|
|
20250108,132100,155042910,19590,19590,19590,19590,0
|
|
20250108,132000,155042910,19590,19590,19590,19590,0
|
|
20250108,131900,155042910,19590,19590,19590,19590,0
|
|
20250108,131800,155042910,19590,19590,19590,19590,0
|
|
20250108,131700,155042910,19590,19590,19590,19590,0
|
|
20250108,131600,155042910,19590,19580,19600,19580,3
|
|
20250108,131500,154984140,19580,19590,19590,19580,51
|
|
20250108,131400,153985240,19590,19590,19590,19590,4
|
|
20250108,131300,153906880,19590,19590,19590,19590,0
|
|
20250108,131200,153906880,19590,19590,19590,19590,0
|
|
20250108,131100,153906880,19590,19590,19590,19590,0
|
|
20250108,131000,153906880,19590,19590,19590,19590,0
|
|
20250108,130900,153906880,19590,19590,19590,19590,0
|
|
20250108,130800,153906880,19590,19590,19590,19590,0
|
|
20250108,130700,153906880,19590,19590,19590,19590,0
|
|
20250108,130600,153906880,19590,19590,19590,19590,0
|
|
20250108,130500,153906880,19590,19590,19590,19590,0
|
|
20250108,130400,153906880,19590,19590,19590,19590,20
|
|
20250108,130300,153515080,19590,19590,19590,19590,0
|
|
20250108,130200,153515080,19590,19590,19590,19590,0
|
|
20250108,130100,153515080,19590,19590,19590,19590,52
|
|
20250108,130000,152496400,19600,19600,19600,19600,9
|
|
20250108,125900,152320000,19600,19600,19600,19600,0
|
|
20250108,125800,152320000,19600,19600,19600,19600,20
|
|
20250108,125700,151928000,19610,19610,19610,19610,0
|
|
20250108,125600,151928000,19610,19610,19610,19610,10
|
|
20250108,125500,151731900,19600,19600,19600,19600,0
|
|
20250108,125400,151731900,19600,19600,19600,19600,0
|
|
20250108,125300,151731900,19600,19600,19600,19600,10
|
|
20250108,125200,151535900,19600,19600,19600,19600,10
|
|
20250108,125100,151339900,19600,19600,19600,19600,0
|
|
20250108,125000,151339900,19600,19600,19600,19600,0
|
|
20250108,124900,151339900,19600,19600,19600,19600,9
|
|
20250108,124800,151163500,19600,19600,19600,19600,1
|
|
20250108,124700,151143900,19590,19590,19590,19590,0
|
|
20250108,124600,151143900,19590,19590,19590,19590,0
|
|
20250108,124500,151143900,19590,19590,19590,19590,0
|
|
20250108,124400,151143900,19590,19590,19590,19590,0
|
|
20250108,124300,151143900,19590,19590,19590,19590,0
|
|
20250108,124200,151143900,19590,19590,19590,19590,0
|
|
20250108,124100,151143900,19590,19590,19590,19590,0
|
|
20250108,124000,151143900,19590,19590,19590,19590,0
|
|
20250108,123900,151143900,19590,19590,19590,19590,0
|
|
20250108,123800,151143900,19590,19590,19590,19590,0
|
|
20250108,123700,151143900,19590,19590,19590,19590,0
|
|
20250108,123600,151143900,19590,19590,19590,19590,5
|
|
20250108,123500,151045950,19600,19600,19600,19600,1
|
|
20250108,123400,151026350,19600,19600,19600,19600,0
|
|
20250108,123300,151026350,19600,19600,19600,19600,117
|
|
20250108,123200,148733150,19600,19600,19600,19600,0
|
|
20250108,123100,148733150,19600,19600,19600,19600,0
|
|
20250108,123000,148733150,19600,19600,19600,19600,0
|
|
20250108,122900,148733150,19600,19600,19600,19600,0
|
|
20250108,122800,148733150,19600,19600,19600,19600,0
|
|
20250108,122700,148733150,19600,19600,19600,19600,0
|
|
20250108,122600,148733150,19600,19600,19600,19600,0
|
|
20250108,122500,148733150,19600,19600,19600,19600,0
|
|
20250108,122400,148733150,19600,19600,19600,19600,0
|
|
20250108,122300,148733150,19600,19600,19600,19600,0
|
|
20250108,122200,148733150,19600,19600,19600,19600,17
|
|
20250108,122100,148399950,19600,19600,19600,19600,1
|
|
20250108,122000,148380350,19590,19590,19590,19590,2
|
|
20250108,121900,148341170,19580,19580,19580,19580,0
|
|
20250108,121800,148341170,19580,19580,19580,19580,0
|
|
20250108,121700,148341170,19580,19580,19580,19580,0
|
|
20250108,121600,148341170,19580,19580,19590,19580,3
|
|
20250108,121500,148282420,19580,19580,19580,19580,5
|
|
20250108,121400,148184520,19580,19580,19580,19580,0
|
|
20250108,121300,148184520,19580,19580,19580,19580,0
|
|
20250108,121200,148184520,19580,19580,19580,19580,7
|
|
20250108,121100,148047460,19580,19580,19580,19580,0
|
|
20250108,121000,148047460,19580,19580,19580,19580,0
|
|
20250108,120900,148047460,19580,19580,19580,19580,0
|
|
20250108,120800,148047460,19580,19580,19580,19580,0
|
|
20250108,120700,148047460,19580,19580,19580,19580,0
|
|
20250108,120600,148047460,19580,19580,19580,19580,0
|
|
20250108,120500,148047460,19580,19580,19580,19580,0
|
|
20250108,120400,148047460,19580,19580,19580,19580,0
|
|
20250108,120300,148047460,19580,19580,19580,19580,0
|
|
20250108,120200,148047460,19580,19580,19580,19580,17
|
|
20250108,120100,147714600,19580,19580,19580,19580,0
|
|
20250108,120000,147714600,19580,19600,19600,19580,169
|
|
20250108,115900,144405120,19610,19610,19610,19610,5
|
|
20250108,115800,144307070,19610,19610,19610,19610,0
|
|
20250108,115700,144307070,19610,19610,19610,19610,0
|
|
20250108,115600,144307070,19610,19610,19610,19610,54
|
|
20250108,115500,143248130,19620,19620,19620,19620,0
|
|
20250108,115400,143248130,19620,19620,19620,19620,1
|
|
20250108,115300,143228510,19620,19620,19620,19620,0
|
|
20250108,115200,143228510,19620,19620,19620,19620,0
|
|
20250108,115100,143228510,19620,19620,19620,19620,0
|
|
20250108,115000,143228510,19620,19620,19620,19620,0
|
|
20250108,114900,143228510,19620,19620,19620,19620,0
|
|
20250108,114800,143228510,19620,19620,19620,19620,0
|
|
20250108,114700,143228510,19620,19620,19620,19620,0
|
|
20250108,114600,143228510,19620,19620,19620,19620,0
|
|
20250108,114500,143228510,19620,19620,19620,19620,0
|
|
20250108,114400,143228510,19620,19620,19620,19620,0
|
|
20250108,114300,143228510,19620,19620,19620,19620,0
|
|
20250108,114200,143228510,19620,19620,19620,19620,0
|
|
20250108,114100,143228510,19620,19620,19620,19620,0
|
|
20250108,114000,143228510,19620,19620,19620,19620,0
|
|
20250108,113900,143228510,19620,19620,19620,19620,0
|
|
20250108,113800,143228510,19620,19620,19620,19620,0
|
|
20250108,113700,143228510,19620,19620,19620,19620,0
|
|
20250108,113600,143228510,19620,19620,19620,19620,30
|
|
20250108,113500,142639910,19630,19630,19630,19630,0
|
|
20250108,113400,142639910,19630,19630,19630,19630,0
|
|
20250108,113300,142639910,19630,19630,19630,19630,0
|
|
20250108,113200,142639910,19630,19630,19630,19630,5
|
|
20250108,113100,142541760,19630,19630,19630,19630,0
|
|
20250108,113000,142541760,19630,19630,19630,19630,0
|
|
20250108,112900,142541760,19630,19630,19630,19630,0
|
|
20250108,112800,142541760,19630,19630,19630,19630,0
|
|
20250108,112700,142541760,19630,19630,19630,19630,0
|
|
20250108,112600,142541760,19630,19630,19630,19630,0
|
|
20250108,112500,142541760,19630,19630,19630,19630,0
|
|
20250108,112400,142541760,19630,19630,19630,19630,0
|
|
20250108,112300,142541760,19630,19630,19630,19630,1
|
|
20250108,112200,142522130,19630,19630,19630,19630,0
|
|
20250108,112100,142522130,19630,19630,19630,19630,0
|
|
20250108,112000,142522130,19630,19630,19630,19630,0
|
|
20250108,111900,142522130,19630,19630,19630,19630,0
|
|
20250108,111800,142522130,19630,19630,19630,19630,0
|
|
20250108,111700,142522130,19630,19630,19630,19630,0
|
|
20250108,111600,142522130,19630,19620,19630,19620,2
|
|
20250108,111500,142482880,19630,19630,19630,19630,0
|
|
20250108,111400,142482880,19630,19630,19630,19630,0
|
|
20250108,111300,142482880,19630,19630,19630,19630,0
|
|
20250108,111200,142482880,19630,19630,19630,19630,0
|
|
20250108,111100,142482880,19630,19630,19630,19630,0
|
|
20250108,111000,142482880,19630,19630,19630,19630,0
|
|
20250108,110900,142482880,19630,19630,19630,19630,0
|
|
20250108,110800,142482880,19630,19630,19630,19630,0
|
|
20250108,110700,142482880,19630,19630,19630,19630,0
|
|
20250108,110600,142482880,19630,19630,19630,19630,0
|
|
20250108,110500,142482880,19630,19630,19630,19630,0
|
|
20250108,110400,142482880,19630,19630,19630,19630,0
|
|
20250108,110300,142482880,19630,19630,19630,19630,1
|
|
20250108,110200,142463250,19650,19650,19650,19650,0
|
|
20250108,110100,142463250,19650,19650,19650,19650,0
|
|
20250108,110000,142463250,19650,19650,19650,19650,0
|
|
20250108,105900,142463250,19650,19650,19650,19650,0
|
|
20250108,105800,142463250,19650,19650,19650,19650,0
|
|
20250108,105700,142463250,19650,19650,19650,19650,0
|
|
20250108,105600,142463250,19650,19630,19650,19630,3
|
|
20250108,105500,142404330,19620,19650,19650,19620,51
|
|
20250108,105400,141403630,19650,19650,19650,19650,1
|
|
20250108,105300,141383980,19650,19630,19650,19630,4
|
|
20250108,105200,141305410,19650,19650,19650,19650,0
|
|
20250108,105100,141305410,19650,19650,19650,19650,0
|
|
20250108,105000,141305410,19650,19650,19650,19650,0
|
|
20250108,104900,141305410,19650,19650,19650,19650,0
|
|
20250108,104800,141305410,19650,19650,19650,19650,0
|
|
20250108,104700,141305410,19650,19650,19650,19650,0
|
|
20250108,104600,141305410,19650,19650,19650,19650,0
|
|
20250108,104500,141305410,19650,19650,19650,19650,0
|
|
20250108,104400,141305410,19650,19650,19650,19650,0
|
|
20250108,104300,141305410,19650,19640,19670,19640,83
|
|
20250108,104200,139673650,19650,19620,19650,19620,62
|
|
20250108,104100,138457170,19620,19630,19650,19620,7
|
|
20250108,104000,138319780,19650,19600,19650,19600,347
|
|
20250108,103900,131501940,19650,19590,19650,19590,241
|
|
20250108,103800,126772680,19580,19580,19580,19580,0
|
|
20250108,103700,126772680,19580,19580,19580,19580,0
|
|
20250108,103600,126772680,19580,19580,19580,19580,0
|
|
20250108,103500,126772680,19580,19580,19580,19580,0
|
|
20250108,103400,126772680,19580,19580,19580,19580,0
|
|
20250108,103300,126772680,19580,19580,19580,19580,0
|
|
20250108,103200,126772680,19580,19580,19580,19580,0
|
|
20250108,103100,126772680,19580,19570,19590,19570,67
|
|
20250108,103000,125460770,19580,19580,19580,19580,27
|
|
20250108,102900,124932110,19580,19580,19580,19580,0
|
|
20250108,102800,124932110,19580,19580,19580,19580,0
|
|
20250108,102700,124932110,19580,19580,19580,19580,2
|
|
20250108,102600,124892950,19550,19560,19580,19540,1829
|
|
20250108,102500,89153100,19580,19580,19580,19580,0
|
|
20250108,102400,89153100,19580,19570,19580,19570,2
|
|
20250108,102300,89113950,19580,19580,19580,19580,0
|
|
20250108,102200,89113950,19580,19570,19580,19570,150
|
|
20250108,102100,86178000,19570,19570,19570,19570,0
|
|
20250108,102000,86178000,19570,19570,19570,19570,0
|
|
20250108,101900,86178000,19570,19570,19570,19570,0
|
|
20250108,101800,86178000,19570,19570,19570,19570,0
|
|
20250108,101700,86178000,19570,19570,19570,19570,0
|
|
20250108,101600,86178000,19570,19570,19570,19570,1
|
|
20250108,101500,86158430,19570,19560,19570,19560,5
|
|
20250108,101400,86060620,19560,19540,19560,19540,472
|
|
20250108,101300,76837610,19540,19540,19540,19540,1
|
|
20250108,101200,76818070,19540,19540,19540,19540,0
|
|
20250108,101100,76818070,19540,19540,19540,19540,20
|
|
20250108,101000,76427270,19530,19530,19530,19530,0
|
|
20250108,100900,76427270,19530,19530,19530,19530,0
|
|
20250108,100800,76427270,19530,19530,19530,19530,0
|
|
20250108,100700,76427270,19530,19530,19530,19530,59
|
|
20250108,100600,75275000,19530,19530,19530,19530,11
|
|
20250108,100500,75060170,19530,19530,19530,19530,0
|
|
20250108,100400,75060170,19530,19530,19530,19530,2
|
|
20250108,100300,75021110,19530,19530,19530,19530,0
|
|
20250108,100200,75021110,19530,19510,19530,19510,168
|
|
20250108,100100,71741720,19510,19510,19510,19510,0
|
|
20250108,100000,71741720,19510,19500,19510,19500,2
|
|
20250108,095900,71702710,19520,19520,19520,19520,0
|
|
20250108,095800,71702710,19520,19520,19520,19520,0
|
|
20250108,095700,71702710,19520,19520,19520,19520,0
|
|
20250108,095600,71702710,19520,19520,19520,19520,0
|
|
20250108,095500,71702710,19520,19520,19520,19520,0
|
|
20250108,095400,71702710,19520,19520,19520,19520,0
|
|
20250108,095300,71702710,19520,19520,19520,19520,0
|
|
20250108,095200,71702710,19520,19520,19520,19520,0
|
|
20250108,095100,71702710,19520,19520,19520,19520,0
|
|
20250108,095000,71702710,19520,19520,19520,19520,0
|
|
20250108,094900,71702710,19520,19520,19520,19520,0
|
|
20250108,094800,71702710,19520,19520,19520,19520,0
|
|
20250108,094700,71702710,19520,19520,19520,19520,0
|
|
20250108,094600,71702710,19520,19520,19520,19520,0
|
|
20250108,094500,71702710,19520,19520,19520,19520,0
|
|
20250108,094400,71702710,19520,19520,19520,19520,0
|
|
20250108,094300,71702710,19520,19520,19520,19520,0
|
|
20250108,094200,71702710,19520,19520,19520,19520,0
|
|
20250108,094100,71702710,19520,19520,19520,19520,0
|
|
20250108,094000,71702710,19520,19510,19520,19510,2
|
|
20250108,093900,71663680,19520,19510,19530,19510,199
|
|
20250108,093800,67781160,19530,19530,19530,19530,0
|
|
20250108,093700,67781160,19530,19510,19530,19490,1001
|
|
20250108,093600,48268970,19510,19510,19510,19510,0
|
|
20250108,093500,48268970,19510,19510,19510,19510,9
|
|
20250108,093400,48093380,19510,19510,19510,19510,10
|
|
20250108,093300,47898280,19530,19530,19530,19530,0
|
|
20250108,093200,47898280,19530,19530,19530,19530,1
|
|
20250108,093100,47878750,19530,19530,19530,19530,1
|
|
20250108,093000,47859220,19510,19510,19510,19510,7
|
|
20250108,092900,47722650,19550,19550,19550,19550,0
|
|
20250108,092800,47722650,19550,19550,19550,19550,0
|
|
20250108,092700,47722650,19550,19550,19550,19550,1
|
|
20250108,092600,47703100,19560,19560,19560,19560,0
|
|
20250108,092500,47703100,19560,19550,19560,19550,2
|
|
20250108,092400,47663990,19550,19540,19550,19530,211
|
|
20250108,092300,43541000,19540,19540,19540,19540,0
|
|
20250108,092200,43541000,19540,19540,19540,19540,0
|
|
20250108,092100,43541000,19540,19540,19540,19540,0
|
|
20250108,092000,43541000,19540,19570,19570,19540,9
|
|
20250108,091900,43365110,19580,19580,19580,19580,0
|
|
20250108,091800,43365110,19580,19580,19580,19580,73
|
|
20250108,091700,41935770,19580,19580,19580,19580,0
|
|
20250108,091600,41935770,19580,19570,19580,19570,18
|
|
20250108,091500,41583500,19570,19550,19570,19550,86
|
|
20250108,091400,39900510,19540,19540,19540,19540,1
|
|
20250108,091300,39880970,19580,19590,19590,19540,3
|
|
20250108,091200,39822260,19540,19520,19550,19520,90
|
|
20250108,091100,38064920,19500,19500,19500,19500,0
|
|
20250108,091000,38064920,19500,19520,19520,19500,604
|
|
20250108,090900,26285870,19570,19520,19570,19520,250
|
|
20250108,090800,21402460,19600,19600,19600,19600,0
|
|
20250108,090700,21402460,19600,19600,19600,19600,0
|
|
20250108,090600,21402460,19600,19600,19600,19600,0
|
|
20250108,090500,21402460,19600,19600,19600,19600,0
|
|
20250108,090400,21402460,19600,19600,19600,19600,0
|
|
20250108,090300,21402460,19600,19600,19600,19600,0
|
|
20250108,090200,21402460,19600,19550,19600,19550,25
|
|
20250108,090100,20912960,19500,19490,19500,19490,1049
|
|
20250108,090000,467700,19400,19500,19500,19400,24
|