607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200400,97070100,21100,21100,21100,21100,52
|
|
20250102,200300,97070100,21100,21100,21100,21100,0
|
|
20250102,200200,97070100,21100,21100,21100,21100,0
|
|
20250102,200100,97070100,21100,21100,21100,21100,0
|
|
20250102,200000,97070100,21100,21100,21100,21100,0
|
|
20250102,195900,97070100,21100,21100,21100,21100,0
|
|
20250102,195800,97070100,21100,21100,21100,21100,0
|
|
20250102,195700,97070100,21100,21100,21100,21100,0
|
|
20250102,195600,97070100,21100,21100,21100,21100,0
|
|
20250102,195500,97070100,21100,21100,21100,21100,0
|
|
20250102,195400,97070100,21100,21100,21100,21100,0
|
|
20250102,195300,97070100,21100,21100,21100,21100,0
|
|
20250102,195200,97070100,21100,21100,21100,21100,0
|
|
20250102,195100,97070100,21100,21100,21100,21100,0
|
|
20250102,195000,97070100,21100,21100,21100,21100,0
|
|
20250102,194900,97070100,21100,21100,21100,21100,0
|
|
20250102,194800,97070100,21100,21100,21100,21100,0
|
|
20250102,194700,97070100,21100,21100,21100,21100,0
|
|
20250102,194600,97070100,21100,21100,21100,21100,0
|
|
20250102,194500,97070100,21100,21100,21100,21100,0
|
|
20250102,194400,97070100,21100,21100,21100,21100,0
|
|
20250102,194300,97070100,21100,21100,21100,21100,0
|
|
20250102,194200,97070100,21100,21100,21100,21100,0
|
|
20250102,194100,97070100,21100,21100,21100,21100,0
|
|
20250102,194000,97070100,21100,21100,21100,21100,0
|
|
20250102,193900,97070100,21100,21100,21100,21100,0
|
|
20250102,193800,97070100,21100,21100,21100,21100,0
|
|
20250102,193700,97070100,21100,21100,21100,21100,0
|
|
20250102,193600,97070100,21100,21100,21100,21100,0
|
|
20250102,193500,97070100,21100,21100,21100,21100,0
|
|
20250102,193400,97070100,21100,21100,21100,21100,52
|
|
20250102,193300,97070100,21100,21100,21100,21100,0
|
|
20250102,193200,97070100,21100,21100,21100,21100,0
|
|
20250102,193100,97070100,21100,21100,21100,21100,0
|
|
20250102,193000,97070100,21100,21100,21100,21100,0
|
|
20250102,192900,97070100,21100,21100,21100,21100,0
|
|
20250102,192800,97070100,21100,21100,21100,21100,0
|
|
20250102,192700,97070100,21100,21100,21100,21100,0
|
|
20250102,192600,97070100,21100,21100,21100,21100,0
|
|
20250102,192500,97070100,21100,21100,21100,21100,0
|
|
20250102,192400,97070100,21100,21100,21100,21100,0
|
|
20250102,192300,97070100,21100,21100,21100,21100,0
|
|
20250102,192200,97070100,21100,21100,21100,21100,0
|
|
20250102,192100,97070100,21100,21100,21100,21100,0
|
|
20250102,192000,97070100,21100,21100,21100,21100,0
|
|
20250102,191900,97070100,21100,21100,21100,21100,0
|
|
20250102,191800,97070100,21100,21100,21100,21100,0
|
|
20250102,191700,97070100,21100,21100,21100,21100,0
|
|
20250102,191600,97070100,21100,21100,21100,21100,0
|
|
20250102,191500,97070100,21100,21100,21100,21100,0
|
|
20250102,191400,97070100,21100,21100,21100,21100,0
|
|
20250102,191300,97070100,21100,21100,21100,21100,0
|
|
20250102,191200,97070100,21100,21100,21100,21100,0
|
|
20250102,191100,97070100,21100,21100,21100,21100,0
|
|
20250102,191000,97070100,21100,21100,21100,21100,0
|
|
20250102,190900,97070100,21100,21100,21100,21100,0
|
|
20250102,190800,97070100,21100,21100,21100,21100,0
|
|
20250102,190700,97070100,21100,21100,21100,21100,0
|
|
20250102,190600,97070100,21100,21100,21100,21100,0
|
|
20250102,190500,97070100,21100,21100,21100,21100,0
|
|
20250102,190400,97070100,21100,21100,21100,21100,52
|
|
20250102,190300,97070100,21100,21100,21100,21100,0
|
|
20250102,190200,97070100,21100,21100,21100,21100,0
|
|
20250102,190100,97070100,21100,21100,21100,21100,0
|
|
20250102,190000,97070100,21100,21100,21100,21100,0
|
|
20250102,185900,97070100,21100,21100,21100,21100,0
|
|
20250102,185800,97070100,21100,21100,21100,21100,0
|
|
20250102,185700,97070100,21100,21100,21100,21100,0
|
|
20250102,185600,97070100,21100,21100,21100,21100,0
|
|
20250102,185500,97070100,21100,21100,21100,21100,0
|
|
20250102,185400,97070100,21100,21100,21100,21100,0
|
|
20250102,185300,97070100,21100,21100,21100,21100,0
|
|
20250102,185200,97070100,21100,21100,21100,21100,0
|
|
20250102,185100,97070100,21100,21100,21100,21100,0
|
|
20250102,185000,97070100,21100,21100,21100,21100,0
|
|
20250102,184900,97070100,21100,21100,21100,21100,0
|
|
20250102,184800,97070100,21100,21100,21100,21100,0
|
|
20250102,184700,97070100,21100,21100,21100,21100,0
|
|
20250102,184600,97070100,21100,21100,21100,21100,0
|
|
20250102,184500,97070100,21100,21100,21100,21100,0
|
|
20250102,184400,97070100,21100,21100,21100,21100,0
|
|
20250102,184300,97070100,21100,21100,21100,21100,0
|
|
20250102,184200,97070100,21100,21100,21100,21100,0
|
|
20250102,184100,97070100,21100,21100,21100,21100,0
|
|
20250102,184000,97070100,21100,21100,21100,21100,0
|
|
20250102,183900,97070100,21100,21100,21100,21100,0
|
|
20250102,183800,97070100,21100,21100,21100,21100,0
|
|
20250102,183700,97070100,21100,21100,21100,21100,0
|
|
20250102,183600,97070100,21100,21100,21100,21100,0
|
|
20250102,183500,97070100,21100,21100,21100,21100,0
|
|
20250102,183400,97070100,21100,21100,21100,21100,52
|
|
20250102,183300,97070100,21100,21100,21100,21100,0
|
|
20250102,183200,97070100,21100,21100,21100,21100,0
|
|
20250102,183100,97070100,21100,21100,21100,21100,0
|
|
20250102,183000,97070100,21100,21100,21100,21100,0
|
|
20250102,182900,97070100,21100,21100,21100,21100,0
|
|
20250102,182800,97070100,21100,21100,21100,21100,0
|
|
20250102,182700,97070100,21100,21100,21100,21100,0
|
|
20250102,182600,97070100,21100,21100,21100,21100,0
|
|
20250102,182500,97070100,21100,21100,21100,21100,0
|
|
20250102,182400,97070100,21100,21100,21100,21100,0
|
|
20250102,182300,97070100,21100,21100,21100,21100,0
|
|
20250102,182200,97070100,21100,21100,21100,21100,0
|
|
20250102,182100,97070100,21100,21100,21100,21100,0
|
|
20250102,182000,97070100,21100,21100,21100,21100,0
|
|
20250102,181900,97070100,21100,21100,21100,21100,0
|
|
20250102,181800,97070100,21100,21100,21100,21100,0
|
|
20250102,181700,97070100,21100,21100,21100,21100,0
|
|
20250102,181600,97070100,21100,21100,21100,21100,0
|
|
20250102,181500,97070100,21100,21100,21100,21100,0
|
|
20250102,181400,97070100,21100,21100,21100,21100,0
|
|
20250102,181300,97070100,21100,21100,21100,21100,0
|
|
20250102,181200,97070100,21100,21100,21100,21100,0
|
|
20250102,181100,97070100,21100,21100,21100,21100,0
|
|
20250102,181000,97070100,21100,21100,21100,21100,0
|
|
20250102,180900,97070100,21100,21100,21100,21100,0
|
|
20250102,180800,97070100,21100,21100,21100,21100,0
|
|
20250102,180700,97070100,21100,21100,21100,21100,0
|
|
20250102,180600,97070100,21100,21100,21100,21100,0
|
|
20250102,180500,97070100,21100,21100,21100,21100,0
|
|
20250102,180400,97070100,21100,21100,21100,21100,52
|
|
20250102,180300,97070100,21100,21100,21100,21100,0
|
|
20250102,180200,97070100,21100,21100,21100,21100,0
|
|
20250102,180100,97070100,21100,21100,21100,21100,0
|
|
20250102,180000,97070100,21100,21100,21100,21100,0
|
|
20250102,175900,97070100,21100,21100,21100,21100,0
|
|
20250102,175800,97070100,21100,21100,21100,21100,0
|
|
20250102,175700,97070100,21100,21100,21100,21100,0
|
|
20250102,175600,97070100,21100,21100,21100,21100,0
|
|
20250102,175500,97070100,21100,21100,21100,21100,0
|
|
20250102,175400,97070100,21100,21100,21100,21100,0
|
|
20250102,175300,97070100,21100,21100,21100,21100,0
|
|
20250102,175200,97070100,21100,21100,21100,21100,0
|
|
20250102,175100,97070100,21100,21100,21100,21100,0
|
|
20250102,175000,97070100,21100,21100,21100,21100,0
|
|
20250102,174900,97070100,21100,21100,21100,21100,0
|
|
20250102,174800,97070100,21100,21100,21100,21100,0
|
|
20250102,174700,97070100,21100,21100,21100,21100,0
|
|
20250102,174600,97070100,21100,21100,21100,21100,0
|
|
20250102,174500,97070100,21100,21100,21100,21100,0
|
|
20250102,174400,97070100,21100,21100,21100,21100,0
|
|
20250102,174300,97070100,21100,21100,21100,21100,0
|
|
20250102,174200,97070100,21100,21100,21100,21100,0
|
|
20250102,174100,97070100,21100,21100,21100,21100,0
|
|
20250102,174000,97070100,21100,21100,21100,21100,0
|
|
20250102,173900,97070100,21100,21100,21100,21100,0
|
|
20250102,173800,97070100,21100,21100,21100,21100,0
|
|
20250102,173700,97070100,21100,21100,21100,21100,0
|
|
20250102,173600,97070100,21100,21100,21100,21100,0
|
|
20250102,173500,97070100,21100,21100,21100,21100,0
|
|
20250102,173400,97070100,21100,21100,21100,21100,52
|
|
20250102,173300,97070100,21100,21100,21100,21100,0
|
|
20250102,173200,97070100,21100,21100,21100,21100,0
|
|
20250102,173100,97070100,21100,21100,21100,21100,0
|
|
20250102,173000,97070100,21100,21100,21100,21100,0
|
|
20250102,172900,97070100,21100,21100,21100,21100,0
|
|
20250102,172800,97070100,21100,21100,21100,21100,0
|
|
20250102,172700,97070100,21100,21100,21100,21100,0
|
|
20250102,172600,97070100,21100,21100,21100,21100,0
|
|
20250102,172500,97070100,21100,21100,21100,21100,0
|
|
20250102,172400,97070100,21100,21100,21100,21100,0
|
|
20250102,172300,97070100,21100,21100,21100,21100,0
|
|
20250102,172200,97070100,21100,21100,21100,21100,0
|
|
20250102,172100,97070100,21100,21100,21100,21100,0
|
|
20250102,172000,97070100,21100,21100,21100,21100,0
|
|
20250102,171900,97070100,21100,21100,21100,21100,0
|
|
20250102,171800,97070100,21100,21100,21100,21100,0
|
|
20250102,171700,97070100,21100,21100,21100,21100,0
|
|
20250102,171600,97070100,21100,21100,21100,21100,0
|
|
20250102,171500,97070100,21100,21100,21100,21100,0
|
|
20250102,171400,97070100,21100,21100,21100,21100,0
|
|
20250102,171300,97070100,21100,21100,21100,21100,0
|
|
20250102,171200,97070100,21100,21100,21100,21100,0
|
|
20250102,171100,97070100,21100,21100,21100,21100,0
|
|
20250102,171000,97070100,21100,21100,21100,21100,0
|
|
20250102,170900,97070100,21100,21100,21100,21100,0
|
|
20250102,170800,97070100,21100,21100,21100,21100,0
|
|
20250102,170700,97070100,21100,21100,21100,21100,0
|
|
20250102,170600,97070100,21100,21100,21100,21100,0
|
|
20250102,170500,97070100,21100,21100,21100,21100,0
|
|
20250102,170400,97070100,21100,21100,21100,21100,52
|
|
20250102,170300,97070100,21100,21100,21100,21100,0
|
|
20250102,170200,97070100,21100,21100,21100,21100,0
|
|
20250102,170100,97070100,21100,21100,21100,21100,0
|
|
20250102,170000,97070100,21100,21100,21100,21100,0
|
|
20250102,165900,97070100,21100,21100,21100,21100,0
|
|
20250102,165800,97070100,21100,21100,21100,21100,0
|
|
20250102,165700,97070100,21100,21100,21100,21100,0
|
|
20250102,165600,97070100,21100,21100,21100,21100,0
|
|
20250102,165500,97070100,21100,21100,21100,21100,0
|
|
20250102,165400,97070100,21100,21100,21100,21100,0
|
|
20250102,165300,97070100,21100,21100,21100,21100,0
|
|
20250102,165200,97070100,21100,21100,21100,21100,0
|
|
20250102,165100,97070100,21100,21100,21100,21100,0
|
|
20250102,165000,97070100,21100,21100,21100,21100,0
|
|
20250102,164900,97070100,21100,21100,21100,21100,0
|
|
20250102,164800,97070100,21100,21100,21100,21100,0
|
|
20250102,164700,97070100,21100,21100,21100,21100,0
|
|
20250102,164600,97070100,21100,21100,21100,21100,0
|
|
20250102,164500,97070100,21100,21100,21100,21100,0
|
|
20250102,164400,97070100,21100,21100,21100,21100,0
|
|
20250102,164300,97070100,21100,21100,21100,21100,0
|
|
20250102,164200,97070100,21100,21100,21100,21100,0
|
|
20250102,164100,97070100,21100,21100,21100,21100,0
|
|
20250102,164000,97070100,21100,21100,21100,21100,0
|
|
20250102,163900,97070100,21100,21100,21100,21100,0
|
|
20250102,163800,97070100,21100,21100,21100,21100,0
|
|
20250102,163700,97070100,21100,21100,21100,21100,0
|
|
20250102,163600,97070100,21100,21100,21100,21100,0
|
|
20250102,163500,97070100,21100,21100,21100,21100,0
|
|
20250102,163400,97070100,21100,21100,21100,21100,52
|
|
20250102,163300,97070100,21100,21100,21100,21100,0
|
|
20250102,163200,97070100,21100,21100,21100,21100,0
|
|
20250102,163100,97070100,21100,21100,21100,21100,0
|
|
20250102,163000,97070100,21100,21100,21100,21100,0
|
|
20250102,162900,97070100,21100,21100,21100,21100,0
|
|
20250102,162800,97070100,21100,21100,21100,21100,0
|
|
20250102,162700,97070100,21100,21100,21100,21100,0
|
|
20250102,162600,97070100,21100,21100,21100,21100,0
|
|
20250102,162500,97070100,21100,21100,21100,21100,0
|
|
20250102,162400,97070100,21100,21100,21100,21100,0
|
|
20250102,162300,97070100,21100,21100,21100,21100,0
|
|
20250102,162200,97070100,21100,21100,21100,21100,0
|
|
20250102,162100,97070100,21100,21100,21100,21100,0
|
|
20250102,162000,97070100,21100,21100,21100,21100,0
|
|
20250102,161900,97070100,21100,21100,21100,21100,0
|
|
20250102,161800,97070100,21100,21100,21100,21100,0
|
|
20250102,161700,97070100,21100,21100,21100,21100,0
|
|
20250102,161600,97070100,21100,21100,21100,21100,0
|
|
20250102,161500,97070100,21100,21100,21100,21100,0
|
|
20250102,161400,97070100,21100,21100,21100,21100,0
|
|
20250102,161300,97070100,21100,21100,21100,21100,0
|
|
20250102,161200,97070100,21100,21100,21100,21100,0
|
|
20250102,161100,97070100,21100,21100,21100,21100,0
|
|
20250102,161000,97070100,21100,21100,21100,21100,0
|
|
20250102,160900,97070100,21100,21100,21100,21100,0
|
|
20250102,160800,97070100,21100,21100,21100,21100,0
|
|
20250102,160700,97070100,21100,21100,21100,21100,0
|
|
20250102,160600,97070100,21100,21100,21100,21100,0
|
|
20250102,160500,97070100,21100,21100,21100,21100,0
|
|
20250102,160400,97070100,21100,21100,21100,21100,52
|
|
20250102,160300,97070100,21100,21100,21100,21100,0
|
|
20250102,160200,97070100,21100,21100,21100,21100,0
|
|
20250102,160100,97070100,21100,21100,21100,21100,0
|
|
20250102,160000,97070100,21100,21100,21100,21100,0
|
|
20250102,155900,97070100,21100,21100,21100,21100,0
|
|
20250102,155800,97070100,21100,21100,21100,21100,0
|
|
20250102,155700,97070100,21100,21100,21100,21100,0
|
|
20250102,155600,97070100,21100,21100,21100,21100,0
|
|
20250102,155500,97070100,21100,21100,21100,21100,0
|
|
20250102,155400,97070100,21100,21100,21100,21100,0
|
|
20250102,155300,97070100,21100,21100,21100,21100,0
|
|
20250102,155200,97070100,21100,21100,21100,21100,0
|
|
20250102,155100,97070100,21100,21100,21100,21100,0
|
|
20250102,155000,97070100,21100,21100,21100,21100,0
|
|
20250102,154900,97070100,21100,21100,21100,21100,0
|
|
20250102,154800,97070100,21100,21100,21100,21100,0
|
|
20250102,154700,97070100,21100,21100,21100,21100,0
|
|
20250102,154600,97070100,21100,21100,21100,21100,0
|
|
20250102,154500,97070100,21100,21100,21100,21100,0
|
|
20250102,154400,97070100,21100,21100,21100,21100,0
|
|
20250102,154300,97070100,21100,21100,21100,21100,0
|
|
20250102,154200,97070100,21100,21100,21100,21100,0
|
|
20250102,154100,97070100,21100,21100,21100,21100,0
|
|
20250102,154000,97070100,21100,21100,21100,21100,0
|
|
20250102,153900,97070100,21100,21100,21100,21100,0
|
|
20250102,153800,97070100,21100,21100,21100,21100,0
|
|
20250102,153700,97070100,21100,21100,21100,21100,0
|
|
20250102,153600,97070100,21100,21100,21100,21100,0
|
|
20250102,153500,97070100,21100,21100,21100,21100,0
|
|
20250102,153400,97070100,21100,21100,21100,21100,52
|
|
20250102,153300,97070100,21100,21100,21100,21100,0
|
|
20250102,153200,97070100,21100,21100,21100,21100,0
|
|
20250102,153100,97070100,21100,21100,21100,21100,0
|
|
20250102,153000,97070100,21100,21100,21100,21100,52
|
|
20250102,152900,95972900,21100,21100,21100,21100,0
|
|
20250102,152800,95972900,21100,21100,21100,21100,0
|
|
20250102,152700,95972900,21100,21100,21100,21100,0
|
|
20250102,152600,95972900,21100,21100,21100,21100,0
|
|
20250102,152500,95972900,21100,21100,21100,21100,0
|
|
20250102,152400,95972900,21100,21100,21100,21100,0
|
|
20250102,152300,95972900,21100,21100,21100,21100,0
|
|
20250102,152200,95972900,21100,21100,21100,21100,0
|
|
20250102,152100,95972900,21100,21100,21100,21100,0
|
|
20250102,152000,95972900,21100,21100,21100,21100,0
|
|
20250102,151900,95972900,21100,21100,21100,21100,184
|
|
20250102,151800,92090500,21150,21150,21150,21150,0
|
|
20250102,151700,92090500,21150,21150,21150,21150,2
|
|
20250102,151600,92048200,21100,21100,21100,21100,37
|
|
20250102,151500,91267500,21150,21150,21150,21150,0
|
|
20250102,151400,91267500,21150,21150,21150,21150,0
|
|
20250102,151300,91267500,21150,21150,21150,21150,0
|
|
20250102,151200,91267500,21150,21150,21150,21150,0
|
|
20250102,151100,91267500,21150,21150,21150,21150,2
|
|
20250102,151000,91225200,21150,21150,21150,21150,35
|
|
20250102,150900,90484950,21150,21150,21150,21150,0
|
|
20250102,150800,90484950,21150,21100,21150,21100,11
|
|
20250102,150700,90252800,21150,21150,21150,21150,0
|
|
20250102,150600,90252800,21150,21150,21150,21150,0
|
|
20250102,150500,90252800,21150,21150,21150,21150,0
|
|
20250102,150400,90252800,21150,21150,21150,21150,0
|
|
20250102,150300,90252800,21150,21150,21150,21150,0
|
|
20250102,150200,90252800,21150,21150,21150,21150,0
|
|
20250102,150100,90252800,21150,21150,21150,21150,0
|
|
20250102,150000,90252800,21150,21150,21150,21150,0
|
|
20250102,145900,90252800,21150,21150,21150,21150,0
|
|
20250102,145800,90252800,21150,21150,21150,21150,0
|
|
20250102,145700,90252800,21150,21150,21150,21150,25
|
|
20250102,145600,89724050,21000,21100,21100,21000,821
|
|
20250102,145500,72477350,21100,21100,21100,21100,0
|
|
20250102,145400,72477350,21100,21100,21100,21100,0
|
|
20250102,145300,72477350,21100,21100,21100,21100,0
|
|
20250102,145200,72477350,21100,21100,21100,21100,0
|
|
20250102,145100,72477350,21100,21100,21100,21100,0
|
|
20250102,145000,72477350,21100,21100,21100,21100,0
|
|
20250102,144900,72477350,21100,21100,21100,21100,0
|
|
20250102,144800,72477350,21100,21100,21100,21100,0
|
|
20250102,144700,72477350,21100,21100,21100,21100,0
|
|
20250102,144600,72477350,21100,21100,21100,21100,0
|
|
20250102,144500,72477350,21100,21100,21100,21100,0
|
|
20250102,144400,72477350,21100,21100,21100,21100,0
|
|
20250102,144300,72477350,21100,21100,21100,21100,0
|
|
20250102,144200,72477350,21100,21100,21100,21100,0
|
|
20250102,144100,72477350,21100,21100,21100,21100,0
|
|
20250102,144000,72477350,21100,21100,21100,21100,0
|
|
20250102,143900,72477350,21100,21100,21100,21100,3
|
|
20250102,143800,72414050,21150,21150,21150,21150,0
|
|
20250102,143700,72414050,21150,21150,21150,21150,0
|
|
20250102,143600,72414050,21150,21150,21150,21150,0
|
|
20250102,143500,72414050,21150,21150,21150,21150,0
|
|
20250102,143400,72414050,21150,21150,21150,21150,74
|
|
20250102,143300,70848950,21150,21150,21150,21150,0
|
|
20250102,143200,70848950,21150,21150,21150,21150,0
|
|
20250102,143100,70848950,21150,21150,21150,21150,0
|
|
20250102,143000,70848950,21150,21150,21150,21150,0
|
|
20250102,142900,70848950,21150,21150,21150,21150,0
|
|
20250102,142800,70848950,21150,21150,21150,21150,0
|
|
20250102,142700,70848950,21150,21150,21150,21150,0
|
|
20250102,142600,70848950,21150,21150,21150,21150,0
|
|
20250102,142500,70848950,21150,21150,21150,21150,0
|
|
20250102,142400,70848950,21150,21150,21150,21150,20
|
|
20250102,142300,70425950,21150,21150,21150,21150,0
|
|
20250102,142200,70425950,21150,21150,21150,21150,0
|
|
20250102,142100,70425950,21150,21150,21150,21150,5
|
|
20250102,142000,70320200,21150,21150,21150,21150,15
|
|
20250102,141900,70002950,21150,21150,21150,21150,0
|
|
20250102,141800,70002950,21150,21150,21150,21150,0
|
|
20250102,141700,70002950,21150,21150,21150,21150,0
|
|
20250102,141600,70002950,21150,21150,21150,21150,0
|
|
20250102,141500,70002950,21150,21150,21150,21150,0
|
|
20250102,141400,70002950,21150,21150,21150,21150,0
|
|
20250102,141300,70002950,21150,21150,21150,21150,1
|
|
20250102,141200,69981800,21150,21150,21150,21150,0
|
|
20250102,141100,69981800,21150,21150,21150,21150,0
|
|
20250102,141000,69981800,21150,21150,21150,21150,0
|
|
20250102,140900,69981800,21150,21150,21150,21150,0
|
|
20250102,140800,69981800,21150,21150,21150,21150,0
|
|
20250102,140700,69981800,21150,21150,21150,21150,0
|
|
20250102,140600,69981800,21150,21150,21150,21150,0
|
|
20250102,140500,69981800,21150,21150,21150,21150,0
|
|
20250102,140400,69981800,21150,21150,21150,21150,0
|
|
20250102,140300,69981800,21150,21150,21150,21150,0
|
|
20250102,140200,69981800,21150,21150,21150,21150,0
|
|
20250102,140100,69981800,21150,21150,21150,21150,0
|
|
20250102,140000,69981800,21150,21150,21150,21150,0
|
|
20250102,135900,69981800,21150,21150,21150,21150,0
|
|
20250102,135800,69981800,21150,21150,21150,21150,0
|
|
20250102,135700,69981800,21150,21150,21150,21150,0
|
|
20250102,135600,69981800,21150,21150,21150,21150,0
|
|
20250102,135500,69981800,21150,21150,21150,21150,0
|
|
20250102,135400,69981800,21150,21150,21150,21150,0
|
|
20250102,135300,69981800,21150,21150,21150,21150,0
|
|
20250102,135200,69981800,21150,21150,21150,21150,0
|
|
20250102,135100,69981800,21150,21150,21150,21150,3
|
|
20250102,135000,69918350,21150,21150,21150,21150,0
|
|
20250102,134900,69918350,21150,21150,21150,21150,5
|
|
20250102,134800,69812600,20950,20950,20950,20950,0
|
|
20250102,134700,69812600,20950,20950,20950,20950,0
|
|
20250102,134600,69812600,20950,20950,20950,20950,16
|
|
20250102,134500,69477400,20950,20950,20950,20950,223
|
|
20250102,134400,64805550,21000,21000,21000,21000,0
|
|
20250102,134300,64805550,21000,21000,21000,21000,0
|
|
20250102,134200,64805550,21000,21000,21000,21000,0
|
|
20250102,134100,64805550,21000,21000,21000,21000,0
|
|
20250102,134000,64805550,21000,21000,21000,21000,0
|
|
20250102,133900,64805550,21000,21000,21000,21000,0
|
|
20250102,133800,64805550,21000,21000,21000,21000,4
|
|
20250102,133700,64721550,21000,21000,21000,21000,6
|
|
20250102,133600,64595550,21000,21000,21000,21000,55
|
|
20250102,133500,63440550,21000,21000,21000,21000,238
|
|
20250102,133400,58442550,21000,21000,21000,21000,415
|
|
20250102,133300,49727550,21000,21000,21000,21000,495
|
|
20250102,133200,39332550,21000,21000,21000,21000,0
|
|
20250102,133100,39332550,21000,21000,21000,21000,0
|
|
20250102,133000,39332550,21000,21000,21000,21000,0
|
|
20250102,132900,39332550,21000,21000,21000,21000,0
|
|
20250102,132800,39332550,21000,21000,21000,21000,0
|
|
20250102,132700,39332550,21000,21000,21000,21000,0
|
|
20250102,132600,39332550,21000,21000,21000,21000,0
|
|
20250102,132500,39332550,21000,21000,21000,21000,0
|
|
20250102,132400,39332550,21000,21000,21000,21000,1
|
|
20250102,132300,39311550,21200,21200,21200,21200,0
|
|
20250102,132200,39311550,21200,21200,21200,21200,0
|
|
20250102,132100,39311550,21200,21200,21200,21200,0
|
|
20250102,132000,39311550,21200,21200,21200,21200,0
|
|
20250102,131900,39311550,21200,21200,21200,21200,0
|
|
20250102,131800,39311550,21200,21200,21200,21200,0
|
|
20250102,131700,39311550,21200,21200,21200,21200,0
|
|
20250102,131600,39311550,21200,21200,21200,21200,0
|
|
20250102,131500,39311550,21200,21200,21200,21200,0
|
|
20250102,131400,39311550,21200,21200,21200,21200,0
|
|
20250102,131300,39311550,21200,21200,21200,21200,0
|
|
20250102,131200,39311550,21200,21150,21200,21000,9
|
|
20250102,131100,39121250,21000,21000,21000,21000,5
|
|
20250102,131000,39016250,21000,21000,21000,21000,0
|
|
20250102,130900,39016250,21000,21000,21000,21000,0
|
|
20250102,130800,39016250,21000,21000,21000,21000,0
|
|
20250102,130700,39016250,21000,21000,21000,21000,0
|
|
20250102,130600,39016250,21000,21000,21000,21000,0
|
|
20250102,130500,39016250,21000,20950,21000,20950,606
|
|
20250102,130400,26315100,21000,21000,21000,21000,0
|
|
20250102,130300,26315100,21000,21000,21000,21000,0
|
|
20250102,130200,26315100,21000,21000,21000,21000,2
|
|
20250102,130100,26273100,20950,21000,21000,20950,41
|
|
20250102,130000,25414050,21000,21000,21000,21000,36
|
|
20250102,125900,24658050,21000,21000,21000,21000,3
|
|
20250102,125800,24595050,21000,21000,21000,21000,2
|
|
20250102,125700,24553050,21000,21000,21000,21000,3
|
|
20250102,125600,24490050,21000,21000,21000,21000,3
|
|
20250102,125500,24427050,21000,21000,21000,21000,3
|
|
20250102,125400,24364050,21000,21000,21000,21000,3
|
|
20250102,125300,24301050,21000,21000,21000,21000,3
|
|
20250102,125200,24238050,21000,21000,21000,21000,3
|
|
20250102,125100,24175050,21000,21000,21000,21000,2
|
|
20250102,125000,24133050,21000,21000,21000,21000,3
|
|
20250102,124900,24070050,21000,21100,21100,21000,4
|
|
20250102,124800,23985950,21100,21000,21100,21000,10
|
|
20250102,124700,23775550,21000,21000,21000,21000,0
|
|
20250102,124600,23775550,21000,21000,21000,21000,6
|
|
20250102,124500,23649550,20950,20950,20950,20950,0
|
|
20250102,124400,23649550,20950,20950,20950,20950,6
|
|
20250102,124300,23523850,20950,20950,20950,20950,3
|
|
20250102,124200,23461000,20950,20950,20950,20950,2
|
|
20250102,124100,23419100,20950,20950,20950,20950,6
|
|
20250102,124000,23293400,20950,20950,20950,20950,3
|
|
20250102,123900,23230550,20950,20950,20950,20950,0
|
|
20250102,123800,23230550,20950,20950,20950,20950,5
|
|
20250102,123700,23125800,20950,20950,20950,20950,53
|
|
20250102,123600,22015450,20950,20950,20950,20950,0
|
|
20250102,123500,22015450,20950,20950,20950,20950,6
|
|
20250102,123400,21889750,20950,20950,20950,20950,3
|
|
20250102,123300,21826900,20950,20950,20950,20950,0
|
|
20250102,123200,21826900,20950,20950,20950,20950,6
|
|
20250102,123100,21701200,20950,20950,20950,20950,3
|
|
20250102,123000,21638350,20950,20950,20950,20950,4
|
|
20250102,122900,21554550,21000,20950,21000,20950,5
|
|
20250102,122800,21449700,20950,20950,20950,20950,0
|
|
20250102,122700,21449700,20950,20950,20950,20950,6
|
|
20250102,122600,21324000,20950,20950,20950,20950,3
|
|
20250102,122500,21261150,20950,20950,20950,20950,0
|
|
20250102,122400,21261150,20950,20950,20950,20950,5
|
|
20250102,122300,21156400,20950,20950,20950,20950,2
|
|
20250102,122200,21114500,21050,21050,21050,21050,1
|
|
20250102,122100,21093450,20950,20950,20950,20950,44
|
|
20250102,122000,20171650,20850,20950,20950,20850,198
|
|
20250102,121900,16034000,21000,20950,21000,20950,5
|
|
20250102,121800,15929150,20950,20950,20950,20950,0
|
|
20250102,121700,15929150,20950,20950,20950,20950,4
|
|
20250102,121600,15845350,21000,20950,21000,20950,5
|
|
20250102,121500,15740500,20950,20950,20950,20950,0
|
|
20250102,121400,15740500,20950,20950,20950,20950,6
|
|
20250102,121300,15614800,20950,20950,20950,20950,3
|
|
20250102,121200,15551950,21000,21000,21000,21000,2
|
|
20250102,121100,15509950,20950,20950,20950,20950,3
|
|
20250102,121000,15447100,20950,20950,20950,20950,0
|
|
20250102,120900,15447100,20950,20950,20950,20950,6
|
|
20250102,120800,15321400,20950,20950,20950,20950,3
|
|
20250102,120700,15258550,20950,20950,20950,20950,0
|
|
20250102,120600,15258550,20950,20950,20950,20950,6
|
|
20250102,120500,15132850,20950,20950,20950,20950,3
|
|
20250102,120400,15070000,21100,21100,21100,21100,0
|
|
20250102,120300,15070000,21100,21000,21100,21000,13
|
|
20250102,120200,14796500,20950,20950,20950,20950,3
|
|
20250102,120100,14733650,21100,20950,21100,20950,7
|
|
20250102,120000,14586700,20900,20900,20900,20900,3
|
|
20250102,115900,14524000,21100,21100,21100,21100,0
|
|
20250102,115800,14524000,21100,20950,21100,20950,203
|
|
20250102,115700,10241250,21150,21150,21150,21150,0
|
|
20250102,115600,10241250,21150,20950,21150,20950,10
|
|
20250102,115500,10031250,20900,20900,20900,20900,5
|
|
20250102,115400,9926750,20950,20950,20950,20950,1
|
|
20250102,115300,9905800,20900,20900,20900,20900,7
|
|
20250102,115200,9759500,20850,20850,20850,20850,0
|
|
20250102,115100,9759500,20850,20850,20850,20850,6
|
|
20250102,115000,9634400,20850,20850,20850,20850,3
|
|
20250102,114900,9571850,20900,20900,20900,20900,1
|
|
20250102,114800,9550950,20900,20900,20900,20900,3
|
|
20250102,114700,9488250,20950,21000,21000,20950,7
|
|
20250102,114600,9341350,20900,20900,20900,20900,3
|
|
20250102,114500,9278650,20850,20850,20850,20850,2
|
|
20250102,114400,9236950,20900,20900,20900,20900,0
|
|
20250102,114300,9236950,20900,20850,20900,20850,6
|
|
20250102,114200,9111700,20850,21000,21000,20850,3
|
|
20250102,114100,9048850,20850,20850,20850,20850,3
|
|
20250102,114000,8986300,20900,20900,20900,20900,3
|
|
20250102,113900,8923600,20900,20900,20900,20900,3
|
|
20250102,113800,8860900,21050,21050,21050,21050,34
|
|
20250102,113700,8145200,21050,21050,21050,21050,3
|
|
20250102,113600,8082050,21200,21200,21200,21200,0
|
|
20250102,113500,8082050,21200,21200,21200,21200,0
|
|
20250102,113400,8082050,21200,21200,21200,21200,6
|
|
20250102,113300,7954850,21200,21200,21200,21200,0
|
|
20250102,113200,7954850,21200,21200,21200,21200,0
|
|
20250102,113100,7954850,21200,21200,21200,21200,0
|
|
20250102,113000,7954850,21200,21200,21200,21200,0
|
|
20250102,112900,7954850,21200,21200,21200,21200,0
|
|
20250102,112800,7954850,21200,21200,21200,21200,0
|
|
20250102,112700,7954850,21200,21200,21200,21200,0
|
|
20250102,112600,7954850,21200,21200,21200,21200,0
|
|
20250102,112500,7954850,21200,21200,21200,21200,0
|
|
20250102,112400,7954850,21200,21200,21200,21200,1
|
|
20250102,112300,7933650,21050,21050,21050,21050,0
|
|
20250102,112200,7933650,21050,21050,21050,21050,0
|
|
20250102,112100,7933650,21050,21050,21050,21050,0
|
|
20250102,112000,7933650,21050,21050,21050,21050,0
|
|
20250102,111900,7933650,21050,21050,21050,21050,0
|
|
20250102,111800,7933650,21050,21050,21050,21050,0
|
|
20250102,111700,7933650,21050,21050,21050,21050,0
|
|
20250102,111600,7933650,21050,21050,21050,21050,0
|
|
20250102,111500,7933650,21050,21050,21050,21050,0
|
|
20250102,111400,7933650,21050,21050,21050,21050,0
|
|
20250102,111300,7933650,21050,21050,21050,21050,0
|
|
20250102,111200,7933650,21050,21050,21050,21050,0
|
|
20250102,111100,7933650,21050,21050,21050,21050,0
|
|
20250102,111000,7933650,21050,21050,21050,21050,0
|
|
20250102,110900,7933650,21050,21050,21050,21050,0
|
|
20250102,110800,7933650,21050,21050,21050,21050,0
|
|
20250102,110700,7933650,21050,21050,21050,21050,0
|
|
20250102,110600,7933650,21050,21050,21050,21050,0
|
|
20250102,110500,7933650,21050,21050,21050,21050,1
|
|
20250102,110400,7912600,21050,21050,21050,21050,0
|
|
20250102,110300,7912600,21050,21050,21050,21050,0
|
|
20250102,110200,7912600,21050,21050,21050,21050,0
|
|
20250102,110100,7912600,21050,21050,21050,21050,0
|
|
20250102,110000,7912600,21050,21050,21050,21050,8
|
|
20250102,105900,7744200,21050,21050,21050,21050,64
|
|
20250102,105800,6397000,21050,21050,21050,21050,0
|
|
20250102,105700,6397000,21050,21050,21050,21050,0
|
|
20250102,105600,6397000,21050,21050,21050,21050,0
|
|
20250102,105500,6397000,21050,21050,21050,21050,12
|
|
20250102,105400,6144400,20850,20850,20850,20850,0
|
|
20250102,105300,6144400,20850,20850,20850,20850,0
|
|
20250102,105200,6144400,20850,20850,20850,20850,0
|
|
20250102,105100,6144400,20850,20900,20900,20850,83
|
|
20250102,105000,4410300,20900,20900,20900,20900,0
|
|
20250102,104900,4410300,20900,20900,20900,20900,3
|
|
20250102,104800,4347600,21050,21050,21050,21050,0
|
|
20250102,104700,4347600,21050,21050,21050,21050,0
|
|
20250102,104600,4347600,21050,21050,21050,21050,0
|
|
20250102,104500,4347600,21050,21050,21050,21050,2
|
|
20250102,104400,4305500,21050,21100,21100,21050,14
|
|
20250102,104300,4010200,21100,21100,21100,21100,0
|
|
20250102,104200,4010200,21100,21100,21100,21100,0
|
|
20250102,104100,4010200,21100,21100,21100,21100,0
|
|
20250102,104000,4010200,21100,21100,21100,21100,0
|
|
20250102,103900,4010200,21100,21100,21100,21100,0
|
|
20250102,103800,4010200,21100,21100,21100,21100,0
|
|
20250102,103700,4010200,21100,21100,21100,21100,0
|
|
20250102,103600,4010200,21100,21100,21100,21100,0
|
|
20250102,103500,4010200,21100,21100,21100,21100,9
|
|
20250102,103400,3820300,21250,21100,21250,21100,4
|
|
20250102,103300,3735750,21250,21250,21250,21250,0
|
|
20250102,103200,3735750,21250,21250,21250,21250,0
|
|
20250102,103100,3735750,21250,21250,21250,21250,0
|
|
20250102,103000,3735750,21250,21250,21250,21250,0
|
|
20250102,102900,3735750,21250,21250,21250,21250,0
|
|
20250102,102800,3735750,21250,21250,21250,21250,0
|
|
20250102,102700,3735750,21250,21250,21250,21250,0
|
|
20250102,102600,3735750,21250,21250,21250,21250,10
|
|
20250102,102500,3523250,21250,21250,21250,21250,0
|
|
20250102,102400,3523250,21250,21250,21250,21250,1
|
|
20250102,102300,3502000,21250,21250,21250,21250,10
|
|
20250102,102200,3289500,21250,21250,21250,21250,5
|
|
20250102,102100,3183250,21250,21250,21250,21250,0
|
|
20250102,102000,3183250,21250,21250,21250,21250,0
|
|
20250102,101900,3183250,21250,21250,21250,21250,0
|
|
20250102,101800,3183250,21250,21250,21250,21250,2
|
|
20250102,101700,3140750,21250,21250,21250,21250,7
|
|
20250102,101600,2992000,21250,21250,21250,21250,0
|
|
20250102,101500,2992000,21250,21250,21250,21250,0
|
|
20250102,101400,2992000,21250,21250,21250,21250,0
|
|
20250102,101300,2992000,21250,21250,21250,21250,0
|
|
20250102,101200,2992000,21250,21250,21250,21250,0
|
|
20250102,101100,2992000,21250,21250,21250,21250,13
|
|
20250102,101000,2715750,21250,21250,21250,21250,2
|
|
20250102,100900,2673250,21250,21200,21250,21200,8
|
|
20250102,100800,2503550,21050,21050,21050,21050,31
|
|
20250102,100700,1851000,21050,21050,21050,21050,1
|
|
20250102,100600,1829950,21050,21050,21050,21000,72
|
|
20250102,100500,317300,21000,21000,21000,21000,0
|
|
20250102,100400,317300,21000,21000,21000,21000,6
|
|
20250102,100300,191300,21250,21250,21250,21250,8
|
|
20250102,100200,21300,21300,21300,21300,21300,1
|
|
20250102,100100,0,21200,21200,21200,21200,0
|
|
20250102,100000,0,21200,21200,21200,21200,0
|