611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200800,151529400,16080,16080,16080,16080,216
|
|
20250102,200700,151529400,16080,16080,16080,16080,0
|
|
20250102,200600,151529400,16080,16080,16080,16080,0
|
|
20250102,200500,151529400,16080,16080,16080,16080,0
|
|
20250102,200400,151529400,16080,16080,16080,16080,0
|
|
20250102,200300,151529400,16080,16080,16080,16080,0
|
|
20250102,200200,151529400,16080,16080,16080,16080,0
|
|
20250102,200100,151529400,16080,16080,16080,16080,0
|
|
20250102,200000,151529400,16080,16080,16080,16080,0
|
|
20250102,195900,151529400,16080,16080,16080,16080,0
|
|
20250102,195800,151529400,16080,16080,16080,16080,0
|
|
20250102,195700,151529400,16080,16080,16080,16080,0
|
|
20250102,195600,151529400,16080,16080,16080,16080,0
|
|
20250102,195500,151529400,16080,16080,16080,16080,0
|
|
20250102,195400,151529400,16080,16080,16080,16080,0
|
|
20250102,195300,151529400,16080,16080,16080,16080,0
|
|
20250102,195200,151529400,16080,16080,16080,16080,0
|
|
20250102,195100,151529400,16080,16080,16080,16080,0
|
|
20250102,195000,151529400,16080,16080,16080,16080,0
|
|
20250102,194900,151529400,16080,16080,16080,16080,0
|
|
20250102,194800,151529400,16080,16080,16080,16080,0
|
|
20250102,194700,151529400,16080,16080,16080,16080,0
|
|
20250102,194600,151529400,16080,16080,16080,16080,0
|
|
20250102,194500,151529400,16080,16080,16080,16080,0
|
|
20250102,194400,151529400,16080,16080,16080,16080,0
|
|
20250102,194300,151529400,16080,16080,16080,16080,0
|
|
20250102,194200,151529400,16080,16080,16080,16080,0
|
|
20250102,194100,151529400,16080,16080,16080,16080,0
|
|
20250102,194000,151529400,16080,16080,16080,16080,0
|
|
20250102,193900,151529400,16080,16080,16080,16080,0
|
|
20250102,193800,151529400,16080,16080,16080,16080,216
|
|
20250102,193700,151529400,16080,16080,16080,16080,0
|
|
20250102,193600,151529400,16080,16080,16080,16080,0
|
|
20250102,193500,151529400,16080,16080,16080,16080,0
|
|
20250102,193400,151529400,16080,16080,16080,16080,0
|
|
20250102,193300,151529400,16080,16080,16080,16080,0
|
|
20250102,193200,151529400,16080,16080,16080,16080,0
|
|
20250102,193100,151529400,16080,16080,16080,16080,0
|
|
20250102,193000,151529400,16080,16080,16080,16080,0
|
|
20250102,192900,151529400,16080,16080,16080,16080,0
|
|
20250102,192800,151529400,16080,16080,16080,16080,0
|
|
20250102,192700,151529400,16080,16080,16080,16080,0
|
|
20250102,192600,151529400,16080,16080,16080,16080,0
|
|
20250102,192500,151529400,16080,16080,16080,16080,0
|
|
20250102,192400,151529400,16080,16080,16080,16080,0
|
|
20250102,192300,151529400,16080,16080,16080,16080,0
|
|
20250102,192200,151529400,16080,16080,16080,16080,0
|
|
20250102,192100,151529400,16080,16080,16080,16080,0
|
|
20250102,192000,151529400,16080,16080,16080,16080,0
|
|
20250102,191900,151529400,16080,16080,16080,16080,0
|
|
20250102,191800,151529400,16080,16080,16080,16080,0
|
|
20250102,191700,151529400,16080,16080,16080,16080,0
|
|
20250102,191600,151529400,16080,16080,16080,16080,0
|
|
20250102,191500,151529400,16080,16080,16080,16080,0
|
|
20250102,191400,151529400,16080,16080,16080,16080,0
|
|
20250102,191300,151529400,16080,16080,16080,16080,0
|
|
20250102,191200,151529400,16080,16080,16080,16080,0
|
|
20250102,191100,151529400,16080,16080,16080,16080,0
|
|
20250102,191000,151529400,16080,16080,16080,16080,0
|
|
20250102,190900,151529400,16080,16080,16080,16080,0
|
|
20250102,190800,151529400,16080,16080,16080,16080,216
|
|
20250102,190700,151529400,16080,16080,16080,16080,0
|
|
20250102,190600,151529400,16080,16080,16080,16080,0
|
|
20250102,190500,151529400,16080,16080,16080,16080,0
|
|
20250102,190400,151529400,16080,16080,16080,16080,0
|
|
20250102,190300,151529400,16080,16080,16080,16080,0
|
|
20250102,190200,151529400,16080,16080,16080,16080,0
|
|
20250102,190100,151529400,16080,16080,16080,16080,0
|
|
20250102,190000,151529400,16080,16080,16080,16080,0
|
|
20250102,185900,151529400,16080,16080,16080,16080,0
|
|
20250102,185800,151529400,16080,16080,16080,16080,0
|
|
20250102,185700,151529400,16080,16080,16080,16080,0
|
|
20250102,185600,151529400,16080,16080,16080,16080,0
|
|
20250102,185500,151529400,16080,16080,16080,16080,0
|
|
20250102,185400,151529400,16080,16080,16080,16080,0
|
|
20250102,185300,151529400,16080,16080,16080,16080,0
|
|
20250102,185200,151529400,16080,16080,16080,16080,0
|
|
20250102,185100,151529400,16080,16080,16080,16080,0
|
|
20250102,185000,151529400,16080,16080,16080,16080,0
|
|
20250102,184900,151529400,16080,16080,16080,16080,0
|
|
20250102,184800,151529400,16080,16080,16080,16080,0
|
|
20250102,184700,151529400,16080,16080,16080,16080,0
|
|
20250102,184600,151529400,16080,16080,16080,16080,0
|
|
20250102,184500,151529400,16080,16080,16080,16080,0
|
|
20250102,184400,151529400,16080,16080,16080,16080,0
|
|
20250102,184300,151529400,16080,16080,16080,16080,0
|
|
20250102,184200,151529400,16080,16080,16080,16080,0
|
|
20250102,184100,151529400,16080,16080,16080,16080,0
|
|
20250102,184000,151529400,16080,16080,16080,16080,0
|
|
20250102,183900,151529400,16080,16080,16080,16080,0
|
|
20250102,183800,151529400,16080,16080,16080,16080,216
|
|
20250102,183700,151529400,16080,16080,16080,16080,0
|
|
20250102,183600,151529400,16080,16080,16080,16080,0
|
|
20250102,183500,151529400,16080,16080,16080,16080,0
|
|
20250102,183400,151529400,16080,16080,16080,16080,0
|
|
20250102,183300,151529400,16080,16080,16080,16080,0
|
|
20250102,183200,151529400,16080,16080,16080,16080,0
|
|
20250102,183100,151529400,16080,16080,16080,16080,0
|
|
20250102,183000,151529400,16080,16080,16080,16080,0
|
|
20250102,182900,151529400,16080,16080,16080,16080,0
|
|
20250102,182800,151529400,16080,16080,16080,16080,0
|
|
20250102,182700,151529400,16080,16080,16080,16080,0
|
|
20250102,182600,151529400,16080,16080,16080,16080,0
|
|
20250102,182500,151529400,16080,16080,16080,16080,0
|
|
20250102,182400,151529400,16080,16080,16080,16080,0
|
|
20250102,182300,151529400,16080,16080,16080,16080,0
|
|
20250102,182200,151529400,16080,16080,16080,16080,0
|
|
20250102,182100,151529400,16080,16080,16080,16080,0
|
|
20250102,182000,151529400,16080,16080,16080,16080,0
|
|
20250102,181900,151529400,16080,16080,16080,16080,0
|
|
20250102,181800,151529400,16080,16080,16080,16080,0
|
|
20250102,181700,151529400,16080,16080,16080,16080,0
|
|
20250102,181600,151529400,16080,16080,16080,16080,0
|
|
20250102,181500,151529400,16080,16080,16080,16080,0
|
|
20250102,181400,151529400,16080,16080,16080,16080,0
|
|
20250102,181300,151529400,16080,16080,16080,16080,0
|
|
20250102,181200,151529400,16080,16080,16080,16080,0
|
|
20250102,181100,151529400,16080,16080,16080,16080,0
|
|
20250102,181000,151529400,16080,16080,16080,16080,0
|
|
20250102,180900,151529400,16080,16080,16080,16080,0
|
|
20250102,180800,151529400,16080,16080,16080,16080,216
|
|
20250102,180700,151529400,16080,16080,16080,16080,0
|
|
20250102,180600,151529400,16080,16080,16080,16080,0
|
|
20250102,180500,151529400,16080,16080,16080,16080,0
|
|
20250102,180400,151529400,16080,16080,16080,16080,0
|
|
20250102,180300,151529400,16080,16080,16080,16080,0
|
|
20250102,180200,151529400,16080,16080,16080,16080,0
|
|
20250102,180100,151529400,16080,16080,16080,16080,0
|
|
20250102,180000,151529400,16080,16080,16080,16080,0
|
|
20250102,175900,151529400,16080,16080,16080,16080,0
|
|
20250102,175800,151529400,16080,16080,16080,16080,0
|
|
20250102,175700,151529400,16080,16080,16080,16080,0
|
|
20250102,175600,151529400,16080,16080,16080,16080,0
|
|
20250102,175500,151529400,16080,16080,16080,16080,0
|
|
20250102,175400,151529400,16080,16080,16080,16080,0
|
|
20250102,175300,151529400,16080,16080,16080,16080,0
|
|
20250102,175200,151529400,16080,16080,16080,16080,0
|
|
20250102,175100,151529400,16080,16080,16080,16080,0
|
|
20250102,175000,151529400,16080,16080,16080,16080,0
|
|
20250102,174900,151529400,16080,16080,16080,16080,0
|
|
20250102,174800,151529400,16080,16080,16080,16080,0
|
|
20250102,174700,151529400,16080,16080,16080,16080,0
|
|
20250102,174600,151529400,16080,16080,16080,16080,0
|
|
20250102,174500,151529400,16080,16080,16080,16080,0
|
|
20250102,174400,151529400,16080,16080,16080,16080,0
|
|
20250102,174300,151529400,16080,16080,16080,16080,0
|
|
20250102,174200,151529400,16080,16080,16080,16080,0
|
|
20250102,174100,151529400,16080,16080,16080,16080,0
|
|
20250102,174000,151529400,16080,16080,16080,16080,0
|
|
20250102,173900,151529400,16080,16080,16080,16080,0
|
|
20250102,173800,151529400,16080,16080,16080,16080,216
|
|
20250102,173700,151529400,16080,16080,16080,16080,0
|
|
20250102,173600,151529400,16080,16080,16080,16080,0
|
|
20250102,173500,151529400,16080,16080,16080,16080,0
|
|
20250102,173400,151529400,16080,16080,16080,16080,0
|
|
20250102,173300,151529400,16080,16080,16080,16080,0
|
|
20250102,173200,151529400,16080,16080,16080,16080,0
|
|
20250102,173100,151529400,16080,16080,16080,16080,0
|
|
20250102,173000,151529400,16080,16080,16080,16080,0
|
|
20250102,172900,151529400,16080,16080,16080,16080,0
|
|
20250102,172800,151529400,16080,16080,16080,16080,0
|
|
20250102,172700,151529400,16080,16080,16080,16080,0
|
|
20250102,172600,151529400,16080,16080,16080,16080,0
|
|
20250102,172500,151529400,16080,16080,16080,16080,0
|
|
20250102,172400,151529400,16080,16080,16080,16080,0
|
|
20250102,172300,151529400,16080,16080,16080,16080,0
|
|
20250102,172200,151529400,16080,16080,16080,16080,0
|
|
20250102,172100,151529400,16080,16080,16080,16080,0
|
|
20250102,172000,151529400,16080,16080,16080,16080,0
|
|
20250102,171900,151529400,16080,16080,16080,16080,0
|
|
20250102,171800,151529400,16080,16080,16080,16080,0
|
|
20250102,171700,151529400,16080,16080,16080,16080,0
|
|
20250102,171600,151529400,16080,16080,16080,16080,0
|
|
20250102,171500,151529400,16080,16080,16080,16080,0
|
|
20250102,171400,151529400,16080,16080,16080,16080,0
|
|
20250102,171300,151529400,16080,16080,16080,16080,0
|
|
20250102,171200,151529400,16080,16080,16080,16080,0
|
|
20250102,171100,151529400,16080,16080,16080,16080,0
|
|
20250102,171000,151529400,16080,16080,16080,16080,0
|
|
20250102,170900,151529400,16080,16080,16080,16080,0
|
|
20250102,170800,151529400,16080,16080,16080,16080,216
|
|
20250102,170700,151529400,16080,16080,16080,16080,0
|
|
20250102,170600,151529400,16080,16080,16080,16080,0
|
|
20250102,170500,151529400,16080,16080,16080,16080,0
|
|
20250102,170400,151529400,16080,16080,16080,16080,0
|
|
20250102,170300,151529400,16080,16080,16080,16080,0
|
|
20250102,170200,151529400,16080,16080,16080,16080,0
|
|
20250102,170100,151529400,16080,16080,16080,16080,0
|
|
20250102,170000,151529400,16080,16080,16080,16080,0
|
|
20250102,165900,151529400,16080,16080,16080,16080,0
|
|
20250102,165800,151529400,16080,16080,16080,16080,0
|
|
20250102,165700,151529400,16080,16080,16080,16080,0
|
|
20250102,165600,151529400,16080,16080,16080,16080,0
|
|
20250102,165500,151529400,16080,16080,16080,16080,0
|
|
20250102,165400,151529400,16080,16080,16080,16080,0
|
|
20250102,165300,151529400,16080,16080,16080,16080,0
|
|
20250102,165200,151529400,16080,16080,16080,16080,0
|
|
20250102,165100,151529400,16080,16080,16080,16080,0
|
|
20250102,165000,151529400,16080,16080,16080,16080,0
|
|
20250102,164900,151529400,16080,16080,16080,16080,0
|
|
20250102,164800,151529400,16080,16080,16080,16080,0
|
|
20250102,164700,151529400,16080,16080,16080,16080,0
|
|
20250102,164600,151529400,16080,16080,16080,16080,0
|
|
20250102,164500,151529400,16080,16080,16080,16080,0
|
|
20250102,164400,151529400,16080,16080,16080,16080,0
|
|
20250102,164300,151529400,16080,16080,16080,16080,0
|
|
20250102,164200,151529400,16080,16080,16080,16080,0
|
|
20250102,164100,151529400,16080,16080,16080,16080,0
|
|
20250102,164000,151529400,16080,16080,16080,16080,0
|
|
20250102,163900,151529400,16080,16080,16080,16080,0
|
|
20250102,163800,151529400,16080,16080,16080,16080,216
|
|
20250102,163700,151529400,16080,16080,16080,16080,0
|
|
20250102,163600,151529400,16080,16080,16080,16080,0
|
|
20250102,163500,151529400,16080,16080,16080,16080,0
|
|
20250102,163400,151529400,16080,16080,16080,16080,0
|
|
20250102,163300,151529400,16080,16080,16080,16080,0
|
|
20250102,163200,151529400,16080,16080,16080,16080,0
|
|
20250102,163100,151529400,16080,16080,16080,16080,0
|
|
20250102,163000,151529400,16080,16080,16080,16080,0
|
|
20250102,162900,151529400,16080,16080,16080,16080,0
|
|
20250102,162800,151529400,16080,16080,16080,16080,0
|
|
20250102,162700,151529400,16080,16080,16080,16080,0
|
|
20250102,162600,151529400,16080,16080,16080,16080,0
|
|
20250102,162500,151529400,16080,16080,16080,16080,0
|
|
20250102,162400,151529400,16080,16080,16080,16080,0
|
|
20250102,162300,151529400,16080,16080,16080,16080,0
|
|
20250102,162200,151529400,16080,16080,16080,16080,0
|
|
20250102,162100,151529400,16080,16080,16080,16080,0
|
|
20250102,162000,151529400,16080,16080,16080,16080,0
|
|
20250102,161900,151529400,16080,16080,16080,16080,0
|
|
20250102,161800,151529400,16080,16080,16080,16080,0
|
|
20250102,161700,151529400,16080,16080,16080,16080,0
|
|
20250102,161600,151529400,16080,16080,16080,16080,0
|
|
20250102,161500,151529400,16080,16080,16080,16080,0
|
|
20250102,161400,151529400,16080,16080,16080,16080,0
|
|
20250102,161300,151529400,16080,16080,16080,16080,0
|
|
20250102,161200,151529400,16080,16080,16080,16080,0
|
|
20250102,161100,151529400,16080,16080,16080,16080,0
|
|
20250102,161000,151529400,16080,16080,16080,16080,0
|
|
20250102,160900,151529400,16080,16080,16080,16080,0
|
|
20250102,160800,151529400,16080,16080,16080,16080,216
|
|
20250102,160700,151529400,16080,16080,16080,16080,0
|
|
20250102,160600,151529400,16080,16080,16080,16080,0
|
|
20250102,160500,151529400,16080,16080,16080,16080,0
|
|
20250102,160400,151529400,16080,16080,16080,16080,0
|
|
20250102,160300,151529400,16080,16080,16080,16080,0
|
|
20250102,160200,151529400,16080,16080,16080,16080,0
|
|
20250102,160100,151529400,16080,16080,16080,16080,0
|
|
20250102,160000,151529400,16080,16080,16080,16080,0
|
|
20250102,155900,151529400,16080,16080,16080,16080,0
|
|
20250102,155800,151529400,16080,16080,16080,16080,0
|
|
20250102,155700,151529400,16080,16080,16080,16080,0
|
|
20250102,155600,151529400,16080,16080,16080,16080,0
|
|
20250102,155500,151529400,16080,16080,16080,16080,0
|
|
20250102,155400,151529400,16080,16080,16080,16080,0
|
|
20250102,155300,151529400,16080,16080,16080,16080,0
|
|
20250102,155200,151529400,16080,16080,16080,16080,0
|
|
20250102,155100,151529400,16080,16080,16080,16080,0
|
|
20250102,155000,151529400,16080,16080,16080,16080,0
|
|
20250102,154900,151529400,16080,16080,16080,16080,0
|
|
20250102,154800,151529400,16080,16080,16080,16080,0
|
|
20250102,154700,151529400,16080,16080,16080,16080,0
|
|
20250102,154600,151529400,16080,16080,16080,16080,0
|
|
20250102,154500,151529400,16080,16080,16080,16080,0
|
|
20250102,154400,151529400,16080,16080,16080,16080,0
|
|
20250102,154300,151529400,16080,16080,16080,16080,0
|
|
20250102,154200,151529400,16080,16080,16080,16080,0
|
|
20250102,154100,151529400,16080,16080,16080,16080,0
|
|
20250102,154000,151529400,16080,16080,16080,16080,0
|
|
20250102,153900,151529400,16080,16080,16080,16080,0
|
|
20250102,153800,151529400,16080,16080,16080,16080,216
|
|
20250102,153700,151529400,16080,16080,16080,16080,0
|
|
20250102,153600,151529400,16080,16080,16080,16080,0
|
|
20250102,153500,151529400,16080,16080,16080,16080,0
|
|
20250102,153400,151529400,16080,16080,16080,16080,0
|
|
20250102,153300,151529400,16080,16080,16080,16080,0
|
|
20250102,153200,151529400,16080,16080,16080,16080,0
|
|
20250102,153100,151529400,16080,16080,16080,16080,0
|
|
20250102,153000,151529400,16080,16080,16080,16080,216
|
|
20250102,152900,148056120,16080,16080,16080,16080,0
|
|
20250102,152800,148056120,16080,16080,16080,16080,0
|
|
20250102,152700,148056120,16080,16080,16080,16080,0
|
|
20250102,152600,148056120,16080,16080,16080,16080,0
|
|
20250102,152500,148056120,16080,16080,16080,16080,0
|
|
20250102,152400,148056120,16080,16080,16080,16080,0
|
|
20250102,152300,148056120,16080,16080,16080,16080,0
|
|
20250102,152200,148056120,16080,16080,16080,16080,0
|
|
20250102,152100,148056120,16080,16080,16080,16080,0
|
|
20250102,152000,148056120,16080,16080,16080,16080,0
|
|
20250102,151900,148056120,16080,16080,16080,16080,0
|
|
20250102,151800,148056120,16080,16020,16080,16020,13
|
|
20250102,151700,147847680,16080,16020,16080,16020,11
|
|
20250102,151600,147671400,16020,16020,16020,16020,0
|
|
20250102,151500,147671400,16020,16030,16030,16020,103
|
|
20250102,151400,146020720,16030,16030,16030,16030,2
|
|
20250102,151300,145988660,16020,16020,16020,16020,0
|
|
20250102,151200,145988660,16020,16020,16020,16020,0
|
|
20250102,151100,145988660,16020,16030,16030,16020,77
|
|
20250102,151000,144754460,16030,16030,16030,16030,1
|
|
20250102,150900,144738430,16090,16090,16090,16090,0
|
|
20250102,150800,144738430,16090,16090,16090,16090,2
|
|
20250102,150700,144706250,16090,16090,16090,16090,0
|
|
20250102,150600,144706250,16090,16090,16090,16090,7
|
|
20250102,150500,144593620,16090,16090,16090,16090,3
|
|
20250102,150400,144545350,16090,16090,16090,16090,0
|
|
20250102,150300,144545350,16090,16090,16090,16090,0
|
|
20250102,150200,144545350,16090,16090,16090,16090,0
|
|
20250102,150100,144545350,16090,16090,16090,16090,0
|
|
20250102,150000,144545350,16090,16090,16090,16090,0
|
|
20250102,145900,144545350,16090,16090,16090,16090,0
|
|
20250102,145800,144545350,16090,16090,16090,16090,4
|
|
20250102,145700,144480990,16110,16110,16110,16110,0
|
|
20250102,145600,144480990,16110,16110,16110,16110,0
|
|
20250102,145500,144480990,16110,16110,16110,16110,0
|
|
20250102,145400,144480990,16110,16110,16110,16110,0
|
|
20250102,145300,144480990,16110,16110,16110,16110,0
|
|
20250102,145200,144480990,16110,16110,16110,16110,0
|
|
20250102,145100,144480990,16110,16100,16110,16100,111
|
|
20250102,145000,142693820,16090,16050,16090,16050,344
|
|
20250102,144900,137165470,16060,16060,16060,16060,0
|
|
20250102,144800,137165470,16060,16060,16060,16060,9
|
|
20250102,144700,137020930,16060,16060,16060,16060,3
|
|
20250102,144600,136972750,16060,16050,16060,16050,12
|
|
20250102,144500,136780070,16050,16050,16050,16050,16
|
|
20250102,144400,136523270,16050,16050,16050,16050,35
|
|
20250102,144300,135961520,16050,16050,16050,16050,2
|
|
20250102,144200,135929420,16060,16060,16060,16060,0
|
|
20250102,144100,135929420,16060,16060,16060,16060,0
|
|
20250102,144000,135929420,16060,16060,16060,16060,0
|
|
20250102,143900,135929420,16060,16060,16060,16060,0
|
|
20250102,143800,135929420,16060,16060,16060,16060,1
|
|
20250102,143700,135913360,16060,16060,16060,16060,0
|
|
20250102,143600,135913360,16060,16060,16060,16060,1
|
|
20250102,143500,135897300,16060,16060,16060,16060,16
|
|
20250102,143400,135640340,16050,16050,16050,16050,0
|
|
20250102,143300,135640340,16050,16050,16050,16050,0
|
|
20250102,143200,135640340,16050,16050,16050,16050,0
|
|
20250102,143100,135640340,16050,16050,16050,16050,0
|
|
20250102,143000,135640340,16050,16050,16050,16050,0
|
|
20250102,142900,135640340,16050,16050,16050,16050,119
|
|
20250102,142800,133730390,16050,16050,16050,16050,0
|
|
20250102,142700,133730390,16050,16050,16050,16050,1
|
|
20250102,142600,133714340,16040,16040,16040,16040,0
|
|
20250102,142500,133714340,16040,16040,16040,16040,0
|
|
20250102,142400,133714340,16040,16040,16040,16040,0
|
|
20250102,142300,133714340,16040,16040,16040,16040,0
|
|
20250102,142200,133714340,16040,15990,16040,15990,203
|
|
20250102,142100,130460960,15990,15990,15990,15990,0
|
|
20250102,142000,130460960,15990,15990,15990,15990,0
|
|
20250102,141900,130460960,15990,15990,15990,15990,0
|
|
20250102,141800,130460960,15990,15990,15990,15990,0
|
|
20250102,141700,130460960,15990,15990,15990,15990,6
|
|
20250102,141600,130365020,15990,15980,15990,15980,42
|
|
20250102,141500,129693800,15980,15980,15980,15980,0
|
|
20250102,141400,129693800,15980,15980,15980,15980,0
|
|
20250102,141300,129693800,15980,15980,15980,15980,20
|
|
20250102,141200,129374200,15980,15980,15980,15980,0
|
|
20250102,141100,129374200,15980,15980,15980,15980,0
|
|
20250102,141000,129374200,15980,15980,15980,15980,0
|
|
20250102,140900,129374200,15980,15980,15980,15980,1
|
|
20250102,140800,129358220,15930,15930,15930,15930,0
|
|
20250102,140700,129358220,15930,15930,15930,15930,0
|
|
20250102,140600,129358220,15930,15930,15930,15930,0
|
|
20250102,140500,129358220,15930,15930,15930,15930,10
|
|
20250102,140400,129198920,15980,15980,15980,15980,0
|
|
20250102,140300,129198920,15980,15980,15980,15980,0
|
|
20250102,140200,129198920,15980,15980,15980,15980,0
|
|
20250102,140100,129198920,15980,15980,15980,15980,0
|
|
20250102,140000,129198920,15980,15980,15980,15980,0
|
|
20250102,135900,129198920,15980,15980,15980,15980,0
|
|
20250102,135800,129198920,15980,15980,15980,15980,0
|
|
20250102,135700,129198920,15980,15980,15980,15980,0
|
|
20250102,135600,129198920,15980,15980,15980,15980,0
|
|
20250102,135500,129198920,15980,15980,15980,15980,0
|
|
20250102,135400,129198920,15980,15980,15980,15980,0
|
|
20250102,135300,129198920,15980,15980,15980,15980,0
|
|
20250102,135200,129198920,15980,15980,15980,15980,0
|
|
20250102,135100,129198920,15980,15980,15980,15980,1
|
|
20250102,135000,129182940,15970,15970,15970,15970,0
|
|
20250102,134900,129182940,15970,15970,15970,15970,0
|
|
20250102,134800,129182940,15970,15970,15970,15970,0
|
|
20250102,134700,129182940,15970,15970,15970,15970,0
|
|
20250102,134600,129182940,15970,15970,15970,15970,0
|
|
20250102,134500,129182940,15970,15970,15970,15970,3
|
|
20250102,134400,129135030,15980,15980,15980,15980,0
|
|
20250102,134300,129135030,15980,15980,15980,15980,1
|
|
20250102,134200,129119050,15890,15890,15890,15890,0
|
|
20250102,134100,129119050,15890,15890,15890,15890,0
|
|
20250102,134000,129119050,15890,15890,15890,15890,0
|
|
20250102,133900,129119050,15890,15890,15890,15890,0
|
|
20250102,133800,129119050,15890,15890,15890,15890,6
|
|
20250102,133700,129023710,15860,15860,15860,15860,0
|
|
20250102,133600,129023710,15860,15860,15860,15860,0
|
|
20250102,133500,129023710,15860,15860,15860,15860,0
|
|
20250102,133400,129023710,15860,15940,15940,15860,10
|
|
20250102,133300,128864550,15940,15940,15940,15940,0
|
|
20250102,133200,128864550,15940,15940,15940,15940,5
|
|
20250102,133100,128784850,15940,15940,15940,15940,0
|
|
20250102,133000,128784850,15940,15940,15940,15940,0
|
|
20250102,132900,128784850,15940,15940,15940,15940,0
|
|
20250102,132800,128784850,15940,15950,15950,15940,79
|
|
20250102,132700,127524850,15980,15980,15980,15980,0
|
|
20250102,132600,127524850,15980,15980,15980,15980,1
|
|
20250102,132500,127508870,15950,15950,15950,15950,0
|
|
20250102,132400,127508870,15950,15950,15950,15950,0
|
|
20250102,132300,127508870,15950,15950,15950,15950,37
|
|
20250102,132200,126918720,15980,15980,15980,15980,0
|
|
20250102,132100,126918720,15980,15980,15980,15980,0
|
|
20250102,132000,126918720,15980,15980,15980,15980,0
|
|
20250102,131900,126918720,15980,15980,15980,15980,31
|
|
20250102,131800,126423340,15980,15980,15980,15980,0
|
|
20250102,131700,126423340,15980,15980,15980,15980,0
|
|
20250102,131600,126423340,15980,15980,15980,15980,0
|
|
20250102,131500,126423340,15980,15980,15980,15980,281
|
|
20250102,131400,121932960,16030,16030,16030,16030,0
|
|
20250102,131300,121932960,16030,16030,16030,16030,0
|
|
20250102,131200,121932960,16030,16030,16030,16030,100
|
|
20250102,131100,120329960,16030,16030,16030,16030,0
|
|
20250102,131000,120329960,16030,16030,16030,16030,0
|
|
20250102,130900,120329960,16030,16030,16030,16030,1
|
|
20250102,130800,120313930,16030,16030,16030,16030,0
|
|
20250102,130700,120313930,16030,16030,16030,16030,2
|
|
20250102,130600,120281870,16030,16030,16030,16030,0
|
|
20250102,130500,120281870,16030,16030,16030,16030,0
|
|
20250102,130400,120281870,16030,16030,16030,16030,0
|
|
20250102,130300,120281870,16030,16030,16030,16030,0
|
|
20250102,130200,120281870,16030,16030,16030,16030,0
|
|
20250102,130100,120281870,16030,16030,16030,16030,0
|
|
20250102,130000,120281870,16030,16030,16030,16030,0
|
|
20250102,125900,120281870,16030,16030,16030,16030,0
|
|
20250102,125800,120281870,16030,16030,16030,16030,0
|
|
20250102,125700,120281870,16030,16030,16030,16030,1
|
|
20250102,125600,120265840,15980,15980,15980,15980,0
|
|
20250102,125500,120265840,15980,15980,15980,15980,0
|
|
20250102,125400,120265840,15980,16000,16000,15980,19
|
|
20250102,125300,119962180,16040,16040,16040,16040,0
|
|
20250102,125200,119962180,16040,16040,16040,16040,0
|
|
20250102,125100,119962180,16040,16040,16040,16040,0
|
|
20250102,125000,119962180,16040,16040,16040,16040,0
|
|
20250102,124900,119962180,16040,16040,16040,16040,0
|
|
20250102,124800,119962180,16040,16040,16040,16040,0
|
|
20250102,124700,119962180,16040,16040,16040,16040,0
|
|
20250102,124600,119962180,16040,16000,16040,16000,51
|
|
20250102,124500,119146140,15980,15980,15980,15980,0
|
|
20250102,124400,119146140,15980,16000,16000,15980,225
|
|
20250102,124300,115546370,16010,16020,16020,16010,168
|
|
20250102,124200,112856550,16050,16050,16050,16050,0
|
|
20250102,124100,112856550,16050,16050,16050,16050,0
|
|
20250102,124000,112856550,16050,16050,16050,16050,0
|
|
20250102,123900,112856550,16050,16050,16050,16050,0
|
|
20250102,123800,112856550,16050,16050,16050,16050,0
|
|
20250102,123700,112856550,16050,16050,16050,16050,0
|
|
20250102,123600,112856550,16050,16050,16050,16050,0
|
|
20250102,123500,112856550,16050,16050,16050,16050,0
|
|
20250102,123400,112856550,16050,16050,16050,16050,0
|
|
20250102,123300,112856550,16050,16050,16050,16050,0
|
|
20250102,123200,112856550,16050,16050,16050,16050,68
|
|
20250102,123100,111765150,16050,16050,16050,16050,15
|
|
20250102,123000,111524400,16050,16050,16050,16050,1
|
|
20250102,122900,111508350,16050,16050,16050,16050,0
|
|
20250102,122800,111508350,16050,16050,16050,16050,0
|
|
20250102,122700,111508350,16050,16050,16050,16050,0
|
|
20250102,122600,111508350,16050,16050,16050,16050,1
|
|
20250102,122500,111492300,16050,16040,16050,16040,62
|
|
20250102,122400,110497210,16050,16050,16050,16050,0
|
|
20250102,122300,110497210,16050,16050,16050,16050,0
|
|
20250102,122200,110497210,16050,16050,16050,16050,84
|
|
20250102,122100,109149010,16050,16050,16050,16050,0
|
|
20250102,122000,109149010,16050,16050,16050,16050,2
|
|
20250102,121900,109116910,16050,16050,16050,16050,5
|
|
20250102,121800,109036660,16050,16050,16050,16050,2
|
|
20250102,121700,109004560,16010,16010,16010,16010,0
|
|
20250102,121600,109004560,16010,16010,16010,16010,0
|
|
20250102,121500,109004560,16010,16010,16010,16010,0
|
|
20250102,121400,109004560,16010,16010,16010,16010,0
|
|
20250102,121300,109004560,16010,16010,16010,16010,1
|
|
20250102,121200,108988550,16010,16010,16010,16010,22
|
|
20250102,121100,108636330,16050,16050,16050,16050,1
|
|
20250102,121000,108620280,16010,16040,16040,16010,30
|
|
20250102,120900,108139710,16060,16060,16060,16060,0
|
|
20250102,120800,108139710,16060,16060,16060,16060,0
|
|
20250102,120700,108139710,16060,16060,16060,16060,0
|
|
20250102,120600,108139710,16060,16060,16060,16060,0
|
|
20250102,120500,108139710,16060,16060,16060,16060,0
|
|
20250102,120400,108139710,16060,16060,16060,16060,0
|
|
20250102,120300,108139710,16060,16060,16060,16060,0
|
|
20250102,120200,108139710,16060,16060,16060,16060,0
|
|
20250102,120100,108139710,16060,16060,16060,16060,0
|
|
20250102,120000,108139710,16060,16060,16060,16060,0
|
|
20250102,115900,108139710,16060,16050,16060,16050,2
|
|
20250102,115800,108107600,16000,16000,16000,16000,0
|
|
20250102,115700,108107600,16000,16000,16000,16000,0
|
|
20250102,115600,108107600,16000,16000,16000,16000,0
|
|
20250102,115500,108107600,16000,16060,16070,16000,170
|
|
20250102,115400,105380230,16060,16060,16060,16060,0
|
|
20250102,115300,105380230,16060,16060,16060,16060,0
|
|
20250102,115200,105380230,16060,16060,16060,16060,1
|
|
20250102,115100,105364170,16010,16010,16010,16010,0
|
|
20250102,115000,105364170,16010,16060,16060,16010,30
|
|
20250102,114900,104882870,16060,16060,16060,16060,0
|
|
20250102,114800,104882870,16060,16060,16060,16060,0
|
|
20250102,114700,104882870,16060,16060,16060,16060,0
|
|
20250102,114600,104882870,16060,16060,16060,16060,0
|
|
20250102,114500,104882870,16060,16060,16060,16060,0
|
|
20250102,114400,104882870,16060,16060,16060,16060,62
|
|
20250102,114300,103887150,16060,16060,16060,16060,0
|
|
20250102,114200,103887150,16060,16060,16060,16060,0
|
|
20250102,114100,103887150,16060,16060,16060,16060,0
|
|
20250102,114000,103887150,16060,16060,16060,16060,0
|
|
20250102,113900,103887150,16060,16060,16060,16060,0
|
|
20250102,113800,103887150,16060,16060,16060,16060,2
|
|
20250102,113700,103855030,16060,16060,16060,16060,41
|
|
20250102,113600,103196570,16060,16060,16060,16060,53
|
|
20250102,113500,102345390,16070,16070,16070,16070,0
|
|
20250102,113400,102345390,16070,16070,16070,16070,48
|
|
20250102,113300,101574030,16090,16060,16090,16060,257
|
|
20250102,113200,97442310,16060,16060,16060,16060,55
|
|
20250102,113100,96559010,16000,16000,16000,16000,0
|
|
20250102,113000,96559010,16000,15990,16000,15990,89
|
|
20250102,112900,95135020,15990,15980,15990,15980,111
|
|
20250102,112800,93360140,15980,15980,15980,15980,4
|
|
20250102,112700,93296220,15990,15990,15990,15990,1
|
|
20250102,112600,93280230,16000,16000,16000,16000,0
|
|
20250102,112500,93280230,16000,16000,16000,16000,1
|
|
20250102,112400,93264230,15940,15950,15950,15940,10
|
|
20250102,112300,93104780,15950,15950,15950,15950,20
|
|
20250102,112200,92785780,15940,15940,15940,15940,7
|
|
20250102,112100,92674200,15940,15940,15940,15940,10
|
|
20250102,112000,92514800,16000,16000,16000,16000,0
|
|
20250102,111900,92514800,16000,16000,16000,16000,0
|
|
20250102,111800,92514800,16000,16000,16000,16000,15
|
|
20250102,111700,92274800,16000,16000,16000,16000,1
|
|
20250102,111600,92258800,16000,16000,16000,16000,0
|
|
20250102,111500,92258800,16000,16000,16000,16000,0
|
|
20250102,111400,92258800,16000,16080,16080,16000,46
|
|
20250102,111300,91522720,16090,16080,16090,16080,249
|
|
20250102,111200,87516410,16090,16090,16090,16090,32
|
|
20250102,111100,87001530,16090,16050,16090,16050,200
|
|
20250102,111000,83785050,15940,15940,15940,15940,2
|
|
20250102,110900,83753170,15940,15950,15950,15940,105
|
|
20250102,110800,82079420,15950,15950,15950,15950,200
|
|
20250102,110700,78889420,15950,15830,16130,15830,1279
|
|
20250102,110600,58466290,15820,15710,15820,15710,354
|
|
20250102,110500,52877400,15710,15710,15710,15710,16
|
|
20250102,110400,52626040,15710,15680,15710,15680,144
|
|
20250102,110300,50366400,15680,15680,15680,15680,11
|
|
20250102,110200,50193920,15690,15690,15690,15690,0
|
|
20250102,110100,50193920,15690,15690,15690,15690,9
|
|
20250102,110000,50052710,15680,15690,15690,15680,27
|
|
20250102,105900,49629340,15690,15690,15690,15690,18
|
|
20250102,105800,49346920,15690,15680,15690,15680,3
|
|
20250102,105700,49299860,15690,15690,15690,15690,65
|
|
20250102,105600,48280010,15700,15700,15700,15700,0
|
|
20250102,105500,48280010,15700,15700,15700,15700,15
|
|
20250102,105400,48044510,15700,15580,15700,15580,3
|
|
20250102,105300,47997540,15700,15700,15700,15700,2
|
|
20250102,105200,47966140,15700,15700,15700,15700,3
|
|
20250102,105100,47919040,15700,15700,15700,15700,2
|
|
20250102,105000,47887640,15580,15580,15580,15580,5
|
|
20250102,104900,47809740,15710,15710,15710,15710,12
|
|
20250102,104800,47621220,15720,15720,15720,15720,0
|
|
20250102,104700,47621220,15720,15720,15720,15720,7
|
|
20250102,104600,47511180,15720,15720,15720,15720,18
|
|
20250102,104500,47228220,15720,15720,15720,15720,32
|
|
20250102,104400,46725180,15720,15720,15720,15720,0
|
|
20250102,104300,46725180,15720,15720,15720,15720,0
|
|
20250102,104200,46725180,15720,15720,15720,15720,0
|
|
20250102,104100,46725180,15720,15720,15720,15720,0
|
|
20250102,104000,46725180,15720,15720,15720,15720,0
|
|
20250102,103900,46725180,15720,15720,15720,15720,44
|
|
20250102,103800,46033500,15720,15720,15720,15720,10
|
|
20250102,103700,45876300,15720,15720,15720,15720,0
|
|
20250102,103600,45876300,15720,15720,15720,15720,5
|
|
20250102,103500,45797700,15720,15730,15730,15720,73
|
|
20250102,103400,44650020,15780,15730,15780,15730,103
|
|
20250102,103300,43029730,15780,15790,15790,15780,23
|
|
20250102,103200,42666760,15800,15750,15800,15750,90
|
|
20250102,103100,41246740,15740,15740,15740,15740,17
|
|
20250102,103000,40979160,15750,15750,15750,15750,18
|
|
20250102,102900,40695660,15740,15750,15750,15740,14
|
|
20250102,102800,40475230,15750,15750,15750,15750,51
|
|
20250102,102700,39671980,15750,15750,15750,15750,0
|
|
20250102,102600,39671980,15750,15750,15750,15750,1
|
|
20250102,102500,39656230,15740,15740,15740,15740,10
|
|
20250102,102400,39498830,15740,15740,15740,15740,0
|
|
20250102,102300,39498830,15740,15740,15740,15740,0
|
|
20250102,102200,39498830,15740,15740,15740,15740,0
|
|
20250102,102100,39498830,15740,15740,15740,15740,2
|
|
20250102,102000,39467350,15720,15720,15720,15720,0
|
|
20250102,101900,39467350,15720,15790,15790,15720,679
|
|
20250102,101800,28792770,15790,15700,15790,15700,883
|
|
20250102,101700,14912420,15700,15700,15700,15700,51
|
|
20250102,101600,14111720,15720,15720,15720,15720,1
|
|
20250102,101500,14096000,15530,15530,15530,15530,0
|
|
20250102,101400,14096000,15530,15520,15530,15520,176
|
|
20250102,101300,11362790,15510,15510,15510,15510,1
|
|
20250102,101200,11347280,15430,15430,15430,15430,0
|
|
20250102,101100,11347280,15430,15430,15430,15430,0
|
|
20250102,101000,11347280,15430,15430,15430,15430,51
|
|
20250102,100900,10560350,15520,15520,15520,15520,60
|
|
20250102,100800,9629150,15530,15450,15530,15430,13
|
|
20250102,100700,9428210,15510,15500,15510,15500,2
|
|
20250102,100600,9397200,15430,15430,15430,15430,1
|
|
20250102,100500,9381770,15430,15430,15430,15430,0
|
|
20250102,100400,9381770,15430,15430,15430,15430,1
|
|
20250102,100300,9366340,15420,15420,15420,15420,90
|
|
20250102,100200,7978540,15300,15300,15300,15300,90
|
|
20250102,100100,6601540,15430,15460,15460,15430,58
|
|
20250102,100000,5704980,15520,15460,15520,15460,369
|