600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185700,837973900,18970,18970,18970,18970,324
|
|
20250109,185600,837973900,18970,18970,18970,18970,0
|
|
20250109,185500,837973900,18970,18970,18970,18970,0
|
|
20250109,185400,837973900,18970,18970,18970,18970,0
|
|
20250109,185300,837973900,18970,18970,18970,18970,0
|
|
20250109,185200,837973900,18970,18970,18970,18970,0
|
|
20250109,185100,837973900,18970,18970,18970,18970,0
|
|
20250109,185000,837973900,18970,18970,18970,18970,0
|
|
20250109,184900,837973900,18970,18970,18970,18970,0
|
|
20250109,184800,837973900,18970,18970,18970,18970,0
|
|
20250109,184700,837973900,18970,18970,18970,18970,0
|
|
20250109,184600,837973900,18970,18970,18970,18970,0
|
|
20250109,184500,837973900,18970,18970,18970,18970,0
|
|
20250109,184400,837973900,18970,18970,18970,18970,0
|
|
20250109,184300,837973900,18970,18970,18970,18970,0
|
|
20250109,184200,837973900,18970,18970,18970,18970,0
|
|
20250109,184100,837973900,18970,18970,18970,18970,0
|
|
20250109,184000,837973900,18970,18970,18970,18970,0
|
|
20250109,183900,837973900,18970,18970,18970,18970,0
|
|
20250109,183800,837973900,18970,18970,18970,18970,0
|
|
20250109,183700,837973900,18970,18970,18970,18970,0
|
|
20250109,183600,837973900,18970,18970,18970,18970,0
|
|
20250109,183500,837973900,18970,18970,18970,18970,0
|
|
20250109,183400,837973900,18970,18970,18970,18970,0
|
|
20250109,183300,837973900,18970,18970,18970,18970,0
|
|
20250109,183200,837973900,18970,18970,18970,18970,0
|
|
20250109,183100,837973900,18970,18970,18970,18970,0
|
|
20250109,183000,837973900,18970,18970,18970,18970,0
|
|
20250109,182900,837973900,18970,18970,18970,18970,0
|
|
20250109,182800,837973900,18970,18970,18970,18970,0
|
|
20250109,182700,837973900,18970,18970,18970,18970,324
|
|
20250109,182600,837973900,18970,18970,18970,18970,0
|
|
20250109,182500,837973900,18970,18970,18970,18970,0
|
|
20250109,182400,837973900,18970,18970,18970,18970,0
|
|
20250109,182300,837973900,18970,18970,18970,18970,0
|
|
20250109,182200,837973900,18970,18970,18970,18970,0
|
|
20250109,182100,837973900,18970,18970,18970,18970,0
|
|
20250109,182000,837973900,18970,18970,18970,18970,0
|
|
20250109,181900,837973900,18970,18970,18970,18970,0
|
|
20250109,181800,837973900,18970,18970,18970,18970,0
|
|
20250109,181700,837973900,18970,18970,18970,18970,0
|
|
20250109,181600,837973900,18970,18970,18970,18970,0
|
|
20250109,181500,837973900,18970,18970,18970,18970,0
|
|
20250109,181400,837973900,18970,18970,18970,18970,0
|
|
20250109,181300,837973900,18970,18970,18970,18970,0
|
|
20250109,181200,837973900,18970,18970,18970,18970,0
|
|
20250109,181100,837973900,18970,18970,18970,18970,0
|
|
20250109,181000,837973900,18970,18970,18970,18970,0
|
|
20250109,180900,837973900,18970,18970,18970,18970,0
|
|
20250109,180800,837973900,18970,18970,18970,18970,0
|
|
20250109,180700,837973900,18970,18970,18970,18970,0
|
|
20250109,180600,837973900,18970,18970,18970,18970,0
|
|
20250109,180500,837973900,18970,18970,18970,18970,0
|
|
20250109,180400,837973900,18970,18970,18970,18970,0
|
|
20250109,180300,837973900,18970,18970,18970,18970,0
|
|
20250109,180200,837973900,18970,18970,18970,18970,0
|
|
20250109,180100,837973900,18970,18970,18970,18970,0
|
|
20250109,180000,837973900,18970,18970,18970,18970,0
|
|
20250109,175900,837973900,18970,18970,18970,18970,0
|
|
20250109,175800,837973900,18970,18970,18970,18970,0
|
|
20250109,175700,837973900,18970,18970,18970,18970,324
|
|
20250109,175600,837973900,18970,18970,18970,18970,0
|
|
20250109,175500,837973900,18970,18970,18970,18970,0
|
|
20250109,175400,837973900,18970,18970,18970,18970,0
|
|
20250109,175300,837973900,18970,18970,18970,18970,0
|
|
20250109,175200,837973900,18970,18970,18970,18970,0
|
|
20250109,175100,837973900,18970,18970,18970,18970,0
|
|
20250109,175000,837973900,18970,18970,18970,18970,0
|
|
20250109,174900,837973900,18970,18970,18970,18970,0
|
|
20250109,174800,837973900,18970,18970,18970,18970,0
|
|
20250109,174700,837973900,18970,18970,18970,18970,0
|
|
20250109,174600,837973900,18970,18970,18970,18970,0
|
|
20250109,174500,837973900,18970,18970,18970,18970,0
|
|
20250109,174400,837973900,18970,18970,18970,18970,0
|
|
20250109,174300,837973900,18970,18970,18970,18970,0
|
|
20250109,174200,837973900,18970,18970,18970,18970,0
|
|
20250109,174100,837973900,18970,18970,18970,18970,0
|
|
20250109,174000,837973900,18970,18970,18970,18970,0
|
|
20250109,173900,837973900,18970,18970,18970,18970,0
|
|
20250109,173800,837973900,18970,18970,18970,18970,0
|
|
20250109,173700,837973900,18970,18970,18970,18970,0
|
|
20250109,173600,837973900,18970,18970,18970,18970,0
|
|
20250109,173500,837973900,18970,18970,18970,18970,0
|
|
20250109,173400,837973900,18970,18970,18970,18970,0
|
|
20250109,173300,837973900,18970,18970,18970,18970,0
|
|
20250109,173200,837973900,18970,18970,18970,18970,0
|
|
20250109,173100,837973900,18970,18970,18970,18970,0
|
|
20250109,173000,837973900,18970,18970,18970,18970,0
|
|
20250109,172900,837973900,18970,18970,18970,18970,0
|
|
20250109,172800,837973900,18970,18970,18970,18970,0
|
|
20250109,172700,837973900,18970,18970,18970,18970,324
|
|
20250109,172600,837973900,18970,18970,18970,18970,0
|
|
20250109,172500,837973900,18970,18970,18970,18970,0
|
|
20250109,172400,837973900,18970,18970,18970,18970,0
|
|
20250109,172300,837973900,18970,18970,18970,18970,0
|
|
20250109,172200,837973900,18970,18970,18970,18970,0
|
|
20250109,172100,837973900,18970,18970,18970,18970,0
|
|
20250109,172000,837973900,18970,18970,18970,18970,0
|
|
20250109,171900,837973900,18970,18970,18970,18970,0
|
|
20250109,171800,837973900,18970,18970,18970,18970,0
|
|
20250109,171700,837973900,18970,18970,18970,18970,0
|
|
20250109,171600,837973900,18970,18970,18970,18970,0
|
|
20250109,171500,837973900,18970,18970,18970,18970,0
|
|
20250109,171400,837973900,18970,18970,18970,18970,0
|
|
20250109,171300,837973900,18970,18970,18970,18970,0
|
|
20250109,171200,837973900,18970,18970,18970,18970,0
|
|
20250109,171100,837973900,18970,18970,18970,18970,0
|
|
20250109,171000,837973900,18970,18970,18970,18970,0
|
|
20250109,170900,837973900,18970,18970,18970,18970,0
|
|
20250109,170800,837973900,18970,18970,18970,18970,0
|
|
20250109,170700,837973900,18970,18970,18970,18970,0
|
|
20250109,170600,837973900,18970,18970,18970,18970,0
|
|
20250109,170500,837973900,18970,18970,18970,18970,0
|
|
20250109,170400,837973900,18970,18970,18970,18970,0
|
|
20250109,170300,837973900,18970,18970,18970,18970,0
|
|
20250109,170200,837973900,18970,18970,18970,18970,0
|
|
20250109,170100,837973900,18970,18970,18970,18970,0
|
|
20250109,170000,837973900,18970,18970,18970,18970,0
|
|
20250109,165900,837973900,18970,18970,18970,18970,0
|
|
20250109,165800,837973900,18970,18970,18970,18970,0
|
|
20250109,165700,837973900,18970,18970,18970,18970,324
|
|
20250109,165600,837973900,18970,18970,18970,18970,0
|
|
20250109,165500,837973900,18970,18970,18970,18970,0
|
|
20250109,165400,837973900,18970,18970,18970,18970,0
|
|
20250109,165300,837973900,18970,18970,18970,18970,0
|
|
20250109,165200,837973900,18970,18970,18970,18970,0
|
|
20250109,165100,837973900,18970,18970,18970,18970,0
|
|
20250109,165000,837973900,18970,18970,18970,18970,0
|
|
20250109,164900,837973900,18970,18970,18970,18970,0
|
|
20250109,164800,837973900,18970,18970,18970,18970,0
|
|
20250109,164700,837973900,18970,18970,18970,18970,0
|
|
20250109,164600,837973900,18970,18970,18970,18970,0
|
|
20250109,164500,837973900,18970,18970,18970,18970,0
|
|
20250109,164400,837973900,18970,18970,18970,18970,0
|
|
20250109,164300,837973900,18970,18970,18970,18970,0
|
|
20250109,164200,837973900,18970,18970,18970,18970,0
|
|
20250109,164100,837973900,18970,18970,18970,18970,0
|
|
20250109,164000,837973900,18970,18970,18970,18970,0
|
|
20250109,163900,837973900,18970,18970,18970,18970,0
|
|
20250109,163800,837973900,18970,18970,18970,18970,0
|
|
20250109,163700,837973900,18970,18970,18970,18970,0
|
|
20250109,163600,837973900,18970,18970,18970,18970,0
|
|
20250109,163500,837973900,18970,18970,18970,18970,0
|
|
20250109,163400,837973900,18970,18970,18970,18970,0
|
|
20250109,163300,837973900,18970,18970,18970,18970,0
|
|
20250109,163200,837973900,18970,18970,18970,18970,0
|
|
20250109,163100,837973900,18970,18970,18970,18970,0
|
|
20250109,163000,837973900,18970,18970,18970,18970,0
|
|
20250109,162900,837973900,18970,18970,18970,18970,0
|
|
20250109,162800,837973900,18970,18970,18970,18970,0
|
|
20250109,162700,837973900,18970,18970,18970,18970,324
|
|
20250109,162600,837973900,18970,18970,18970,18970,0
|
|
20250109,162500,837973900,18970,18970,18970,18970,0
|
|
20250109,162400,837973900,18970,18970,18970,18970,0
|
|
20250109,162300,837973900,18970,18970,18970,18970,0
|
|
20250109,162200,837973900,18970,18970,18970,18970,0
|
|
20250109,162100,837973900,18970,18970,18970,18970,0
|
|
20250109,162000,837973900,18970,18970,18970,18970,0
|
|
20250109,161900,837973900,18970,18970,18970,18970,0
|
|
20250109,161800,837973900,18970,18970,18970,18970,0
|
|
20250109,161700,837973900,18970,18970,18970,18970,0
|
|
20250109,161600,837973900,18970,18970,18970,18970,0
|
|
20250109,161500,837973900,18970,18970,18970,18970,0
|
|
20250109,161400,837973900,18970,18970,18970,18970,0
|
|
20250109,161300,837973900,18970,18970,18970,18970,0
|
|
20250109,161200,837973900,18970,18970,18970,18970,0
|
|
20250109,161100,837973900,18970,18970,18970,18970,0
|
|
20250109,161000,837973900,18970,18970,18970,18970,0
|
|
20250109,160900,837973900,18970,18970,18970,18970,0
|
|
20250109,160800,837973900,18970,18970,18970,18970,0
|
|
20250109,160700,837973900,18970,18970,18970,18970,0
|
|
20250109,160600,837973900,18970,18970,18970,18970,0
|
|
20250109,160500,837973900,18970,18970,18970,18970,0
|
|
20250109,160400,837973900,18970,18970,18970,18970,0
|
|
20250109,160300,837973900,18970,18970,18970,18970,0
|
|
20250109,160200,837973900,18970,18970,18970,18970,0
|
|
20250109,160100,837973900,18970,18970,18970,18970,0
|
|
20250109,160000,837973900,18970,18970,18970,18970,0
|
|
20250109,155900,837973900,18970,18970,18970,18970,0
|
|
20250109,155800,837973900,18970,18970,18970,18970,0
|
|
20250109,155700,837973900,18970,18970,18970,18970,324
|
|
20250109,155600,837973900,18970,18970,18970,18970,0
|
|
20250109,155500,837973900,18970,18970,18970,18970,0
|
|
20250109,155400,837973900,18970,18970,18970,18970,0
|
|
20250109,155300,837973900,18970,18970,18970,18970,0
|
|
20250109,155200,837973900,18970,18970,18970,18970,0
|
|
20250109,155100,837973900,18970,18970,18970,18970,0
|
|
20250109,155000,837973900,18970,18970,18970,18970,0
|
|
20250109,154900,837973900,18970,18970,18970,18970,0
|
|
20250109,154800,837973900,18970,18970,18970,18970,0
|
|
20250109,154700,837973900,18970,18970,18970,18970,0
|
|
20250109,154600,837973900,18970,18970,18970,18970,0
|
|
20250109,154500,837973900,18970,18970,18970,18970,0
|
|
20250109,154400,837973900,18970,18970,18970,18970,0
|
|
20250109,154300,837973900,18970,18970,18970,18970,0
|
|
20250109,154200,837973900,18970,18970,18970,18970,0
|
|
20250109,154100,837973900,18970,18970,18970,18970,0
|
|
20250109,154000,837973900,18970,18970,18970,18970,0
|
|
20250109,153900,837973900,18970,18970,18970,18970,0
|
|
20250109,153800,837973900,18970,18970,18970,18970,0
|
|
20250109,153700,837973900,18970,18970,18970,18970,0
|
|
20250109,153600,837973900,18970,18970,18970,18970,0
|
|
20250109,153500,837973900,18970,18970,18970,18970,0
|
|
20250109,153400,837973900,18970,18970,18970,18970,0
|
|
20250109,153300,837973900,18970,18970,18970,18970,0
|
|
20250109,153200,837973900,18970,18970,18970,18970,0
|
|
20250109,153100,837973900,18970,18970,18970,18970,0
|
|
20250109,153000,837973900,18970,18970,18970,18970,324
|
|
20250109,152900,831827620,18980,18980,18980,18980,0
|
|
20250109,152800,831827620,18980,18980,18980,18980,0
|
|
20250109,152700,831827620,18980,18980,18980,18980,0
|
|
20250109,152600,831827620,18980,18980,18980,18980,0
|
|
20250109,152500,831827620,18980,18980,18980,18980,0
|
|
20250109,152400,831827620,18980,18980,18980,18980,0
|
|
20250109,152300,831827620,18980,18980,18980,18980,0
|
|
20250109,152200,831827620,18980,18980,18980,18980,0
|
|
20250109,152100,831827620,18980,18980,18980,18980,0
|
|
20250109,152000,831827620,18980,18980,18980,18980,0
|
|
20250109,151900,831827620,18980,18970,18980,18940,43
|
|
20250109,151800,831011930,18970,18800,18980,18800,605
|
|
20250109,151700,819628710,18800,18790,18800,18790,612
|
|
20250109,151600,808127900,18790,18790,18790,18790,209
|
|
20250109,151500,804200790,18790,18790,18790,18790,122
|
|
20250109,151400,801908410,18790,18790,18790,18790,21
|
|
20250109,151300,801513820,18790,18790,18790,18790,33
|
|
20250109,151200,800893750,18790,18780,18790,18780,26
|
|
20250109,151100,800405230,18780,18780,18780,18780,0
|
|
20250109,151000,800405230,18780,18780,18780,18780,46
|
|
20250109,150900,799541350,18770,18790,18790,18770,42
|
|
20250109,150800,798752990,18780,18790,18790,18780,79
|
|
20250109,150700,797269280,18790,18790,18790,18790,33
|
|
20250109,150600,796649210,18790,18790,18790,18790,22
|
|
20250109,150500,796235830,18790,18790,18790,18790,52
|
|
20250109,150400,795258750,18790,18790,18790,18790,0
|
|
20250109,150300,795258750,18790,18790,18790,18790,30
|
|
20250109,150200,794695050,18800,18800,18800,18800,0
|
|
20250109,150100,794695050,18800,18800,18800,18800,0
|
|
20250109,150000,794695050,18800,18800,18800,18800,0
|
|
20250109,145900,794695050,18800,18810,18810,18800,3278
|
|
20250109,145800,733045150,18820,18820,18820,18820,3
|
|
20250109,145700,732988690,18820,18820,18820,18820,0
|
|
20250109,145600,732988690,18820,18820,18820,18820,1
|
|
20250109,145500,732969870,18810,18810,18810,18810,650
|
|
20250109,145400,720743370,18810,18810,18810,18810,390
|
|
20250109,145300,713407470,18810,18810,18810,18810,0
|
|
20250109,145200,713407470,18810,18810,18810,18810,0
|
|
20250109,145100,713407470,18810,18810,18810,18810,1
|
|
20250109,145000,713388660,18810,18810,18810,18810,0
|
|
20250109,144900,713388660,18810,18810,18810,18810,0
|
|
20250109,144800,713388660,18810,18810,18810,18810,251
|
|
20250109,144700,708667350,18810,18810,18810,18810,2
|
|
20250109,144600,708629730,18810,18810,18810,18810,11
|
|
20250109,144500,708422820,18800,18800,18800,18800,0
|
|
20250109,144400,708422820,18800,18800,18800,18800,0
|
|
20250109,144300,708422820,18800,18800,18800,18800,0
|
|
20250109,144200,708422820,18800,18800,18800,18800,0
|
|
20250109,144100,708422820,18800,18800,18800,18800,0
|
|
20250109,144000,708422820,18800,18800,18800,18800,5
|
|
20250109,143900,708328820,18800,18800,18800,18800,123
|
|
20250109,143800,706016420,18810,18810,18810,18810,0
|
|
20250109,143700,706016420,18810,18810,18810,18810,0
|
|
20250109,143600,706016420,18810,18810,18810,18810,1
|
|
20250109,143500,705997610,18810,18810,18810,18810,0
|
|
20250109,143400,705997610,18810,18810,18810,18810,9
|
|
20250109,143300,705828320,18810,18810,18810,18810,1
|
|
20250109,143200,705809510,18810,18810,18810,18810,82
|
|
20250109,143100,704267090,18820,18810,18820,18810,44
|
|
20250109,143000,703439350,18820,18820,18820,18820,0
|
|
20250109,142900,703439350,18820,18820,18820,18820,0
|
|
20250109,142800,703439350,18820,18820,18820,18820,38
|
|
20250109,142700,702724190,18800,18800,18800,18800,3
|
|
20250109,142600,702667790,18820,18820,18820,18820,0
|
|
20250109,142500,702667790,18820,18820,18820,18820,151
|
|
20250109,142400,699825970,18820,18820,18820,18820,31
|
|
20250109,142300,699242550,18820,18820,18820,18820,0
|
|
20250109,142200,699242550,18820,18820,18820,18820,0
|
|
20250109,142100,699242550,18820,18820,18820,18820,54
|
|
20250109,142000,698226270,18820,18820,18820,18820,0
|
|
20250109,141900,698226270,18820,18820,18820,18820,97
|
|
20250109,141800,696400730,18820,18820,18820,18820,0
|
|
20250109,141700,696400730,18820,18820,18820,18820,0
|
|
20250109,141600,696400730,18820,18820,18820,18820,0
|
|
20250109,141500,696400730,18820,18820,18820,18820,0
|
|
20250109,141400,696400730,18820,18820,18820,18820,0
|
|
20250109,141300,696400730,18820,18820,18820,18820,83
|
|
20250109,141200,694838670,18820,18820,18820,18820,0
|
|
20250109,141100,694838670,18820,18820,18820,18820,56
|
|
20250109,141000,693784750,18820,18810,18820,18810,73
|
|
20250109,140900,692411200,18820,18820,18820,18820,77
|
|
20250109,140800,690962060,18820,18820,18820,18820,113
|
|
20250109,140700,688835400,18820,18820,18820,18820,64
|
|
20250109,140600,687630920,18820,18820,18820,18820,76
|
|
20250109,140500,686200600,18820,18820,18820,18820,163
|
|
20250109,140400,683132940,18820,18820,18820,18820,33
|
|
20250109,140300,682511880,18820,18820,18820,18820,48
|
|
20250109,140200,681608520,18820,18820,18820,18820,0
|
|
20250109,140100,681608520,18820,18820,18820,18820,55
|
|
20250109,140000,680573420,18820,18820,18820,18820,0
|
|
20250109,135900,680573420,18820,18820,18820,18820,0
|
|
20250109,135800,680573420,18820,18800,18820,18800,762
|
|
20250109,135700,666246180,18820,18760,18820,18760,10038
|
|
20250109,135600,477836560,18760,18760,18760,18760,41
|
|
20250109,135500,477067400,18760,18730,18760,18730,54
|
|
20250109,135400,476054870,18760,18760,18760,18760,0
|
|
20250109,135300,476054870,18760,18760,18760,18760,90
|
|
20250109,135200,474366470,18760,18750,18760,18750,1243
|
|
20250109,135100,451059800,18750,18750,18750,18750,46
|
|
20250109,135000,450197300,18750,18750,18750,18750,1
|
|
20250109,134900,450178550,18750,18750,18750,18750,2
|
|
20250109,134800,450141050,18750,18750,18750,18750,0
|
|
20250109,134700,450141050,18750,18750,18750,18750,35
|
|
20250109,134600,449484800,18750,18750,18750,18750,6
|
|
20250109,134500,449372300,18710,18710,18710,18710,0
|
|
20250109,134400,449372300,18710,18710,18710,18710,0
|
|
20250109,134300,449372300,18710,18710,18710,18710,0
|
|
20250109,134200,449372300,18710,18710,18710,18710,0
|
|
20250109,134100,449372300,18710,18730,18730,18710,2000
|
|
20250109,134000,411937410,18730,18730,18730,18730,0
|
|
20250109,133900,411937410,18730,18730,18730,18730,0
|
|
20250109,133800,411937410,18730,18730,18730,18730,185
|
|
20250109,133700,408472360,18730,18750,18750,18730,2020
|
|
20250109,133600,370619410,18750,18750,18750,18750,312
|
|
20250109,133500,364769410,18760,18750,18760,18750,14
|
|
20250109,133400,364506780,18760,18760,18760,18760,1
|
|
20250109,133300,364488020,18740,18760,18760,18740,16
|
|
20250109,133200,364187880,18750,18750,18750,18750,276
|
|
20250109,133100,359012880,18750,18750,18750,18750,1
|
|
20250109,133000,358994130,18760,18760,18760,18760,33
|
|
20250109,132900,358375050,18750,18750,18750,18750,1
|
|
20250109,132800,358356300,18750,18750,18750,18750,1
|
|
20250109,132700,358337550,18760,18760,18760,18760,0
|
|
20250109,132600,358337550,18760,18760,18760,18760,56
|
|
20250109,132500,357286990,18760,18760,18760,18760,0
|
|
20250109,132400,357286990,18760,18760,18760,18760,0
|
|
20250109,132300,357286990,18760,18760,18760,18760,51
|
|
20250109,132200,356330230,18760,18760,18760,18760,0
|
|
20250109,132100,356330230,18760,18760,18760,18760,21
|
|
20250109,132000,355936270,18760,18760,18760,18760,52
|
|
20250109,131900,354960750,18760,18760,18760,18760,0
|
|
20250109,131800,354960750,18760,18760,18760,18760,10
|
|
20250109,131700,354773150,18750,18750,18750,18750,40
|
|
20250109,131600,354023150,18750,18750,18750,18750,0
|
|
20250109,131500,354023150,18750,18750,18750,18750,0
|
|
20250109,131400,354023150,18750,18750,18750,18750,4
|
|
20250109,131300,353948150,18760,18760,18760,18760,1
|
|
20250109,131200,353929390,18760,18760,18760,18760,4
|
|
20250109,131100,353854350,18760,18760,18760,18760,0
|
|
20250109,131000,353854350,18760,18750,18760,18750,510
|
|
20250109,130900,344291410,18750,18750,18750,18750,1
|
|
20250109,130800,344272660,18750,18750,18750,18750,0
|
|
20250109,130700,344272660,18750,18750,18750,18750,0
|
|
20250109,130600,344272660,18750,18750,18750,18750,0
|
|
20250109,130500,344272660,18750,18750,18750,18750,51
|
|
20250109,130400,343316410,18740,18740,18740,18740,0
|
|
20250109,130300,343316410,18740,18740,18740,18740,50
|
|
20250109,130200,342379410,18750,18750,18750,18750,235
|
|
20250109,130100,337973160,18750,18750,18750,18750,0
|
|
20250109,130000,337973160,18750,18750,18750,18750,15
|
|
20250109,125900,337691910,18750,18750,18750,18750,80
|
|
20250109,125800,336191910,18760,18760,18760,18760,0
|
|
20250109,125700,336191910,18760,18760,18760,18760,0
|
|
20250109,125600,336191910,18760,18760,18760,18760,0
|
|
20250109,125500,336191910,18760,18760,18760,18760,0
|
|
20250109,125400,336191910,18760,18760,18760,18760,52
|
|
20250109,125300,335216390,18750,18750,18750,18750,0
|
|
20250109,125200,335216390,18750,18750,18750,18750,0
|
|
20250109,125100,335216390,18750,18750,18750,18750,0
|
|
20250109,125000,335216390,18750,18750,18750,18750,0
|
|
20250109,124900,335216390,18750,18750,18750,18750,0
|
|
20250109,124800,335216390,18750,18750,18750,18750,2
|
|
20250109,124700,335178890,18760,18760,18760,18760,0
|
|
20250109,124600,335178890,18760,18760,18760,18760,1
|
|
20250109,124500,335160130,18760,18760,18760,18760,0
|
|
20250109,124400,335160130,18760,18760,18760,18760,0
|
|
20250109,124300,335160130,18760,18760,18760,18760,0
|
|
20250109,124200,335160130,18760,18760,18760,18760,26
|
|
20250109,124100,334672370,18750,18760,18760,18750,22
|
|
20250109,124000,334259660,18760,18760,18760,18760,0
|
|
20250109,123900,334259660,18760,18760,18760,18760,0
|
|
20250109,123800,334259660,18760,18760,18760,18760,0
|
|
20250109,123700,334259660,18760,18760,18760,18760,0
|
|
20250109,123600,334259660,18760,18760,18760,18760,10
|
|
20250109,123500,334072060,18760,18760,18760,18760,0
|
|
20250109,123400,334072060,18760,18760,18760,18760,0
|
|
20250109,123300,334072060,18760,18760,18760,18760,0
|
|
20250109,123200,334072060,18760,18760,18760,18760,0
|
|
20250109,123100,334072060,18760,18760,18760,18760,0
|
|
20250109,123000,334072060,18760,18760,18760,18760,1
|
|
20250109,122900,334053300,18760,18760,18760,18760,40
|
|
20250109,122800,333302900,18760,18760,18760,18760,1
|
|
20250109,122700,333284140,18760,18760,18760,18760,13
|
|
20250109,122600,333040260,18750,18750,18750,18750,20
|
|
20250109,122500,332665260,18750,18750,18750,18750,0
|
|
20250109,122400,332665260,18750,18750,18750,18750,0
|
|
20250109,122300,332665260,18750,18750,18750,18750,0
|
|
20250109,122200,332665260,18750,18750,18750,18740,239
|
|
20250109,122100,328184100,18750,18750,18750,18750,81
|
|
20250109,122000,326665350,18750,18750,18750,18750,0
|
|
20250109,121900,326665350,18750,18750,18750,18750,0
|
|
20250109,121800,326665350,18750,18750,18750,18750,0
|
|
20250109,121700,326665350,18750,18750,18750,18750,0
|
|
20250109,121600,326665350,18750,18750,18750,18750,0
|
|
20250109,121500,326665350,18750,18750,18750,18750,0
|
|
20250109,121400,326665350,18750,18750,18750,18750,0
|
|
20250109,121300,326665350,18750,18750,18750,18750,0
|
|
20250109,121200,326665350,18750,18750,18750,18750,0
|
|
20250109,121100,326665350,18750,18760,18760,18750,1380
|
|
20250109,121000,300788640,18770,18770,18770,18770,0
|
|
20250109,120900,300788640,18770,18770,18770,18770,1
|
|
20250109,120800,300769870,18750,18760,18760,18750,173
|
|
20250109,120700,297525190,18760,18760,18760,18760,3
|
|
20250109,120600,297468910,18760,18760,18760,18760,0
|
|
20250109,120500,297468910,18760,18760,18760,18760,211
|
|
20250109,120400,293510550,18770,18770,18770,18770,1
|
|
20250109,120300,293491780,18770,18770,18770,18770,0
|
|
20250109,120200,293491780,18770,18770,18770,18770,0
|
|
20250109,120100,293491780,18770,18770,18770,18770,0
|
|
20250109,120000,293491780,18770,18770,18770,18770,0
|
|
20250109,115900,293491780,18770,18770,18770,18770,1
|
|
20250109,115800,293473010,18760,18760,18760,18760,0
|
|
20250109,115700,293473010,18760,18760,18760,18760,0
|
|
20250109,115600,293473010,18760,18760,18760,18760,0
|
|
20250109,115500,293473010,18760,18760,18760,18760,1
|
|
20250109,115400,293454250,18760,18760,18760,18760,0
|
|
20250109,115300,293454250,18760,18760,18760,18760,11
|
|
20250109,115200,293247890,18760,18760,18760,18760,0
|
|
20250109,115100,293247890,18760,18760,18760,18760,0
|
|
20250109,115000,293247890,18760,18760,18760,18760,0
|
|
20250109,114900,293247890,18760,18760,18760,18760,0
|
|
20250109,114800,293247890,18760,18760,18760,18760,4
|
|
20250109,114700,293172850,18760,18760,18760,18760,0
|
|
20250109,114600,293172850,18760,18760,18760,18760,0
|
|
20250109,114500,293172850,18760,18760,18760,18760,0
|
|
20250109,114400,293172850,18760,18760,18760,18760,0
|
|
20250109,114300,293172850,18760,18770,18770,18760,201
|
|
20250109,114200,289402080,18770,18770,18770,18770,0
|
|
20250109,114100,289402080,18770,18770,18770,18770,0
|
|
20250109,114000,289402080,18770,18770,18770,18770,1
|
|
20250109,113900,289383310,18770,18770,18770,18770,0
|
|
20250109,113800,289383310,18770,18770,18770,18770,0
|
|
20250109,113700,289383310,18770,18770,18770,18770,1
|
|
20250109,113600,289364540,18770,18770,18770,18770,0
|
|
20250109,113500,289364540,18770,18770,18770,18770,0
|
|
20250109,113400,289364540,18770,18770,18770,18770,0
|
|
20250109,113300,289364540,18770,18770,18770,18770,5
|
|
20250109,113200,289270690,18770,18770,18770,18770,60
|
|
20250109,113100,288144490,18760,18760,18760,18750,215
|
|
20250109,113000,284112450,18760,18760,18760,18760,0
|
|
20250109,112900,284112450,18760,18760,18760,18760,0
|
|
20250109,112800,284112450,18760,18760,18760,18760,246
|
|
20250109,112700,279497490,18770,18770,18770,18770,0
|
|
20250109,112600,279497490,18770,18770,18770,18770,0
|
|
20250109,112500,279497490,18770,18770,18770,18770,4
|
|
20250109,112400,279422410,18770,18770,18770,18770,0
|
|
20250109,112300,279422410,18770,18770,18770,18770,101
|
|
20250109,112200,277526640,18760,18760,18760,18760,10
|
|
20250109,112100,277339040,18760,18770,18770,18760,47
|
|
20250109,112000,276456950,18770,18770,18770,18770,23
|
|
20250109,111900,276025240,18770,18770,18770,18770,29
|
|
20250109,111800,275480910,18770,18770,18770,18770,100
|
|
20250109,111700,273603910,18780,18770,18780,18770,2
|
|
20250109,111600,273566360,18780,18780,18780,18780,1
|
|
20250109,111500,273547580,18770,18770,18770,18770,0
|
|
20250109,111400,273547580,18770,18770,18770,18770,1
|
|
20250109,111300,273528810,18780,18780,18780,18780,18
|
|
20250109,111200,273190770,18770,18770,18770,18770,12
|
|
20250109,111100,272965530,18770,18770,18770,18770,65
|
|
20250109,111000,271745480,18770,18780,18780,18770,82
|
|
20250109,110900,270206310,18780,18780,18780,18780,2
|
|
20250109,110800,270168750,18780,18780,18780,18780,135
|
|
20250109,110700,267633450,18770,18770,18770,18770,0
|
|
20250109,110600,267633450,18770,18770,18770,18770,15
|
|
20250109,110500,267351900,18780,18780,18780,18780,0
|
|
20250109,110400,267351900,18780,18780,18780,18780,700
|
|
20250109,110300,254205900,18780,18780,18780,18780,1
|
|
20250109,110200,254187120,18780,18780,18780,18780,1
|
|
20250109,110100,254168340,18780,18780,18780,18780,0
|
|
20250109,110000,254168340,18780,18780,18780,18780,1
|
|
20250109,105900,254149560,18780,18780,18780,18770,46
|
|
20250109,105800,253285690,18780,18780,18780,18780,14
|
|
20250109,105700,253022770,18780,18780,18780,18780,1
|
|
20250109,105600,253003990,18780,18780,18780,18780,3
|
|
20250109,105500,252947650,18780,18780,18780,18780,1
|
|
20250109,105400,252928870,18780,18780,18780,18780,0
|
|
20250109,105300,252928870,18780,18780,18780,18780,0
|
|
20250109,105200,252928870,18780,18780,18780,18780,0
|
|
20250109,105100,252928870,18780,18780,18780,18780,25
|
|
20250109,105000,252459370,18770,18770,18770,18770,0
|
|
20250109,104900,252459370,18770,18770,18770,18770,0
|
|
20250109,104800,252459370,18770,18770,18770,18770,4
|
|
20250109,104700,252384290,18780,18780,18780,18780,0
|
|
20250109,104600,252384290,18780,18780,18780,18780,27
|
|
20250109,104500,251877230,18780,18780,18780,18780,1
|
|
20250109,104400,251858450,18770,18770,18770,18770,0
|
|
20250109,104300,251858450,18770,18770,18770,18770,0
|
|
20250109,104200,251858450,18770,18770,18770,18770,0
|
|
20250109,104100,251858450,18770,18770,18770,18770,5
|
|
20250109,104000,251764600,18780,18780,18780,18780,50
|
|
20250109,103900,250825600,18760,18760,18760,18760,0
|
|
20250109,103800,250825600,18760,18760,18760,18760,0
|
|
20250109,103700,250825600,18760,18760,18760,18760,0
|
|
20250109,103600,250825600,18760,18760,18760,18760,0
|
|
20250109,103500,250825600,18760,18760,18760,18760,0
|
|
20250109,103400,250825600,18760,18760,18760,18760,10
|
|
20250109,103300,250638000,18780,18760,18780,18760,16
|
|
20250109,103200,250337550,18760,18780,18780,18760,172
|
|
20250109,103100,247107410,18780,18780,18780,18780,2
|
|
20250109,103000,247069850,18760,18760,18760,18760,0
|
|
20250109,102900,247069850,18760,18760,18760,18760,0
|
|
20250109,102800,247069850,18760,18760,18760,18760,0
|
|
20250109,102700,247069850,18760,18760,18760,18760,0
|
|
20250109,102600,247069850,18760,18760,18770,18760,30
|
|
20250109,102500,246506950,18760,18770,18770,18760,130
|
|
20250109,102400,244068140,18760,18760,18760,18760,50
|
|
20250109,102300,243130140,18760,18760,18760,18760,0
|
|
20250109,102200,243130140,18760,18760,18760,18760,63
|
|
20250109,102100,241948260,18760,18770,18770,18760,1002
|
|
20250109,102000,223140730,18770,18770,18770,18770,0
|
|
20250109,101900,223140730,18770,18770,18770,18770,45
|
|
20250109,101800,222296080,18780,18780,18780,18780,28
|
|
20250109,101700,221770240,18780,18780,18780,18780,0
|
|
20250109,101600,221770240,18780,18780,18780,18780,0
|
|
20250109,101500,221770240,18780,18780,18780,18780,32
|
|
20250109,101400,221169280,18770,18770,18770,18770,0
|
|
20250109,101300,221169280,18770,18770,18770,18770,300
|
|
20250109,101200,215538280,18780,18780,18780,18780,32
|
|
20250109,101100,214937320,18770,18770,18770,18770,0
|
|
20250109,101000,214937320,18770,18780,18780,18770,21
|
|
20250109,100900,214542950,18780,18780,18780,18780,50
|
|
20250109,100800,213603950,18780,18780,18780,18780,13
|
|
20250109,100700,213359810,18770,18770,18770,18770,6
|
|
20250109,100600,213247190,18770,18770,18770,18770,185
|
|
20250109,100500,209774740,18780,18770,18780,18770,266
|
|
20250109,100400,204781910,18780,18780,18780,18780,1
|
|
20250109,100300,204763130,18780,18780,18780,18770,56
|
|
20250109,100200,203711950,18780,18780,18780,18780,35
|
|
20250109,100100,203054650,18780,18780,18780,18780,14
|
|
20250109,100000,202791730,18780,18770,18780,18770,52
|
|
20250109,095900,201815670,18780,18780,18780,18780,0
|
|
20250109,095800,201815670,18780,18780,18780,18780,400
|
|
20250109,095700,194303670,18780,18770,18780,18770,650
|
|
20250109,095600,182099990,18770,18770,18770,18770,11
|
|
20250109,095500,181893520,18770,18770,18770,18760,127
|
|
20250109,095400,179509760,18770,18770,18770,18770,0
|
|
20250109,095300,179509760,18770,18770,18770,18770,19
|
|
20250109,095200,179153130,18740,18740,18740,18740,1
|
|
20250109,095100,179134390,18760,18770,18770,18760,2
|
|
20250109,095000,179096860,18770,18770,18770,18770,1
|
|
20250109,094900,179078090,18770,18770,18770,18770,60
|
|
20250109,094800,177951890,18770,18770,18770,18770,8
|
|
20250109,094700,177801730,18770,18780,18780,18770,26
|
|
20250109,094600,177313590,18710,18710,18710,18710,39
|
|
20250109,094500,176583900,18700,18700,18700,18700,0
|
|
20250109,094400,176583900,18700,18700,18700,18700,0
|
|
20250109,094300,176583900,18700,18710,18710,18700,98
|
|
20250109,094200,174750830,18720,18720,18720,18720,0
|
|
20250109,094100,174750830,18720,18720,18720,18720,2
|
|
20250109,094000,174713390,18710,18710,18710,18710,0
|
|
20250109,093900,174713390,18710,18710,18710,18710,5
|
|
20250109,093800,174619840,18700,18700,18700,18700,35
|
|
20250109,093700,173965340,18780,18700,18780,18700,21
|
|
20250109,093600,173572560,18700,18740,18740,18700,2231
|
|
20250109,093500,131828910,18830,18830,18830,18830,0
|
|
20250109,093400,131828910,18830,18830,18830,18830,1
|
|
20250109,093300,131810080,18830,18830,18830,18830,1
|
|
20250109,093200,131791250,18830,18830,18830,18830,1
|
|
20250109,093100,131772420,18730,18730,18730,18730,0
|
|
20250109,093000,131772420,18730,18730,18730,18730,0
|
|
20250109,092900,131772420,18730,18750,18750,18730,543
|
|
20250109,092800,121598030,18760,18760,18760,18760,70
|
|
20250109,092700,120284830,18770,18770,18770,18770,0
|
|
20250109,092600,120284830,18770,18770,18790,18770,128
|
|
20250109,092500,117882030,18780,18780,18780,18780,15
|
|
20250109,092400,117600330,18870,18870,18870,18870,0
|
|
20250109,092300,117600330,18870,18870,18870,18870,72
|
|
20250109,092200,116241690,18780,18780,18780,18780,0
|
|
20250109,092100,116241690,18780,18730,18780,18730,1415
|
|
20250109,092000,89674610,18730,18730,18730,18730,0
|
|
20250109,091900,89674610,18730,18730,18730,18730,2
|
|
20250109,091800,89637150,18720,18720,18720,18720,20
|
|
20250109,091700,89262750,18720,18730,18730,18720,55
|
|
20250109,091600,88233140,18710,18710,18710,18710,1
|
|
20250109,091500,88214430,18700,18700,18700,18700,0
|
|
20250109,091400,88214430,18700,18700,18700,18700,3
|
|
20250109,091300,88158330,18700,18720,18720,18700,853
|
|
20250109,091200,72199870,18730,18750,18750,18730,310
|
|
20250109,091100,66391780,18780,18780,18780,18780,35
|
|
20250109,091000,65734480,18780,18750,18780,18740,93
|
|
20250109,090900,63989890,18780,18780,18780,18780,144
|
|
20250109,090800,61285570,18720,18730,18730,18720,143
|
|
20250109,090700,58607770,18720,18770,18770,18720,86
|
|
20250109,090600,56997680,18770,18770,18770,18770,50
|
|
20250109,090500,56059180,18780,18730,18780,18700,771
|
|
20250109,090400,41629610,18730,18750,18780,18730,352
|
|
20250109,090300,35031220,18760,18810,18810,18760,1062
|
|
20250109,090200,15069610,18810,18820,18820,18810,93
|
|
20250109,090100,13320030,18830,18850,18850,18830,625
|
|
20250109,090000,1548910,18850,18880,18900,18850,82
|