698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213500,465043440,17000,17000,17000,17000,440
|
|
20250102,213400,465043440,17000,17000,17000,17000,0
|
|
20250102,213300,465043440,17000,17000,17000,17000,0
|
|
20250102,213200,465043440,17000,17000,17000,17000,0
|
|
20250102,213100,465043440,17000,17000,17000,17000,0
|
|
20250102,213000,465043440,17000,17000,17000,17000,0
|
|
20250102,212900,465043440,17000,17000,17000,17000,0
|
|
20250102,212800,465043440,17000,17000,17000,17000,0
|
|
20250102,212700,465043440,17000,17000,17000,17000,0
|
|
20250102,212600,465043440,17000,17000,17000,17000,0
|
|
20250102,212500,465043440,17000,17000,17000,17000,0
|
|
20250102,212400,465043440,17000,17000,17000,17000,0
|
|
20250102,212300,465043440,17000,17000,17000,17000,0
|
|
20250102,212200,465043440,17000,17000,17000,17000,0
|
|
20250102,212100,465043440,17000,17000,17000,17000,0
|
|
20250102,212000,465043440,17000,17000,17000,17000,0
|
|
20250102,211900,465043440,17000,17000,17000,17000,0
|
|
20250102,211800,465043440,17000,17000,17000,17000,0
|
|
20250102,211700,465043440,17000,17000,17000,17000,0
|
|
20250102,211600,465043440,17000,17000,17000,17000,0
|
|
20250102,211500,465043440,17000,17000,17000,17000,0
|
|
20250102,211400,465043440,17000,17000,17000,17000,0
|
|
20250102,211300,465043440,17000,17000,17000,17000,0
|
|
20250102,211200,465043440,17000,17000,17000,17000,0
|
|
20250102,211100,465043440,17000,17000,17000,17000,0
|
|
20250102,211000,465043440,17000,17000,17000,17000,0
|
|
20250102,210900,465043440,17000,17000,17000,17000,0
|
|
20250102,210800,465043440,17000,17000,17000,17000,0
|
|
20250102,210700,465043440,17000,17000,17000,17000,0
|
|
20250102,210600,465043440,17000,17000,17000,17000,0
|
|
20250102,210500,465043440,17000,17000,17000,17000,440
|
|
20250102,210400,465043440,17000,17000,17000,17000,0
|
|
20250102,210300,465043440,17000,17000,17000,17000,0
|
|
20250102,210200,465043440,17000,17000,17000,17000,0
|
|
20250102,210100,465043440,17000,17000,17000,17000,0
|
|
20250102,210000,465043440,17000,17000,17000,17000,0
|
|
20250102,205900,465043440,17000,17000,17000,17000,0
|
|
20250102,205800,465043440,17000,17000,17000,17000,0
|
|
20250102,205700,465043440,17000,17000,17000,17000,0
|
|
20250102,205600,465043440,17000,17000,17000,17000,0
|
|
20250102,205500,465043440,17000,17000,17000,17000,0
|
|
20250102,205400,465043440,17000,17000,17000,17000,0
|
|
20250102,205300,465043440,17000,17000,17000,17000,0
|
|
20250102,205200,465043440,17000,17000,17000,17000,0
|
|
20250102,205100,465043440,17000,17000,17000,17000,0
|
|
20250102,205000,465043440,17000,17000,17000,17000,0
|
|
20250102,204900,465043440,17000,17000,17000,17000,0
|
|
20250102,204800,465043440,17000,17000,17000,17000,0
|
|
20250102,204700,465043440,17000,17000,17000,17000,0
|
|
20250102,204600,465043440,17000,17000,17000,17000,0
|
|
20250102,204500,465043440,17000,17000,17000,17000,0
|
|
20250102,204400,465043440,17000,17000,17000,17000,0
|
|
20250102,204300,465043440,17000,17000,17000,17000,0
|
|
20250102,204200,465043440,17000,17000,17000,17000,0
|
|
20250102,204100,465043440,17000,17000,17000,17000,0
|
|
20250102,204000,465043440,17000,17000,17000,17000,0
|
|
20250102,203900,465043440,17000,17000,17000,17000,0
|
|
20250102,203800,465043440,17000,17000,17000,17000,0
|
|
20250102,203700,465043440,17000,17000,17000,17000,0
|
|
20250102,203600,465043440,17000,17000,17000,17000,0
|
|
20250102,203500,465043440,17000,17000,17000,17000,440
|
|
20250102,203400,465043440,17000,17000,17000,17000,0
|
|
20250102,203300,465043440,17000,17000,17000,17000,0
|
|
20250102,203200,465043440,17000,17000,17000,17000,0
|
|
20250102,203100,465043440,17000,17000,17000,17000,0
|
|
20250102,203000,465043440,17000,17000,17000,17000,0
|
|
20250102,202900,465043440,17000,17000,17000,17000,0
|
|
20250102,202800,465043440,17000,17000,17000,17000,0
|
|
20250102,202700,465043440,17000,17000,17000,17000,0
|
|
20250102,202600,465043440,17000,17000,17000,17000,0
|
|
20250102,202500,465043440,17000,17000,17000,17000,0
|
|
20250102,202400,465043440,17000,17000,17000,17000,0
|
|
20250102,202300,465043440,17000,17000,17000,17000,0
|
|
20250102,202200,465043440,17000,17000,17000,17000,0
|
|
20250102,202100,465043440,17000,17000,17000,17000,0
|
|
20250102,202000,465043440,17000,17000,17000,17000,0
|
|
20250102,201900,465043440,17000,17000,17000,17000,0
|
|
20250102,201800,465043440,17000,17000,17000,17000,0
|
|
20250102,201700,465043440,17000,17000,17000,17000,0
|
|
20250102,201600,465043440,17000,17000,17000,17000,0
|
|
20250102,201500,465043440,17000,17000,17000,17000,0
|
|
20250102,201400,465043440,17000,17000,17000,17000,0
|
|
20250102,201300,465043440,17000,17000,17000,17000,0
|
|
20250102,201200,465043440,17000,17000,17000,17000,0
|
|
20250102,201100,465043440,17000,17000,17000,17000,0
|
|
20250102,201000,465043440,17000,17000,17000,17000,0
|
|
20250102,200900,465043440,17000,17000,17000,17000,0
|
|
20250102,200800,465043440,17000,17000,17000,17000,0
|
|
20250102,200700,465043440,17000,17000,17000,17000,0
|
|
20250102,200600,465043440,17000,17000,17000,17000,0
|
|
20250102,200500,465043440,17000,17000,17000,17000,440
|
|
20250102,200400,465043440,17000,17000,17000,17000,0
|
|
20250102,200300,465043440,17000,17000,17000,17000,0
|
|
20250102,200200,465043440,17000,17000,17000,17000,0
|
|
20250102,200100,465043440,17000,17000,17000,17000,0
|
|
20250102,200000,465043440,17000,17000,17000,17000,0
|
|
20250102,195900,465043440,17000,17000,17000,17000,0
|
|
20250102,195800,465043440,17000,17000,17000,17000,0
|
|
20250102,195700,465043440,17000,17000,17000,17000,0
|
|
20250102,195600,465043440,17000,17000,17000,17000,0
|
|
20250102,195500,465043440,17000,17000,17000,17000,0
|
|
20250102,195400,465043440,17000,17000,17000,17000,0
|
|
20250102,195300,465043440,17000,17000,17000,17000,0
|
|
20250102,195200,465043440,17000,17000,17000,17000,0
|
|
20250102,195100,465043440,17000,17000,17000,17000,0
|
|
20250102,195000,465043440,17000,17000,17000,17000,0
|
|
20250102,194900,465043440,17000,17000,17000,17000,0
|
|
20250102,194800,465043440,17000,17000,17000,17000,0
|
|
20250102,194700,465043440,17000,17000,17000,17000,0
|
|
20250102,194600,465043440,17000,17000,17000,17000,0
|
|
20250102,194500,465043440,17000,17000,17000,17000,0
|
|
20250102,194400,465043440,17000,17000,17000,17000,0
|
|
20250102,194300,465043440,17000,17000,17000,17000,0
|
|
20250102,194200,465043440,17000,17000,17000,17000,0
|
|
20250102,194100,465043440,17000,17000,17000,17000,0
|
|
20250102,194000,465043440,17000,17000,17000,17000,0
|
|
20250102,193900,465043440,17000,17000,17000,17000,0
|
|
20250102,193800,465043440,17000,17000,17000,17000,0
|
|
20250102,193700,465043440,17000,17000,17000,17000,0
|
|
20250102,193600,465043440,17000,17000,17000,17000,0
|
|
20250102,193500,465043440,17000,17000,17000,17000,440
|
|
20250102,193400,465043440,17000,17000,17000,17000,0
|
|
20250102,193300,465043440,17000,17000,17000,17000,0
|
|
20250102,193200,465043440,17000,17000,17000,17000,0
|
|
20250102,193100,465043440,17000,17000,17000,17000,0
|
|
20250102,193000,465043440,17000,17000,17000,17000,0
|
|
20250102,192900,465043440,17000,17000,17000,17000,0
|
|
20250102,192800,465043440,17000,17000,17000,17000,0
|
|
20250102,192700,465043440,17000,17000,17000,17000,0
|
|
20250102,192600,465043440,17000,17000,17000,17000,0
|
|
20250102,192500,465043440,17000,17000,17000,17000,0
|
|
20250102,192400,465043440,17000,17000,17000,17000,0
|
|
20250102,192300,465043440,17000,17000,17000,17000,0
|
|
20250102,192200,465043440,17000,17000,17000,17000,0
|
|
20250102,192100,465043440,17000,17000,17000,17000,0
|
|
20250102,192000,465043440,17000,17000,17000,17000,0
|
|
20250102,191900,465043440,17000,17000,17000,17000,0
|
|
20250102,191800,465043440,17000,17000,17000,17000,0
|
|
20250102,191700,465043440,17000,17000,17000,17000,0
|
|
20250102,191600,465043440,17000,17000,17000,17000,0
|
|
20250102,191500,465043440,17000,17000,17000,17000,0
|
|
20250102,191400,465043440,17000,17000,17000,17000,0
|
|
20250102,191300,465043440,17000,17000,17000,17000,0
|
|
20250102,191200,465043440,17000,17000,17000,17000,0
|
|
20250102,191100,465043440,17000,17000,17000,17000,0
|
|
20250102,191000,465043440,17000,17000,17000,17000,0
|
|
20250102,190900,465043440,17000,17000,17000,17000,0
|
|
20250102,190800,465043440,17000,17000,17000,17000,0
|
|
20250102,190700,465043440,17000,17000,17000,17000,0
|
|
20250102,190600,465043440,17000,17000,17000,17000,0
|
|
20250102,190500,465043440,17000,17000,17000,17000,440
|
|
20250102,190400,465043440,17000,17000,17000,17000,0
|
|
20250102,190300,465043440,17000,17000,17000,17000,0
|
|
20250102,190200,465043440,17000,17000,17000,17000,0
|
|
20250102,190100,465043440,17000,17000,17000,17000,0
|
|
20250102,190000,465043440,17000,17000,17000,17000,0
|
|
20250102,185900,465043440,17000,17000,17000,17000,0
|
|
20250102,185800,465043440,17000,17000,17000,17000,0
|
|
20250102,185700,465043440,17000,17000,17000,17000,0
|
|
20250102,185600,465043440,17000,17000,17000,17000,0
|
|
20250102,185500,465043440,17000,17000,17000,17000,0
|
|
20250102,185400,465043440,17000,17000,17000,17000,0
|
|
20250102,185300,465043440,17000,17000,17000,17000,0
|
|
20250102,185200,465043440,17000,17000,17000,17000,0
|
|
20250102,185100,465043440,17000,17000,17000,17000,0
|
|
20250102,185000,465043440,17000,17000,17000,17000,0
|
|
20250102,184900,465043440,17000,17000,17000,17000,0
|
|
20250102,184800,465043440,17000,17000,17000,17000,0
|
|
20250102,184700,465043440,17000,17000,17000,17000,0
|
|
20250102,184600,465043440,17000,17000,17000,17000,0
|
|
20250102,184500,465043440,17000,17000,17000,17000,0
|
|
20250102,184400,465043440,17000,17000,17000,17000,0
|
|
20250102,184300,465043440,17000,17000,17000,17000,0
|
|
20250102,184200,465043440,17000,17000,17000,17000,0
|
|
20250102,184100,465043440,17000,17000,17000,17000,0
|
|
20250102,184000,465043440,17000,17000,17000,17000,0
|
|
20250102,183900,465043440,17000,17000,17000,17000,0
|
|
20250102,183800,465043440,17000,17000,17000,17000,0
|
|
20250102,183700,465043440,17000,17000,17000,17000,0
|
|
20250102,183600,465043440,17000,17000,17000,17000,0
|
|
20250102,183500,465043440,17000,17000,17000,17000,440
|
|
20250102,183400,465043440,17000,17000,17000,17000,0
|
|
20250102,183300,465043440,17000,17000,17000,17000,0
|
|
20250102,183200,465043440,17000,17000,17000,17000,0
|
|
20250102,183100,465043440,17000,17000,17000,17000,0
|
|
20250102,183000,465043440,17000,17000,17000,17000,0
|
|
20250102,182900,465043440,17000,17000,17000,17000,0
|
|
20250102,182800,465043440,17000,17000,17000,17000,0
|
|
20250102,182700,465043440,17000,17000,17000,17000,0
|
|
20250102,182600,465043440,17000,17000,17000,17000,0
|
|
20250102,182500,465043440,17000,17000,17000,17000,0
|
|
20250102,182400,465043440,17000,17000,17000,17000,0
|
|
20250102,182300,465043440,17000,17000,17000,17000,0
|
|
20250102,182200,465043440,17000,17000,17000,17000,0
|
|
20250102,182100,465043440,17000,17000,17000,17000,0
|
|
20250102,182000,465043440,17000,17000,17000,17000,0
|
|
20250102,181900,465043440,17000,17000,17000,17000,0
|
|
20250102,181800,465043440,17000,17000,17000,17000,0
|
|
20250102,181700,465043440,17000,17000,17000,17000,0
|
|
20250102,181600,465043440,17000,17000,17000,17000,0
|
|
20250102,181500,465043440,17000,17000,17000,17000,0
|
|
20250102,181400,465043440,17000,17000,17000,17000,0
|
|
20250102,181300,465043440,17000,17000,17000,17000,0
|
|
20250102,181200,465043440,17000,17000,17000,17000,0
|
|
20250102,181100,465043440,17000,17000,17000,17000,0
|
|
20250102,181000,465043440,17000,17000,17000,17000,0
|
|
20250102,180900,465043440,17000,17000,17000,17000,0
|
|
20250102,180800,465043440,17000,17000,17000,17000,0
|
|
20250102,180700,465043440,17000,17000,17000,17000,0
|
|
20250102,180600,465043440,17000,17000,17000,17000,0
|
|
20250102,180500,465043440,17000,17000,17000,17000,440
|
|
20250102,180400,465043440,17000,17000,17000,17000,0
|
|
20250102,180300,465043440,17000,17000,17000,17000,0
|
|
20250102,180200,465043440,17000,17000,17000,17000,0
|
|
20250102,180100,465043440,17000,17000,17000,17000,0
|
|
20250102,180000,465043440,17000,17000,17000,17000,0
|
|
20250102,175900,465043440,17000,17000,17000,17000,0
|
|
20250102,175800,465043440,17000,17000,17000,17000,0
|
|
20250102,175700,465043440,17000,17000,17000,17000,0
|
|
20250102,175600,465043440,17000,17000,17000,17000,0
|
|
20250102,175500,465043440,17000,17000,17000,17000,0
|
|
20250102,175400,465043440,17000,17000,17000,17000,0
|
|
20250102,175300,465043440,17000,17000,17000,17000,0
|
|
20250102,175200,465043440,17000,17000,17000,17000,0
|
|
20250102,175100,465043440,17000,17000,17000,17000,0
|
|
20250102,175000,465043440,17000,17000,17000,17000,0
|
|
20250102,174900,465043440,17000,17000,17000,17000,0
|
|
20250102,174800,465043440,17000,17000,17000,17000,0
|
|
20250102,174700,465043440,17000,17000,17000,17000,0
|
|
20250102,174600,465043440,17000,17000,17000,17000,0
|
|
20250102,174500,465043440,17000,17000,17000,17000,0
|
|
20250102,174400,465043440,17000,17000,17000,17000,0
|
|
20250102,174300,465043440,17000,17000,17000,17000,0
|
|
20250102,174200,465043440,17000,17000,17000,17000,0
|
|
20250102,174100,465043440,17000,17000,17000,17000,0
|
|
20250102,174000,465043440,17000,17000,17000,17000,0
|
|
20250102,173900,465043440,17000,17000,17000,17000,0
|
|
20250102,173800,465043440,17000,17000,17000,17000,0
|
|
20250102,173700,465043440,17000,17000,17000,17000,0
|
|
20250102,173600,465043440,17000,17000,17000,17000,0
|
|
20250102,173500,465043440,17000,17000,17000,17000,440
|
|
20250102,173400,465043440,17000,17000,17000,17000,0
|
|
20250102,173300,465043440,17000,17000,17000,17000,0
|
|
20250102,173200,465043440,17000,17000,17000,17000,0
|
|
20250102,173100,465043440,17000,17000,17000,17000,0
|
|
20250102,173000,465043440,17000,17000,17000,17000,0
|
|
20250102,172900,465043440,17000,17000,17000,17000,0
|
|
20250102,172800,465043440,17000,17000,17000,17000,0
|
|
20250102,172700,465043440,17000,17000,17000,17000,0
|
|
20250102,172600,465043440,17000,17000,17000,17000,0
|
|
20250102,172500,465043440,17000,17000,17000,17000,0
|
|
20250102,172400,465043440,17000,17000,17000,17000,0
|
|
20250102,172300,465043440,17000,17000,17000,17000,0
|
|
20250102,172200,465043440,17000,17000,17000,17000,0
|
|
20250102,172100,465043440,17000,17000,17000,17000,0
|
|
20250102,172000,465043440,17000,17000,17000,17000,0
|
|
20250102,171900,465043440,17000,17000,17000,17000,0
|
|
20250102,171800,465043440,17000,17000,17000,17000,0
|
|
20250102,171700,465043440,17000,17000,17000,17000,0
|
|
20250102,171600,465043440,17000,17000,17000,17000,0
|
|
20250102,171500,465043440,17000,17000,17000,17000,0
|
|
20250102,171400,465043440,17000,17000,17000,17000,0
|
|
20250102,171300,465043440,17000,17000,17000,17000,0
|
|
20250102,171200,465043440,17000,17000,17000,17000,0
|
|
20250102,171100,465043440,17000,17000,17000,17000,0
|
|
20250102,171000,465043440,17000,17000,17000,17000,0
|
|
20250102,170900,465043440,17000,17000,17000,17000,0
|
|
20250102,170800,465043440,17000,17000,17000,17000,0
|
|
20250102,170700,465043440,17000,17000,17000,17000,0
|
|
20250102,170600,465043440,17000,17000,17000,17000,0
|
|
20250102,170500,465043440,17000,17000,17000,17000,440
|
|
20250102,170400,465043440,17000,17000,17000,17000,0
|
|
20250102,170300,465043440,17000,17000,17000,17000,0
|
|
20250102,170200,465043440,17000,17000,17000,17000,0
|
|
20250102,170100,465043440,17000,17000,17000,17000,0
|
|
20250102,170000,465043440,17000,17000,17000,17000,0
|
|
20250102,165900,465043440,17000,17000,17000,17000,0
|
|
20250102,165800,465043440,17000,17000,17000,17000,0
|
|
20250102,165700,465043440,17000,17000,17000,17000,0
|
|
20250102,165600,465043440,17000,17000,17000,17000,0
|
|
20250102,165500,465043440,17000,17000,17000,17000,0
|
|
20250102,165400,465043440,17000,17000,17000,17000,0
|
|
20250102,165300,465043440,17000,17000,17000,17000,0
|
|
20250102,165200,465043440,17000,17000,17000,17000,0
|
|
20250102,165100,465043440,17000,17000,17000,17000,0
|
|
20250102,165000,465043440,17000,17000,17000,17000,0
|
|
20250102,164900,465043440,17000,17000,17000,17000,0
|
|
20250102,164800,465043440,17000,17000,17000,17000,0
|
|
20250102,164700,465043440,17000,17000,17000,17000,0
|
|
20250102,164600,465043440,17000,17000,17000,17000,0
|
|
20250102,164500,465043440,17000,17000,17000,17000,0
|
|
20250102,164400,465043440,17000,17000,17000,17000,0
|
|
20250102,164300,465043440,17000,17000,17000,17000,0
|
|
20250102,164200,465043440,17000,17000,17000,17000,0
|
|
20250102,164100,465043440,17000,17000,17000,17000,0
|
|
20250102,164000,465043440,17000,17000,17000,17000,0
|
|
20250102,163900,465043440,17000,17000,17000,17000,0
|
|
20250102,163800,465043440,17000,17000,17000,17000,0
|
|
20250102,163700,465043440,17000,17000,17000,17000,0
|
|
20250102,163600,465043440,17000,17000,17000,17000,0
|
|
20250102,163500,465043440,17000,17000,17000,17000,440
|
|
20250102,163400,465043440,17000,17000,17000,17000,0
|
|
20250102,163300,465043440,17000,17000,17000,17000,0
|
|
20250102,163200,465043440,17000,17000,17000,17000,0
|
|
20250102,163100,465043440,17000,17000,17000,17000,0
|
|
20250102,163000,465043440,17000,17000,17000,17000,0
|
|
20250102,162900,465043440,17000,17000,17000,17000,0
|
|
20250102,162800,465043440,17000,17000,17000,17000,0
|
|
20250102,162700,465043440,17000,17000,17000,17000,0
|
|
20250102,162600,465043440,17000,17000,17000,17000,0
|
|
20250102,162500,465043440,17000,17000,17000,17000,0
|
|
20250102,162400,465043440,17000,17000,17000,17000,0
|
|
20250102,162300,465043440,17000,17000,17000,17000,0
|
|
20250102,162200,465043440,17000,17000,17000,17000,0
|
|
20250102,162100,465043440,17000,17000,17000,17000,0
|
|
20250102,162000,465043440,17000,17000,17000,17000,0
|
|
20250102,161900,465043440,17000,17000,17000,17000,0
|
|
20250102,161800,465043440,17000,17000,17000,17000,0
|
|
20250102,161700,465043440,17000,17000,17000,17000,0
|
|
20250102,161600,465043440,17000,17000,17000,17000,0
|
|
20250102,161500,465043440,17000,17000,17000,17000,0
|
|
20250102,161400,465043440,17000,17000,17000,17000,0
|
|
20250102,161300,465043440,17000,17000,17000,17000,0
|
|
20250102,161200,465043440,17000,17000,17000,17000,0
|
|
20250102,161100,465043440,17000,17000,17000,17000,0
|
|
20250102,161000,465043440,17000,17000,17000,17000,0
|
|
20250102,160900,465043440,17000,17000,17000,17000,0
|
|
20250102,160800,465043440,17000,17000,17000,17000,0
|
|
20250102,160700,465043440,17000,17000,17000,17000,0
|
|
20250102,160600,465043440,17000,17000,17000,17000,0
|
|
20250102,160500,465043440,17000,17000,17000,17000,440
|
|
20250102,160400,465043440,17000,17000,17000,17000,0
|
|
20250102,160300,465043440,17000,17000,17000,17000,0
|
|
20250102,160200,465043440,17000,17000,17000,17000,0
|
|
20250102,160100,465043440,17000,17000,17000,17000,0
|
|
20250102,160000,465043440,17000,17000,17000,17000,0
|
|
20250102,155900,465043440,17000,17000,17000,17000,0
|
|
20250102,155800,465043440,17000,17000,17000,17000,0
|
|
20250102,155700,465043440,17000,17000,17000,17000,0
|
|
20250102,155600,465043440,17000,17000,17000,17000,0
|
|
20250102,155500,465043440,17000,17000,17000,17000,0
|
|
20250102,155400,465043440,17000,17000,17000,17000,0
|
|
20250102,155300,465043440,17000,17000,17000,17000,0
|
|
20250102,155200,465043440,17000,17000,17000,17000,0
|
|
20250102,155100,465043440,17000,17000,17000,17000,0
|
|
20250102,155000,465043440,17000,17000,17000,17000,0
|
|
20250102,154900,465043440,17000,17000,17000,17000,0
|
|
20250102,154800,465043440,17000,17000,17000,17000,0
|
|
20250102,154700,465043440,17000,17000,17000,17000,0
|
|
20250102,154600,465043440,17000,17000,17000,17000,0
|
|
20250102,154500,465043440,17000,17000,17000,17000,0
|
|
20250102,154400,465043440,17000,17000,17000,17000,0
|
|
20250102,154300,465043440,17000,17000,17000,17000,0
|
|
20250102,154200,465043440,17000,17000,17000,17000,0
|
|
20250102,154100,465043440,17000,17000,17000,17000,0
|
|
20250102,154000,465043440,17000,17000,17000,17000,0
|
|
20250102,153900,465043440,17000,17000,17000,17000,0
|
|
20250102,153800,465043440,17000,17000,17000,17000,0
|
|
20250102,153700,465043440,17000,17000,17000,17000,0
|
|
20250102,153600,465043440,17000,17000,17000,17000,0
|
|
20250102,153500,465043440,17000,17000,17000,17000,440
|
|
20250102,153400,465043440,17000,17000,17000,17000,0
|
|
20250102,153300,465043440,17000,17000,17000,17000,0
|
|
20250102,153200,465043440,17000,17000,17000,17000,0
|
|
20250102,153100,465043440,17000,17000,17000,17000,0
|
|
20250102,153000,465043440,17000,17000,17000,17000,440
|
|
20250102,152900,457563440,16990,16990,16990,16990,0
|
|
20250102,152800,457563440,16990,16990,16990,16990,0
|
|
20250102,152700,457563440,16990,16990,16990,16990,0
|
|
20250102,152600,457563440,16990,16990,16990,16990,0
|
|
20250102,152500,457563440,16990,16990,16990,16990,0
|
|
20250102,152400,457563440,16990,16990,16990,16990,0
|
|
20250102,152300,457563440,16990,16990,16990,16990,0
|
|
20250102,152200,457563440,16990,16990,16990,16990,0
|
|
20250102,152100,457563440,16990,16990,16990,16990,0
|
|
20250102,152000,457563440,16990,16990,16990,16990,0
|
|
20250102,151900,457563440,16990,16990,17000,16990,152
|
|
20250102,151800,454980620,17000,16970,17000,16970,688
|
|
20250102,151700,443292150,16970,16960,16970,16930,6
|
|
20250102,151600,443190380,16970,16970,16970,16970,33
|
|
20250102,151500,442630370,16970,16960,16970,16960,159
|
|
20250102,151400,439933460,16900,16950,16960,16900,65
|
|
20250102,151300,438832310,16950,16940,16950,16940,2
|
|
20250102,151200,438798420,16930,16900,16930,16900,1094
|
|
20250102,151100,420305500,16900,16900,16900,16900,51
|
|
20250102,151000,419443600,16900,16870,16900,16870,29
|
|
20250102,150900,418954340,16900,16900,16900,16900,51
|
|
20250102,150800,418092440,16900,16900,16900,16900,1
|
|
20250102,150700,418075540,16900,16900,16900,16900,3
|
|
20250102,150600,418024840,16900,16900,16900,16900,5
|
|
20250102,150500,417940340,16900,16920,16920,16900,43
|
|
20250102,150400,417213600,16900,16920,16920,16900,276
|
|
20250102,150300,412547380,16920,16920,16920,16920,155
|
|
20250102,150200,409924780,16900,16910,16920,16900,27
|
|
20250102,150100,409468310,16900,16920,16920,16900,101
|
|
20250102,150000,407761390,16920,16920,16920,16920,0
|
|
20250102,145900,407761390,16920,16920,16920,16920,1
|
|
20250102,145800,407744470,16910,16900,16910,16900,134
|
|
20250102,145700,405478740,16910,16910,16910,16900,83
|
|
20250102,145600,404075960,16900,16910,16910,16900,16
|
|
20250102,145500,403805460,16900,16900,16900,16900,235
|
|
20250102,145400,399833960,16890,16890,16890,16890,0
|
|
20250102,145300,399833960,16890,16870,16890,16870,1163
|
|
20250102,145200,380213670,16850,16860,16870,16850,310
|
|
20250102,145100,374984340,16870,16870,16870,16870,1
|
|
20250102,145000,374967470,16860,16870,16870,16860,134
|
|
20250102,144900,372707890,16870,16870,16870,16870,42
|
|
20250102,144800,371999350,16890,16890,16890,16890,1
|
|
20250102,144700,371982460,16890,16890,16890,16890,1
|
|
20250102,144600,371965570,16890,16890,16890,16890,0
|
|
20250102,144500,371965570,16890,16890,16890,16890,1
|
|
20250102,144400,371948680,16890,16890,16890,16890,102
|
|
20250102,144300,370225900,16890,16870,16890,16870,3
|
|
20250102,144200,370175270,16870,16870,16890,16870,322
|
|
20250102,144100,364737110,16870,16870,16870,16870,9
|
|
20250102,144000,364585280,16870,16870,16890,16870,26
|
|
20250102,143900,364146640,16870,16890,16890,16870,114
|
|
20250102,143800,362223260,16880,16880,16880,16880,0
|
|
20250102,143700,362223260,16880,16880,16880,16870,96
|
|
20250102,143600,360602950,16900,16900,16900,16900,0
|
|
20250102,143500,360602950,16900,16900,16900,16900,0
|
|
20250102,143400,360602950,16900,16900,16900,16900,21
|
|
20250102,143300,360248050,16900,16900,16900,16900,1
|
|
20250102,143200,360231150,16900,16900,16900,16900,1
|
|
20250102,143100,360214250,16910,16910,16910,16910,1
|
|
20250102,143000,360197340,16910,16880,16910,16880,2
|
|
20250102,142900,360163550,16880,16880,16880,16880,0
|
|
20250102,142800,360163550,16880,16880,16880,16880,4
|
|
20250102,142700,360096030,16910,16910,16910,16910,21
|
|
20250102,142600,359740920,16910,16910,16910,16910,16
|
|
20250102,142500,359470360,16910,16910,16910,16910,1
|
|
20250102,142400,359453450,16910,16910,16910,16910,0
|
|
20250102,142300,359453450,16910,16910,16910,16910,1
|
|
20250102,142200,359436540,16920,16920,16920,16920,0
|
|
20250102,142100,359436540,16920,16920,16920,16920,0
|
|
20250102,142000,359436540,16920,16920,16920,16920,0
|
|
20250102,141900,359436540,16920,16920,16920,16920,1
|
|
20250102,141800,359419620,16920,16920,16920,16920,0
|
|
20250102,141700,359419620,16920,16920,16920,16920,1
|
|
20250102,141600,359402700,16920,16920,16920,16920,1
|
|
20250102,141500,359385780,16920,16920,16920,16920,0
|
|
20250102,141400,359385780,16920,16890,16920,16890,4
|
|
20250102,141300,359318190,16890,16890,16890,16890,1
|
|
20250102,141200,359301300,16910,16890,16910,16890,61
|
|
20250102,141100,358269810,16910,16910,16910,16910,1
|
|
20250102,141000,358252900,16910,16910,16910,16910,10
|
|
20250102,140900,358083800,16910,16910,16910,16910,1
|
|
20250102,140800,358066890,16910,16910,16910,16910,1
|
|
20250102,140700,358049980,16870,16870,16870,16870,1
|
|
20250102,140600,358033110,16910,16880,16910,16880,2
|
|
20250102,140500,357999320,16890,16890,16890,16890,13
|
|
20250102,140400,357779750,16910,16910,16910,16910,1
|
|
20250102,140300,357762840,16910,16910,16910,16910,0
|
|
20250102,140200,357762840,16910,16890,16910,16890,31
|
|
20250102,140100,357238650,16910,16890,16910,16890,2
|
|
20250102,140000,357204850,16900,16900,16900,16900,0
|
|
20250102,135900,357204850,16900,16900,16900,16900,0
|
|
20250102,135800,357204850,16900,16900,16920,16900,50
|
|
20250102,135700,356359690,16910,16910,16910,16910,22
|
|
20250102,135600,355987670,16910,16910,16910,16910,1
|
|
20250102,135500,355970760,16900,16900,16900,16900,1
|
|
20250102,135400,355953860,16910,16900,16910,16900,2
|
|
20250102,135300,355920050,16910,16900,16910,16900,22
|
|
20250102,135200,355548240,16900,16900,16900,16900,1
|
|
20250102,135100,355531340,16920,16920,16920,16920,80
|
|
20250102,135000,354177740,16900,16900,16900,16900,55
|
|
20250102,134900,353248240,16900,16900,16900,16900,20
|
|
20250102,134800,352910240,16900,16900,16900,16900,25
|
|
20250102,134700,352487740,16900,16900,16900,16900,6
|
|
20250102,134600,352386340,16900,16900,16900,16900,1
|
|
20250102,134500,352369440,16900,16920,16920,16900,2
|
|
20250102,134400,352335620,16900,16910,16910,16900,3
|
|
20250102,134300,352284910,16910,16900,16920,16900,3
|
|
20250102,134200,352234180,16900,16900,16900,16900,6
|
|
20250102,134100,352132780,16900,16900,16900,16900,1
|
|
20250102,134000,352115880,16900,16850,16900,16850,2
|
|
20250102,133900,352082130,16850,16830,16850,16830,106
|
|
20250102,133800,350297710,16830,16830,16830,16830,0
|
|
20250102,133700,350297710,16830,16830,16830,16830,0
|
|
20250102,133600,350297710,16830,16850,16850,16830,7
|
|
20250102,133500,350179860,16830,16830,16830,16830,0
|
|
20250102,133400,350179860,16830,16830,16830,16830,4
|
|
20250102,133300,350112540,16830,16850,16850,16830,150
|
|
20250102,133200,347586470,16890,16890,16890,16890,1
|
|
20250102,133100,347569580,16890,16860,16890,16850,51
|
|
20250102,133000,346710110,16860,16860,16860,16860,194
|
|
20250102,132900,343439270,16860,16860,16860,16860,0
|
|
20250102,132800,343439270,16860,16860,16860,16860,30
|
|
20250102,132700,342933470,16860,16860,16860,16860,0
|
|
20250102,132600,342933470,16860,16880,16880,16860,132
|
|
20250102,132500,340706990,16880,16880,16880,16880,40
|
|
20250102,132400,340031790,16860,16860,16860,16860,11
|
|
20250102,132300,339846330,16860,16840,16860,16840,53
|
|
20250102,132200,338953610,16840,16850,16850,16840,193
|
|
20250102,132100,335701670,16860,16860,16860,16860,5
|
|
20250102,132000,335617370,16860,16860,16860,16860,0
|
|
20250102,131900,335617370,16860,16870,16870,16850,250
|
|
20250102,131800,331401740,16880,16880,16880,16880,13
|
|
20250102,131700,331182300,16880,16920,16920,16880,21
|
|
20250102,131600,330827580,16920,16920,16920,16920,0
|
|
20250102,131500,330827580,16920,16920,16920,16920,1
|
|
20250102,131400,330810660,16880,16880,16880,16880,0
|
|
20250102,131300,330810660,16880,16880,16880,16880,2
|
|
20250102,131200,330776900,16920,16920,16920,16920,0
|
|
20250102,131100,330776900,16920,16920,16920,16920,0
|
|
20250102,131000,330776900,16920,16920,16920,16920,1
|
|
20250102,130900,330759980,16920,16920,16920,16920,0
|
|
20250102,130800,330759980,16920,16880,16920,16880,101
|
|
20250102,130700,329055060,16890,16880,16890,16880,12
|
|
20250102,130600,328852390,16920,16940,16940,16920,20
|
|
20250102,130500,328513790,16940,16940,16940,16940,0
|
|
20250102,130400,328513790,16940,16940,16940,16940,2
|
|
20250102,130300,328479910,16880,16880,16880,16880,0
|
|
20250102,130200,328479910,16880,16880,16880,16880,120
|
|
20250102,130100,326454310,16880,16880,16880,16880,0
|
|
20250102,130000,326454310,16880,16880,16880,16880,0
|
|
20250102,125900,326454310,16880,16880,16880,16880,17
|
|
20250102,125800,326167350,16880,16880,16880,16880,0
|
|
20250102,125700,326167350,16880,16880,16880,16880,0
|
|
20250102,125600,326167350,16880,16880,16880,16880,0
|
|
20250102,125500,326167350,16880,16920,16920,16880,280
|
|
20250102,125400,321440150,16940,16920,16940,16920,260
|
|
20250102,125300,317040550,16920,16920,16920,16920,7
|
|
20250102,125200,316922110,16920,16920,16920,16920,0
|
|
20250102,125100,316922110,16920,16920,16920,16920,0
|
|
20250102,125000,316922110,16920,16920,16920,16920,20
|
|
20250102,124900,316583710,16920,16880,16920,16880,10
|
|
20250102,124800,316414870,16870,16870,16870,16870,0
|
|
20250102,124700,316414870,16870,16870,16870,16870,5
|
|
20250102,124600,316330520,16870,16870,16870,16870,0
|
|
20250102,124500,316330520,16870,16870,16870,16870,0
|
|
20250102,124400,316330520,16870,16890,16890,16870,117
|
|
20250102,124300,314355770,16890,16890,16890,16890,11
|
|
20250102,124200,314169980,16890,16890,16890,16890,0
|
|
20250102,124100,314169980,16890,16890,16890,16890,1
|
|
20250102,124000,314153090,16890,16890,16890,16890,0
|
|
20250102,123900,314153090,16890,16890,16890,16890,91
|
|
20250102,123800,312616100,16870,16870,16870,16870,43
|
|
20250102,123700,311890690,16870,16870,16870,16870,2
|
|
20250102,123600,311856950,16870,16890,16890,16870,106
|
|
20250102,123500,310067370,16890,16890,16890,16890,0
|
|
20250102,123400,310067370,16890,16890,16890,16890,0
|
|
20250102,123300,310067370,16890,16890,16890,16890,0
|
|
20250102,123200,310067370,16890,16890,16890,16890,78
|
|
20250102,123100,308749950,16920,16920,16920,16920,0
|
|
20250102,123000,308749950,16920,16900,16920,16900,52
|
|
20250102,122900,307870210,16910,16910,16910,16910,24
|
|
20250102,122800,307464370,16900,16910,16910,16900,39
|
|
20250102,122700,306805080,16910,16910,16910,16910,20
|
|
20250102,122600,306466880,16920,16920,16920,16920,0
|
|
20250102,122500,306466880,16920,16920,16920,16920,515
|
|
20250102,122400,297753080,16920,16920,16920,16920,0
|
|
20250102,122300,297753080,16920,16920,16920,16920,10
|
|
20250102,122200,297583880,16950,16950,16950,16950,8
|
|
20250102,122100,297448280,16950,16950,16950,16950,40
|
|
20250102,122000,296770280,16910,16910,16910,16910,0
|
|
20250102,121900,296770280,16910,16910,16910,16910,3
|
|
20250102,121800,296719550,16960,16960,16960,16960,1
|
|
20250102,121700,296702590,16920,16920,16920,16920,0
|
|
20250102,121600,296702590,16920,16920,16920,16920,32
|
|
20250102,121500,296161150,16920,16920,16920,16900,67
|
|
20250102,121400,295028160,16940,16940,16940,16940,0
|
|
20250102,121300,295028160,16940,16940,16940,16940,0
|
|
20250102,121200,295028160,16940,16940,16940,16940,103
|
|
20250102,121100,293283340,16900,16900,16900,16900,0
|
|
20250102,121000,293283340,16900,16900,16900,16900,16
|
|
20250102,120900,293012940,16900,16900,16900,16900,0
|
|
20250102,120800,293012940,16900,16900,16900,16900,0
|
|
20250102,120700,293012940,16900,16900,16900,16900,24
|
|
20250102,120600,292607340,16900,16900,16900,16900,0
|
|
20250102,120500,292607340,16900,16910,16910,16900,283
|
|
20250102,120400,287823630,16920,16960,16960,16920,49
|
|
20250102,120300,286994450,16960,16960,16960,16960,0
|
|
20250102,120200,286994450,16960,16960,16960,16960,0
|
|
20250102,120100,286994450,16960,16960,16960,16960,14
|
|
20250102,120000,286757010,16910,16960,16960,16910,342
|
|
20250102,115900,280963800,16960,16950,16960,16950,25
|
|
20250102,115800,280539820,16960,16960,16960,16960,0
|
|
20250102,115700,280539820,16960,16970,16970,16960,21
|
|
20250102,115600,280183460,16980,16980,16980,16980,1
|
|
20250102,115500,280166480,16980,16970,16980,16970,11
|
|
20250102,115400,279979740,16980,16980,16980,16980,1
|
|
20250102,115300,279962760,16980,16980,16990,16980,8
|
|
20250102,115200,279826910,16960,16980,16980,16960,15
|
|
20250102,115100,279572410,16940,16990,17000,16940,676
|
|
20250102,115000,268086540,16990,16940,16990,16940,1083
|
|
20250102,114900,249711240,16940,16940,16940,16940,0
|
|
20250102,114800,249711240,16940,16940,16940,16940,146
|
|
20250102,114700,247238000,16910,16910,16910,16910,0
|
|
20250102,114600,247238000,16910,16940,16940,16910,144
|
|
20250102,114500,244799390,16930,16920,16930,16920,19
|
|
20250102,114400,244477730,16900,16890,16910,16890,21
|
|
20250102,114300,244122810,16920,16920,16920,16920,0
|
|
20250102,114200,244122810,16920,16920,16920,16920,1
|
|
20250102,114100,244105890,16930,16930,16930,16930,118
|
|
20250102,114000,242108150,16930,16930,16930,16930,0
|
|
20250102,113900,242108150,16930,16850,16930,16850,15
|
|
20250102,113800,241855000,16850,16930,16930,16850,6
|
|
20250102,113700,241753500,16930,16930,16930,16930,4
|
|
20250102,113600,241685780,16920,16920,16920,16920,6
|
|
20250102,113500,241584260,16920,16920,16920,16920,448
|
|
20250102,113400,234004100,16930,16930,16930,16920,39
|
|
20250102,113300,233343990,16930,16920,16930,16920,380
|
|
20250102,113200,226913160,16920,16920,16920,16920,21
|
|
20250102,113100,226557840,16920,16850,16920,16850,349
|
|
20250102,113000,220674890,16850,16830,16850,16830,3
|
|
20250102,112900,220624380,16820,16820,16820,16820,0
|
|
20250102,112800,220624380,16820,16820,16820,16820,0
|
|
20250102,112700,220624380,16820,16820,16820,16820,0
|
|
20250102,112600,220624380,16820,16820,16820,16820,0
|
|
20250102,112500,220624380,16820,16820,16820,16820,0
|
|
20250102,112400,220624380,16820,16820,16820,16820,0
|
|
20250102,112300,220624380,16820,16820,16820,16820,0
|
|
20250102,112200,220624380,16820,16820,16820,16820,57
|
|
20250102,112100,219665640,16820,16850,16850,16820,653
|
|
20250102,112000,208674120,16850,16850,16850,16850,0
|
|
20250102,111900,208674120,16850,16850,16850,16850,0
|
|
20250102,111800,208674120,16850,16850,16850,16850,3
|
|
20250102,111700,208623570,16840,16840,16840,16840,20
|
|
20250102,111600,208286770,16850,16860,16860,16850,81
|
|
20250102,111500,206921620,16860,16870,16870,16860,130
|
|
20250102,111400,204728730,16880,16930,16930,16880,595
|
|
20250102,111300,194674190,16930,16930,16930,16930,29
|
|
20250102,111200,194183220,16940,16940,16940,16940,16
|
|
20250102,111100,193912180,16940,16940,16940,16940,1
|
|
20250102,111000,193895240,16950,16950,16950,16890,526
|
|
20250102,110900,184985220,16950,16940,16950,16940,119
|
|
20250102,110800,182968670,16930,16910,16940,16910,518
|
|
20250102,110700,174201260,16910,16910,16910,16910,0
|
|
20250102,110600,174201260,16910,16900,16910,16900,158
|
|
20250102,110500,171529920,16900,16900,16900,16900,5
|
|
20250102,110400,171445420,16870,16870,16870,16870,0
|
|
20250102,110300,171445420,16870,16870,16870,16870,12
|
|
20250102,110200,171242980,16840,16840,16840,16840,0
|
|
20250102,110100,171242980,16840,16840,16840,16840,53
|
|
20250102,110000,170350460,16840,16840,16840,16840,0
|
|
20250102,105900,170350460,16840,16840,16840,16840,2
|
|
20250102,105800,170316780,16910,16910,16910,16910,110
|
|
20250102,105700,168456680,16910,16910,16910,16910,103
|
|
20250102,105600,166714950,16910,16900,16910,16820,419
|
|
20250102,105500,159642240,16900,16900,16900,16900,3
|
|
20250102,105400,159591540,16900,16900,16900,16900,0
|
|
20250102,105300,159591540,16900,16900,16900,16900,0
|
|
20250102,105200,159591540,16900,16900,16900,16900,10
|
|
20250102,105100,159422540,16840,16840,16840,16840,0
|
|
20250102,105000,159422540,16840,16840,16840,16840,4
|
|
20250102,104900,159355180,16840,16840,16840,16840,22
|
|
20250102,104800,158984700,16840,16840,16840,16840,2
|
|
20250102,104700,158951020,16840,16840,16840,16840,114
|
|
20250102,104600,157031260,16860,16880,16880,16860,32
|
|
20250102,104500,156491720,16890,16920,16920,16890,13
|
|
20250102,104400,156272100,16930,16930,16930,16930,53
|
|
20250102,104300,155374810,16900,16890,16930,16890,649
|
|
20250102,104200,144402420,16880,16880,16880,16820,46
|
|
20250102,104100,143627010,16830,16840,16840,16830,9
|
|
20250102,104000,143475480,16880,16880,16880,16880,0
|
|
20250102,103900,143475480,16880,16880,16880,16880,0
|
|
20250102,103800,143475480,16880,16880,16880,16880,18
|
|
20250102,103700,143171640,16820,16820,16820,16820,20
|
|
20250102,103600,142835240,16820,16820,16820,16820,5
|
|
20250102,103500,142751140,16790,16820,16820,16790,654
|
|
20250102,103400,131758520,16900,16890,16900,16890,738
|
|
20250102,103300,119287290,16890,16890,16890,16890,57
|
|
20250102,103200,118324560,16890,16890,16890,16890,3
|
|
20250102,103100,118273890,16890,16810,16890,16810,126
|
|
20250102,103000,116147230,16890,16890,16890,16810,214
|
|
20250102,102900,112533050,16900,16900,16900,16900,13
|
|
20250102,102800,112313350,16900,16820,16900,16820,458
|
|
20250102,102700,104586150,16820,16840,16840,16810,110
|
|
20250102,102600,102736240,16840,16840,16840,16840,65
|
|
20250102,102500,101641640,16840,16880,16880,16810,132
|
|
20250102,102400,99420810,16900,16900,16900,16880,583
|
|
20250102,102300,89568240,16890,16870,16890,16870,561
|
|
20250102,102200,80101280,16870,16850,16870,16810,219
|
|
20250102,102100,76411300,16850,16850,16850,16850,0
|
|
20250102,102000,76411300,16850,16850,16850,16850,1
|
|
20250102,101900,76394450,16810,16890,16890,16810,23
|
|
20250102,101800,76006940,16890,16890,16900,16770,190
|
|
20250102,101700,72798650,16890,16820,16890,16760,357
|
|
20250102,101600,66782700,16830,16830,16830,16830,30
|
|
20250102,101500,66277800,16800,16750,16800,16670,352
|
|
20250102,101400,60369150,16760,16740,16760,16740,40
|
|
20250102,101300,59699080,16650,16650,16650,16650,53
|
|
20250102,101200,58816630,16650,16630,16650,16630,155
|
|
20250102,101100,56236730,16630,16620,16630,16620,140
|
|
20250102,101000,53909530,16620,16620,16620,16620,64
|
|
20250102,100900,52845850,16620,16550,16620,16550,114
|
|
20250102,100800,50958450,16550,16550,16550,16550,1
|
|
20250102,100700,50941900,16540,16580,16580,16540,73
|
|
20250102,100600,49732040,16580,16530,16580,16530,229
|
|
20250102,100500,45943670,16540,16540,16580,16540,275
|
|
20250102,100400,41395090,16530,16530,16530,16530,46
|
|
20250102,100300,40634710,16530,16540,16540,16530,119
|
|
20250102,100200,38666900,16550,16580,16580,16550,113
|
|
20250102,100100,36795940,16580,16580,16580,16580,3
|
|
20250102,100000,36746200,16580,16500,16580,16500,2226
|