609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200600,662101130,16500,16500,16500,16500,336
|
|
20250102,200500,662101130,16500,16500,16500,16500,0
|
|
20250102,200400,662101130,16500,16500,16500,16500,0
|
|
20250102,200300,662101130,16500,16500,16500,16500,0
|
|
20250102,200200,662101130,16500,16500,16500,16500,0
|
|
20250102,200100,662101130,16500,16500,16500,16500,0
|
|
20250102,200000,662101130,16500,16500,16500,16500,0
|
|
20250102,195900,662101130,16500,16500,16500,16500,0
|
|
20250102,195800,662101130,16500,16500,16500,16500,0
|
|
20250102,195700,662101130,16500,16500,16500,16500,0
|
|
20250102,195600,662101130,16500,16500,16500,16500,0
|
|
20250102,195500,662101130,16500,16500,16500,16500,0
|
|
20250102,195400,662101130,16500,16500,16500,16500,0
|
|
20250102,195300,662101130,16500,16500,16500,16500,0
|
|
20250102,195200,662101130,16500,16500,16500,16500,0
|
|
20250102,195100,662101130,16500,16500,16500,16500,0
|
|
20250102,195000,662101130,16500,16500,16500,16500,0
|
|
20250102,194900,662101130,16500,16500,16500,16500,0
|
|
20250102,194800,662101130,16500,16500,16500,16500,0
|
|
20250102,194700,662101130,16500,16500,16500,16500,0
|
|
20250102,194600,662101130,16500,16500,16500,16500,0
|
|
20250102,194500,662101130,16500,16500,16500,16500,0
|
|
20250102,194400,662101130,16500,16500,16500,16500,0
|
|
20250102,194300,662101130,16500,16500,16500,16500,0
|
|
20250102,194200,662101130,16500,16500,16500,16500,0
|
|
20250102,194100,662101130,16500,16500,16500,16500,0
|
|
20250102,194000,662101130,16500,16500,16500,16500,0
|
|
20250102,193900,662101130,16500,16500,16500,16500,0
|
|
20250102,193800,662101130,16500,16500,16500,16500,0
|
|
20250102,193700,662101130,16500,16500,16500,16500,0
|
|
20250102,193600,662101130,16500,16500,16500,16500,336
|
|
20250102,193500,662101130,16500,16500,16500,16500,0
|
|
20250102,193400,662101130,16500,16500,16500,16500,0
|
|
20250102,193300,662101130,16500,16500,16500,16500,0
|
|
20250102,193200,662101130,16500,16500,16500,16500,0
|
|
20250102,193100,662101130,16500,16500,16500,16500,0
|
|
20250102,193000,662101130,16500,16500,16500,16500,0
|
|
20250102,192900,662101130,16500,16500,16500,16500,0
|
|
20250102,192800,662101130,16500,16500,16500,16500,0
|
|
20250102,192700,662101130,16500,16500,16500,16500,0
|
|
20250102,192600,662101130,16500,16500,16500,16500,0
|
|
20250102,192500,662101130,16500,16500,16500,16500,0
|
|
20250102,192400,662101130,16500,16500,16500,16500,0
|
|
20250102,192300,662101130,16500,16500,16500,16500,0
|
|
20250102,192200,662101130,16500,16500,16500,16500,0
|
|
20250102,192100,662101130,16500,16500,16500,16500,0
|
|
20250102,192000,662101130,16500,16500,16500,16500,0
|
|
20250102,191900,662101130,16500,16500,16500,16500,0
|
|
20250102,191800,662101130,16500,16500,16500,16500,0
|
|
20250102,191700,662101130,16500,16500,16500,16500,0
|
|
20250102,191600,662101130,16500,16500,16500,16500,0
|
|
20250102,191500,662101130,16500,16500,16500,16500,0
|
|
20250102,191400,662101130,16500,16500,16500,16500,0
|
|
20250102,191300,662101130,16500,16500,16500,16500,0
|
|
20250102,191200,662101130,16500,16500,16500,16500,0
|
|
20250102,191100,662101130,16500,16500,16500,16500,0
|
|
20250102,191000,662101130,16500,16500,16500,16500,0
|
|
20250102,190900,662101130,16500,16500,16500,16500,0
|
|
20250102,190800,662101130,16500,16500,16500,16500,0
|
|
20250102,190700,662101130,16500,16500,16500,16500,0
|
|
20250102,190600,662101130,16500,16500,16500,16500,336
|
|
20250102,190500,662101130,16500,16500,16500,16500,0
|
|
20250102,190400,662101130,16500,16500,16500,16500,0
|
|
20250102,190300,662101130,16500,16500,16500,16500,0
|
|
20250102,190200,662101130,16500,16500,16500,16500,0
|
|
20250102,190100,662101130,16500,16500,16500,16500,0
|
|
20250102,190000,662101130,16500,16500,16500,16500,0
|
|
20250102,185900,662101130,16500,16500,16500,16500,0
|
|
20250102,185800,662101130,16500,16500,16500,16500,0
|
|
20250102,185700,662101130,16500,16500,16500,16500,0
|
|
20250102,185600,662101130,16500,16500,16500,16500,0
|
|
20250102,185500,662101130,16500,16500,16500,16500,0
|
|
20250102,185400,662101130,16500,16500,16500,16500,0
|
|
20250102,185300,662101130,16500,16500,16500,16500,0
|
|
20250102,185200,662101130,16500,16500,16500,16500,0
|
|
20250102,185100,662101130,16500,16500,16500,16500,0
|
|
20250102,185000,662101130,16500,16500,16500,16500,0
|
|
20250102,184900,662101130,16500,16500,16500,16500,0
|
|
20250102,184800,662101130,16500,16500,16500,16500,0
|
|
20250102,184700,662101130,16500,16500,16500,16500,0
|
|
20250102,184600,662101130,16500,16500,16500,16500,0
|
|
20250102,184500,662101130,16500,16500,16500,16500,0
|
|
20250102,184400,662101130,16500,16500,16500,16500,0
|
|
20250102,184300,662101130,16500,16500,16500,16500,0
|
|
20250102,184200,662101130,16500,16500,16500,16500,0
|
|
20250102,184100,662101130,16500,16500,16500,16500,0
|
|
20250102,184000,662101130,16500,16500,16500,16500,0
|
|
20250102,183900,662101130,16500,16500,16500,16500,0
|
|
20250102,183800,662101130,16500,16500,16500,16500,0
|
|
20250102,183700,662101130,16500,16500,16500,16500,0
|
|
20250102,183600,662101130,16500,16500,16500,16500,336
|
|
20250102,183500,662101130,16500,16500,16500,16500,0
|
|
20250102,183400,662101130,16500,16500,16500,16500,0
|
|
20250102,183300,662101130,16500,16500,16500,16500,0
|
|
20250102,183200,662101130,16500,16500,16500,16500,0
|
|
20250102,183100,662101130,16500,16500,16500,16500,0
|
|
20250102,183000,662101130,16500,16500,16500,16500,0
|
|
20250102,182900,662101130,16500,16500,16500,16500,0
|
|
20250102,182800,662101130,16500,16500,16500,16500,0
|
|
20250102,182700,662101130,16500,16500,16500,16500,0
|
|
20250102,182600,662101130,16500,16500,16500,16500,0
|
|
20250102,182500,662101130,16500,16500,16500,16500,0
|
|
20250102,182400,662101130,16500,16500,16500,16500,0
|
|
20250102,182300,662101130,16500,16500,16500,16500,0
|
|
20250102,182200,662101130,16500,16500,16500,16500,0
|
|
20250102,182100,662101130,16500,16500,16500,16500,0
|
|
20250102,182000,662101130,16500,16500,16500,16500,0
|
|
20250102,181900,662101130,16500,16500,16500,16500,0
|
|
20250102,181800,662101130,16500,16500,16500,16500,0
|
|
20250102,181700,662101130,16500,16500,16500,16500,0
|
|
20250102,181600,662101130,16500,16500,16500,16500,0
|
|
20250102,181500,662101130,16500,16500,16500,16500,0
|
|
20250102,181400,662101130,16500,16500,16500,16500,0
|
|
20250102,181300,662101130,16500,16500,16500,16500,0
|
|
20250102,181200,662101130,16500,16500,16500,16500,0
|
|
20250102,181100,662101130,16500,16500,16500,16500,0
|
|
20250102,181000,662101130,16500,16500,16500,16500,0
|
|
20250102,180900,662101130,16500,16500,16500,16500,0
|
|
20250102,180800,662101130,16500,16500,16500,16500,0
|
|
20250102,180700,662101130,16500,16500,16500,16500,0
|
|
20250102,180600,662101130,16500,16500,16500,16500,336
|
|
20250102,180500,662101130,16500,16500,16500,16500,0
|
|
20250102,180400,662101130,16500,16500,16500,16500,0
|
|
20250102,180300,662101130,16500,16500,16500,16500,0
|
|
20250102,180200,662101130,16500,16500,16500,16500,0
|
|
20250102,180100,662101130,16500,16500,16500,16500,0
|
|
20250102,180000,662101130,16500,16500,16500,16500,0
|
|
20250102,175900,662101130,16500,16500,16500,16500,0
|
|
20250102,175800,662101130,16500,16500,16500,16500,0
|
|
20250102,175700,662101130,16500,16500,16500,16500,0
|
|
20250102,175600,662101130,16500,16500,16500,16500,0
|
|
20250102,175500,662101130,16500,16500,16500,16500,0
|
|
20250102,175400,662101130,16500,16500,16500,16500,0
|
|
20250102,175300,662101130,16500,16500,16500,16500,0
|
|
20250102,175200,662101130,16500,16500,16500,16500,0
|
|
20250102,175100,662101130,16500,16500,16500,16500,0
|
|
20250102,175000,662101130,16500,16500,16500,16500,0
|
|
20250102,174900,662101130,16500,16500,16500,16500,0
|
|
20250102,174800,662101130,16500,16500,16500,16500,0
|
|
20250102,174700,662101130,16500,16500,16500,16500,0
|
|
20250102,174600,662101130,16500,16500,16500,16500,0
|
|
20250102,174500,662101130,16500,16500,16500,16500,0
|
|
20250102,174400,662101130,16500,16500,16500,16500,0
|
|
20250102,174300,662101130,16500,16500,16500,16500,0
|
|
20250102,174200,662101130,16500,16500,16500,16500,0
|
|
20250102,174100,662101130,16500,16500,16500,16500,0
|
|
20250102,174000,662101130,16500,16500,16500,16500,0
|
|
20250102,173900,662101130,16500,16500,16500,16500,0
|
|
20250102,173800,662101130,16500,16500,16500,16500,0
|
|
20250102,173700,662101130,16500,16500,16500,16500,0
|
|
20250102,173600,662101130,16500,16500,16500,16500,336
|
|
20250102,173500,662101130,16500,16500,16500,16500,0
|
|
20250102,173400,662101130,16500,16500,16500,16500,0
|
|
20250102,173300,662101130,16500,16500,16500,16500,0
|
|
20250102,173200,662101130,16500,16500,16500,16500,0
|
|
20250102,173100,662101130,16500,16500,16500,16500,0
|
|
20250102,173000,662101130,16500,16500,16500,16500,0
|
|
20250102,172900,662101130,16500,16500,16500,16500,0
|
|
20250102,172800,662101130,16500,16500,16500,16500,0
|
|
20250102,172700,662101130,16500,16500,16500,16500,0
|
|
20250102,172600,662101130,16500,16500,16500,16500,0
|
|
20250102,172500,662101130,16500,16500,16500,16500,0
|
|
20250102,172400,662101130,16500,16500,16500,16500,0
|
|
20250102,172300,662101130,16500,16500,16500,16500,0
|
|
20250102,172200,662101130,16500,16500,16500,16500,0
|
|
20250102,172100,662101130,16500,16500,16500,16500,0
|
|
20250102,172000,662101130,16500,16500,16500,16500,0
|
|
20250102,171900,662101130,16500,16500,16500,16500,0
|
|
20250102,171800,662101130,16500,16500,16500,16500,0
|
|
20250102,171700,662101130,16500,16500,16500,16500,0
|
|
20250102,171600,662101130,16500,16500,16500,16500,0
|
|
20250102,171500,662101130,16500,16500,16500,16500,0
|
|
20250102,171400,662101130,16500,16500,16500,16500,0
|
|
20250102,171300,662101130,16500,16500,16500,16500,0
|
|
20250102,171200,662101130,16500,16500,16500,16500,0
|
|
20250102,171100,662101130,16500,16500,16500,16500,0
|
|
20250102,171000,662101130,16500,16500,16500,16500,0
|
|
20250102,170900,662101130,16500,16500,16500,16500,0
|
|
20250102,170800,662101130,16500,16500,16500,16500,0
|
|
20250102,170700,662101130,16500,16500,16500,16500,0
|
|
20250102,170600,662101130,16500,16500,16500,16500,336
|
|
20250102,170500,662101130,16500,16500,16500,16500,0
|
|
20250102,170400,662101130,16500,16500,16500,16500,0
|
|
20250102,170300,662101130,16500,16500,16500,16500,0
|
|
20250102,170200,662101130,16500,16500,16500,16500,0
|
|
20250102,170100,662101130,16500,16500,16500,16500,0
|
|
20250102,170000,662101130,16500,16500,16500,16500,0
|
|
20250102,165900,662101130,16500,16500,16500,16500,0
|
|
20250102,165800,662101130,16500,16500,16500,16500,0
|
|
20250102,165700,662101130,16500,16500,16500,16500,0
|
|
20250102,165600,662101130,16500,16500,16500,16500,0
|
|
20250102,165500,662101130,16500,16500,16500,16500,0
|
|
20250102,165400,662101130,16500,16500,16500,16500,0
|
|
20250102,165300,662101130,16500,16500,16500,16500,0
|
|
20250102,165200,662101130,16500,16500,16500,16500,0
|
|
20250102,165100,662101130,16500,16500,16500,16500,0
|
|
20250102,165000,662101130,16500,16500,16500,16500,0
|
|
20250102,164900,662101130,16500,16500,16500,16500,0
|
|
20250102,164800,662101130,16500,16500,16500,16500,0
|
|
20250102,164700,662101130,16500,16500,16500,16500,0
|
|
20250102,164600,662101130,16500,16500,16500,16500,0
|
|
20250102,164500,662101130,16500,16500,16500,16500,0
|
|
20250102,164400,662101130,16500,16500,16500,16500,0
|
|
20250102,164300,662101130,16500,16500,16500,16500,0
|
|
20250102,164200,662101130,16500,16500,16500,16500,0
|
|
20250102,164100,662101130,16500,16500,16500,16500,0
|
|
20250102,164000,662101130,16500,16500,16500,16500,0
|
|
20250102,163900,662101130,16500,16500,16500,16500,0
|
|
20250102,163800,662101130,16500,16500,16500,16500,0
|
|
20250102,163700,662101130,16500,16500,16500,16500,0
|
|
20250102,163600,662101130,16500,16500,16500,16500,336
|
|
20250102,163500,662101130,16500,16500,16500,16500,0
|
|
20250102,163400,662101130,16500,16500,16500,16500,0
|
|
20250102,163300,662101130,16500,16500,16500,16500,0
|
|
20250102,163200,662101130,16500,16500,16500,16500,0
|
|
20250102,163100,662101130,16500,16500,16500,16500,0
|
|
20250102,163000,662101130,16500,16500,16500,16500,0
|
|
20250102,162900,662101130,16500,16500,16500,16500,0
|
|
20250102,162800,662101130,16500,16500,16500,16500,0
|
|
20250102,162700,662101130,16500,16500,16500,16500,0
|
|
20250102,162600,662101130,16500,16500,16500,16500,0
|
|
20250102,162500,662101130,16500,16500,16500,16500,0
|
|
20250102,162400,662101130,16500,16500,16500,16500,0
|
|
20250102,162300,662101130,16500,16500,16500,16500,0
|
|
20250102,162200,662101130,16500,16500,16500,16500,0
|
|
20250102,162100,662101130,16500,16500,16500,16500,0
|
|
20250102,162000,662101130,16500,16500,16500,16500,0
|
|
20250102,161900,662101130,16500,16500,16500,16500,0
|
|
20250102,161800,662101130,16500,16500,16500,16500,0
|
|
20250102,161700,662101130,16500,16500,16500,16500,0
|
|
20250102,161600,662101130,16500,16500,16500,16500,0
|
|
20250102,161500,662101130,16500,16500,16500,16500,0
|
|
20250102,161400,662101130,16500,16500,16500,16500,0
|
|
20250102,161300,662101130,16500,16500,16500,16500,0
|
|
20250102,161200,662101130,16500,16500,16500,16500,0
|
|
20250102,161100,662101130,16500,16500,16500,16500,0
|
|
20250102,161000,662101130,16500,16500,16500,16500,0
|
|
20250102,160900,662101130,16500,16500,16500,16500,0
|
|
20250102,160800,662101130,16500,16500,16500,16500,0
|
|
20250102,160700,662101130,16500,16500,16500,16500,0
|
|
20250102,160600,662101130,16500,16500,16500,16500,336
|
|
20250102,160500,662101130,16500,16500,16500,16500,0
|
|
20250102,160400,662101130,16500,16500,16500,16500,0
|
|
20250102,160300,662101130,16500,16500,16500,16500,0
|
|
20250102,160200,662101130,16500,16500,16500,16500,0
|
|
20250102,160100,662101130,16500,16500,16500,16500,0
|
|
20250102,160000,662101130,16500,16500,16500,16500,0
|
|
20250102,155900,662101130,16500,16500,16500,16500,0
|
|
20250102,155800,662101130,16500,16500,16500,16500,0
|
|
20250102,155700,662101130,16500,16500,16500,16500,0
|
|
20250102,155600,662101130,16500,16500,16500,16500,0
|
|
20250102,155500,662101130,16500,16500,16500,16500,0
|
|
20250102,155400,662101130,16500,16500,16500,16500,0
|
|
20250102,155300,662101130,16500,16500,16500,16500,0
|
|
20250102,155200,662101130,16500,16500,16500,16500,0
|
|
20250102,155100,662101130,16500,16500,16500,16500,0
|
|
20250102,155000,662101130,16500,16500,16500,16500,0
|
|
20250102,154900,662101130,16500,16500,16500,16500,0
|
|
20250102,154800,662101130,16500,16500,16500,16500,0
|
|
20250102,154700,662101130,16500,16500,16500,16500,0
|
|
20250102,154600,662101130,16500,16500,16500,16500,0
|
|
20250102,154500,662101130,16500,16500,16500,16500,0
|
|
20250102,154400,662101130,16500,16500,16500,16500,0
|
|
20250102,154300,662101130,16500,16500,16500,16500,0
|
|
20250102,154200,662101130,16500,16500,16500,16500,0
|
|
20250102,154100,662101130,16500,16500,16500,16500,0
|
|
20250102,154000,662101130,16500,16500,16500,16500,0
|
|
20250102,153900,662101130,16500,16500,16500,16500,0
|
|
20250102,153800,662101130,16500,16500,16500,16500,0
|
|
20250102,153700,662101130,16500,16500,16500,16500,0
|
|
20250102,153600,662101130,16500,16500,16500,16500,336
|
|
20250102,153500,662101130,16500,16500,16500,16500,0
|
|
20250102,153400,662101130,16500,16500,16500,16500,0
|
|
20250102,153300,662101130,16500,16500,16500,16500,0
|
|
20250102,153200,662101130,16500,16500,16500,16500,0
|
|
20250102,153100,662101130,16500,16500,16500,16500,0
|
|
20250102,153000,662101130,16500,16500,16500,16500,336
|
|
20250102,152900,656557130,16490,16490,16490,16490,0
|
|
20250102,152800,656557130,16490,16490,16490,16490,0
|
|
20250102,152700,656557130,16490,16490,16490,16490,0
|
|
20250102,152600,656557130,16490,16490,16490,16490,0
|
|
20250102,152500,656557130,16490,16490,16490,16490,0
|
|
20250102,152400,656557130,16490,16490,16490,16490,0
|
|
20250102,152300,656557130,16490,16490,16490,16490,0
|
|
20250102,152200,656557130,16490,16490,16490,16490,0
|
|
20250102,152100,656557130,16490,16490,16490,16490,0
|
|
20250102,152000,656557130,16490,16490,16490,16490,0
|
|
20250102,151900,656557130,16490,16430,16490,16420,104
|
|
20250102,151800,654845080,16490,16440,16490,16420,216
|
|
20250102,151700,651283860,16420,16410,16420,16410,7
|
|
20250102,151600,651168930,16410,16420,16420,16410,4
|
|
20250102,151500,651103260,16410,16410,16410,16410,1
|
|
20250102,151400,651086850,16410,16410,16410,16410,0
|
|
20250102,151300,651086850,16410,16410,16430,16410,458
|
|
20250102,151200,643566700,16410,16420,16420,16410,16
|
|
20250102,151100,643304130,16420,16410,16420,16410,23
|
|
20250102,151000,642926660,16400,16410,16410,16400,15
|
|
20250102,150900,642680520,16410,16440,16440,16410,17
|
|
20250102,150800,642401350,16440,16450,16450,16430,23
|
|
20250102,150700,642023230,16450,16460,16460,16450,3
|
|
20250102,150600,641973870,16470,16460,16470,16460,2
|
|
20250102,150500,641940940,16460,16470,16470,16460,58
|
|
20250102,150400,640985810,16470,16480,16480,16460,15
|
|
20250102,150300,640738730,16470,16470,16470,16460,35
|
|
20250102,150200,640162320,16470,16480,16480,16470,76
|
|
20250102,150100,638909970,16490,16500,16500,16490,123
|
|
20250102,150000,636881510,16500,16500,16520,16500,110
|
|
20250102,145900,635066070,16490,16500,16500,16490,121
|
|
20250102,145800,633069590,16490,16480,16490,16480,117
|
|
20250102,145700,631140310,16480,16480,16500,16480,73
|
|
20250102,145600,629936740,16500,16490,16500,16470,128
|
|
20250102,145500,627825870,16480,16450,16490,16450,230
|
|
20250102,145400,624035540,16460,16480,16480,16460,128
|
|
20250102,145300,621926780,16480,16460,16490,16460,335
|
|
20250102,145200,616406380,16450,16430,16450,16430,87
|
|
20250102,145100,614975750,16440,16430,16440,16430,52
|
|
20250102,145000,614121380,16420,16470,16470,16410,134
|
|
20250102,144900,611920520,16410,16400,16410,16400,64
|
|
20250102,144800,610870360,16400,16400,16400,16390,34
|
|
20250102,144700,610312780,16400,16400,16400,16400,1
|
|
20250102,144600,610296380,16410,16380,16410,16380,48
|
|
20250102,144500,609509470,16390,16370,16390,16370,88
|
|
20250102,144400,608068890,16350,16320,16370,16320,581
|
|
20250102,144300,598571830,16320,16340,16340,16320,620
|
|
20250102,144200,588445130,16340,16380,16380,16340,649
|
|
20250102,144100,577822860,16390,16390,16390,16390,20
|
|
20250102,144000,577495060,16390,16390,16390,16390,42
|
|
20250102,143900,576806680,16390,16390,16390,16390,2
|
|
20250102,143800,576773900,16390,16390,16390,16390,0
|
|
20250102,143700,576773900,16390,16390,16390,16390,0
|
|
20250102,143600,576773900,16390,16380,16390,16380,121
|
|
20250102,143500,574791030,16370,16370,16370,16370,0
|
|
20250102,143400,574791030,16370,16370,16370,16370,257
|
|
20250102,143300,570583940,16370,16370,16370,16370,1
|
|
20250102,143200,570567570,16360,16360,16360,16360,23
|
|
20250102,143100,570191290,16360,16350,16360,16350,105
|
|
20250102,143000,568473550,16350,16350,16350,16350,240
|
|
20250102,142900,564549550,16350,16350,16350,16350,0
|
|
20250102,142800,564549550,16350,16350,16350,16350,6
|
|
20250102,142700,564451450,16350,16350,16350,16350,1
|
|
20250102,142600,564435100,16360,16360,16360,16360,2
|
|
20250102,142500,564402380,16390,16380,16390,16370,5
|
|
20250102,142400,564320500,16390,16390,16400,16390,3
|
|
20250102,142300,564271320,16390,16360,16390,16360,101
|
|
20250102,142200,562615960,16400,16360,16400,16360,642
|
|
20250102,142100,552112770,16350,16350,16350,16350,1
|
|
20250102,142000,552096420,16350,16350,16350,16350,5
|
|
20250102,141900,552014670,16360,16360,16360,16360,50
|
|
20250102,141800,551196670,16350,16350,16350,16350,1
|
|
20250102,141700,551180320,16350,16350,16350,16350,0
|
|
20250102,141600,551180320,16350,16350,16350,16350,1
|
|
20250102,141500,551163970,16350,16350,16350,16350,0
|
|
20250102,141400,551163970,16350,16360,16360,16350,76
|
|
20250102,141300,549920660,16350,16350,16350,16350,1
|
|
20250102,141200,549904310,16360,16360,16360,16360,0
|
|
20250102,141100,549904310,16360,16340,16360,16340,133
|
|
20250102,141000,547729000,16340,16330,16340,16330,15
|
|
20250102,140900,547483950,16330,16330,16330,16330,0
|
|
20250102,140800,547483950,16330,16330,16330,16330,7
|
|
20250102,140700,547369640,16340,16340,16340,16340,20
|
|
20250102,140600,547042840,16340,16330,16340,16330,130
|
|
20250102,140500,544919910,16340,16340,16340,16340,0
|
|
20250102,140400,544919910,16340,16350,16350,16340,24
|
|
20250102,140300,544527720,16350,16360,16360,16350,65
|
|
20250102,140200,543464540,16360,16370,16370,16360,7
|
|
20250102,140100,543349960,16360,16360,16360,16360,1
|
|
20250102,140000,543333600,16370,16370,16370,16370,1
|
|
20250102,135900,543317230,16370,16370,16370,16370,2
|
|
20250102,135800,543284490,16360,16400,16400,16360,95
|
|
20250102,135700,541728780,16400,16390,16400,16380,39
|
|
20250102,135600,541089560,16380,16380,16380,16380,23
|
|
20250102,135500,540712820,16380,16380,16380,16380,1
|
|
20250102,135400,540696440,16370,16380,16380,16370,200
|
|
20250102,135300,537422430,16380,16370,16380,16370,4
|
|
20250102,135200,537356920,16370,16390,16390,16370,166
|
|
20250102,135100,534639480,16400,16400,16400,16400,0
|
|
20250102,135000,534639480,16400,16390,16400,16390,8
|
|
20250102,134900,534508290,16390,16370,16400,16370,108
|
|
20250102,134800,532739150,16360,16360,16360,16360,0
|
|
20250102,134700,532739150,16360,16340,16380,16340,7
|
|
20250102,134600,532624650,16330,16350,16350,16330,68
|
|
20250102,134500,531514140,16370,16340,16370,16340,6
|
|
20250102,134400,531415960,16380,16350,16380,16350,277
|
|
20250102,134300,526884020,16350,16350,16350,16350,9
|
|
20250102,134200,526736870,16340,16340,16350,16340,3
|
|
20250102,134100,526687840,16350,16350,16350,16350,0
|
|
20250102,134000,526687840,16350,16370,16370,16340,260
|
|
20250102,133900,522434390,16370,16390,16390,16370,97
|
|
20250102,133800,520845460,16400,16400,16400,16400,16
|
|
20250102,133700,520583060,16390,16390,16390,16390,3
|
|
20250102,133600,520533890,16390,16390,16390,16390,1
|
|
20250102,133500,520517500,16390,16390,16390,16390,15
|
|
20250102,133400,520271650,16380,16400,16410,16380,186
|
|
20250102,133300,517220510,16390,16390,16390,16390,10
|
|
20250102,133200,517056610,16380,16370,16380,16370,111
|
|
20250102,133100,515238700,16360,16360,16360,16360,100
|
|
20250102,133000,513602700,16350,16350,16350,16350,3
|
|
20250102,132900,513553650,16360,16360,16360,16360,1
|
|
20250102,132800,513537290,16360,16360,16360,16360,10
|
|
20250102,132700,513373690,16360,16360,16360,16360,0
|
|
20250102,132600,513373690,16360,16360,16370,16360,87
|
|
20250102,132500,511949710,16360,16340,16360,16330,34
|
|
20250102,132400,511393820,16330,16330,16330,16330,0
|
|
20250102,132300,511393820,16330,16310,16330,16250,1511
|
|
20250102,132200,486782930,16330,16380,16380,16330,630
|
|
20250102,132100,476479720,16380,16380,16380,16380,197
|
|
20250102,132000,473252860,16370,16370,16370,16370,1
|
|
20250102,131900,473236490,16370,16370,16370,16370,0
|
|
20250102,131800,473236490,16370,16370,16370,16370,21
|
|
20250102,131700,472892720,16370,16370,16370,16370,1
|
|
20250102,131600,472876350,16370,16370,16370,16370,0
|
|
20250102,131500,472876350,16370,16370,16370,16370,59
|
|
20250102,131400,471910520,16360,16360,16370,16360,87
|
|
20250102,131300,470487170,16370,16370,16370,16370,8
|
|
20250102,131200,470356210,16370,16430,16430,16370,2329
|
|
20250102,131100,432158970,16450,16440,16450,16440,715
|
|
20250102,131000,420398130,16450,16450,16450,16450,0
|
|
20250102,130900,420398130,16450,16430,16450,16430,63
|
|
20250102,130800,419363020,16410,16410,16410,16410,1
|
|
20250102,130700,419346610,16410,16410,16410,16410,600
|
|
20250102,130600,409500610,16410,16410,16410,16410,0
|
|
20250102,130500,409500610,16410,16430,16430,16410,78
|
|
20250102,130400,408219090,16420,16410,16420,16410,35
|
|
20250102,130300,407644460,16410,16410,16410,16410,6
|
|
20250102,130200,407546000,16410,16410,16410,16410,1
|
|
20250102,130100,407529590,16410,16420,16420,16410,439
|
|
20250102,130000,400325440,16420,16420,16420,16420,28
|
|
20250102,125900,399865680,16420,16420,16420,16420,0
|
|
20250102,125800,399865680,16420,16420,16420,16420,0
|
|
20250102,125700,399865680,16420,16420,16420,16420,0
|
|
20250102,125600,399865680,16420,16420,16420,16420,0
|
|
20250102,125500,399865680,16420,16410,16420,16410,6
|
|
20250102,125400,399767170,16400,16400,16400,16400,0
|
|
20250102,125300,399767170,16400,16430,16430,16400,850
|
|
20250102,125200,385815430,16420,16420,16420,16420,0
|
|
20250102,125100,385815430,16420,16440,16440,16420,800
|
|
20250102,125000,372671740,16440,16440,16440,16440,2
|
|
20250102,124900,372638860,16440,16450,16450,16440,23
|
|
20250102,124800,372260730,16450,16450,16450,16450,0
|
|
20250102,124700,372260730,16450,16450,16450,16450,0
|
|
20250102,124600,372260730,16450,16450,16450,16450,0
|
|
20250102,124500,372260730,16450,16440,16450,16440,220
|
|
20250102,124400,368643730,16440,16440,16440,16440,1
|
|
20250102,124300,368627290,16430,16430,16430,16430,0
|
|
20250102,124200,368627290,16430,16430,16440,16430,20
|
|
20250102,124100,368298660,16440,16440,16440,16430,12
|
|
20250102,124000,368101430,16440,16450,16450,16440,101
|
|
20250102,123900,366440130,16450,16460,16460,16450,42
|
|
20250102,123800,365748920,16470,16470,16470,16470,0
|
|
20250102,123700,365748920,16470,16470,16470,16470,0
|
|
20250102,123600,365748920,16470,16470,16470,16470,0
|
|
20250102,123500,365748920,16470,16470,16470,16470,0
|
|
20250102,123400,365748920,16470,16470,16470,16470,1
|
|
20250102,123300,365732450,16470,16470,16470,16470,1
|
|
20250102,123200,365715980,16470,16470,16470,16470,50
|
|
20250102,123100,364892480,16460,16490,16490,16460,630
|
|
20250102,123000,354512140,16500,16500,16500,16500,0
|
|
20250102,122900,354512140,16500,16500,16500,16500,91
|
|
20250102,122800,353010640,16510,16510,16510,16510,1
|
|
20250102,122700,352994130,16500,16500,16500,16500,51
|
|
20250102,122600,352152630,16500,16500,16500,16500,200
|
|
20250102,122500,348852630,16490,16490,16490,16490,7
|
|
20250102,122400,348737200,16490,16510,16510,16490,60
|
|
20250102,122300,347747510,16530,16530,16530,16530,0
|
|
20250102,122200,347747510,16530,16530,16540,16530,306
|
|
20250102,122100,342689320,16520,16520,16520,16520,37
|
|
20250102,122000,342078080,16510,16510,16510,16510,2
|
|
20250102,121900,342045060,16530,16530,16530,16530,0
|
|
20250102,121800,342045060,16530,16530,16530,16530,0
|
|
20250102,121700,342045060,16530,16520,16530,16520,21
|
|
20250102,121600,341698130,16520,16520,16520,16520,0
|
|
20250102,121500,341698130,16520,16520,16520,16520,1
|
|
20250102,121400,341681610,16530,16530,16530,16530,0
|
|
20250102,121300,341681610,16530,16520,16530,16520,109
|
|
20250102,121200,339879850,16530,16520,16530,16520,11
|
|
20250102,121100,339698120,16530,16530,16540,16530,5
|
|
20250102,121000,339615450,16550,16540,16560,16540,154
|
|
20250102,120900,337066760,16550,16540,16550,16530,79
|
|
20250102,120800,335759530,16530,16500,16530,16500,72
|
|
20250102,120700,334570120,16490,16480,16490,16480,20
|
|
20250102,120600,334240350,16480,16480,16480,16480,8
|
|
20250102,120500,334108510,16480,16480,16480,16480,92
|
|
20250102,120400,332592350,16490,16450,16490,16450,183
|
|
20250102,120300,329576590,16460,16470,16480,16460,404
|
|
20250102,120200,322924540,16480,16490,16490,16480,39
|
|
20250102,120100,322281770,16490,16490,16490,16490,47
|
|
20250102,120000,321506740,16500,16500,16500,16500,1
|
|
20250102,115900,321490240,16500,16500,16500,16500,2
|
|
20250102,115800,321457240,16500,16500,16500,16500,0
|
|
20250102,115700,321457240,16500,16500,16500,16500,1
|
|
20250102,115600,321440740,16500,16500,16500,16500,1
|
|
20250102,115500,321424240,16500,16500,16500,16500,0
|
|
20250102,115400,321424240,16500,16520,16520,16500,2
|
|
20250102,115300,321391220,16510,16510,16520,16510,102
|
|
20250102,115200,319706280,16510,16510,16510,16510,0
|
|
20250102,115100,319706280,16510,16510,16510,16510,3
|
|
20250102,115000,319656750,16510,16510,16510,16510,0
|
|
20250102,114900,319656750,16510,16510,16510,16510,0
|
|
20250102,114800,319656750,16510,16520,16520,16510,3
|
|
20250102,114700,319607210,16510,16500,16510,16500,42
|
|
20250102,114600,318914110,16500,16500,16500,16500,66
|
|
20250102,114500,317825110,16520,16520,16520,16520,0
|
|
20250102,114400,317825110,16520,16510,16520,16510,56
|
|
20250102,114300,316900310,16520,16520,16520,16520,0
|
|
20250102,114200,316900310,16520,16520,16520,16510,8
|
|
20250102,114100,316768160,16530,16530,16530,16530,0
|
|
20250102,114000,316768160,16530,16520,16530,16520,2
|
|
20250102,113900,316735110,16520,16510,16530,16510,7
|
|
20250102,113800,316619480,16520,16510,16520,16510,3
|
|
20250102,113700,316569940,16510,16510,16550,16510,218
|
|
20250102,113600,312964820,16540,16540,16540,16540,0
|
|
20250102,113500,312964820,16540,16540,16540,16540,0
|
|
20250102,113400,312964820,16540,16540,16540,16540,0
|
|
20250102,113300,312964820,16540,16510,16540,16510,5
|
|
20250102,113200,312882240,16500,16500,16500,16500,91
|
|
20250102,113100,311380740,16530,16530,16540,16530,24
|
|
20250102,113000,310984010,16540,16510,16540,16510,54
|
|
20250102,112900,310092190,16570,16570,16570,16570,0
|
|
20250102,112800,310092190,16570,16570,16570,16570,0
|
|
20250102,112700,310092190,16570,16480,16570,16480,352
|
|
20250102,112600,304281390,16500,16500,16500,16500,0
|
|
20250102,112500,304281390,16500,16460,16500,16460,59
|
|
20250102,112400,303309860,16460,16460,16460,16460,0
|
|
20250102,112300,303309860,16460,16460,16460,16460,0
|
|
20250102,112200,303309860,16460,16470,16470,16460,6
|
|
20250102,112100,303211090,16450,16450,16450,16450,0
|
|
20250102,112000,303211090,16450,16440,16450,16440,66
|
|
20250102,111900,302125990,16440,16450,16450,16440,129
|
|
20250102,111800,300004300,16470,16470,16470,16470,2
|
|
20250102,111700,299971360,16450,16450,16450,16450,50
|
|
20250102,111600,299148860,16450,16450,16450,16450,0
|
|
20250102,111500,299148860,16450,16480,16510,16450,731
|
|
20250102,111400,287117190,16500,16480,16500,16470,169
|
|
20250102,111300,284333590,16490,16520,16520,16490,63
|
|
20250102,111200,283294570,16520,16510,16520,16510,116
|
|
20250102,111100,281378660,16520,16520,16520,16520,0
|
|
20250102,111000,281378660,16520,16520,16520,16500,96
|
|
20250102,110900,279793490,16530,16530,16530,16530,0
|
|
20250102,110800,279793490,16530,16530,16550,16530,6
|
|
20250102,110700,279694270,16530,16520,16550,16520,36
|
|
20250102,110600,279099420,16520,16470,16520,16470,729
|
|
20250102,110500,267076350,16470,16450,16470,16450,2
|
|
20250102,110400,267043430,16450,16440,16450,16440,481
|
|
20250102,110300,259133800,16440,16450,16450,16440,35
|
|
20250102,110200,258558390,16450,16440,16450,16440,11
|
|
20250102,110100,258377520,16430,16430,16450,16420,118
|
|
20250102,110000,256438750,16450,16480,16480,16420,553
|
|
20250102,105900,247343430,16490,16530,16530,16480,791
|
|
20250102,105800,234286020,16560,16560,16560,16560,0
|
|
20250102,105700,234286020,16560,16530,16560,16530,40
|
|
20250102,105600,233624760,16550,16550,16550,16550,1
|
|
20250102,105500,233608210,16520,16510,16520,16500,320
|
|
20250102,105400,228326990,16530,16510,16530,16510,101
|
|
20250102,105300,226657480,16530,16540,16540,16530,2
|
|
20250102,105200,226624410,16490,16490,16490,16490,2
|
|
20250102,105100,226591430,16490,16460,16490,16460,93
|
|
20250102,105000,225058630,16460,16460,16460,16450,51
|
|
20250102,104900,224219390,16450,16470,16470,16450,39
|
|
20250102,104800,223577460,16480,16470,16480,16460,142
|
|
20250102,104700,221239990,16470,16560,16560,16470,2977
|
|
20250102,104600,172122990,16570,16570,16580,16560,27
|
|
20250102,104500,171675810,16560,16560,16560,16560,0
|
|
20250102,104400,171675810,16560,16560,16570,16560,20
|
|
20250102,104300,171344600,16590,16590,16590,16590,1
|
|
20250102,104200,171328010,16560,16580,16590,16560,169
|
|
20250102,104100,168527150,16580,16570,16580,16570,17
|
|
20250102,104000,168245450,16560,16560,16560,16560,116
|
|
20250102,103900,166324490,16560,16560,16560,16550,311
|
|
20250102,103800,161174340,16560,16560,16600,16550,460
|
|
20250102,103700,153552910,16590,16550,16590,16550,34
|
|
20250102,103600,152989810,16540,16540,16540,16520,780
|
|
20250102,103500,140090390,16550,16550,16550,16550,10
|
|
20250102,103400,139924890,16550,16590,16600,16550,1055
|
|
20250102,103300,122443230,16580,16590,16590,16580,12
|
|
20250102,103200,122244260,16570,16570,16590,16560,26
|
|
20250102,103100,121813610,16590,16580,16590,16540,1260
|
|
20250102,103000,100941790,16590,16600,16600,16580,933
|
|
20250102,102900,85461880,16610,16610,16630,16610,182
|
|
20250102,102800,82438840,16630,16590,16630,16590,133
|
|
20250102,102700,80228890,16590,16600,16610,16590,456
|
|
20250102,102600,72662580,16620,16660,16660,16620,749
|
|
20250102,102500,60197140,16640,16660,16660,16610,565
|
|
20250102,102400,50799650,16620,16580,16630,16580,461
|
|
20250102,102300,43142440,16570,16610,16610,16570,395
|
|
20250102,102200,36590260,16620,16570,16620,16570,512
|
|
20250102,102100,28090740,16570,16570,16570,16570,30
|
|
20250102,102000,27593640,16570,16550,16590,16540,208
|
|
20250102,101900,24152200,16620,16620,16620,16620,0
|
|
20250102,101800,24152200,16620,16620,16620,16620,0
|
|
20250102,101700,24152200,16620,16620,16620,16620,0
|
|
20250102,101600,24152200,16620,16620,16620,16620,0
|
|
20250102,101500,24152200,16620,16620,16620,16620,107
|
|
20250102,101400,22373860,16620,16560,16620,16560,15
|
|
20250102,101300,22125400,16560,16560,16560,16560,61
|
|
20250102,101200,21115240,16560,16560,16560,16560,122
|
|
20250102,101100,19094920,16560,16520,16560,16490,155
|
|
20250102,101000,16530330,16540,16580,16580,16540,251
|
|
20250102,100900,12374570,16580,16580,16580,16570,128
|
|
20250102,100800,10252990,16580,16580,16580,16580,26
|
|
20250102,100700,9821910,16570,16580,16780,16570,157
|
|
20250102,100600,7198750,16580,16590,16780,16580,106
|
|
20250102,100500,5431160,16590,16610,16610,16590,248
|
|
20250102,100400,1312040,16610,16610,16610,16610,11
|
|
20250102,100300,1129330,16610,16610,16610,16610,63
|
|
20250102,100200,82900,16580,16580,16580,16580,0
|
|
20250102,100100,82900,16580,16580,16580,16580,0
|
|
20250102,100000,82900,16580,16580,16580,16580,5
|