612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200900,332968100,8750,8750,8750,8750,2986
|
|
20250102,200800,332968100,8750,8750,8750,8750,0
|
|
20250102,200700,332968100,8750,8750,8750,8750,0
|
|
20250102,200600,332968100,8750,8750,8750,8750,0
|
|
20250102,200500,332968100,8750,8750,8750,8750,0
|
|
20250102,200400,332968100,8750,8750,8750,8750,0
|
|
20250102,200300,332968100,8750,8750,8750,8750,0
|
|
20250102,200200,332968100,8750,8750,8750,8750,0
|
|
20250102,200100,332968100,8750,8750,8750,8750,0
|
|
20250102,200000,332968100,8750,8750,8750,8750,0
|
|
20250102,195900,332968100,8750,8750,8750,8750,0
|
|
20250102,195800,332968100,8750,8750,8750,8750,0
|
|
20250102,195700,332968100,8750,8750,8750,8750,0
|
|
20250102,195600,332968100,8750,8750,8750,8750,0
|
|
20250102,195500,332968100,8750,8750,8750,8750,0
|
|
20250102,195400,332968100,8750,8750,8750,8750,0
|
|
20250102,195300,332968100,8750,8750,8750,8750,0
|
|
20250102,195200,332968100,8750,8750,8750,8750,0
|
|
20250102,195100,332968100,8750,8750,8750,8750,0
|
|
20250102,195000,332968100,8750,8750,8750,8750,0
|
|
20250102,194900,332968100,8750,8750,8750,8750,0
|
|
20250102,194800,332968100,8750,8750,8750,8750,0
|
|
20250102,194700,332968100,8750,8750,8750,8750,0
|
|
20250102,194600,332968100,8750,8750,8750,8750,0
|
|
20250102,194500,332968100,8750,8750,8750,8750,0
|
|
20250102,194400,332968100,8750,8750,8750,8750,0
|
|
20250102,194300,332968100,8750,8750,8750,8750,0
|
|
20250102,194200,332968100,8750,8750,8750,8750,0
|
|
20250102,194100,332968100,8750,8750,8750,8750,0
|
|
20250102,194000,332968100,8750,8750,8750,8750,0
|
|
20250102,193900,332968100,8750,8750,8750,8750,2986
|
|
20250102,193800,332968100,8750,8750,8750,8750,0
|
|
20250102,193700,332968100,8750,8750,8750,8750,0
|
|
20250102,193600,332968100,8750,8750,8750,8750,0
|
|
20250102,193500,332968100,8750,8750,8750,8750,0
|
|
20250102,193400,332968100,8750,8750,8750,8750,0
|
|
20250102,193300,332968100,8750,8750,8750,8750,0
|
|
20250102,193200,332968100,8750,8750,8750,8750,0
|
|
20250102,193100,332968100,8750,8750,8750,8750,0
|
|
20250102,193000,332968100,8750,8750,8750,8750,0
|
|
20250102,192900,332968100,8750,8750,8750,8750,0
|
|
20250102,192800,332968100,8750,8750,8750,8750,0
|
|
20250102,192700,332968100,8750,8750,8750,8750,0
|
|
20250102,192600,332968100,8750,8750,8750,8750,0
|
|
20250102,192500,332968100,8750,8750,8750,8750,0
|
|
20250102,192400,332968100,8750,8750,8750,8750,0
|
|
20250102,192300,332968100,8750,8750,8750,8750,0
|
|
20250102,192200,332968100,8750,8750,8750,8750,0
|
|
20250102,192100,332968100,8750,8750,8750,8750,0
|
|
20250102,192000,332968100,8750,8750,8750,8750,0
|
|
20250102,191900,332968100,8750,8750,8750,8750,0
|
|
20250102,191800,332968100,8750,8750,8750,8750,0
|
|
20250102,191700,332968100,8750,8750,8750,8750,0
|
|
20250102,191600,332968100,8750,8750,8750,8750,0
|
|
20250102,191500,332968100,8750,8750,8750,8750,0
|
|
20250102,191400,332968100,8750,8750,8750,8750,0
|
|
20250102,191300,332968100,8750,8750,8750,8750,0
|
|
20250102,191200,332968100,8750,8750,8750,8750,0
|
|
20250102,191100,332968100,8750,8750,8750,8750,0
|
|
20250102,191000,332968100,8750,8750,8750,8750,0
|
|
20250102,190900,332968100,8750,8750,8750,8750,2986
|
|
20250102,190800,332968100,8750,8750,8750,8750,0
|
|
20250102,190700,332968100,8750,8750,8750,8750,0
|
|
20250102,190600,332968100,8750,8750,8750,8750,0
|
|
20250102,190500,332968100,8750,8750,8750,8750,0
|
|
20250102,190400,332968100,8750,8750,8750,8750,0
|
|
20250102,190300,332968100,8750,8750,8750,8750,0
|
|
20250102,190200,332968100,8750,8750,8750,8750,0
|
|
20250102,190100,332968100,8750,8750,8750,8750,0
|
|
20250102,190000,332968100,8750,8750,8750,8750,0
|
|
20250102,185900,332968100,8750,8750,8750,8750,0
|
|
20250102,185800,332968100,8750,8750,8750,8750,0
|
|
20250102,185700,332968100,8750,8750,8750,8750,0
|
|
20250102,185600,332968100,8750,8750,8750,8750,0
|
|
20250102,185500,332968100,8750,8750,8750,8750,0
|
|
20250102,185400,332968100,8750,8750,8750,8750,0
|
|
20250102,185300,332968100,8750,8750,8750,8750,0
|
|
20250102,185200,332968100,8750,8750,8750,8750,0
|
|
20250102,185100,332968100,8750,8750,8750,8750,0
|
|
20250102,185000,332968100,8750,8750,8750,8750,0
|
|
20250102,184900,332968100,8750,8750,8750,8750,0
|
|
20250102,184800,332968100,8750,8750,8750,8750,0
|
|
20250102,184700,332968100,8750,8750,8750,8750,0
|
|
20250102,184600,332968100,8750,8750,8750,8750,0
|
|
20250102,184500,332968100,8750,8750,8750,8750,0
|
|
20250102,184400,332968100,8750,8750,8750,8750,0
|
|
20250102,184300,332968100,8750,8750,8750,8750,0
|
|
20250102,184200,332968100,8750,8750,8750,8750,0
|
|
20250102,184100,332968100,8750,8750,8750,8750,0
|
|
20250102,184000,332968100,8750,8750,8750,8750,0
|
|
20250102,183900,332968100,8750,8750,8750,8750,2986
|
|
20250102,183800,332968100,8750,8750,8750,8750,0
|
|
20250102,183700,332968100,8750,8750,8750,8750,0
|
|
20250102,183600,332968100,8750,8750,8750,8750,0
|
|
20250102,183500,332968100,8750,8750,8750,8750,0
|
|
20250102,183400,332968100,8750,8750,8750,8750,0
|
|
20250102,183300,332968100,8750,8750,8750,8750,0
|
|
20250102,183200,332968100,8750,8750,8750,8750,0
|
|
20250102,183100,332968100,8750,8750,8750,8750,0
|
|
20250102,183000,332968100,8750,8750,8750,8750,0
|
|
20250102,182900,332968100,8750,8750,8750,8750,0
|
|
20250102,182800,332968100,8750,8750,8750,8750,0
|
|
20250102,182700,332968100,8750,8750,8750,8750,0
|
|
20250102,182600,332968100,8750,8750,8750,8750,0
|
|
20250102,182500,332968100,8750,8750,8750,8750,0
|
|
20250102,182400,332968100,8750,8750,8750,8750,0
|
|
20250102,182300,332968100,8750,8750,8750,8750,0
|
|
20250102,182200,332968100,8750,8750,8750,8750,0
|
|
20250102,182100,332968100,8750,8750,8750,8750,0
|
|
20250102,182000,332968100,8750,8750,8750,8750,0
|
|
20250102,181900,332968100,8750,8750,8750,8750,0
|
|
20250102,181800,332968100,8750,8750,8750,8750,0
|
|
20250102,181700,332968100,8750,8750,8750,8750,0
|
|
20250102,181600,332968100,8750,8750,8750,8750,0
|
|
20250102,181500,332968100,8750,8750,8750,8750,0
|
|
20250102,181400,332968100,8750,8750,8750,8750,0
|
|
20250102,181300,332968100,8750,8750,8750,8750,0
|
|
20250102,181200,332968100,8750,8750,8750,8750,0
|
|
20250102,181100,332968100,8750,8750,8750,8750,0
|
|
20250102,181000,332968100,8750,8750,8750,8750,0
|
|
20250102,180900,332968100,8750,8750,8750,8750,2986
|
|
20250102,180800,332968100,8750,8750,8750,8750,0
|
|
20250102,180700,332968100,8750,8750,8750,8750,0
|
|
20250102,180600,332968100,8750,8750,8750,8750,0
|
|
20250102,180500,332968100,8750,8750,8750,8750,0
|
|
20250102,180400,332968100,8750,8750,8750,8750,0
|
|
20250102,180300,332968100,8750,8750,8750,8750,0
|
|
20250102,180200,332968100,8750,8750,8750,8750,0
|
|
20250102,180100,332968100,8750,8750,8750,8750,0
|
|
20250102,180000,332968100,8750,8750,8750,8750,0
|
|
20250102,175900,332968100,8750,8750,8750,8750,0
|
|
20250102,175800,332968100,8750,8750,8750,8750,0
|
|
20250102,175700,332968100,8750,8750,8750,8750,0
|
|
20250102,175600,332968100,8750,8750,8750,8750,0
|
|
20250102,175500,332968100,8750,8750,8750,8750,0
|
|
20250102,175400,332968100,8750,8750,8750,8750,0
|
|
20250102,175300,332968100,8750,8750,8750,8750,0
|
|
20250102,175200,332968100,8750,8750,8750,8750,0
|
|
20250102,175100,332968100,8750,8750,8750,8750,0
|
|
20250102,175000,332968100,8750,8750,8750,8750,0
|
|
20250102,174900,332968100,8750,8750,8750,8750,0
|
|
20250102,174800,332968100,8750,8750,8750,8750,0
|
|
20250102,174700,332968100,8750,8750,8750,8750,0
|
|
20250102,174600,332968100,8750,8750,8750,8750,0
|
|
20250102,174500,332968100,8750,8750,8750,8750,0
|
|
20250102,174400,332968100,8750,8750,8750,8750,0
|
|
20250102,174300,332968100,8750,8750,8750,8750,0
|
|
20250102,174200,332968100,8750,8750,8750,8750,0
|
|
20250102,174100,332968100,8750,8750,8750,8750,0
|
|
20250102,174000,332968100,8750,8750,8750,8750,0
|
|
20250102,173900,332968100,8750,8750,8750,8750,2986
|
|
20250102,173800,332968100,8750,8750,8750,8750,0
|
|
20250102,173700,332968100,8750,8750,8750,8750,0
|
|
20250102,173600,332968100,8750,8750,8750,8750,0
|
|
20250102,173500,332968100,8750,8750,8750,8750,0
|
|
20250102,173400,332968100,8750,8750,8750,8750,0
|
|
20250102,173300,332968100,8750,8750,8750,8750,0
|
|
20250102,173200,332968100,8750,8750,8750,8750,0
|
|
20250102,173100,332968100,8750,8750,8750,8750,0
|
|
20250102,173000,332968100,8750,8750,8750,8750,0
|
|
20250102,172900,332968100,8750,8750,8750,8750,0
|
|
20250102,172800,332968100,8750,8750,8750,8750,0
|
|
20250102,172700,332968100,8750,8750,8750,8750,0
|
|
20250102,172600,332968100,8750,8750,8750,8750,0
|
|
20250102,172500,332968100,8750,8750,8750,8750,0
|
|
20250102,172400,332968100,8750,8750,8750,8750,0
|
|
20250102,172300,332968100,8750,8750,8750,8750,0
|
|
20250102,172200,332968100,8750,8750,8750,8750,0
|
|
20250102,172100,332968100,8750,8750,8750,8750,0
|
|
20250102,172000,332968100,8750,8750,8750,8750,0
|
|
20250102,171900,332968100,8750,8750,8750,8750,0
|
|
20250102,171800,332968100,8750,8750,8750,8750,0
|
|
20250102,171700,332968100,8750,8750,8750,8750,0
|
|
20250102,171600,332968100,8750,8750,8750,8750,0
|
|
20250102,171500,332968100,8750,8750,8750,8750,0
|
|
20250102,171400,332968100,8750,8750,8750,8750,0
|
|
20250102,171300,332968100,8750,8750,8750,8750,0
|
|
20250102,171200,332968100,8750,8750,8750,8750,0
|
|
20250102,171100,332968100,8750,8750,8750,8750,0
|
|
20250102,171000,332968100,8750,8750,8750,8750,0
|
|
20250102,170900,332968100,8750,8750,8750,8750,2986
|
|
20250102,170800,332968100,8750,8750,8750,8750,0
|
|
20250102,170700,332968100,8750,8750,8750,8750,0
|
|
20250102,170600,332968100,8750,8750,8750,8750,0
|
|
20250102,170500,332968100,8750,8750,8750,8750,0
|
|
20250102,170400,332968100,8750,8750,8750,8750,0
|
|
20250102,170300,332968100,8750,8750,8750,8750,0
|
|
20250102,170200,332968100,8750,8750,8750,8750,0
|
|
20250102,170100,332968100,8750,8750,8750,8750,0
|
|
20250102,170000,332968100,8750,8750,8750,8750,0
|
|
20250102,165900,332968100,8750,8750,8750,8750,0
|
|
20250102,165800,332968100,8750,8750,8750,8750,0
|
|
20250102,165700,332968100,8750,8750,8750,8750,0
|
|
20250102,165600,332968100,8750,8750,8750,8750,0
|
|
20250102,165500,332968100,8750,8750,8750,8750,0
|
|
20250102,165400,332968100,8750,8750,8750,8750,0
|
|
20250102,165300,332968100,8750,8750,8750,8750,0
|
|
20250102,165200,332968100,8750,8750,8750,8750,0
|
|
20250102,165100,332968100,8750,8750,8750,8750,0
|
|
20250102,165000,332968100,8750,8750,8750,8750,0
|
|
20250102,164900,332968100,8750,8750,8750,8750,0
|
|
20250102,164800,332968100,8750,8750,8750,8750,0
|
|
20250102,164700,332968100,8750,8750,8750,8750,0
|
|
20250102,164600,332968100,8750,8750,8750,8750,0
|
|
20250102,164500,332968100,8750,8750,8750,8750,0
|
|
20250102,164400,332968100,8750,8750,8750,8750,0
|
|
20250102,164300,332968100,8750,8750,8750,8750,0
|
|
20250102,164200,332968100,8750,8750,8750,8750,0
|
|
20250102,164100,332968100,8750,8750,8750,8750,0
|
|
20250102,164000,332968100,8750,8750,8750,8750,0
|
|
20250102,163900,332968100,8750,8750,8750,8750,2986
|
|
20250102,163800,332968100,8750,8750,8750,8750,0
|
|
20250102,163700,332968100,8750,8750,8750,8750,0
|
|
20250102,163600,332968100,8750,8750,8750,8750,0
|
|
20250102,163500,332968100,8750,8750,8750,8750,0
|
|
20250102,163400,332968100,8750,8750,8750,8750,0
|
|
20250102,163300,332968100,8750,8750,8750,8750,0
|
|
20250102,163200,332968100,8750,8750,8750,8750,0
|
|
20250102,163100,332968100,8750,8750,8750,8750,0
|
|
20250102,163000,332968100,8750,8750,8750,8750,0
|
|
20250102,162900,332968100,8750,8750,8750,8750,0
|
|
20250102,162800,332968100,8750,8750,8750,8750,0
|
|
20250102,162700,332968100,8750,8750,8750,8750,0
|
|
20250102,162600,332968100,8750,8750,8750,8750,0
|
|
20250102,162500,332968100,8750,8750,8750,8750,0
|
|
20250102,162400,332968100,8750,8750,8750,8750,0
|
|
20250102,162300,332968100,8750,8750,8750,8750,0
|
|
20250102,162200,332968100,8750,8750,8750,8750,0
|
|
20250102,162100,332968100,8750,8750,8750,8750,0
|
|
20250102,162000,332968100,8750,8750,8750,8750,0
|
|
20250102,161900,332968100,8750,8750,8750,8750,0
|
|
20250102,161800,332968100,8750,8750,8750,8750,0
|
|
20250102,161700,332968100,8750,8750,8750,8750,0
|
|
20250102,161600,332968100,8750,8750,8750,8750,0
|
|
20250102,161500,332968100,8750,8750,8750,8750,0
|
|
20250102,161400,332968100,8750,8750,8750,8750,0
|
|
20250102,161300,332968100,8750,8750,8750,8750,0
|
|
20250102,161200,332968100,8750,8750,8750,8750,0
|
|
20250102,161100,332968100,8750,8750,8750,8750,0
|
|
20250102,161000,332968100,8750,8750,8750,8750,0
|
|
20250102,160900,332968100,8750,8750,8750,8750,2986
|
|
20250102,160800,332968100,8750,8750,8750,8750,0
|
|
20250102,160700,332968100,8750,8750,8750,8750,0
|
|
20250102,160600,332968100,8750,8750,8750,8750,0
|
|
20250102,160500,332968100,8750,8750,8750,8750,0
|
|
20250102,160400,332968100,8750,8750,8750,8750,0
|
|
20250102,160300,332968100,8750,8750,8750,8750,0
|
|
20250102,160200,332968100,8750,8750,8750,8750,0
|
|
20250102,160100,332968100,8750,8750,8750,8750,0
|
|
20250102,160000,332968100,8750,8750,8750,8750,0
|
|
20250102,155900,332968100,8750,8750,8750,8750,0
|
|
20250102,155800,332968100,8750,8750,8750,8750,0
|
|
20250102,155700,332968100,8750,8750,8750,8750,0
|
|
20250102,155600,332968100,8750,8750,8750,8750,0
|
|
20250102,155500,332968100,8750,8750,8750,8750,0
|
|
20250102,155400,332968100,8750,8750,8750,8750,0
|
|
20250102,155300,332968100,8750,8750,8750,8750,0
|
|
20250102,155200,332968100,8750,8750,8750,8750,0
|
|
20250102,155100,332968100,8750,8750,8750,8750,0
|
|
20250102,155000,332968100,8750,8750,8750,8750,0
|
|
20250102,154900,332968100,8750,8750,8750,8750,0
|
|
20250102,154800,332968100,8750,8750,8750,8750,0
|
|
20250102,154700,332968100,8750,8750,8750,8750,0
|
|
20250102,154600,332968100,8750,8750,8750,8750,0
|
|
20250102,154500,332968100,8750,8750,8750,8750,0
|
|
20250102,154400,332968100,8750,8750,8750,8750,0
|
|
20250102,154300,332968100,8750,8750,8750,8750,0
|
|
20250102,154200,332968100,8750,8750,8750,8750,0
|
|
20250102,154100,332968100,8750,8750,8750,8750,0
|
|
20250102,154000,332968100,8750,8750,8750,8750,0
|
|
20250102,153900,332968100,8750,8750,8750,8750,2986
|
|
20250102,153800,332968100,8750,8750,8750,8750,0
|
|
20250102,153700,332968100,8750,8750,8750,8750,0
|
|
20250102,153600,332968100,8750,8750,8750,8750,0
|
|
20250102,153500,332968100,8750,8750,8750,8750,0
|
|
20250102,153400,332968100,8750,8750,8750,8750,0
|
|
20250102,153300,332968100,8750,8750,8750,8750,0
|
|
20250102,153200,332968100,8750,8750,8750,8750,0
|
|
20250102,153100,332968100,8750,8750,8750,8750,0
|
|
20250102,153000,332968100,8750,8750,8750,8750,2986
|
|
20250102,152900,306840600,8740,8740,8740,8740,0
|
|
20250102,152800,306840600,8740,8740,8740,8740,0
|
|
20250102,152700,306840600,8740,8740,8740,8740,0
|
|
20250102,152600,306840600,8740,8740,8740,8740,0
|
|
20250102,152500,306840600,8740,8740,8740,8740,0
|
|
20250102,152400,306840600,8740,8740,8740,8740,0
|
|
20250102,152300,306840600,8740,8740,8740,8740,0
|
|
20250102,152200,306840600,8740,8740,8740,8740,0
|
|
20250102,152100,306840600,8740,8740,8740,8740,0
|
|
20250102,152000,306840600,8740,8740,8740,8740,0
|
|
20250102,151900,306840600,8740,8740,8740,8740,502
|
|
20250102,151800,302453120,8740,8740,8740,8740,0
|
|
20250102,151700,302453120,8740,8740,8740,8740,100
|
|
20250102,151600,301579120,8740,8730,8740,8730,9
|
|
20250102,151500,301500470,8730,8730,8730,8730,476
|
|
20250102,151400,297344990,8700,8700,8700,8700,0
|
|
20250102,151300,297344990,8700,8700,8700,8700,0
|
|
20250102,151200,297344990,8700,8710,8710,8700,350
|
|
20250102,151100,294299480,8700,8720,8720,8700,328
|
|
20250102,151000,291440430,8720,8720,8720,8720,114
|
|
20250102,150900,290446350,8730,8730,8730,8730,0
|
|
20250102,150800,290446350,8730,8740,8740,8730,1438
|
|
20250102,150700,277878300,8740,8740,8740,8740,0
|
|
20250102,150600,277878300,8740,8740,8740,8740,1
|
|
20250102,150500,277869560,8740,8740,8740,8740,0
|
|
20250102,150400,277869560,8740,8720,8740,8720,15
|
|
20250102,150300,277738680,8720,8720,8720,8720,0
|
|
20250102,150200,277738680,8720,8720,8720,8720,0
|
|
20250102,150100,277738680,8720,8720,8720,8720,219
|
|
20250102,150000,275829000,8720,8730,8740,8720,114
|
|
20250102,145900,274834810,8730,8740,8740,8730,116
|
|
20250102,145800,273821070,8720,8720,8720,8720,0
|
|
20250102,145700,273821070,8720,8720,8720,8720,1
|
|
20250102,145600,273812350,8730,8730,8730,8730,42
|
|
20250102,145500,273445690,8720,8720,8720,8720,275
|
|
20250102,145400,271047690,8720,8720,8720,8720,1
|
|
20250102,145300,271038970,8700,8700,8700,8700,0
|
|
20250102,145200,271038970,8700,8700,8700,8700,0
|
|
20250102,145100,271038970,8700,8710,8710,8700,15
|
|
20250102,145000,270908410,8700,8700,8700,8700,0
|
|
20250102,144900,270908410,8700,8700,8700,8700,0
|
|
20250102,144800,270908410,8700,8700,8700,8700,0
|
|
20250102,144700,270908410,8700,8700,8700,8700,115
|
|
20250102,144600,269907910,8700,8700,8700,8700,0
|
|
20250102,144500,269907910,8700,8700,8700,8700,6
|
|
20250102,144400,269855710,8700,8720,8720,8700,279
|
|
20250102,144300,267427020,8730,8730,8730,8730,1
|
|
20250102,144200,267418290,8740,8740,8740,8740,0
|
|
20250102,144100,267418290,8740,8740,8740,8740,2
|
|
20250102,144000,267400810,8730,8720,8730,8720,96
|
|
20250102,143900,266563560,8730,8720,8730,8720,22
|
|
20250102,143800,266371700,8720,8720,8720,8720,0
|
|
20250102,143700,266371700,8720,8720,8720,8720,50
|
|
20250102,143600,265935700,8710,8710,8710,8710,0
|
|
20250102,143500,265935700,8710,8710,8710,8710,10
|
|
20250102,143400,265848600,8710,8710,8710,8710,10
|
|
20250102,143300,265761500,8710,8710,8710,8710,300
|
|
20250102,143200,263148500,8700,8700,8700,8700,1
|
|
20250102,143100,263139800,8710,8710,8710,8710,200
|
|
20250102,143000,261397800,8730,8730,8730,8730,0
|
|
20250102,142900,261397800,8730,8730,8730,8730,0
|
|
20250102,142800,261397800,8730,8730,8730,8730,2
|
|
20250102,142700,261380340,8720,8720,8720,8720,62
|
|
20250102,142600,260839700,8720,8720,8720,8720,0
|
|
20250102,142500,260839700,8720,8720,8720,8720,0
|
|
20250102,142400,260839700,8720,8730,8730,8720,52
|
|
20250102,142300,260386240,8750,8750,8750,8750,0
|
|
20250102,142200,260386240,8750,8750,8750,8750,0
|
|
20250102,142100,260386240,8750,8750,8750,8750,0
|
|
20250102,142000,260386240,8750,8750,8750,8750,0
|
|
20250102,141900,260386240,8750,8750,8750,8750,0
|
|
20250102,141800,260386240,8750,8750,8750,8750,1
|
|
20250102,141700,260377490,8740,8750,8750,8740,104
|
|
20250102,141600,259468510,8750,8750,8750,8750,0
|
|
20250102,141500,259468510,8750,8750,8750,8750,0
|
|
20250102,141400,259468510,8750,8760,8760,8750,302
|
|
20250102,141300,256823010,8760,8760,8760,8760,0
|
|
20250102,141200,256823010,8760,8760,8760,8760,23
|
|
20250102,141100,256621530,8760,8760,8760,8760,77
|
|
20250102,141000,255947010,8750,8750,8750,8750,16
|
|
20250102,140900,255807010,8750,8750,8750,8750,0
|
|
20250102,140800,255807010,8750,8750,8750,8750,11
|
|
20250102,140700,255710760,8750,8750,8750,8750,10
|
|
20250102,140600,255623260,8750,8750,8750,8750,31
|
|
20250102,140500,255352010,8740,8740,8740,8740,9
|
|
20250102,140400,255273350,8740,8740,8740,8740,62
|
|
20250102,140300,254731470,8740,8760,8760,8740,133
|
|
20250102,140200,253567450,8760,8740,8760,8740,212
|
|
20250102,140100,251714550,8740,8740,8740,8740,0
|
|
20250102,140000,251714550,8740,8740,8740,8740,0
|
|
20250102,135900,251714550,8740,8740,8740,8740,0
|
|
20250102,135800,251714550,8740,8740,8740,8740,0
|
|
20250102,135700,251714550,8740,8740,8740,8740,1
|
|
20250102,135600,251705810,8740,8740,8740,8740,0
|
|
20250102,135500,251705810,8740,8740,8740,8740,0
|
|
20250102,135400,251705810,8740,8740,8740,8740,0
|
|
20250102,135300,251705810,8740,8760,8760,8740,17
|
|
20250102,135200,251557210,8740,8740,8740,8740,0
|
|
20250102,135100,251557210,8740,8740,8740,8740,12
|
|
20250102,135000,251452330,8740,8760,8760,8740,1173
|
|
20250102,134900,241192450,8750,8750,8750,8750,99
|
|
20250102,134800,240326200,8740,8740,8740,8740,22
|
|
20250102,134700,240133920,8750,8750,8750,8750,94
|
|
20250102,134600,239311420,8740,8740,8740,8740,0
|
|
20250102,134500,239311420,8740,8740,8740,8740,0
|
|
20250102,134400,239311420,8740,8740,8740,8740,0
|
|
20250102,134300,239311420,8740,8740,8740,8740,0
|
|
20250102,134200,239311420,8740,8740,8740,8740,21
|
|
20250102,134100,239127880,8740,8740,8740,8740,0
|
|
20250102,134000,239127880,8740,8740,8740,8740,0
|
|
20250102,133900,239127880,8740,8740,8740,8740,16
|
|
20250102,133800,238988040,8720,8720,8720,8720,0
|
|
20250102,133700,238988040,8720,8720,8720,8720,0
|
|
20250102,133600,238988040,8720,8730,8730,8720,110
|
|
20250102,133500,238028790,8720,8720,8720,8720,100
|
|
20250102,133400,237156790,8730,8720,8730,8720,369
|
|
20250102,133300,233938110,8720,8720,8720,8720,250
|
|
20250102,133200,231758110,8710,8710,8710,8710,0
|
|
20250102,133100,231758110,8710,8710,8710,8710,47
|
|
20250102,133000,231348740,8710,8710,8710,8710,1
|
|
20250102,132900,231340030,8710,8710,8710,8710,1
|
|
20250102,132800,231331320,8710,8710,8710,8710,0
|
|
20250102,132700,231331320,8710,8710,8710,8710,101
|
|
20250102,132600,230451610,8720,8720,8720,8720,5
|
|
20250102,132500,230408010,8740,8730,8740,8700,106
|
|
20250102,132400,229484560,8720,8710,8720,8710,40
|
|
20250102,132300,229135860,8710,8710,8710,8710,0
|
|
20250102,132200,229135860,8710,8710,8710,8710,0
|
|
20250102,132100,229135860,8710,8710,8710,8700,24
|
|
20250102,132000,228927040,8700,8750,8750,8700,5
|
|
20250102,131900,228883340,8750,8750,8750,8750,0
|
|
20250102,131800,228883340,8750,8750,8750,8750,0
|
|
20250102,131700,228883340,8750,8750,8750,8750,1
|
|
20250102,131600,228874590,8700,8710,8710,8700,168
|
|
20250102,131500,227411540,8710,8710,8710,8710,0
|
|
20250102,131400,227411540,8710,8710,8710,8710,0
|
|
20250102,131300,227411540,8710,8710,8710,8710,0
|
|
20250102,131200,227411540,8710,8710,8710,8710,1
|
|
20250102,131100,227402830,8710,8710,8710,8710,0
|
|
20250102,131000,227402830,8710,8710,8710,8710,0
|
|
20250102,130900,227402830,8710,8720,8720,8710,150
|
|
20250102,130800,226095340,8720,8720,8720,8720,0
|
|
20250102,130700,226095340,8720,8720,8720,8720,0
|
|
20250102,130600,226095340,8720,8720,8720,8720,0
|
|
20250102,130500,226095340,8720,8720,8720,8720,0
|
|
20250102,130400,226095340,8720,8720,8720,8720,0
|
|
20250102,130300,226095340,8720,8720,8720,8720,5
|
|
20250102,130200,226051740,8700,8700,8700,8700,0
|
|
20250102,130100,226051740,8700,8700,8700,8700,0
|
|
20250102,130000,226051740,8700,8700,8700,8700,160
|
|
20250102,125900,224659740,8700,8710,8720,8700,108
|
|
20250102,125800,223719980,8720,8720,8720,8720,0
|
|
20250102,125700,223719980,8720,8720,8720,8720,100
|
|
20250102,125600,222847980,8720,8720,8750,8720,401
|
|
20250102,125500,219342380,8710,8710,8710,8710,20
|
|
20250102,125400,219168180,8710,8710,8710,8710,30
|
|
20250102,125300,218906880,8700,8700,8700,8700,0
|
|
20250102,125200,218906880,8700,8700,8700,8700,0
|
|
20250102,125100,218906880,8700,8700,8700,8700,0
|
|
20250102,125000,218906880,8700,8700,8700,8700,0
|
|
20250102,124900,218906880,8700,8700,8700,8700,0
|
|
20250102,124800,218906880,8700,8700,8700,8700,41
|
|
20250102,124700,218550180,8700,8700,8700,8700,0
|
|
20250102,124600,218550180,8700,8700,8700,8700,0
|
|
20250102,124500,218550180,8700,8700,8700,8700,1
|
|
20250102,124400,218541480,8700,8700,8700,8700,16
|
|
20250102,124300,218402280,8750,8750,8750,8750,0
|
|
20250102,124200,218402280,8750,8750,8750,8750,116
|
|
20250102,124100,217387280,8750,8750,8750,8750,1
|
|
20250102,124000,217378530,8690,8690,8690,8690,0
|
|
20250102,123900,217378530,8690,8690,8690,8690,0
|
|
20250102,123800,217378530,8690,8690,8690,8690,0
|
|
20250102,123700,217378530,8690,8690,8690,8690,0
|
|
20250102,123600,217378530,8690,8710,8710,8690,117
|
|
20250102,123500,216360170,8760,8760,8760,8760,0
|
|
20250102,123400,216360170,8760,8760,8760,8760,0
|
|
20250102,123300,216360170,8760,8760,8760,8760,0
|
|
20250102,123200,216360170,8760,8760,8760,8760,0
|
|
20250102,123100,216360170,8760,8710,8760,8710,122
|
|
20250102,123000,215297380,8710,8710,8710,8710,0
|
|
20250102,122900,215297380,8710,8730,8730,8710,49
|
|
20250102,122800,214870570,8740,8740,8740,8740,10
|
|
20250102,122700,214783170,8740,8740,8740,8740,0
|
|
20250102,122600,214783170,8740,8740,8740,8740,30
|
|
20250102,122500,214520970,8740,8740,8740,8740,0
|
|
20250102,122400,214520970,8740,8740,8740,8740,0
|
|
20250102,122300,214520970,8740,8740,8740,8740,0
|
|
20250102,122200,214520970,8740,8740,8740,8740,0
|
|
20250102,122100,214520970,8740,8740,8740,8740,50
|
|
20250102,122000,214083970,8760,8760,8760,8760,0
|
|
20250102,121900,214083970,8760,8760,8760,8760,0
|
|
20250102,121800,214083970,8760,8760,8760,8760,0
|
|
20250102,121700,214083970,8760,8760,8760,8760,0
|
|
20250102,121600,214083970,8760,8760,8760,8760,20
|
|
20250102,121500,213908770,8760,8760,8760,8760,0
|
|
20250102,121400,213908770,8760,8760,8760,8760,0
|
|
20250102,121300,213908770,8760,8760,8760,8760,0
|
|
20250102,121200,213908770,8760,8760,8760,8760,1
|
|
20250102,121100,213900010,8760,8760,8760,8760,1
|
|
20250102,121000,213891250,8760,8710,8760,8700,53
|
|
20250102,120900,213430020,8710,8710,8710,8710,0
|
|
20250102,120800,213430020,8710,8720,8720,8710,100
|
|
20250102,120700,212558460,8790,8790,8790,8790,0
|
|
20250102,120600,212558460,8790,8790,8790,8790,0
|
|
20250102,120500,212558460,8790,8790,8790,8790,0
|
|
20250102,120400,212558460,8790,8740,8790,8740,100
|
|
20250102,120300,211683210,8730,8740,8740,8730,523
|
|
20250102,120200,207115300,8750,8760,8760,8750,38
|
|
20250102,120100,206782430,8790,8790,8790,8790,0
|
|
20250102,120000,206782430,8790,8790,8790,8790,0
|
|
20250102,115900,206782430,8790,8790,8790,8790,12
|
|
20250102,115800,206676950,8790,8790,8790,8790,5
|
|
20250102,115700,206633000,8790,8790,8790,8790,21
|
|
20250102,115600,206448410,8800,8800,8800,8800,2
|
|
20250102,115500,206430810,8790,8760,8790,8760,45
|
|
20250102,115400,206035710,8790,8790,8790,8790,24
|
|
20250102,115300,205824750,8790,8790,8790,8790,1
|
|
20250102,115200,205815960,8740,8750,8750,8740,80
|
|
20250102,115100,205116750,8790,8780,8790,8780,25
|
|
20250102,115000,204897230,8780,8780,8780,8780,0
|
|
20250102,114900,204897230,8780,8780,8780,8780,15
|
|
20250102,114800,204765530,8730,8730,8730,8730,45
|
|
20250102,114700,204372680,8790,8790,8790,8790,0
|
|
20250102,114600,204372680,8790,8770,8790,8770,187
|
|
20250102,114500,202729790,8730,8730,8730,8730,138
|
|
20250102,114400,201525050,8710,8710,8710,8710,416
|
|
20250102,114300,197901690,8710,8710,8710,8710,1
|
|
20250102,114200,197892980,8710,8710,8710,8710,1
|
|
20250102,114100,197884270,8710,8700,8710,8700,33
|
|
20250102,114000,197597010,8700,8700,8700,8700,153
|
|
20250102,113900,196265910,8700,8690,8700,8690,2
|
|
20250102,113800,196248520,8660,8680,8680,8660,200
|
|
20250102,113700,194515350,8700,8700,8700,8700,2
|
|
20250102,113600,194497950,8690,8690,8690,8690,1
|
|
20250102,113500,194489260,8690,8690,8690,8690,4
|
|
20250102,113400,194454500,8690,8690,8690,8690,0
|
|
20250102,113300,194454500,8690,8700,8700,8690,187
|
|
20250102,113200,192827780,8700,8700,8700,8700,0
|
|
20250102,113100,192827780,8700,8700,8700,8700,5
|
|
20250102,113000,192784280,8710,8710,8710,8710,6
|
|
20250102,112900,192732020,8710,8700,8710,8700,29
|
|
20250102,112800,192479700,8700,8710,8710,8700,9
|
|
20250102,112700,192401340,8690,8690,8690,8690,0
|
|
20250102,112600,192401340,8690,8690,8690,8690,316
|
|
20250102,112500,189655300,8680,8680,8680,8680,0
|
|
20250102,112400,189655300,8680,8680,8680,8680,0
|
|
20250102,112300,189655300,8680,8680,8680,8680,10
|
|
20250102,112200,189568500,8680,8670,8680,8670,14
|
|
20250102,112100,189447090,8670,8670,8670,8670,2
|
|
20250102,112000,189429750,8690,8690,8690,8690,1
|
|
20250102,111900,189421060,8660,8660,8660,8660,0
|
|
20250102,111800,189421060,8660,8660,8660,8660,10
|
|
20250102,111700,189334460,8660,8690,8690,8660,6
|
|
20250102,111600,189282440,8650,8710,8710,8650,1000
|
|
20250102,111500,180627520,8740,8740,8740,8740,0
|
|
20250102,111400,180627520,8740,8740,8740,8740,1
|
|
20250102,111300,180618780,8730,8740,8740,8730,7
|
|
20250102,111200,180557630,8720,8720,8720,8720,46
|
|
20250102,111100,180156510,8720,8700,8720,8700,111
|
|
20250102,111000,179190720,8700,8690,8700,8690,79
|
|
20250102,110900,178503450,8690,8690,8690,8690,0
|
|
20250102,110800,178503450,8690,8690,8690,8690,1
|
|
20250102,110700,178494760,8660,8660,8660,8660,1
|
|
20250102,110600,178486100,8650,8650,8650,8650,0
|
|
20250102,110500,178486100,8650,8700,8700,8650,70
|
|
20250102,110400,177879370,8710,8710,8710,8700,22
|
|
20250102,110300,177687920,8700,8700,8700,8700,29
|
|
20250102,110200,177435620,8700,8700,8700,8700,0
|
|
20250102,110100,177435620,8700,8700,8700,8700,90
|
|
20250102,110000,176652620,8700,8730,8730,8700,844
|
|
20250102,105900,169302180,8730,8770,8770,8730,101
|
|
20250102,105800,168416450,8770,8770,8770,8770,0
|
|
20250102,105700,168416450,8770,8770,8770,8770,1
|
|
20250102,105600,168407680,8770,8770,8770,8770,71
|
|
20250102,105500,167785010,8720,8720,8720,8720,0
|
|
20250102,105400,167785010,8720,8720,8720,8720,0
|
|
20250102,105300,167785010,8720,8770,8770,8720,113
|
|
20250102,105200,166799000,8770,8770,8770,8770,1
|
|
20250102,105100,166790230,8700,8700,8700,8700,0
|
|
20250102,105000,166790230,8700,8700,8700,8700,0
|
|
20250102,104900,166790230,8700,8700,8700,8700,399
|
|
20250102,104800,163318930,8700,8660,8700,8660,63
|
|
20250102,104700,162772360,8660,8660,8660,8660,0
|
|
20250102,104600,162772360,8660,8650,8660,8650,95
|
|
20250102,104500,161950600,8650,8650,8650,8650,0
|
|
20250102,104400,161950600,8650,8650,8650,8650,10
|
|
20250102,104300,161864100,8650,8610,8650,8610,60
|
|
20250102,104200,161347300,8630,8610,8630,8610,21
|
|
20250102,104100,161166170,8600,8660,8660,8590,385
|
|
20250102,104000,157851540,8670,8670,8670,8660,65
|
|
20250102,103900,157288030,8680,8680,8680,8680,115
|
|
20250102,103800,156289830,8700,8730,8730,8700,2496
|
|
20250102,103700,134555140,8720,8730,8730,8720,624
|
|
20250102,103600,129110020,8740,8760,8760,8740,534
|
|
20250102,103500,124436210,8770,8780,8780,8770,182
|
|
20250102,103400,122840060,8770,8770,8770,8770,0
|
|
20250102,103300,122840060,8770,8770,8770,8770,0
|
|
20250102,103200,122840060,8770,8780,8780,8770,984
|
|
20250102,103100,114210360,8770,8770,8770,8770,1752
|
|
20250102,103000,98845320,8770,8790,8790,8770,436
|
|
20250102,102900,95019940,8800,8800,8800,8800,243
|
|
20250102,102800,92881540,8800,8800,8800,8800,0
|
|
20250102,102700,92881540,8800,8800,8800,8800,0
|
|
20250102,102600,92881540,8800,8800,8800,8800,161
|
|
20250102,102500,91464740,8800,8800,8800,8800,364
|
|
20250102,102400,88261540,8800,8800,8800,8800,4
|
|
20250102,102300,88226340,8780,8810,8810,8780,114
|
|
20250102,102200,87223250,8830,8830,8830,8830,10
|
|
20250102,102100,87134950,8830,8830,8830,8830,10
|
|
20250102,102000,87046650,8840,8860,8860,8840,362
|
|
20250102,101900,83843170,8850,8850,8850,8850,30
|
|
20250102,101800,83577670,8820,8820,8820,8820,0
|
|
20250102,101700,83577670,8820,8880,8880,8820,5
|
|
20250102,101600,83533510,8880,8870,8880,8800,22
|
|
20250102,101500,83339680,8900,8900,8900,8900,100
|
|
20250102,101400,82449680,8840,8840,8840,8840,1
|
|
20250102,101300,82440840,8770,8820,8910,8770,606
|
|
20250102,101200,77087510,8820,8810,8820,8810,727
|
|
20250102,101100,70680850,8810,8750,8810,8750,434
|
|
20250102,101000,66866310,8750,8770,8780,8750,625
|
|
20250102,100900,61387960,8760,8780,8780,8760,208
|
|
20250102,100800,59563210,8780,8760,8780,8760,134
|
|
20250102,100700,58387870,8750,8770,8790,8750,1367
|
|
20250102,100600,46379920,8770,8730,8770,8730,8
|
|
20250102,100500,46309880,8790,8810,8810,8710,869
|
|
20250102,100400,38718450,8840,8900,8930,8840,613
|
|
20250102,100300,33288560,8930,8930,8930,8930,1020
|
|
20250102,100200,24179960,8930,8920,8930,8920,1055
|
|
20250102,100100,14762480,8930,8850,8930,8850,500
|
|
20250102,100000,10304220,8880,8930,8930,8880,1154
|