700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213700,690781210,11470,11470,11470,11470,1301
|
|
20250102,213600,690781210,11470,11470,11470,11470,0
|
|
20250102,213500,690781210,11470,11470,11470,11470,0
|
|
20250102,213400,690781210,11470,11470,11470,11470,0
|
|
20250102,213300,690781210,11470,11470,11470,11470,0
|
|
20250102,213200,690781210,11470,11470,11470,11470,0
|
|
20250102,213100,690781210,11470,11470,11470,11470,0
|
|
20250102,213000,690781210,11470,11470,11470,11470,0
|
|
20250102,212900,690781210,11470,11470,11470,11470,0
|
|
20250102,212800,690781210,11470,11470,11470,11470,0
|
|
20250102,212700,690781210,11470,11470,11470,11470,0
|
|
20250102,212600,690781210,11470,11470,11470,11470,0
|
|
20250102,212500,690781210,11470,11470,11470,11470,0
|
|
20250102,212400,690781210,11470,11470,11470,11470,0
|
|
20250102,212300,690781210,11470,11470,11470,11470,0
|
|
20250102,212200,690781210,11470,11470,11470,11470,0
|
|
20250102,212100,690781210,11470,11470,11470,11470,0
|
|
20250102,212000,690781210,11470,11470,11470,11470,0
|
|
20250102,211900,690781210,11470,11470,11470,11470,0
|
|
20250102,211800,690781210,11470,11470,11470,11470,0
|
|
20250102,211700,690781210,11470,11470,11470,11470,0
|
|
20250102,211600,690781210,11470,11470,11470,11470,0
|
|
20250102,211500,690781210,11470,11470,11470,11470,0
|
|
20250102,211400,690781210,11470,11470,11470,11470,0
|
|
20250102,211300,690781210,11470,11470,11470,11470,0
|
|
20250102,211200,690781210,11470,11470,11470,11470,0
|
|
20250102,211100,690781210,11470,11470,11470,11470,0
|
|
20250102,211000,690781210,11470,11470,11470,11470,0
|
|
20250102,210900,690781210,11470,11470,11470,11470,0
|
|
20250102,210800,690781210,11470,11470,11470,11470,0
|
|
20250102,210700,690781210,11470,11470,11470,11470,1301
|
|
20250102,210600,690781210,11470,11470,11470,11470,0
|
|
20250102,210500,690781210,11470,11470,11470,11470,0
|
|
20250102,210400,690781210,11470,11470,11470,11470,0
|
|
20250102,210300,690781210,11470,11470,11470,11470,0
|
|
20250102,210200,690781210,11470,11470,11470,11470,0
|
|
20250102,210100,690781210,11470,11470,11470,11470,0
|
|
20250102,210000,690781210,11470,11470,11470,11470,0
|
|
20250102,205900,690781210,11470,11470,11470,11470,0
|
|
20250102,205800,690781210,11470,11470,11470,11470,0
|
|
20250102,205700,690781210,11470,11470,11470,11470,0
|
|
20250102,205600,690781210,11470,11470,11470,11470,0
|
|
20250102,205500,690781210,11470,11470,11470,11470,0
|
|
20250102,205400,690781210,11470,11470,11470,11470,0
|
|
20250102,205300,690781210,11470,11470,11470,11470,0
|
|
20250102,205200,690781210,11470,11470,11470,11470,0
|
|
20250102,205100,690781210,11470,11470,11470,11470,0
|
|
20250102,205000,690781210,11470,11470,11470,11470,0
|
|
20250102,204900,690781210,11470,11470,11470,11470,0
|
|
20250102,204800,690781210,11470,11470,11470,11470,0
|
|
20250102,204700,690781210,11470,11470,11470,11470,0
|
|
20250102,204600,690781210,11470,11470,11470,11470,0
|
|
20250102,204500,690781210,11470,11470,11470,11470,0
|
|
20250102,204400,690781210,11470,11470,11470,11470,0
|
|
20250102,204300,690781210,11470,11470,11470,11470,0
|
|
20250102,204200,690781210,11470,11470,11470,11470,0
|
|
20250102,204100,690781210,11470,11470,11470,11470,0
|
|
20250102,204000,690781210,11470,11470,11470,11470,0
|
|
20250102,203900,690781210,11470,11470,11470,11470,0
|
|
20250102,203800,690781210,11470,11470,11470,11470,0
|
|
20250102,203700,690781210,11470,11470,11470,11470,1301
|
|
20250102,203600,690781210,11470,11470,11470,11470,0
|
|
20250102,203500,690781210,11470,11470,11470,11470,0
|
|
20250102,203400,690781210,11470,11470,11470,11470,0
|
|
20250102,203300,690781210,11470,11470,11470,11470,0
|
|
20250102,203200,690781210,11470,11470,11470,11470,0
|
|
20250102,203100,690781210,11470,11470,11470,11470,0
|
|
20250102,203000,690781210,11470,11470,11470,11470,0
|
|
20250102,202900,690781210,11470,11470,11470,11470,0
|
|
20250102,202800,690781210,11470,11470,11470,11470,0
|
|
20250102,202700,690781210,11470,11470,11470,11470,0
|
|
20250102,202600,690781210,11470,11470,11470,11470,0
|
|
20250102,202500,690781210,11470,11470,11470,11470,0
|
|
20250102,202400,690781210,11470,11470,11470,11470,0
|
|
20250102,202300,690781210,11470,11470,11470,11470,0
|
|
20250102,202200,690781210,11470,11470,11470,11470,0
|
|
20250102,202100,690781210,11470,11470,11470,11470,0
|
|
20250102,202000,690781210,11470,11470,11470,11470,0
|
|
20250102,201900,690781210,11470,11470,11470,11470,0
|
|
20250102,201800,690781210,11470,11470,11470,11470,0
|
|
20250102,201700,690781210,11470,11470,11470,11470,0
|
|
20250102,201600,690781210,11470,11470,11470,11470,0
|
|
20250102,201500,690781210,11470,11470,11470,11470,0
|
|
20250102,201400,690781210,11470,11470,11470,11470,0
|
|
20250102,201300,690781210,11470,11470,11470,11470,0
|
|
20250102,201200,690781210,11470,11470,11470,11470,0
|
|
20250102,201100,690781210,11470,11470,11470,11470,0
|
|
20250102,201000,690781210,11470,11470,11470,11470,0
|
|
20250102,200900,690781210,11470,11470,11470,11470,0
|
|
20250102,200800,690781210,11470,11470,11470,11470,0
|
|
20250102,200700,690781210,11470,11470,11470,11470,1301
|
|
20250102,200600,690781210,11470,11470,11470,11470,0
|
|
20250102,200500,690781210,11470,11470,11470,11470,0
|
|
20250102,200400,690781210,11470,11470,11470,11470,0
|
|
20250102,200300,690781210,11470,11470,11470,11470,0
|
|
20250102,200200,690781210,11470,11470,11470,11470,0
|
|
20250102,200100,690781210,11470,11470,11470,11470,0
|
|
20250102,200000,690781210,11470,11470,11470,11470,0
|
|
20250102,195900,690781210,11470,11470,11470,11470,0
|
|
20250102,195800,690781210,11470,11470,11470,11470,0
|
|
20250102,195700,690781210,11470,11470,11470,11470,0
|
|
20250102,195600,690781210,11470,11470,11470,11470,0
|
|
20250102,195500,690781210,11470,11470,11470,11470,0
|
|
20250102,195400,690781210,11470,11470,11470,11470,0
|
|
20250102,195300,690781210,11470,11470,11470,11470,0
|
|
20250102,195200,690781210,11470,11470,11470,11470,0
|
|
20250102,195100,690781210,11470,11470,11470,11470,0
|
|
20250102,195000,690781210,11470,11470,11470,11470,0
|
|
20250102,194900,690781210,11470,11470,11470,11470,0
|
|
20250102,194800,690781210,11470,11470,11470,11470,0
|
|
20250102,194700,690781210,11470,11470,11470,11470,0
|
|
20250102,194600,690781210,11470,11470,11470,11470,0
|
|
20250102,194500,690781210,11470,11470,11470,11470,0
|
|
20250102,194400,690781210,11470,11470,11470,11470,0
|
|
20250102,194300,690781210,11470,11470,11470,11470,0
|
|
20250102,194200,690781210,11470,11470,11470,11470,0
|
|
20250102,194100,690781210,11470,11470,11470,11470,0
|
|
20250102,194000,690781210,11470,11470,11470,11470,0
|
|
20250102,193900,690781210,11470,11470,11470,11470,0
|
|
20250102,193800,690781210,11470,11470,11470,11470,0
|
|
20250102,193700,690781210,11470,11470,11470,11470,1301
|
|
20250102,193600,690781210,11470,11470,11470,11470,0
|
|
20250102,193500,690781210,11470,11470,11470,11470,0
|
|
20250102,193400,690781210,11470,11470,11470,11470,0
|
|
20250102,193300,690781210,11470,11470,11470,11470,0
|
|
20250102,193200,690781210,11470,11470,11470,11470,0
|
|
20250102,193100,690781210,11470,11470,11470,11470,0
|
|
20250102,193000,690781210,11470,11470,11470,11470,0
|
|
20250102,192900,690781210,11470,11470,11470,11470,0
|
|
20250102,192800,690781210,11470,11470,11470,11470,0
|
|
20250102,192700,690781210,11470,11470,11470,11470,0
|
|
20250102,192600,690781210,11470,11470,11470,11470,0
|
|
20250102,192500,690781210,11470,11470,11470,11470,0
|
|
20250102,192400,690781210,11470,11470,11470,11470,0
|
|
20250102,192300,690781210,11470,11470,11470,11470,0
|
|
20250102,192200,690781210,11470,11470,11470,11470,0
|
|
20250102,192100,690781210,11470,11470,11470,11470,0
|
|
20250102,192000,690781210,11470,11470,11470,11470,0
|
|
20250102,191900,690781210,11470,11470,11470,11470,0
|
|
20250102,191800,690781210,11470,11470,11470,11470,0
|
|
20250102,191700,690781210,11470,11470,11470,11470,0
|
|
20250102,191600,690781210,11470,11470,11470,11470,0
|
|
20250102,191500,690781210,11470,11470,11470,11470,0
|
|
20250102,191400,690781210,11470,11470,11470,11470,0
|
|
20250102,191300,690781210,11470,11470,11470,11470,0
|
|
20250102,191200,690781210,11470,11470,11470,11470,0
|
|
20250102,191100,690781210,11470,11470,11470,11470,0
|
|
20250102,191000,690781210,11470,11470,11470,11470,0
|
|
20250102,190900,690781210,11470,11470,11470,11470,0
|
|
20250102,190800,690781210,11470,11470,11470,11470,0
|
|
20250102,190700,690781210,11470,11470,11470,11470,1301
|
|
20250102,190600,690781210,11470,11470,11470,11470,0
|
|
20250102,190500,690781210,11470,11470,11470,11470,0
|
|
20250102,190400,690781210,11470,11470,11470,11470,0
|
|
20250102,190300,690781210,11470,11470,11470,11470,0
|
|
20250102,190200,690781210,11470,11470,11470,11470,0
|
|
20250102,190100,690781210,11470,11470,11470,11470,0
|
|
20250102,190000,690781210,11470,11470,11470,11470,0
|
|
20250102,185900,690781210,11470,11470,11470,11470,0
|
|
20250102,185800,690781210,11470,11470,11470,11470,0
|
|
20250102,185700,690781210,11470,11470,11470,11470,0
|
|
20250102,185600,690781210,11470,11470,11470,11470,0
|
|
20250102,185500,690781210,11470,11470,11470,11470,0
|
|
20250102,185400,690781210,11470,11470,11470,11470,0
|
|
20250102,185300,690781210,11470,11470,11470,11470,0
|
|
20250102,185200,690781210,11470,11470,11470,11470,0
|
|
20250102,185100,690781210,11470,11470,11470,11470,0
|
|
20250102,185000,690781210,11470,11470,11470,11470,0
|
|
20250102,184900,690781210,11470,11470,11470,11470,0
|
|
20250102,184800,690781210,11470,11470,11470,11470,0
|
|
20250102,184700,690781210,11470,11470,11470,11470,0
|
|
20250102,184600,690781210,11470,11470,11470,11470,0
|
|
20250102,184500,690781210,11470,11470,11470,11470,0
|
|
20250102,184400,690781210,11470,11470,11470,11470,0
|
|
20250102,184300,690781210,11470,11470,11470,11470,0
|
|
20250102,184200,690781210,11470,11470,11470,11470,0
|
|
20250102,184100,690781210,11470,11470,11470,11470,0
|
|
20250102,184000,690781210,11470,11470,11470,11470,0
|
|
20250102,183900,690781210,11470,11470,11470,11470,0
|
|
20250102,183800,690781210,11470,11470,11470,11470,0
|
|
20250102,183700,690781210,11470,11470,11470,11470,1301
|
|
20250102,183600,690781210,11470,11470,11470,11470,0
|
|
20250102,183500,690781210,11470,11470,11470,11470,0
|
|
20250102,183400,690781210,11470,11470,11470,11470,0
|
|
20250102,183300,690781210,11470,11470,11470,11470,0
|
|
20250102,183200,690781210,11470,11470,11470,11470,0
|
|
20250102,183100,690781210,11470,11470,11470,11470,0
|
|
20250102,183000,690781210,11470,11470,11470,11470,0
|
|
20250102,182900,690781210,11470,11470,11470,11470,0
|
|
20250102,182800,690781210,11470,11470,11470,11470,0
|
|
20250102,182700,690781210,11470,11470,11470,11470,0
|
|
20250102,182600,690781210,11470,11470,11470,11470,0
|
|
20250102,182500,690781210,11470,11470,11470,11470,0
|
|
20250102,182400,690781210,11470,11470,11470,11470,0
|
|
20250102,182300,690781210,11470,11470,11470,11470,0
|
|
20250102,182200,690781210,11470,11470,11470,11470,0
|
|
20250102,182100,690781210,11470,11470,11470,11470,0
|
|
20250102,182000,690781210,11470,11470,11470,11470,0
|
|
20250102,181900,690781210,11470,11470,11470,11470,0
|
|
20250102,181800,690781210,11470,11470,11470,11470,0
|
|
20250102,181700,690781210,11470,11470,11470,11470,0
|
|
20250102,181600,690781210,11470,11470,11470,11470,0
|
|
20250102,181500,690781210,11470,11470,11470,11470,0
|
|
20250102,181400,690781210,11470,11470,11470,11470,0
|
|
20250102,181300,690781210,11470,11470,11470,11470,0
|
|
20250102,181200,690781210,11470,11470,11470,11470,0
|
|
20250102,181100,690781210,11470,11470,11470,11470,0
|
|
20250102,181000,690781210,11470,11470,11470,11470,0
|
|
20250102,180900,690781210,11470,11470,11470,11470,0
|
|
20250102,180800,690781210,11470,11470,11470,11470,0
|
|
20250102,180700,690781210,11470,11470,11470,11470,1301
|
|
20250102,180600,690781210,11470,11470,11470,11470,0
|
|
20250102,180500,690781210,11470,11470,11470,11470,0
|
|
20250102,180400,690781210,11470,11470,11470,11470,0
|
|
20250102,180300,690781210,11470,11470,11470,11470,0
|
|
20250102,180200,690781210,11470,11470,11470,11470,0
|
|
20250102,180100,690781210,11470,11470,11470,11470,0
|
|
20250102,180000,690781210,11470,11470,11470,11470,0
|
|
20250102,175900,690781210,11470,11470,11470,11470,0
|
|
20250102,175800,690781210,11470,11470,11470,11470,0
|
|
20250102,175700,690781210,11470,11470,11470,11470,0
|
|
20250102,175600,690781210,11470,11470,11470,11470,0
|
|
20250102,175500,690781210,11470,11470,11470,11470,0
|
|
20250102,175400,690781210,11470,11470,11470,11470,0
|
|
20250102,175300,690781210,11470,11470,11470,11470,0
|
|
20250102,175200,690781210,11470,11470,11470,11470,0
|
|
20250102,175100,690781210,11470,11470,11470,11470,0
|
|
20250102,175000,690781210,11470,11470,11470,11470,0
|
|
20250102,174900,690781210,11470,11470,11470,11470,0
|
|
20250102,174800,690781210,11470,11470,11470,11470,0
|
|
20250102,174700,690781210,11470,11470,11470,11470,0
|
|
20250102,174600,690781210,11470,11470,11470,11470,0
|
|
20250102,174500,690781210,11470,11470,11470,11470,0
|
|
20250102,174400,690781210,11470,11470,11470,11470,0
|
|
20250102,174300,690781210,11470,11470,11470,11470,0
|
|
20250102,174200,690781210,11470,11470,11470,11470,0
|
|
20250102,174100,690781210,11470,11470,11470,11470,0
|
|
20250102,174000,690781210,11470,11470,11470,11470,0
|
|
20250102,173900,690781210,11470,11470,11470,11470,0
|
|
20250102,173800,690781210,11470,11470,11470,11470,0
|
|
20250102,173700,690781210,11470,11470,11470,11470,1301
|
|
20250102,173600,690781210,11470,11470,11470,11470,0
|
|
20250102,173500,690781210,11470,11470,11470,11470,0
|
|
20250102,173400,690781210,11470,11470,11470,11470,0
|
|
20250102,173300,690781210,11470,11470,11470,11470,0
|
|
20250102,173200,690781210,11470,11470,11470,11470,0
|
|
20250102,173100,690781210,11470,11470,11470,11470,0
|
|
20250102,173000,690781210,11470,11470,11470,11470,0
|
|
20250102,172900,690781210,11470,11470,11470,11470,0
|
|
20250102,172800,690781210,11470,11470,11470,11470,0
|
|
20250102,172700,690781210,11470,11470,11470,11470,0
|
|
20250102,172600,690781210,11470,11470,11470,11470,0
|
|
20250102,172500,690781210,11470,11470,11470,11470,0
|
|
20250102,172400,690781210,11470,11470,11470,11470,0
|
|
20250102,172300,690781210,11470,11470,11470,11470,0
|
|
20250102,172200,690781210,11470,11470,11470,11470,0
|
|
20250102,172100,690781210,11470,11470,11470,11470,0
|
|
20250102,172000,690781210,11470,11470,11470,11470,0
|
|
20250102,171900,690781210,11470,11470,11470,11470,0
|
|
20250102,171800,690781210,11470,11470,11470,11470,0
|
|
20250102,171700,690781210,11470,11470,11470,11470,0
|
|
20250102,171600,690781210,11470,11470,11470,11470,0
|
|
20250102,171500,690781210,11470,11470,11470,11470,0
|
|
20250102,171400,690781210,11470,11470,11470,11470,0
|
|
20250102,171300,690781210,11470,11470,11470,11470,0
|
|
20250102,171200,690781210,11470,11470,11470,11470,0
|
|
20250102,171100,690781210,11470,11470,11470,11470,0
|
|
20250102,171000,690781210,11470,11470,11470,11470,0
|
|
20250102,170900,690781210,11470,11470,11470,11470,0
|
|
20250102,170800,690781210,11470,11470,11470,11470,0
|
|
20250102,170700,690781210,11470,11470,11470,11470,1301
|
|
20250102,170600,690781210,11470,11470,11470,11470,0
|
|
20250102,170500,690781210,11470,11470,11470,11470,0
|
|
20250102,170400,690781210,11470,11470,11470,11470,0
|
|
20250102,170300,690781210,11470,11470,11470,11470,0
|
|
20250102,170200,690781210,11470,11470,11470,11470,0
|
|
20250102,170100,690781210,11470,11470,11470,11470,0
|
|
20250102,170000,690781210,11470,11470,11470,11470,0
|
|
20250102,165900,690781210,11470,11470,11470,11470,0
|
|
20250102,165800,690781210,11470,11470,11470,11470,0
|
|
20250102,165700,690781210,11470,11470,11470,11470,0
|
|
20250102,165600,690781210,11470,11470,11470,11470,0
|
|
20250102,165500,690781210,11470,11470,11470,11470,0
|
|
20250102,165400,690781210,11470,11470,11470,11470,0
|
|
20250102,165300,690781210,11470,11470,11470,11470,0
|
|
20250102,165200,690781210,11470,11470,11470,11470,0
|
|
20250102,165100,690781210,11470,11470,11470,11470,0
|
|
20250102,165000,690781210,11470,11470,11470,11470,0
|
|
20250102,164900,690781210,11470,11470,11470,11470,0
|
|
20250102,164800,690781210,11470,11470,11470,11470,0
|
|
20250102,164700,690781210,11470,11470,11470,11470,0
|
|
20250102,164600,690781210,11470,11470,11470,11470,0
|
|
20250102,164500,690781210,11470,11470,11470,11470,0
|
|
20250102,164400,690781210,11470,11470,11470,11470,0
|
|
20250102,164300,690781210,11470,11470,11470,11470,0
|
|
20250102,164200,690781210,11470,11470,11470,11470,0
|
|
20250102,164100,690781210,11470,11470,11470,11470,0
|
|
20250102,164000,690781210,11470,11470,11470,11470,0
|
|
20250102,163900,690781210,11470,11470,11470,11470,0
|
|
20250102,163800,690781210,11470,11470,11470,11470,0
|
|
20250102,163700,690781210,11470,11470,11470,11470,1301
|
|
20250102,163600,690781210,11470,11470,11470,11470,0
|
|
20250102,163500,690781210,11470,11470,11470,11470,0
|
|
20250102,163400,690781210,11470,11470,11470,11470,0
|
|
20250102,163300,690781210,11470,11470,11470,11470,0
|
|
20250102,163200,690781210,11470,11470,11470,11470,0
|
|
20250102,163100,690781210,11470,11470,11470,11470,0
|
|
20250102,163000,690781210,11470,11470,11470,11470,0
|
|
20250102,162900,690781210,11470,11470,11470,11470,0
|
|
20250102,162800,690781210,11470,11470,11470,11470,0
|
|
20250102,162700,690781210,11470,11470,11470,11470,0
|
|
20250102,162600,690781210,11470,11470,11470,11470,0
|
|
20250102,162500,690781210,11470,11470,11470,11470,0
|
|
20250102,162400,690781210,11470,11470,11470,11470,0
|
|
20250102,162300,690781210,11470,11470,11470,11470,0
|
|
20250102,162200,690781210,11470,11470,11470,11470,0
|
|
20250102,162100,690781210,11470,11470,11470,11470,0
|
|
20250102,162000,690781210,11470,11470,11470,11470,0
|
|
20250102,161900,690781210,11470,11470,11470,11470,0
|
|
20250102,161800,690781210,11470,11470,11470,11470,0
|
|
20250102,161700,690781210,11470,11470,11470,11470,0
|
|
20250102,161600,690781210,11470,11470,11470,11470,0
|
|
20250102,161500,690781210,11470,11470,11470,11470,0
|
|
20250102,161400,690781210,11470,11470,11470,11470,0
|
|
20250102,161300,690781210,11470,11470,11470,11470,0
|
|
20250102,161200,690781210,11470,11470,11470,11470,0
|
|
20250102,161100,690781210,11470,11470,11470,11470,0
|
|
20250102,161000,690781210,11470,11470,11470,11470,0
|
|
20250102,160900,690781210,11470,11470,11470,11470,0
|
|
20250102,160800,690781210,11470,11470,11470,11470,0
|
|
20250102,160700,690781210,11470,11470,11470,11470,1301
|
|
20250102,160600,690781210,11470,11470,11470,11470,0
|
|
20250102,160500,690781210,11470,11470,11470,11470,0
|
|
20250102,160400,690781210,11470,11470,11470,11470,0
|
|
20250102,160300,690781210,11470,11470,11470,11470,0
|
|
20250102,160200,690781210,11470,11470,11470,11470,0
|
|
20250102,160100,690781210,11470,11470,11470,11470,0
|
|
20250102,160000,690781210,11470,11470,11470,11470,0
|
|
20250102,155900,690781210,11470,11470,11470,11470,0
|
|
20250102,155800,690781210,11470,11470,11470,11470,0
|
|
20250102,155700,690781210,11470,11470,11470,11470,0
|
|
20250102,155600,690781210,11470,11470,11470,11470,0
|
|
20250102,155500,690781210,11470,11470,11470,11470,0
|
|
20250102,155400,690781210,11470,11470,11470,11470,0
|
|
20250102,155300,690781210,11470,11470,11470,11470,0
|
|
20250102,155200,690781210,11470,11470,11470,11470,0
|
|
20250102,155100,690781210,11470,11470,11470,11470,0
|
|
20250102,155000,690781210,11470,11470,11470,11470,0
|
|
20250102,154900,690781210,11470,11470,11470,11470,0
|
|
20250102,154800,690781210,11470,11470,11470,11470,0
|
|
20250102,154700,690781210,11470,11470,11470,11470,0
|
|
20250102,154600,690781210,11470,11470,11470,11470,0
|
|
20250102,154500,690781210,11470,11470,11470,11470,0
|
|
20250102,154400,690781210,11470,11470,11470,11470,0
|
|
20250102,154300,690781210,11470,11470,11470,11470,0
|
|
20250102,154200,690781210,11470,11470,11470,11470,0
|
|
20250102,154100,690781210,11470,11470,11470,11470,0
|
|
20250102,154000,690781210,11470,11470,11470,11470,0
|
|
20250102,153900,690781210,11470,11470,11470,11470,0
|
|
20250102,153800,690781210,11470,11470,11470,11470,0
|
|
20250102,153700,690781210,11470,11470,11470,11470,1301
|
|
20250102,153600,690781210,11470,11470,11470,11470,0
|
|
20250102,153500,690781210,11470,11470,11470,11470,0
|
|
20250102,153400,690781210,11470,11470,11470,11470,0
|
|
20250102,153300,690781210,11470,11470,11470,11470,0
|
|
20250102,153200,690781210,11470,11470,11470,11470,0
|
|
20250102,153100,690781210,11470,11470,11470,11470,0
|
|
20250102,153000,690781210,11470,11470,11470,11470,1301
|
|
20250102,152900,675858740,11430,11430,11430,11430,0
|
|
20250102,152800,675858740,11430,11430,11430,11430,0
|
|
20250102,152700,675858740,11430,11430,11430,11430,0
|
|
20250102,152600,675858740,11430,11430,11430,11430,0
|
|
20250102,152500,675858740,11430,11430,11430,11430,0
|
|
20250102,152400,675858740,11430,11430,11430,11430,0
|
|
20250102,152300,675858740,11430,11430,11430,11430,0
|
|
20250102,152200,675858740,11430,11430,11430,11430,0
|
|
20250102,152100,675858740,11430,11430,11430,11430,0
|
|
20250102,152000,675858740,11430,11430,11430,11430,0
|
|
20250102,151900,675858740,11430,11520,11520,11430,599
|
|
20250102,151800,668969070,11530,11510,11530,11490,230
|
|
20250102,151700,666324120,11530,11530,11530,11530,5
|
|
20250102,151600,666266470,11530,11490,11530,11490,82
|
|
20250102,151500,665324210,11520,11520,11520,11520,17
|
|
20250102,151400,665128370,11520,11440,11530,11440,3386
|
|
20250102,151300,626255040,11450,11450,11450,11450,0
|
|
20250102,151200,626255040,11450,11450,11450,11450,1
|
|
20250102,151100,626243590,11450,11450,11450,11450,0
|
|
20250102,151000,626243590,11450,11450,11450,11450,1
|
|
20250102,150900,626232140,11450,11440,11450,11440,13
|
|
20250102,150800,626083410,11440,11440,11440,11440,5
|
|
20250102,150700,626026210,11440,11440,11440,11440,6
|
|
20250102,150600,625957570,11460,11460,11460,11460,0
|
|
20250102,150500,625957570,11460,11390,11460,11390,701
|
|
20250102,150400,617973110,11460,11460,11460,11460,0
|
|
20250102,150300,617973110,11460,11460,11460,11460,0
|
|
20250102,150200,617973110,11460,11450,11460,11450,90
|
|
20250102,150100,616942600,11450,11450,11450,11450,100
|
|
20250102,150000,615797600,11380,11380,11380,11380,1
|
|
20250102,145900,615786220,11430,11430,11430,11430,0
|
|
20250102,145800,615786220,11430,11430,11430,11430,927
|
|
20250102,145700,605190610,11440,11440,11440,11440,1
|
|
20250102,145600,605179170,11450,11450,11450,11450,0
|
|
20250102,145500,605179170,11450,11450,11450,11450,12
|
|
20250102,145400,605041770,11440,11440,11440,11440,21
|
|
20250102,145300,604801530,11430,11400,11430,11400,234
|
|
20250102,145200,602130620,11420,11420,11420,11420,46
|
|
20250102,145100,601605300,11420,11420,11420,11420,110
|
|
20250102,145000,600349100,11430,11430,11430,11430,0
|
|
20250102,144900,600349100,11430,11390,11430,11370,89
|
|
20250102,144800,599335590,11390,11390,11390,11390,64
|
|
20250102,144700,598606630,11430,11430,11430,11430,0
|
|
20250102,144600,598606630,11430,11430,11430,11430,0
|
|
20250102,144500,598606630,11430,11390,11430,11390,3
|
|
20250102,144400,598572380,11430,11430,11430,11430,0
|
|
20250102,144300,598572380,11430,11430,11430,11430,42
|
|
20250102,144200,598092320,11430,11440,11440,11370,57
|
|
20250102,144100,597444100,11370,11370,11370,11370,0
|
|
20250102,144000,597444100,11370,11370,11370,11370,391
|
|
20250102,143900,592998430,11440,11440,11440,11440,7
|
|
20250102,143800,592918350,11440,11440,11440,11440,0
|
|
20250102,143700,592918350,11440,11440,11440,11440,1
|
|
20250102,143600,592906910,11400,11400,11400,11400,50
|
|
20250102,143500,592336910,11400,11400,11400,11400,0
|
|
20250102,143400,592336910,11400,11400,11400,11400,0
|
|
20250102,143300,592336910,11400,11400,11400,11400,1
|
|
20250102,143200,592325510,11370,11370,11370,11370,0
|
|
20250102,143100,592325510,11370,11350,11370,11340,692
|
|
20250102,143000,584463750,11350,11350,11350,11350,51
|
|
20250102,142900,583884900,11400,11400,11400,11390,189
|
|
20250102,142800,581732000,11430,11430,11430,11430,30
|
|
20250102,142700,581389100,11440,11440,11440,11440,0
|
|
20250102,142600,581389100,11440,11430,11440,11430,300
|
|
20250102,142500,577958810,11430,11420,11430,11420,101
|
|
20250102,142400,576805380,11420,11400,11420,11400,91
|
|
20250102,142300,575767200,11400,11370,11400,11370,49
|
|
20250102,142200,575209890,11370,11380,11380,11370,167
|
|
20250102,142100,573310430,11400,11400,11420,11380,272
|
|
20250102,142000,570211110,11400,11400,11400,11400,4
|
|
20250102,141900,570165510,11400,11400,11420,11400,197
|
|
20250102,141800,567919690,11420,11420,11420,11420,9
|
|
20250102,141700,567816910,11420,11420,11420,11420,0
|
|
20250102,141600,567816910,11420,11420,11420,11420,1
|
|
20250102,141500,567805490,11430,11430,11430,11430,0
|
|
20250102,141400,567805490,11430,11430,11430,11430,0
|
|
20250102,141300,567805490,11430,11430,11430,11430,0
|
|
20250102,141200,567805490,11430,11430,11430,11430,0
|
|
20250102,141100,567805490,11430,11430,11430,11430,0
|
|
20250102,141000,567805490,11430,11430,11430,11430,50
|
|
20250102,140900,567233990,11440,11440,11440,11440,0
|
|
20250102,140800,567233990,11440,11440,11440,11440,1
|
|
20250102,140700,567222550,11450,11450,11450,11450,0
|
|
20250102,140600,567222550,11450,11450,11450,11450,0
|
|
20250102,140500,567222550,11450,11440,11450,11380,145
|
|
20250102,140400,565563790,11430,11430,11430,11430,77
|
|
20250102,140300,564683680,11430,11430,11430,11430,0
|
|
20250102,140200,564683680,11430,11430,11430,11430,0
|
|
20250102,140100,564683680,11430,11420,11430,11420,50
|
|
20250102,140000,564112480,11430,11430,11430,11430,0
|
|
20250102,135900,564112480,11430,11430,11430,11430,0
|
|
20250102,135800,564112480,11430,11410,11430,11410,80
|
|
20250102,135700,563198610,11410,11410,11410,11410,95
|
|
20250102,135600,562114660,11420,11420,11420,11420,26
|
|
20250102,135500,561817740,11420,11380,11420,11380,2002
|
|
20250102,135400,538985550,11380,11380,11380,11380,0
|
|
20250102,135300,538985550,11380,11380,11380,11380,10
|
|
20250102,135200,538871750,11390,11390,11390,11390,0
|
|
20250102,135100,538871750,11390,11390,11390,11390,0
|
|
20250102,135000,538871750,11390,11390,11390,11390,20
|
|
20250102,134900,538643950,11390,11390,11390,11390,10
|
|
20250102,134800,538530050,11390,11390,11390,11390,0
|
|
20250102,134700,538530050,11390,11390,11390,11390,0
|
|
20250102,134600,538530050,11390,11390,11390,11390,0
|
|
20250102,134500,538530050,11390,11390,11390,11390,0
|
|
20250102,134400,538530050,11390,11350,11390,11350,152
|
|
20250102,134300,536804800,11360,11360,11360,11360,0
|
|
20250102,134200,536804800,11360,11390,11390,11360,51
|
|
20250102,134100,536225140,11400,11400,11400,11400,0
|
|
20250102,134000,536225140,11400,11400,11400,11400,0
|
|
20250102,133900,536225140,11400,11360,11400,11360,2
|
|
20250102,133800,536202380,11400,11390,11400,11390,773
|
|
20250102,133700,527397900,11390,11370,11390,11370,12
|
|
20250102,133600,527261440,11390,11390,11390,11390,0
|
|
20250102,133500,527261440,11390,11390,11390,11390,223
|
|
20250102,133400,524721470,11390,11390,11390,11390,30
|
|
20250102,133300,524379770,11390,11370,11390,11370,55
|
|
20250102,133200,523753890,11370,11350,11370,11350,79
|
|
20250102,133100,522856380,11350,11310,11350,11310,71
|
|
20250102,133000,522053330,11350,11350,11350,11350,0
|
|
20250102,132900,522053330,11350,11350,11350,11350,0
|
|
20250102,132800,522053330,11350,11340,11350,11340,22
|
|
20250102,132700,521803840,11340,11320,11340,11320,340
|
|
20250102,132600,517955020,11340,11340,11340,11340,0
|
|
20250102,132500,517955020,11340,11340,11340,11340,0
|
|
20250102,132400,517955020,11340,11340,11340,11340,0
|
|
20250102,132300,517955020,11340,11340,11340,11340,162
|
|
20250102,132200,516117940,11370,11370,11370,11370,3
|
|
20250102,132100,516083830,11370,11370,11370,11370,0
|
|
20250102,132000,516083830,11370,11370,11370,11370,0
|
|
20250102,131900,516083830,11370,11370,11370,11370,0
|
|
20250102,131800,516083830,11370,11340,11370,11340,189
|
|
20250102,131700,513940540,11390,11390,11390,11390,0
|
|
20250102,131600,513940540,11390,11390,11390,11390,0
|
|
20250102,131500,513940540,11390,11390,11390,11390,20
|
|
20250102,131400,513712740,11390,11380,11390,11370,153
|
|
20250102,131300,511973010,11390,11390,11390,11390,0
|
|
20250102,131200,511973010,11390,11390,11390,11390,0
|
|
20250102,131100,511973010,11390,11370,11390,11370,12
|
|
20250102,131000,511836550,11370,11330,11370,11330,367
|
|
20250102,130900,507671880,11370,11360,11370,11360,31
|
|
20250102,130800,507319710,11350,11350,11350,11350,1
|
|
20250102,130700,507308360,11350,11340,11350,11320,164
|
|
20250102,130600,505451470,11340,11340,11340,11340,0
|
|
20250102,130500,505451470,11340,11340,11340,11340,82
|
|
20250102,130400,504521590,11370,11370,11370,11370,0
|
|
20250102,130300,504521590,11370,11370,11370,11370,0
|
|
20250102,130200,504521590,11370,11350,11370,11350,58
|
|
20250102,130100,503862920,11360,11360,11360,11360,1
|
|
20250102,130000,503851560,11370,11340,11370,11340,2
|
|
20250102,125900,503828850,11370,11370,11370,11370,0
|
|
20250102,125800,503828850,11370,11370,11370,11340,71
|
|
20250102,125700,503023620,11370,11370,11370,11370,0
|
|
20250102,125600,503023620,11370,11370,11370,11370,0
|
|
20250102,125500,503023620,11370,11370,11370,11370,0
|
|
20250102,125400,503023620,11370,11370,11370,11370,0
|
|
20250102,125300,503023620,11370,11370,11370,11370,0
|
|
20250102,125200,503023620,11370,11370,11370,11370,0
|
|
20250102,125100,503023620,11370,11360,11370,11340,12
|
|
20250102,125000,502887490,11360,11360,11360,11360,12
|
|
20250102,124900,502751170,11380,11380,11380,11380,0
|
|
20250102,124800,502751170,11380,11350,11380,11350,31
|
|
20250102,124700,502399290,11350,11350,11350,11350,0
|
|
20250102,124600,502399290,11350,11350,11350,11350,200
|
|
20250102,124500,500129290,11350,11350,11350,11350,3
|
|
20250102,124400,500095240,11410,11410,11410,11410,0
|
|
20250102,124300,500095240,11410,11350,11410,11350,61
|
|
20250102,124200,499402830,11350,11350,11350,11350,99
|
|
20250102,124100,498279180,11410,11350,11410,11350,40
|
|
20250102,124000,497825120,11410,11410,11410,11410,1
|
|
20250102,123900,497813710,11350,11370,11410,11350,527
|
|
20250102,123800,491826750,11430,11430,11430,11430,0
|
|
20250102,123700,491826750,11430,11430,11430,11430,1
|
|
20250102,123600,491815320,11430,11430,11440,11430,89
|
|
20250102,123500,490798040,11440,11440,11440,11440,4
|
|
20250102,123400,490752280,11450,11390,11450,11390,33
|
|
20250102,123300,490375800,11390,11380,11390,11350,181
|
|
20250102,123200,488318620,11380,11380,11380,11380,30
|
|
20250102,123100,487977220,11390,11430,11430,11380,472
|
|
20250102,123000,482601730,11490,11440,11490,11440,93
|
|
20250102,122900,481537760,11500,11500,11500,11500,0
|
|
20250102,122800,481537760,11500,11500,11500,11500,1
|
|
20250102,122700,481526260,11440,11440,11440,11440,295
|
|
20250102,122600,478151460,11510,11510,11510,11510,0
|
|
20250102,122500,478151460,11510,11500,11510,11500,125
|
|
20250102,122400,476713850,11500,11430,11500,11430,2234
|
|
20250102,122300,451055970,11420,11420,11420,11420,47
|
|
20250102,122200,450519230,11430,11430,11430,11430,0
|
|
20250102,122100,450519230,11430,11430,11430,11430,536
|
|
20250102,122000,444392750,11430,11490,11490,11430,151
|
|
20250102,121900,442666760,11430,11460,11490,11430,1002
|
|
20250102,121800,431213280,11460,11460,11460,11460,22
|
|
20250102,121700,430961160,11460,11460,11480,11460,1398
|
|
20250102,121600,414926590,11460,11440,11460,11440,100
|
|
20250102,121500,413781650,11390,11390,11390,11390,73
|
|
20250102,121400,412950180,11430,11390,11430,11390,29
|
|
20250102,121300,412619470,11440,11440,11440,11440,0
|
|
20250102,121200,412619470,11440,11440,11440,11440,1
|
|
20250102,121100,412608030,11440,11440,11440,11440,141
|
|
20250102,121000,410994990,11440,11440,11440,11440,59
|
|
20250102,120900,410320030,11450,11450,11450,11450,0
|
|
20250102,120800,410320030,11450,11440,11450,11440,558
|
|
20250102,120700,403931950,11440,11440,11440,11440,144
|
|
20250102,120600,402284590,11410,11420,11450,11410,1184
|
|
20250102,120500,388733360,11410,11410,11410,11410,36
|
|
20250102,120400,388322600,11350,11350,11350,11350,1
|
|
20250102,120300,388311250,11360,11360,11360,11360,50
|
|
20250102,120200,387743250,11360,11360,11360,11360,0
|
|
20250102,120100,387743250,11360,11400,11450,11350,1507
|
|
20250102,120000,370588340,11440,11430,11440,11430,34
|
|
20250102,115900,370199580,11440,11440,11440,11440,11
|
|
20250102,115800,370073740,11420,11420,11440,11420,1160
|
|
20250102,115700,356824340,11420,11430,11430,11420,195
|
|
20250102,115600,354595560,11430,11430,11430,11430,0
|
|
20250102,115500,354595560,11430,11420,11430,11420,84
|
|
20250102,115400,353636030,11410,11350,11410,11350,652
|
|
20250102,115300,346212390,11350,11350,11350,11350,1048
|
|
20250102,115200,334317590,11340,11330,11340,11330,148
|
|
20250102,115100,332639680,11330,11330,11330,11330,4
|
|
20250102,115000,332594360,11330,11290,11330,11290,124
|
|
20250102,114900,331194200,11290,11290,11290,11290,55
|
|
20250102,114800,330573250,11290,11290,11290,11290,63
|
|
20250102,114700,329861980,11290,11320,11320,11290,20
|
|
20250102,114600,329635880,11330,11290,11330,11290,66
|
|
20250102,114500,328888750,11340,11340,11340,11340,74
|
|
20250102,114400,328049590,11350,11350,11350,11340,506
|
|
20250102,114300,322307110,11350,11350,11350,11350,58
|
|
20250102,114200,321648810,11350,11360,11360,11350,127
|
|
20250102,114100,320207350,11360,11360,11360,11350,319
|
|
20250102,114000,316585850,11360,11350,11360,11350,397
|
|
20250102,113900,312079260,11290,11290,11290,11290,0
|
|
20250102,113800,312079260,11290,11290,11290,11290,0
|
|
20250102,113700,312079260,11290,11350,11350,11290,12
|
|
20250102,113600,311943660,11340,11340,11340,11340,0
|
|
20250102,113500,311943660,11340,11290,11340,11290,1198
|
|
20250102,113400,298371570,11330,11330,11330,11330,4
|
|
20250102,113300,298326250,11330,11330,11330,11320,235
|
|
20250102,113200,295663920,11320,11320,11320,11320,1
|
|
20250102,113100,295652600,11320,11320,11320,11320,0
|
|
20250102,113000,295652600,11320,11300,11320,11290,415
|
|
20250102,112900,290963760,11290,11290,11290,11280,585
|
|
20250102,112800,284359140,11280,11270,11280,11270,169
|
|
20250102,112700,282453700,11270,11260,11270,11260,24
|
|
20250102,112600,282183300,11260,11250,11260,11230,49
|
|
20250102,112500,281632090,11250,11250,11250,11250,13
|
|
20250102,112400,281485840,11260,11250,11260,11250,72
|
|
20250102,112300,280675140,11260,11250,11260,11250,376
|
|
20250102,112200,276442380,11210,11210,11210,11210,0
|
|
20250102,112100,276442380,11210,11210,11210,11210,280
|
|
20250102,112000,273303580,11260,11260,11260,11260,0
|
|
20250102,111900,273303580,11260,11220,11260,11210,382
|
|
20250102,111800,269017680,11220,11210,11220,11210,332
|
|
20250102,111700,265294640,11240,11240,11240,11240,11
|
|
20250102,111600,265171000,11210,11210,11210,11210,2
|
|
20250102,111500,265148580,11200,11200,11200,11200,505
|
|
20250102,111400,259492580,11200,11200,11200,11190,501
|
|
20250102,111300,253881390,11200,11200,11250,11200,102
|
|
20250102,111200,252734190,11240,11230,11240,11200,756
|
|
20250102,111100,244238230,11200,11140,11230,11140,4969
|
|
20250102,111000,188605690,11140,11140,11140,11140,0
|
|
20250102,110900,188605690,11140,11140,11140,11140,0
|
|
20250102,110800,188605690,11140,11120,11140,11110,1303
|
|
20250102,110700,174115170,11130,11120,11130,11120,124
|
|
20250102,110600,172735930,11120,11120,11120,11120,15
|
|
20250102,110500,172569130,11130,11110,11130,11110,25
|
|
20250102,110400,172291070,11110,11110,11110,11110,20
|
|
20250102,110300,172068870,11110,11120,11120,11110,61
|
|
20250102,110200,171391150,11130,11110,11130,11110,60
|
|
20250102,110100,170724090,11090,11090,11090,11090,46
|
|
20250102,110000,170213950,11090,11100,11100,11090,136
|
|
20250102,105900,168704650,11080,11050,11080,11050,18
|
|
20250102,105800,168505360,11080,11080,11080,11080,40
|
|
20250102,105700,168062160,11080,11080,11080,11080,50
|
|
20250102,105600,167508160,11080,11080,11080,11080,60
|
|
20250102,105500,166843360,11080,11080,11120,11080,8
|
|
20250102,105400,166754620,11080,11110,11120,11080,14
|
|
20250102,105300,166599390,11110,11100,11110,11020,409
|
|
20250102,105200,162083250,11120,11060,11120,11060,1441
|
|
20250102,105100,146089830,11030,11030,11030,11030,250
|
|
20250102,105000,143332330,11020,11020,11020,11020,0
|
|
20250102,104900,143332330,11020,11060,11060,11020,320
|
|
20250102,104800,139801130,11080,11070,11080,11070,11
|
|
20250102,104700,139679350,11090,11090,11090,11090,0
|
|
20250102,104600,139679350,11090,11090,11090,11010,189
|
|
20250102,104500,137584940,11010,10940,11080,10900,3663
|
|
20250102,104400,97288010,10940,10900,10940,10900,183
|
|
20250102,104300,95290720,10900,10900,10900,10900,1
|
|
20250102,104200,95279820,10910,10910,10910,10910,20
|
|
20250102,104100,95061620,10910,10900,10910,10900,191
|
|
20250102,104000,92978690,10900,10910,10910,10900,1857
|
|
20250102,103900,72736260,10900,10900,10900,10900,356
|
|
20250102,103800,68855860,10900,10810,10900,10810,158
|
|
20250102,103700,67136520,10750,10750,10750,10750,0
|
|
20250102,103600,67136520,10750,10800,10800,10750,16
|
|
20250102,103500,66963770,10800,10810,10810,10800,807
|
|
20250102,103400,58242330,10810,10810,10810,10810,416
|
|
20250102,103300,53745370,10820,10820,10820,10820,50
|
|
20250102,103200,53204370,10840,10820,10840,10820,33
|
|
20250102,103100,52846680,10800,10800,10800,10800,50
|
|
20250102,103000,52306680,10800,10800,10810,10800,18
|
|
20250102,102900,52112270,10810,10730,10810,10730,674
|
|
20250102,102800,44847040,10730,10730,10730,10730,0
|
|
20250102,102700,44847040,10730,10730,10730,10730,8
|
|
20250102,102600,44761200,10730,10730,10730,10730,31
|
|
20250102,102500,44428570,10730,10730,10730,10730,0
|
|
20250102,102400,44428570,10730,10730,10730,10730,0
|
|
20250102,102300,44428570,10730,10720,10730,10720,80
|
|
20250102,102200,43570680,10720,10570,10720,10570,249
|
|
20250102,102100,40925550,10710,10700,10710,10700,166
|
|
20250102,102000,39148010,10600,10740,10750,10600,1919
|
|
20250102,101900,18733050,10740,10740,10740,10740,1
|
|
20250102,101800,18722310,10750,10750,10750,10750,17
|
|
20250102,101700,18539560,10750,10720,10750,10720,168
|
|
20250102,101600,16734200,10700,10700,10710,10700,166
|
|
20250102,101500,14957890,10700,10700,10700,10700,0
|
|
20250102,101400,14957890,10700,10700,10700,10700,0
|
|
20250102,101300,14957890,10700,10680,10700,10680,26
|
|
20250102,101200,14679980,10680,10670,10680,10670,41
|
|
20250102,101100,14242180,10670,10660,10670,10660,205
|
|
20250102,101000,12056790,10660,10610,10660,10520,728
|
|
20250102,100900,4337940,10520,10520,10520,10520,0
|
|
20250102,100800,4337940,10520,10520,10520,10520,0
|
|
20250102,100700,4337940,10520,10520,10520,10520,300
|
|
20250102,100600,1181940,10630,10630,10630,10630,10
|
|
20250102,100500,1075640,10520,10520,10520,10520,0
|
|
20250102,100400,1075640,10520,10520,10520,10520,50
|
|
20250102,100300,549640,10640,10640,10640,10640,0
|
|
20250102,100200,549640,10640,10640,10640,10640,7
|
|
20250102,100100,475160,10650,10560,10650,10560,30
|
|
20250102,100000,157650,10510,10510,10510,10510,15
|