619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191600,234457370,18710,18710,18710,18710,118
|
|
20250110,191500,234457370,18710,18710,18710,18710,0
|
|
20250110,191400,234457370,18710,18710,18710,18710,0
|
|
20250110,191300,234457370,18710,18710,18710,18710,0
|
|
20250110,191200,234457370,18710,18710,18710,18710,0
|
|
20250110,191100,234457370,18710,18710,18710,18710,0
|
|
20250110,191000,234457370,18710,18710,18710,18710,0
|
|
20250110,190900,234457370,18710,18710,18710,18710,0
|
|
20250110,190800,234457370,18710,18710,18710,18710,0
|
|
20250110,190700,234457370,18710,18710,18710,18710,0
|
|
20250110,190600,234457370,18710,18710,18710,18710,0
|
|
20250110,190500,234457370,18710,18710,18710,18710,0
|
|
20250110,190400,234457370,18710,18710,18710,18710,0
|
|
20250110,190300,234457370,18710,18710,18710,18710,0
|
|
20250110,190200,234457370,18710,18710,18710,18710,0
|
|
20250110,190100,234457370,18710,18710,18710,18710,0
|
|
20250110,190000,234457370,18710,18710,18710,18710,0
|
|
20250110,185900,234457370,18710,18710,18710,18710,0
|
|
20250110,185800,234457370,18710,18710,18710,18710,0
|
|
20250110,185700,234457370,18710,18710,18710,18710,0
|
|
20250110,185600,234457370,18710,18710,18710,18710,0
|
|
20250110,185500,234457370,18710,18710,18710,18710,0
|
|
20250110,185400,234457370,18710,18710,18710,18710,0
|
|
20250110,185300,234457370,18710,18710,18710,18710,0
|
|
20250110,185200,234457370,18710,18710,18710,18710,0
|
|
20250110,185100,234457370,18710,18710,18710,18710,0
|
|
20250110,185000,234457370,18710,18710,18710,18710,0
|
|
20250110,184900,234457370,18710,18710,18710,18710,0
|
|
20250110,184800,234457370,18710,18710,18710,18710,0
|
|
20250110,184700,234457370,18710,18710,18710,18710,0
|
|
20250110,184600,234457370,18710,18710,18710,18710,118
|
|
20250110,184500,234457370,18710,18710,18710,18710,0
|
|
20250110,184400,234457370,18710,18710,18710,18710,0
|
|
20250110,184300,234457370,18710,18710,18710,18710,0
|
|
20250110,184200,234457370,18710,18710,18710,18710,0
|
|
20250110,184100,234457370,18710,18710,18710,18710,0
|
|
20250110,184000,234457370,18710,18710,18710,18710,0
|
|
20250110,183900,234457370,18710,18710,18710,18710,0
|
|
20250110,183800,234457370,18710,18710,18710,18710,0
|
|
20250110,183700,234457370,18710,18710,18710,18710,0
|
|
20250110,183600,234457370,18710,18710,18710,18710,0
|
|
20250110,183500,234457370,18710,18710,18710,18710,0
|
|
20250110,183400,234457370,18710,18710,18710,18710,0
|
|
20250110,183300,234457370,18710,18710,18710,18710,0
|
|
20250110,183200,234457370,18710,18710,18710,18710,0
|
|
20250110,183100,234457370,18710,18710,18710,18710,0
|
|
20250110,183000,234457370,18710,18710,18710,18710,0
|
|
20250110,182900,234457370,18710,18710,18710,18710,0
|
|
20250110,182800,234457370,18710,18710,18710,18710,0
|
|
20250110,182700,234457370,18710,18710,18710,18710,0
|
|
20250110,182600,234457370,18710,18710,18710,18710,0
|
|
20250110,182500,234457370,18710,18710,18710,18710,0
|
|
20250110,182400,234457370,18710,18710,18710,18710,0
|
|
20250110,182300,234457370,18710,18710,18710,18710,0
|
|
20250110,182200,234457370,18710,18710,18710,18710,0
|
|
20250110,182100,234457370,18710,18710,18710,18710,0
|
|
20250110,182000,234457370,18710,18710,18710,18710,0
|
|
20250110,181900,234457370,18710,18710,18710,18710,0
|
|
20250110,181800,234457370,18710,18710,18710,18710,0
|
|
20250110,181700,234457370,18710,18710,18710,18710,0
|
|
20250110,181600,234457370,18710,18710,18710,18710,118
|
|
20250110,181500,234457370,18710,18710,18710,18710,0
|
|
20250110,181400,234457370,18710,18710,18710,18710,0
|
|
20250110,181300,234457370,18710,18710,18710,18710,0
|
|
20250110,181200,234457370,18710,18710,18710,18710,0
|
|
20250110,181100,234457370,18710,18710,18710,18710,0
|
|
20250110,181000,234457370,18710,18710,18710,18710,0
|
|
20250110,180900,234457370,18710,18710,18710,18710,0
|
|
20250110,180800,234457370,18710,18710,18710,18710,0
|
|
20250110,180700,234457370,18710,18710,18710,18710,0
|
|
20250110,180600,234457370,18710,18710,18710,18710,0
|
|
20250110,180500,234457370,18710,18710,18710,18710,0
|
|
20250110,180400,234457370,18710,18710,18710,18710,0
|
|
20250110,180300,234457370,18710,18710,18710,18710,0
|
|
20250110,180200,234457370,18710,18710,18710,18710,0
|
|
20250110,180100,234457370,18710,18710,18710,18710,0
|
|
20250110,180000,234457370,18710,18710,18710,18710,0
|
|
20250110,175900,234457370,18710,18710,18710,18710,0
|
|
20250110,175800,234457370,18710,18710,18710,18710,0
|
|
20250110,175700,234457370,18710,18710,18710,18710,0
|
|
20250110,175600,234457370,18710,18710,18710,18710,0
|
|
20250110,175500,234457370,18710,18710,18710,18710,0
|
|
20250110,175400,234457370,18710,18710,18710,18710,0
|
|
20250110,175300,234457370,18710,18710,18710,18710,0
|
|
20250110,175200,234457370,18710,18710,18710,18710,0
|
|
20250110,175100,234457370,18710,18710,18710,18710,0
|
|
20250110,175000,234457370,18710,18710,18710,18710,0
|
|
20250110,174900,234457370,18710,18710,18710,18710,0
|
|
20250110,174800,234457370,18710,18710,18710,18710,0
|
|
20250110,174700,234457370,18710,18710,18710,18710,0
|
|
20250110,174600,234457370,18710,18710,18710,18710,118
|
|
20250110,174500,234457370,18710,18710,18710,18710,0
|
|
20250110,174400,234457370,18710,18710,18710,18710,0
|
|
20250110,174300,234457370,18710,18710,18710,18710,0
|
|
20250110,174200,234457370,18710,18710,18710,18710,0
|
|
20250110,174100,234457370,18710,18710,18710,18710,0
|
|
20250110,174000,234457370,18710,18710,18710,18710,0
|
|
20250110,173900,234457370,18710,18710,18710,18710,0
|
|
20250110,173800,234457370,18710,18710,18710,18710,0
|
|
20250110,173700,234457370,18710,18710,18710,18710,0
|
|
20250110,173600,234457370,18710,18710,18710,18710,0
|
|
20250110,173500,234457370,18710,18710,18710,18710,0
|
|
20250110,173400,234457370,18710,18710,18710,18710,0
|
|
20250110,173300,234457370,18710,18710,18710,18710,0
|
|
20250110,173200,234457370,18710,18710,18710,18710,0
|
|
20250110,173100,234457370,18710,18710,18710,18710,0
|
|
20250110,173000,234457370,18710,18710,18710,18710,0
|
|
20250110,172900,234457370,18710,18710,18710,18710,0
|
|
20250110,172800,234457370,18710,18710,18710,18710,0
|
|
20250110,172700,234457370,18710,18710,18710,18710,0
|
|
20250110,172600,234457370,18710,18710,18710,18710,0
|
|
20250110,172500,234457370,18710,18710,18710,18710,0
|
|
20250110,172400,234457370,18710,18710,18710,18710,0
|
|
20250110,172300,234457370,18710,18710,18710,18710,0
|
|
20250110,172200,234457370,18710,18710,18710,18710,0
|
|
20250110,172100,234457370,18710,18710,18710,18710,0
|
|
20250110,172000,234457370,18710,18710,18710,18710,0
|
|
20250110,171900,234457370,18710,18710,18710,18710,0
|
|
20250110,171800,234457370,18710,18710,18710,18710,0
|
|
20250110,171700,234457370,18710,18710,18710,18710,0
|
|
20250110,171600,234457370,18710,18710,18710,18710,118
|
|
20250110,171500,234457370,18710,18710,18710,18710,0
|
|
20250110,171400,234457370,18710,18710,18710,18710,0
|
|
20250110,171300,234457370,18710,18710,18710,18710,0
|
|
20250110,171200,234457370,18710,18710,18710,18710,0
|
|
20250110,171100,234457370,18710,18710,18710,18710,0
|
|
20250110,171000,234457370,18710,18710,18710,18710,0
|
|
20250110,170900,234457370,18710,18710,18710,18710,0
|
|
20250110,170800,234457370,18710,18710,18710,18710,0
|
|
20250110,170700,234457370,18710,18710,18710,18710,0
|
|
20250110,170600,234457370,18710,18710,18710,18710,0
|
|
20250110,170500,234457370,18710,18710,18710,18710,0
|
|
20250110,170400,234457370,18710,18710,18710,18710,0
|
|
20250110,170300,234457370,18710,18710,18710,18710,0
|
|
20250110,170200,234457370,18710,18710,18710,18710,0
|
|
20250110,170100,234457370,18710,18710,18710,18710,0
|
|
20250110,170000,234457370,18710,18710,18710,18710,0
|
|
20250110,165900,234457370,18710,18710,18710,18710,0
|
|
20250110,165800,234457370,18710,18710,18710,18710,0
|
|
20250110,165700,234457370,18710,18710,18710,18710,0
|
|
20250110,165600,234457370,18710,18710,18710,18710,0
|
|
20250110,165500,234457370,18710,18710,18710,18710,0
|
|
20250110,165400,234457370,18710,18710,18710,18710,0
|
|
20250110,165300,234457370,18710,18710,18710,18710,0
|
|
20250110,165200,234457370,18710,18710,18710,18710,0
|
|
20250110,165100,234457370,18710,18710,18710,18710,0
|
|
20250110,165000,234457370,18710,18710,18710,18710,0
|
|
20250110,164900,234457370,18710,18710,18710,18710,0
|
|
20250110,164800,234457370,18710,18710,18710,18710,0
|
|
20250110,164700,234457370,18710,18710,18710,18710,0
|
|
20250110,164600,234457370,18710,18710,18710,18710,118
|
|
20250110,164500,234457370,18710,18710,18710,18710,0
|
|
20250110,164400,234457370,18710,18710,18710,18710,0
|
|
20250110,164300,234457370,18710,18710,18710,18710,0
|
|
20250110,164200,234457370,18710,18710,18710,18710,0
|
|
20250110,164100,234457370,18710,18710,18710,18710,0
|
|
20250110,164000,234457370,18710,18710,18710,18710,0
|
|
20250110,163900,234457370,18710,18710,18710,18710,0
|
|
20250110,163800,234457370,18710,18710,18710,18710,0
|
|
20250110,163700,234457370,18710,18710,18710,18710,0
|
|
20250110,163600,234457370,18710,18710,18710,18710,0
|
|
20250110,163500,234457370,18710,18710,18710,18710,0
|
|
20250110,163400,234457370,18710,18710,18710,18710,0
|
|
20250110,163300,234457370,18710,18710,18710,18710,0
|
|
20250110,163200,234457370,18710,18710,18710,18710,0
|
|
20250110,163100,234457370,18710,18710,18710,18710,0
|
|
20250110,163000,234457370,18710,18710,18710,18710,0
|
|
20250110,162900,234457370,18710,18710,18710,18710,0
|
|
20250110,162800,234457370,18710,18710,18710,18710,0
|
|
20250110,162700,234457370,18710,18710,18710,18710,0
|
|
20250110,162600,234457370,18710,18710,18710,18710,0
|
|
20250110,162500,234457370,18710,18710,18710,18710,0
|
|
20250110,162400,234457370,18710,18710,18710,18710,0
|
|
20250110,162300,234457370,18710,18710,18710,18710,0
|
|
20250110,162200,234457370,18710,18710,18710,18710,0
|
|
20250110,162100,234457370,18710,18710,18710,18710,0
|
|
20250110,162000,234457370,18710,18710,18710,18710,0
|
|
20250110,161900,234457370,18710,18710,18710,18710,0
|
|
20250110,161800,234457370,18710,18710,18710,18710,0
|
|
20250110,161700,234457370,18710,18710,18710,18710,0
|
|
20250110,161600,234457370,18710,18710,18710,18710,118
|
|
20250110,161500,234457370,18710,18710,18710,18710,0
|
|
20250110,161400,234457370,18710,18710,18710,18710,0
|
|
20250110,161300,234457370,18710,18710,18710,18710,0
|
|
20250110,161200,234457370,18710,18710,18710,18710,0
|
|
20250110,161100,234457370,18710,18710,18710,18710,0
|
|
20250110,161000,234457370,18710,18710,18710,18710,0
|
|
20250110,160900,234457370,18710,18710,18710,18710,0
|
|
20250110,160800,234457370,18710,18710,18710,18710,0
|
|
20250110,160700,234457370,18710,18710,18710,18710,0
|
|
20250110,160600,234457370,18710,18710,18710,18710,0
|
|
20250110,160500,234457370,18710,18710,18710,18710,0
|
|
20250110,160400,234457370,18710,18710,18710,18710,0
|
|
20250110,160300,234457370,18710,18710,18710,18710,0
|
|
20250110,160200,234457370,18710,18710,18710,18710,0
|
|
20250110,160100,234457370,18710,18710,18710,18710,0
|
|
20250110,160000,234457370,18710,18710,18710,18710,0
|
|
20250110,155900,234457370,18710,18710,18710,18710,0
|
|
20250110,155800,234457370,18710,18710,18710,18710,0
|
|
20250110,155700,234457370,18710,18710,18710,18710,0
|
|
20250110,155600,234457370,18710,18710,18710,18710,0
|
|
20250110,155500,234457370,18710,18710,18710,18710,0
|
|
20250110,155400,234457370,18710,18710,18710,18710,0
|
|
20250110,155300,234457370,18710,18710,18710,18710,0
|
|
20250110,155200,234457370,18710,18710,18710,18710,0
|
|
20250110,155100,234457370,18710,18710,18710,18710,0
|
|
20250110,155000,234457370,18710,18710,18710,18710,0
|
|
20250110,154900,234457370,18710,18710,18710,18710,0
|
|
20250110,154800,234457370,18710,18710,18710,18710,0
|
|
20250110,154700,234457370,18710,18710,18710,18710,0
|
|
20250110,154600,234457370,18710,18710,18710,18710,118
|
|
20250110,154500,234457370,18710,18710,18710,18710,0
|
|
20250110,154400,234457370,18710,18710,18710,18710,0
|
|
20250110,154300,234457370,18710,18710,18710,18710,0
|
|
20250110,154200,234457370,18710,18710,18710,18710,0
|
|
20250110,154100,234457370,18710,18710,18710,18710,0
|
|
20250110,154000,234457370,18710,18710,18710,18710,0
|
|
20250110,153900,234457370,18710,18710,18710,18710,0
|
|
20250110,153800,234457370,18710,18710,18710,18710,0
|
|
20250110,153700,234457370,18710,18710,18710,18710,0
|
|
20250110,153600,234457370,18710,18710,18710,18710,0
|
|
20250110,153500,234457370,18710,18710,18710,18710,0
|
|
20250110,153400,234457370,18710,18710,18710,18710,0
|
|
20250110,153300,234457370,18710,18710,18710,18710,0
|
|
20250110,153200,234457370,18710,18710,18710,18710,0
|
|
20250110,153100,234457370,18710,18710,18710,18710,0
|
|
20250110,153000,234457370,18710,18710,18710,18710,118
|
|
20250110,152900,232249590,18720,18720,18720,18720,0
|
|
20250110,152800,232249590,18720,18720,18720,18720,0
|
|
20250110,152700,232249590,18720,18720,18720,18720,0
|
|
20250110,152600,232249590,18720,18720,18720,18720,0
|
|
20250110,152500,232249590,18720,18720,18720,18720,0
|
|
20250110,152400,232249590,18720,18720,18720,18720,0
|
|
20250110,152300,232249590,18720,18720,18720,18720,0
|
|
20250110,152200,232249590,18720,18720,18720,18720,0
|
|
20250110,152100,232249590,18720,18720,18720,18720,0
|
|
20250110,152000,232249590,18720,18720,18720,18720,0
|
|
20250110,151900,232249590,18720,18710,18720,18710,16
|
|
20250110,151800,231950160,18710,18710,18720,18710,22
|
|
20250110,151700,231538530,18710,18710,18710,18710,1
|
|
20250110,151600,231519820,18700,18700,18700,18700,1
|
|
20250110,151500,231501120,18700,18710,18720,18700,48
|
|
20250110,151400,230603060,18700,18700,18700,18700,0
|
|
20250110,151300,230603060,18700,18700,18700,18700,0
|
|
20250110,151200,230603060,18700,18700,18700,18700,3
|
|
20250110,151100,230546960,18700,18700,18700,18700,0
|
|
20250110,151000,230546960,18700,18700,18700,18700,102
|
|
20250110,150900,228639560,18700,18700,18700,18700,0
|
|
20250110,150800,228639560,18700,18700,18700,18700,0
|
|
20250110,150700,228639560,18700,18700,18700,18700,100
|
|
20250110,150600,226769560,18720,18720,18720,18720,0
|
|
20250110,150500,226769560,18720,18720,18720,18720,0
|
|
20250110,150400,226769560,18720,18720,18720,18720,1
|
|
20250110,150300,226750840,18710,18710,18710,18710,0
|
|
20250110,150200,226750840,18710,18710,18710,18710,0
|
|
20250110,150100,226750840,18710,18710,18710,18710,2
|
|
20250110,150000,226713420,18710,18710,18710,18710,0
|
|
20250110,145900,226713420,18710,18710,18710,18710,30
|
|
20250110,145800,226152120,18710,18720,18720,18710,573
|
|
20250110,145700,215429990,18710,18710,18710,18710,0
|
|
20250110,145600,215429990,18710,18710,18710,18710,0
|
|
20250110,145500,215429990,18710,18710,18710,18710,11
|
|
20250110,145400,215224180,18710,18710,18710,18710,1
|
|
20250110,145300,215205470,18720,18720,18720,18720,200
|
|
20250110,145200,211461470,18720,18720,18720,18720,0
|
|
20250110,145100,211461470,18720,18720,18720,18720,0
|
|
20250110,145000,211461470,18720,18720,18720,18720,0
|
|
20250110,144900,211461470,18720,18720,18720,18720,0
|
|
20250110,144800,211461470,18720,18720,18720,18720,0
|
|
20250110,144700,211461470,18720,18720,18720,18720,0
|
|
20250110,144600,211461470,18720,18720,18720,18720,0
|
|
20250110,144500,211461470,18720,18720,18720,18720,0
|
|
20250110,144400,211461470,18720,18720,18720,18720,0
|
|
20250110,144300,211461470,18720,18720,18720,18720,0
|
|
20250110,144200,211461470,18720,18720,18720,18720,0
|
|
20250110,144100,211461470,18720,18720,18720,18720,0
|
|
20250110,144000,211461470,18720,18720,18720,18720,0
|
|
20250110,143900,211461470,18720,18720,18720,18720,0
|
|
20250110,143800,211461470,18720,18720,18720,18720,0
|
|
20250110,143700,211461470,18720,18720,18720,18720,2
|
|
20250110,143600,211424030,18720,18720,18720,18720,0
|
|
20250110,143500,211424030,18720,18720,18720,18720,1
|
|
20250110,143400,211405310,18720,18720,18720,18720,0
|
|
20250110,143300,211405310,18720,18720,18720,18720,10
|
|
20250110,143200,211218110,18720,18720,18720,18720,0
|
|
20250110,143100,211218110,18720,18720,18720,18720,0
|
|
20250110,143000,211218110,18720,18720,18720,18720,0
|
|
20250110,142900,211218110,18720,18720,18720,18720,0
|
|
20250110,142800,211218110,18720,18720,18720,18720,0
|
|
20250110,142700,211218110,18720,18720,18720,18720,0
|
|
20250110,142600,211218110,18720,18720,18720,18720,10
|
|
20250110,142500,211030910,18720,18720,18720,18720,0
|
|
20250110,142400,211030910,18720,18720,18720,18720,0
|
|
20250110,142300,211030910,18720,18720,18720,18720,0
|
|
20250110,142200,211030910,18720,18720,18720,18720,0
|
|
20250110,142100,211030910,18720,18720,18720,18720,40
|
|
20250110,142000,210282110,18720,18720,18720,18720,1
|
|
20250110,141900,210263390,18710,18710,18710,18710,0
|
|
20250110,141800,210263390,18710,18710,18710,18710,5
|
|
20250110,141700,210169840,18720,18720,18720,18720,0
|
|
20250110,141600,210169840,18720,18720,18720,18720,0
|
|
20250110,141500,210169840,18720,18720,18720,18720,0
|
|
20250110,141400,210169840,18720,18720,18720,18720,42
|
|
20250110,141300,209383600,18720,18720,18720,18720,0
|
|
20250110,141200,209383600,18720,18720,18720,18720,0
|
|
20250110,141100,209383600,18720,18720,18720,18720,24
|
|
20250110,141000,208934320,18720,18720,18720,18720,38
|
|
20250110,140900,208222960,18720,18720,18720,18720,50
|
|
20250110,140800,207286960,18720,18720,18720,18720,0
|
|
20250110,140700,207286960,18720,18720,18720,18720,5
|
|
20250110,140600,207193360,18720,18720,18720,18720,30
|
|
20250110,140500,206631760,18710,18710,18710,18710,0
|
|
20250110,140400,206631760,18710,18710,18710,18710,0
|
|
20250110,140300,206631760,18710,18710,18710,18710,0
|
|
20250110,140200,206631760,18710,18710,18710,18710,0
|
|
20250110,140100,206631760,18710,18710,18710,18710,0
|
|
20250110,140000,206631760,18710,18710,18710,18710,0
|
|
20250110,135900,206631760,18710,18710,18710,18710,0
|
|
20250110,135800,206631760,18710,18710,18710,18710,88
|
|
20250110,135700,204985280,18710,18710,18710,18710,0
|
|
20250110,135600,204985280,18710,18710,18710,18710,22
|
|
20250110,135500,204573660,18720,18720,18720,18720,0
|
|
20250110,135400,204573660,18720,18720,18720,18720,0
|
|
20250110,135300,204573660,18720,18720,18720,18720,0
|
|
20250110,135200,204573660,18720,18720,18720,18720,5
|
|
20250110,135100,204480060,18720,18720,18720,18720,0
|
|
20250110,135000,204480060,18720,18720,18720,18720,0
|
|
20250110,134900,204480060,18720,18720,18720,18720,0
|
|
20250110,134800,204480060,18720,18720,18720,18720,1
|
|
20250110,134700,204461340,18720,18720,18720,18720,0
|
|
20250110,134600,204461340,18720,18720,18720,18720,0
|
|
20250110,134500,204461340,18720,18720,18720,18720,0
|
|
20250110,134400,204461340,18720,18720,18720,18720,0
|
|
20250110,134300,204461340,18720,18720,18720,18720,0
|
|
20250110,134200,204461340,18720,18720,18720,18720,0
|
|
20250110,134100,204461340,18720,18720,18720,18720,0
|
|
20250110,134000,204461340,18720,18720,18720,18720,1
|
|
20250110,133900,204442620,18710,18710,18710,18710,0
|
|
20250110,133800,204442620,18710,18710,18710,18710,0
|
|
20250110,133700,204442620,18710,18710,18710,18710,0
|
|
20250110,133600,204442620,18710,18710,18710,18710,0
|
|
20250110,133500,204442620,18710,18710,18710,18710,0
|
|
20250110,133400,204442620,18710,18710,18710,18710,35
|
|
20250110,133300,203787770,18720,18720,18720,18720,0
|
|
20250110,133200,203787770,18720,18720,18720,18720,0
|
|
20250110,133100,203787770,18720,18720,18720,18720,0
|
|
20250110,133000,203787770,18720,18720,18720,18720,0
|
|
20250110,132900,203787770,18720,18720,18720,18720,0
|
|
20250110,132800,203787770,18720,18720,18720,18720,0
|
|
20250110,132700,203787770,18720,18720,18720,18720,0
|
|
20250110,132600,203787770,18720,18720,18720,18720,0
|
|
20250110,132500,203787770,18720,18720,18720,18720,0
|
|
20250110,132400,203787770,18720,18720,18720,18720,53
|
|
20250110,132300,202795610,18720,18720,18720,18720,0
|
|
20250110,132200,202795610,18720,18720,18720,18720,0
|
|
20250110,132100,202795610,18720,18720,18720,18720,0
|
|
20250110,132000,202795610,18720,18720,18720,18720,10
|
|
20250110,131900,202608410,18720,18710,18720,18710,11
|
|
20250110,131800,202402550,18710,18710,18710,18710,0
|
|
20250110,131700,202402550,18710,18710,18710,18710,0
|
|
20250110,131600,202402550,18710,18710,18710,18710,0
|
|
20250110,131500,202402550,18710,18710,18710,18710,20
|
|
20250110,131400,202028350,18710,18710,18710,18710,1
|
|
20250110,131300,202009640,18720,18720,18720,18720,1
|
|
20250110,131200,201990920,18720,18720,18720,18720,0
|
|
20250110,131100,201990920,18720,18720,18720,18720,0
|
|
20250110,131000,201990920,18720,18720,18720,18720,0
|
|
20250110,130900,201990920,18720,18720,18720,18720,10
|
|
20250110,130800,201803720,18720,18720,18720,18720,0
|
|
20250110,130700,201803720,18720,18720,18720,18720,0
|
|
20250110,130600,201803720,18720,18720,18720,18720,0
|
|
20250110,130500,201803720,18720,18720,18720,18720,0
|
|
20250110,130400,201803720,18720,18720,18720,18720,3
|
|
20250110,130300,201747560,18720,18720,18720,18720,0
|
|
20250110,130200,201747560,18720,18720,18720,18720,0
|
|
20250110,130100,201747560,18720,18700,18720,18700,10
|
|
20250110,130000,201560540,18720,18720,18720,18720,0
|
|
20250110,125900,201560540,18720,18720,18720,18720,3
|
|
20250110,125800,201504380,18720,18720,18720,18720,4
|
|
20250110,125700,201429500,18700,18700,18700,18700,0
|
|
20250110,125600,201429500,18700,18700,18700,18700,0
|
|
20250110,125500,201429500,18700,18700,18700,18700,84
|
|
20250110,125400,199858700,18700,18700,18700,18700,0
|
|
20250110,125300,199858700,18700,18700,18700,18700,0
|
|
20250110,125200,199858700,18700,18700,18700,18700,0
|
|
20250110,125100,199858700,18700,18700,18700,18700,0
|
|
20250110,125000,199858700,18700,18700,18700,18700,0
|
|
20250110,124900,199858700,18700,18700,18700,18700,0
|
|
20250110,124800,199858700,18700,18700,18700,18700,0
|
|
20250110,124700,199858700,18700,18700,18700,18700,0
|
|
20250110,124600,199858700,18700,18700,18700,18700,0
|
|
20250110,124500,199858700,18700,18700,18700,18700,0
|
|
20250110,124400,199858700,18700,18720,18720,18700,761
|
|
20250110,124300,185620720,18720,18720,18720,18720,0
|
|
20250110,124200,185620720,18720,18720,18720,18720,0
|
|
20250110,124100,185620720,18720,18720,18720,18720,0
|
|
20250110,124000,185620720,18720,18720,18720,18720,0
|
|
20250110,123900,185620720,18720,18720,18720,18720,0
|
|
20250110,123800,185620720,18720,18720,18720,18720,0
|
|
20250110,123700,185620720,18720,18720,18720,18720,15
|
|
20250110,123600,185339920,18740,18740,18740,18740,0
|
|
20250110,123500,185339920,18740,18740,18740,18740,0
|
|
20250110,123400,185339920,18740,18740,18740,18740,0
|
|
20250110,123300,185339920,18740,18740,18740,18740,0
|
|
20250110,123200,185339920,18740,18740,18740,18740,0
|
|
20250110,123100,185339920,18740,18740,18740,18740,0
|
|
20250110,123000,185339920,18740,18740,18740,18740,0
|
|
20250110,122900,185339920,18740,18740,18740,18740,0
|
|
20250110,122800,185339920,18740,18740,18740,18740,1
|
|
20250110,122700,185321180,18740,18740,18740,18740,0
|
|
20250110,122600,185321180,18740,18740,18740,18740,0
|
|
20250110,122500,185321180,18740,18740,18740,18740,0
|
|
20250110,122400,185321180,18740,18740,18740,18740,0
|
|
20250110,122300,185321180,18740,18740,18740,18740,0
|
|
20250110,122200,185321180,18740,18740,18740,18740,84
|
|
20250110,122100,183747020,18740,18740,18740,18740,97
|
|
20250110,122000,181929240,18740,18740,18740,18740,0
|
|
20250110,121900,181929240,18740,18740,18740,18740,0
|
|
20250110,121800,181929240,18740,18740,18740,18740,0
|
|
20250110,121700,181929240,18740,18740,18740,18740,0
|
|
20250110,121600,181929240,18740,18740,18740,18740,0
|
|
20250110,121500,181929240,18740,18740,18740,18740,0
|
|
20250110,121400,181929240,18740,18740,18740,18740,0
|
|
20250110,121300,181929240,18740,18740,18740,18740,0
|
|
20250110,121200,181929240,18740,18740,18740,18740,0
|
|
20250110,121100,181929240,18740,18740,18740,18740,2
|
|
20250110,121000,181891760,18740,18740,18740,18740,0
|
|
20250110,120900,181891760,18740,18740,18740,18740,0
|
|
20250110,120800,181891760,18740,18740,18740,18740,0
|
|
20250110,120700,181891760,18740,18740,18740,18740,50
|
|
20250110,120600,180954760,18740,18740,18740,18740,19
|
|
20250110,120500,180598700,18740,18740,18740,18740,4
|
|
20250110,120400,180523740,18740,18740,18740,18740,146
|
|
20250110,120300,177787700,18740,18740,18740,18740,600
|
|
20250110,120200,166543700,18740,18740,18740,18740,0
|
|
20250110,120100,166543700,18740,18740,18740,18740,3
|
|
20250110,120000,166487480,18740,18740,18740,18740,6
|
|
20250110,115900,166375040,18740,18740,18740,18740,12
|
|
20250110,115800,166150160,18740,18740,18740,18740,10
|
|
20250110,115700,165962760,18740,18740,18740,18740,311
|
|
20250110,115600,160134620,18740,18740,18740,18740,10
|
|
20250110,115500,159947220,18720,18720,18720,18720,1
|
|
20250110,115400,159928500,18740,18740,18740,18740,0
|
|
20250110,115300,159928500,18740,18720,18740,18720,204
|
|
20250110,115200,156105740,18710,18710,18710,18710,0
|
|
20250110,115100,156105740,18710,18730,18730,18710,350
|
|
20250110,115000,149556340,18720,18720,18720,18720,32
|
|
20250110,114900,148957300,18720,18720,18720,18720,74
|
|
20250110,114800,147572020,18720,18720,18720,18720,0
|
|
20250110,114700,147572020,18720,18720,18720,18720,20
|
|
20250110,114600,147197620,18720,18740,18740,18720,406
|
|
20250110,114500,139591400,18750,18750,18750,18750,12
|
|
20250110,114400,139366400,18750,18750,18750,18750,0
|
|
20250110,114300,139366400,18750,18750,18750,18750,0
|
|
20250110,114200,139366400,18750,18750,18750,18750,55
|
|
20250110,114100,138335150,18760,18760,18760,18760,0
|
|
20250110,114000,138335150,18760,18760,18760,18760,0
|
|
20250110,113900,138335150,18760,18760,18760,18760,5
|
|
20250110,113800,138241350,18750,18750,18750,18750,0
|
|
20250110,113700,138241350,18750,18750,18750,18750,0
|
|
20250110,113600,138241350,18750,18750,18750,18750,0
|
|
20250110,113500,138241350,18750,18750,18750,18750,0
|
|
20250110,113400,138241350,18750,18750,18750,18750,0
|
|
20250110,113300,138241350,18750,18750,18750,18750,0
|
|
20250110,113200,138241350,18750,18750,18750,18750,54
|
|
20250110,113100,137228850,18750,18740,18750,18740,210
|
|
20250110,113000,133291450,18740,18740,18740,18740,0
|
|
20250110,112900,133291450,18740,18740,18740,18740,101
|
|
20250110,112800,131398710,18710,18710,18710,18710,0
|
|
20250110,112700,131398710,18710,18710,18710,18710,0
|
|
20250110,112600,131398710,18710,18710,18710,18710,0
|
|
20250110,112500,131398710,18710,18710,18710,18710,0
|
|
20250110,112400,131398710,18710,18710,18710,18710,0
|
|
20250110,112300,131398710,18710,18710,18710,18710,0
|
|
20250110,112200,131398710,18710,18710,18710,18710,0
|
|
20250110,112100,131398710,18710,18740,18740,18710,42
|
|
20250110,112000,130612860,18740,18740,18740,18740,0
|
|
20250110,111900,130612860,18740,18740,18740,18740,0
|
|
20250110,111800,130612860,18740,18740,18740,18740,1
|
|
20250110,111700,130594120,18760,18740,18760,18740,2
|
|
20250110,111600,130556620,18710,18710,18710,18710,3
|
|
20250110,111500,130500490,18710,18710,18710,18710,0
|
|
20250110,111400,130500490,18710,18710,18710,18710,4
|
|
20250110,111300,130425650,18710,18710,18710,18710,0
|
|
20250110,111200,130425650,18710,18710,18710,18710,0
|
|
20250110,111100,130425650,18710,18710,18710,18710,1
|
|
20250110,111000,130406940,18690,18690,18690,18690,0
|
|
20250110,110900,130406940,18690,18690,18690,18690,0
|
|
20250110,110800,130406940,18690,18690,18690,18690,0
|
|
20250110,110700,130406940,18690,18690,18690,18690,1
|
|
20250110,110600,130388250,18710,18710,18710,18710,0
|
|
20250110,110500,130388250,18710,18710,18710,18710,1
|
|
20250110,110400,130369540,18680,18700,18700,18680,20
|
|
20250110,110300,129995900,18700,18700,18700,18700,0
|
|
20250110,110200,129995900,18700,18700,18700,18700,0
|
|
20250110,110100,129995900,18700,18700,18700,18700,0
|
|
20250110,110000,129995900,18700,18710,18710,18700,44
|
|
20250110,105900,129173090,18710,18710,18710,18710,1
|
|
20250110,105800,129154380,18710,18710,18710,18710,11
|
|
20250110,105700,128948570,18700,18700,18700,18700,0
|
|
20250110,105600,128948570,18700,18700,18700,18700,1
|
|
20250110,105500,128929870,18700,18700,18700,18700,0
|
|
20250110,105400,128929870,18700,18700,18700,18700,0
|
|
20250110,105300,128929870,18700,18700,18700,18700,0
|
|
20250110,105200,128929870,18700,18700,18700,18700,165
|
|
20250110,105100,125844370,18710,18710,18710,18710,1
|
|
20250110,105000,125825660,18710,18710,18710,18710,1
|
|
20250110,104900,125806950,18710,18710,18710,18710,1
|
|
20250110,104800,125788240,18700,18700,18700,18700,0
|
|
20250110,104700,125788240,18700,18700,18700,18700,0
|
|
20250110,104600,125788240,18700,18700,18700,18700,1
|
|
20250110,104500,125769540,18680,18680,18680,18680,0
|
|
20250110,104400,125769540,18680,18680,18680,18680,0
|
|
20250110,104300,125769540,18680,18680,18680,18680,0
|
|
20250110,104200,125769540,18680,18670,18680,18670,21
|
|
20250110,104100,125377460,18760,18680,18760,18670,299
|
|
20250110,104000,119793670,18680,18700,18720,18680,102
|
|
20250110,103900,117888250,18680,18680,18680,18680,200
|
|
20250110,103800,114152250,18690,18690,18690,18690,0
|
|
20250110,103700,114152250,18690,18690,18690,18690,0
|
|
20250110,103600,114152250,18690,18690,18690,18690,1
|
|
20250110,103500,114133560,18680,18720,18720,18680,212
|
|
20250110,103400,110173240,18710,18680,18760,18680,308
|
|
20250110,103300,104419510,18680,18700,18700,18680,192
|
|
20250110,103200,100831160,18700,18710,18710,18700,588
|
|
20250110,103100,89830680,18710,18720,18720,18710,110
|
|
20250110,103000,87771980,18720,18730,18730,18720,600
|
|
20250110,102900,76539920,18730,18730,18730,18730,100
|
|
20250110,102800,74666920,18730,18740,18740,18730,82
|
|
20250110,102700,73131050,18750,18750,18750,18750,28
|
|
20250110,102600,72606050,18750,18750,18750,18750,0
|
|
20250110,102500,72606050,18750,18750,18750,18750,1
|
|
20250110,102400,72587300,18750,18740,18750,18730,101
|
|
20250110,102300,70695510,18750,18750,18750,18750,2
|
|
20250110,102200,70658010,18750,18750,18750,18750,1
|
|
20250110,102100,70639260,18750,18750,18750,18750,5
|
|
20250110,102000,70545510,18750,18750,18750,18750,2
|
|
20250110,101900,70508010,18750,18750,18750,18750,3
|
|
20250110,101800,70451760,18750,18750,18750,18750,2
|
|
20250110,101700,70414260,18750,18750,18750,18750,0
|
|
20250110,101600,70414260,18750,18750,18750,18750,1
|
|
20250110,101500,70395510,18750,18750,18750,18750,1
|
|
20250110,101400,70376760,18750,18750,18750,18750,0
|
|
20250110,101300,70376760,18750,18750,18750,18750,1
|
|
20250110,101200,70358010,18750,18750,18750,18750,0
|
|
20250110,101100,70358010,18750,18750,18750,18750,5
|
|
20250110,101000,70264260,18750,18750,18750,18750,0
|
|
20250110,100900,70264260,18750,18750,18750,18750,3
|
|
20250110,100800,70208010,18750,18740,18750,18730,14
|
|
20250110,100700,69945700,18730,18730,18730,18730,0
|
|
20250110,100600,69945700,18730,18730,18730,18730,0
|
|
20250110,100500,69945700,18730,18730,18730,18730,0
|
|
20250110,100400,69945700,18730,18730,18730,18730,0
|
|
20250110,100300,69945700,18730,18730,18730,18730,26
|
|
20250110,100200,69458720,18730,18730,18730,18720,363
|
|
20250110,100100,62663100,18730,18730,18730,18730,1
|
|
20250110,100000,62644370,18750,18750,18750,18750,1
|
|
20250110,095900,62625620,18720,18720,18720,18720,0
|
|
20250110,095800,62625620,18720,18720,18720,18720,0
|
|
20250110,095700,62625620,18720,18720,18720,18720,90
|
|
20250110,095600,60940820,18720,18720,18720,18720,90
|
|
20250110,095500,59256020,18730,18750,18750,18730,1111
|
|
20250110,095400,38444370,18750,18750,18750,18750,0
|
|
20250110,095300,38444370,18750,18750,18750,18750,1
|
|
20250110,095200,38425620,18760,18770,18770,18760,6
|
|
20250110,095100,38313050,18810,18810,18810,18810,0
|
|
20250110,095000,38313050,18810,18810,18810,18810,0
|
|
20250110,094900,38313050,18810,18810,18810,18810,0
|
|
20250110,094800,38313050,18810,18810,18810,18810,0
|
|
20250110,094700,38313050,18810,18810,18810,18810,0
|
|
20250110,094600,38313050,18810,18810,18810,18810,1
|
|
20250110,094500,38294240,18770,18820,18830,18770,32
|
|
20250110,094400,37692730,18770,18830,18830,18770,31
|
|
20250110,094300,37109900,18850,18830,18850,18770,22
|
|
20250110,094200,36695550,18850,18800,18850,18760,315
|
|
20250110,094100,30759230,18850,18740,18850,18740,538
|
|
20250110,094000,20626200,18780,18780,18780,18750,14
|
|
20250110,093900,20363490,18740,18740,18780,18740,21
|
|
20250110,093800,19969430,18730,18730,18730,18730,146
|
|
20250110,093700,17234850,18740,18750,18770,18740,55
|
|
20250110,093600,16203750,18770,18780,18780,18760,466
|
|
20250110,093500,7453290,18790,18790,18790,18790,0
|
|
20250110,093400,7453290,18790,18790,18790,18790,1
|
|
20250110,093300,7434500,18790,18790,18790,18790,31
|
|
20250110,093200,6852010,18790,18790,18790,18790,7
|
|
20250110,093100,6720480,18790,18810,18810,18790,75
|
|
20250110,093000,5310850,18840,18840,18840,18840,0
|
|
20250110,092900,5310850,18840,18810,18840,18810,2
|
|
20250110,092800,5273200,18850,18820,18850,18810,49
|
|
20250110,092700,4350380,18850,18850,18850,18850,0
|
|
20250110,092600,4350380,18850,18850,18850,18850,0
|
|
20250110,092500,4350380,18850,18810,18850,18810,2
|
|
20250110,092400,4312720,18810,18810,18810,18810,0
|
|
20250110,092300,4312720,18810,18810,18810,18810,0
|
|
20250110,092200,4312720,18810,18810,18810,18810,0
|
|
20250110,092100,4312720,18810,18810,18810,18810,0
|
|
20250110,092000,4312720,18810,18810,18810,18810,0
|
|
20250110,091900,4312720,18810,18810,18850,18810,11
|
|
20250110,091800,4105690,18810,18810,18810,18810,0
|
|
20250110,091700,4105690,18810,18810,18810,18810,0
|
|
20250110,091600,4105690,18810,18810,18810,18810,0
|
|
20250110,091500,4105690,18810,18810,18810,18810,0
|
|
20250110,091400,4105690,18810,18810,18810,18810,0
|
|
20250110,091300,4105690,18810,18820,18840,18810,45
|
|
20250110,091200,3259020,18850,18810,18850,18810,13
|
|
20250110,091100,3014050,18850,18850,18850,18850,0
|
|
20250110,091000,3014050,18850,18830,18850,18800,18
|
|
20250110,090900,2675360,18840,18840,18840,18840,0
|
|
20250110,090800,2675360,18840,18840,18840,18840,0
|
|
20250110,090700,2675360,18840,18840,18840,18840,106
|
|
20250110,090600,678320,18920,18920,18920,18920,0
|
|
20250110,090500,678320,18920,18920,18920,18920,1
|
|
20250110,090400,659400,18840,18840,18840,18840,0
|
|
20250110,090300,659400,18840,18840,18840,18840,0
|
|
20250110,090200,659400,18840,18840,18840,18840,0
|
|
20250110,090100,659400,18840,18840,18840,18840,0
|
|
20250110,090000,659400,18840,18840,18840,18840,35
|