700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213700,475791610,17110,17110,17110,17110,450
|
|
20250102,213600,475791610,17110,17110,17110,17110,0
|
|
20250102,213500,475791610,17110,17110,17110,17110,0
|
|
20250102,213400,475791610,17110,17110,17110,17110,0
|
|
20250102,213300,475791610,17110,17110,17110,17110,0
|
|
20250102,213200,475791610,17110,17110,17110,17110,0
|
|
20250102,213100,475791610,17110,17110,17110,17110,0
|
|
20250102,213000,475791610,17110,17110,17110,17110,0
|
|
20250102,212900,475791610,17110,17110,17110,17110,0
|
|
20250102,212800,475791610,17110,17110,17110,17110,0
|
|
20250102,212700,475791610,17110,17110,17110,17110,0
|
|
20250102,212600,475791610,17110,17110,17110,17110,0
|
|
20250102,212500,475791610,17110,17110,17110,17110,0
|
|
20250102,212400,475791610,17110,17110,17110,17110,0
|
|
20250102,212300,475791610,17110,17110,17110,17110,0
|
|
20250102,212200,475791610,17110,17110,17110,17110,0
|
|
20250102,212100,475791610,17110,17110,17110,17110,0
|
|
20250102,212000,475791610,17110,17110,17110,17110,0
|
|
20250102,211900,475791610,17110,17110,17110,17110,0
|
|
20250102,211800,475791610,17110,17110,17110,17110,0
|
|
20250102,211700,475791610,17110,17110,17110,17110,0
|
|
20250102,211600,475791610,17110,17110,17110,17110,0
|
|
20250102,211500,475791610,17110,17110,17110,17110,0
|
|
20250102,211400,475791610,17110,17110,17110,17110,0
|
|
20250102,211300,475791610,17110,17110,17110,17110,0
|
|
20250102,211200,475791610,17110,17110,17110,17110,0
|
|
20250102,211100,475791610,17110,17110,17110,17110,0
|
|
20250102,211000,475791610,17110,17110,17110,17110,0
|
|
20250102,210900,475791610,17110,17110,17110,17110,0
|
|
20250102,210800,475791610,17110,17110,17110,17110,0
|
|
20250102,210700,475791610,17110,17110,17110,17110,450
|
|
20250102,210600,475791610,17110,17110,17110,17110,0
|
|
20250102,210500,475791610,17110,17110,17110,17110,0
|
|
20250102,210400,475791610,17110,17110,17110,17110,0
|
|
20250102,210300,475791610,17110,17110,17110,17110,0
|
|
20250102,210200,475791610,17110,17110,17110,17110,0
|
|
20250102,210100,475791610,17110,17110,17110,17110,0
|
|
20250102,210000,475791610,17110,17110,17110,17110,0
|
|
20250102,205900,475791610,17110,17110,17110,17110,0
|
|
20250102,205800,475791610,17110,17110,17110,17110,0
|
|
20250102,205700,475791610,17110,17110,17110,17110,0
|
|
20250102,205600,475791610,17110,17110,17110,17110,0
|
|
20250102,205500,475791610,17110,17110,17110,17110,0
|
|
20250102,205400,475791610,17110,17110,17110,17110,0
|
|
20250102,205300,475791610,17110,17110,17110,17110,0
|
|
20250102,205200,475791610,17110,17110,17110,17110,0
|
|
20250102,205100,475791610,17110,17110,17110,17110,0
|
|
20250102,205000,475791610,17110,17110,17110,17110,0
|
|
20250102,204900,475791610,17110,17110,17110,17110,0
|
|
20250102,204800,475791610,17110,17110,17110,17110,0
|
|
20250102,204700,475791610,17110,17110,17110,17110,0
|
|
20250102,204600,475791610,17110,17110,17110,17110,0
|
|
20250102,204500,475791610,17110,17110,17110,17110,0
|
|
20250102,204400,475791610,17110,17110,17110,17110,0
|
|
20250102,204300,475791610,17110,17110,17110,17110,0
|
|
20250102,204200,475791610,17110,17110,17110,17110,0
|
|
20250102,204100,475791610,17110,17110,17110,17110,0
|
|
20250102,204000,475791610,17110,17110,17110,17110,0
|
|
20250102,203900,475791610,17110,17110,17110,17110,0
|
|
20250102,203800,475791610,17110,17110,17110,17110,0
|
|
20250102,203700,475791610,17110,17110,17110,17110,450
|
|
20250102,203600,475791610,17110,17110,17110,17110,0
|
|
20250102,203500,475791610,17110,17110,17110,17110,0
|
|
20250102,203400,475791610,17110,17110,17110,17110,0
|
|
20250102,203300,475791610,17110,17110,17110,17110,0
|
|
20250102,203200,475791610,17110,17110,17110,17110,0
|
|
20250102,203100,475791610,17110,17110,17110,17110,0
|
|
20250102,203000,475791610,17110,17110,17110,17110,0
|
|
20250102,202900,475791610,17110,17110,17110,17110,0
|
|
20250102,202800,475791610,17110,17110,17110,17110,0
|
|
20250102,202700,475791610,17110,17110,17110,17110,0
|
|
20250102,202600,475791610,17110,17110,17110,17110,0
|
|
20250102,202500,475791610,17110,17110,17110,17110,0
|
|
20250102,202400,475791610,17110,17110,17110,17110,0
|
|
20250102,202300,475791610,17110,17110,17110,17110,0
|
|
20250102,202200,475791610,17110,17110,17110,17110,0
|
|
20250102,202100,475791610,17110,17110,17110,17110,0
|
|
20250102,202000,475791610,17110,17110,17110,17110,0
|
|
20250102,201900,475791610,17110,17110,17110,17110,0
|
|
20250102,201800,475791610,17110,17110,17110,17110,0
|
|
20250102,201700,475791610,17110,17110,17110,17110,0
|
|
20250102,201600,475791610,17110,17110,17110,17110,0
|
|
20250102,201500,475791610,17110,17110,17110,17110,0
|
|
20250102,201400,475791610,17110,17110,17110,17110,0
|
|
20250102,201300,475791610,17110,17110,17110,17110,0
|
|
20250102,201200,475791610,17110,17110,17110,17110,0
|
|
20250102,201100,475791610,17110,17110,17110,17110,0
|
|
20250102,201000,475791610,17110,17110,17110,17110,0
|
|
20250102,200900,475791610,17110,17110,17110,17110,0
|
|
20250102,200800,475791610,17110,17110,17110,17110,0
|
|
20250102,200700,475791610,17110,17110,17110,17110,450
|
|
20250102,200600,475791610,17110,17110,17110,17110,0
|
|
20250102,200500,475791610,17110,17110,17110,17110,0
|
|
20250102,200400,475791610,17110,17110,17110,17110,0
|
|
20250102,200300,475791610,17110,17110,17110,17110,0
|
|
20250102,200200,475791610,17110,17110,17110,17110,0
|
|
20250102,200100,475791610,17110,17110,17110,17110,0
|
|
20250102,200000,475791610,17110,17110,17110,17110,0
|
|
20250102,195900,475791610,17110,17110,17110,17110,0
|
|
20250102,195800,475791610,17110,17110,17110,17110,0
|
|
20250102,195700,475791610,17110,17110,17110,17110,0
|
|
20250102,195600,475791610,17110,17110,17110,17110,0
|
|
20250102,195500,475791610,17110,17110,17110,17110,0
|
|
20250102,195400,475791610,17110,17110,17110,17110,0
|
|
20250102,195300,475791610,17110,17110,17110,17110,0
|
|
20250102,195200,475791610,17110,17110,17110,17110,0
|
|
20250102,195100,475791610,17110,17110,17110,17110,0
|
|
20250102,195000,475791610,17110,17110,17110,17110,0
|
|
20250102,194900,475791610,17110,17110,17110,17110,0
|
|
20250102,194800,475791610,17110,17110,17110,17110,0
|
|
20250102,194700,475791610,17110,17110,17110,17110,0
|
|
20250102,194600,475791610,17110,17110,17110,17110,0
|
|
20250102,194500,475791610,17110,17110,17110,17110,0
|
|
20250102,194400,475791610,17110,17110,17110,17110,0
|
|
20250102,194300,475791610,17110,17110,17110,17110,0
|
|
20250102,194200,475791610,17110,17110,17110,17110,0
|
|
20250102,194100,475791610,17110,17110,17110,17110,0
|
|
20250102,194000,475791610,17110,17110,17110,17110,0
|
|
20250102,193900,475791610,17110,17110,17110,17110,0
|
|
20250102,193800,475791610,17110,17110,17110,17110,0
|
|
20250102,193700,475791610,17110,17110,17110,17110,450
|
|
20250102,193600,475791610,17110,17110,17110,17110,0
|
|
20250102,193500,475791610,17110,17110,17110,17110,0
|
|
20250102,193400,475791610,17110,17110,17110,17110,0
|
|
20250102,193300,475791610,17110,17110,17110,17110,0
|
|
20250102,193200,475791610,17110,17110,17110,17110,0
|
|
20250102,193100,475791610,17110,17110,17110,17110,0
|
|
20250102,193000,475791610,17110,17110,17110,17110,0
|
|
20250102,192900,475791610,17110,17110,17110,17110,0
|
|
20250102,192800,475791610,17110,17110,17110,17110,0
|
|
20250102,192700,475791610,17110,17110,17110,17110,0
|
|
20250102,192600,475791610,17110,17110,17110,17110,0
|
|
20250102,192500,475791610,17110,17110,17110,17110,0
|
|
20250102,192400,475791610,17110,17110,17110,17110,0
|
|
20250102,192300,475791610,17110,17110,17110,17110,0
|
|
20250102,192200,475791610,17110,17110,17110,17110,0
|
|
20250102,192100,475791610,17110,17110,17110,17110,0
|
|
20250102,192000,475791610,17110,17110,17110,17110,0
|
|
20250102,191900,475791610,17110,17110,17110,17110,0
|
|
20250102,191800,475791610,17110,17110,17110,17110,0
|
|
20250102,191700,475791610,17110,17110,17110,17110,0
|
|
20250102,191600,475791610,17110,17110,17110,17110,0
|
|
20250102,191500,475791610,17110,17110,17110,17110,0
|
|
20250102,191400,475791610,17110,17110,17110,17110,0
|
|
20250102,191300,475791610,17110,17110,17110,17110,0
|
|
20250102,191200,475791610,17110,17110,17110,17110,0
|
|
20250102,191100,475791610,17110,17110,17110,17110,0
|
|
20250102,191000,475791610,17110,17110,17110,17110,0
|
|
20250102,190900,475791610,17110,17110,17110,17110,0
|
|
20250102,190800,475791610,17110,17110,17110,17110,0
|
|
20250102,190700,475791610,17110,17110,17110,17110,450
|
|
20250102,190600,475791610,17110,17110,17110,17110,0
|
|
20250102,190500,475791610,17110,17110,17110,17110,0
|
|
20250102,190400,475791610,17110,17110,17110,17110,0
|
|
20250102,190300,475791610,17110,17110,17110,17110,0
|
|
20250102,190200,475791610,17110,17110,17110,17110,0
|
|
20250102,190100,475791610,17110,17110,17110,17110,0
|
|
20250102,190000,475791610,17110,17110,17110,17110,0
|
|
20250102,185900,475791610,17110,17110,17110,17110,0
|
|
20250102,185800,475791610,17110,17110,17110,17110,0
|
|
20250102,185700,475791610,17110,17110,17110,17110,0
|
|
20250102,185600,475791610,17110,17110,17110,17110,0
|
|
20250102,185500,475791610,17110,17110,17110,17110,0
|
|
20250102,185400,475791610,17110,17110,17110,17110,0
|
|
20250102,185300,475791610,17110,17110,17110,17110,0
|
|
20250102,185200,475791610,17110,17110,17110,17110,0
|
|
20250102,185100,475791610,17110,17110,17110,17110,0
|
|
20250102,185000,475791610,17110,17110,17110,17110,0
|
|
20250102,184900,475791610,17110,17110,17110,17110,0
|
|
20250102,184800,475791610,17110,17110,17110,17110,0
|
|
20250102,184700,475791610,17110,17110,17110,17110,0
|
|
20250102,184600,475791610,17110,17110,17110,17110,0
|
|
20250102,184500,475791610,17110,17110,17110,17110,0
|
|
20250102,184400,475791610,17110,17110,17110,17110,0
|
|
20250102,184300,475791610,17110,17110,17110,17110,0
|
|
20250102,184200,475791610,17110,17110,17110,17110,0
|
|
20250102,184100,475791610,17110,17110,17110,17110,0
|
|
20250102,184000,475791610,17110,17110,17110,17110,0
|
|
20250102,183900,475791610,17110,17110,17110,17110,0
|
|
20250102,183800,475791610,17110,17110,17110,17110,0
|
|
20250102,183700,475791610,17110,17110,17110,17110,450
|
|
20250102,183600,475791610,17110,17110,17110,17110,0
|
|
20250102,183500,475791610,17110,17110,17110,17110,0
|
|
20250102,183400,475791610,17110,17110,17110,17110,0
|
|
20250102,183300,475791610,17110,17110,17110,17110,0
|
|
20250102,183200,475791610,17110,17110,17110,17110,0
|
|
20250102,183100,475791610,17110,17110,17110,17110,0
|
|
20250102,183000,475791610,17110,17110,17110,17110,0
|
|
20250102,182900,475791610,17110,17110,17110,17110,0
|
|
20250102,182800,475791610,17110,17110,17110,17110,0
|
|
20250102,182700,475791610,17110,17110,17110,17110,0
|
|
20250102,182600,475791610,17110,17110,17110,17110,0
|
|
20250102,182500,475791610,17110,17110,17110,17110,0
|
|
20250102,182400,475791610,17110,17110,17110,17110,0
|
|
20250102,182300,475791610,17110,17110,17110,17110,0
|
|
20250102,182200,475791610,17110,17110,17110,17110,0
|
|
20250102,182100,475791610,17110,17110,17110,17110,0
|
|
20250102,182000,475791610,17110,17110,17110,17110,0
|
|
20250102,181900,475791610,17110,17110,17110,17110,0
|
|
20250102,181800,475791610,17110,17110,17110,17110,0
|
|
20250102,181700,475791610,17110,17110,17110,17110,0
|
|
20250102,181600,475791610,17110,17110,17110,17110,0
|
|
20250102,181500,475791610,17110,17110,17110,17110,0
|
|
20250102,181400,475791610,17110,17110,17110,17110,0
|
|
20250102,181300,475791610,17110,17110,17110,17110,0
|
|
20250102,181200,475791610,17110,17110,17110,17110,0
|
|
20250102,181100,475791610,17110,17110,17110,17110,0
|
|
20250102,181000,475791610,17110,17110,17110,17110,0
|
|
20250102,180900,475791610,17110,17110,17110,17110,0
|
|
20250102,180800,475791610,17110,17110,17110,17110,0
|
|
20250102,180700,475791610,17110,17110,17110,17110,450
|
|
20250102,180600,475791610,17110,17110,17110,17110,0
|
|
20250102,180500,475791610,17110,17110,17110,17110,0
|
|
20250102,180400,475791610,17110,17110,17110,17110,0
|
|
20250102,180300,475791610,17110,17110,17110,17110,0
|
|
20250102,180200,475791610,17110,17110,17110,17110,0
|
|
20250102,180100,475791610,17110,17110,17110,17110,0
|
|
20250102,180000,475791610,17110,17110,17110,17110,0
|
|
20250102,175900,475791610,17110,17110,17110,17110,0
|
|
20250102,175800,475791610,17110,17110,17110,17110,0
|
|
20250102,175700,475791610,17110,17110,17110,17110,0
|
|
20250102,175600,475791610,17110,17110,17110,17110,0
|
|
20250102,175500,475791610,17110,17110,17110,17110,0
|
|
20250102,175400,475791610,17110,17110,17110,17110,0
|
|
20250102,175300,475791610,17110,17110,17110,17110,0
|
|
20250102,175200,475791610,17110,17110,17110,17110,0
|
|
20250102,175100,475791610,17110,17110,17110,17110,0
|
|
20250102,175000,475791610,17110,17110,17110,17110,0
|
|
20250102,174900,475791610,17110,17110,17110,17110,0
|
|
20250102,174800,475791610,17110,17110,17110,17110,0
|
|
20250102,174700,475791610,17110,17110,17110,17110,0
|
|
20250102,174600,475791610,17110,17110,17110,17110,0
|
|
20250102,174500,475791610,17110,17110,17110,17110,0
|
|
20250102,174400,475791610,17110,17110,17110,17110,0
|
|
20250102,174300,475791610,17110,17110,17110,17110,0
|
|
20250102,174200,475791610,17110,17110,17110,17110,0
|
|
20250102,174100,475791610,17110,17110,17110,17110,0
|
|
20250102,174000,475791610,17110,17110,17110,17110,0
|
|
20250102,173900,475791610,17110,17110,17110,17110,0
|
|
20250102,173800,475791610,17110,17110,17110,17110,0
|
|
20250102,173700,475791610,17110,17110,17110,17110,450
|
|
20250102,173600,475791610,17110,17110,17110,17110,0
|
|
20250102,173500,475791610,17110,17110,17110,17110,0
|
|
20250102,173400,475791610,17110,17110,17110,17110,0
|
|
20250102,173300,475791610,17110,17110,17110,17110,0
|
|
20250102,173200,475791610,17110,17110,17110,17110,0
|
|
20250102,173100,475791610,17110,17110,17110,17110,0
|
|
20250102,173000,475791610,17110,17110,17110,17110,0
|
|
20250102,172900,475791610,17110,17110,17110,17110,0
|
|
20250102,172800,475791610,17110,17110,17110,17110,0
|
|
20250102,172700,475791610,17110,17110,17110,17110,0
|
|
20250102,172600,475791610,17110,17110,17110,17110,0
|
|
20250102,172500,475791610,17110,17110,17110,17110,0
|
|
20250102,172400,475791610,17110,17110,17110,17110,0
|
|
20250102,172300,475791610,17110,17110,17110,17110,0
|
|
20250102,172200,475791610,17110,17110,17110,17110,0
|
|
20250102,172100,475791610,17110,17110,17110,17110,0
|
|
20250102,172000,475791610,17110,17110,17110,17110,0
|
|
20250102,171900,475791610,17110,17110,17110,17110,0
|
|
20250102,171800,475791610,17110,17110,17110,17110,0
|
|
20250102,171700,475791610,17110,17110,17110,17110,0
|
|
20250102,171600,475791610,17110,17110,17110,17110,0
|
|
20250102,171500,475791610,17110,17110,17110,17110,0
|
|
20250102,171400,475791610,17110,17110,17110,17110,0
|
|
20250102,171300,475791610,17110,17110,17110,17110,0
|
|
20250102,171200,475791610,17110,17110,17110,17110,0
|
|
20250102,171100,475791610,17110,17110,17110,17110,0
|
|
20250102,171000,475791610,17110,17110,17110,17110,0
|
|
20250102,170900,475791610,17110,17110,17110,17110,0
|
|
20250102,170800,475791610,17110,17110,17110,17110,0
|
|
20250102,170700,475791610,17110,17110,17110,17110,450
|
|
20250102,170600,475791610,17110,17110,17110,17110,0
|
|
20250102,170500,475791610,17110,17110,17110,17110,0
|
|
20250102,170400,475791610,17110,17110,17110,17110,0
|
|
20250102,170300,475791610,17110,17110,17110,17110,0
|
|
20250102,170200,475791610,17110,17110,17110,17110,0
|
|
20250102,170100,475791610,17110,17110,17110,17110,0
|
|
20250102,170000,475791610,17110,17110,17110,17110,0
|
|
20250102,165900,475791610,17110,17110,17110,17110,0
|
|
20250102,165800,475791610,17110,17110,17110,17110,0
|
|
20250102,165700,475791610,17110,17110,17110,17110,0
|
|
20250102,165600,475791610,17110,17110,17110,17110,0
|
|
20250102,165500,475791610,17110,17110,17110,17110,0
|
|
20250102,165400,475791610,17110,17110,17110,17110,0
|
|
20250102,165300,475791610,17110,17110,17110,17110,0
|
|
20250102,165200,475791610,17110,17110,17110,17110,0
|
|
20250102,165100,475791610,17110,17110,17110,17110,0
|
|
20250102,165000,475791610,17110,17110,17110,17110,0
|
|
20250102,164900,475791610,17110,17110,17110,17110,0
|
|
20250102,164800,475791610,17110,17110,17110,17110,0
|
|
20250102,164700,475791610,17110,17110,17110,17110,0
|
|
20250102,164600,475791610,17110,17110,17110,17110,0
|
|
20250102,164500,475791610,17110,17110,17110,17110,0
|
|
20250102,164400,475791610,17110,17110,17110,17110,0
|
|
20250102,164300,475791610,17110,17110,17110,17110,0
|
|
20250102,164200,475791610,17110,17110,17110,17110,0
|
|
20250102,164100,475791610,17110,17110,17110,17110,0
|
|
20250102,164000,475791610,17110,17110,17110,17110,0
|
|
20250102,163900,475791610,17110,17110,17110,17110,0
|
|
20250102,163800,475791610,17110,17110,17110,17110,0
|
|
20250102,163700,475791610,17110,17110,17110,17110,450
|
|
20250102,163600,475791610,17110,17110,17110,17110,0
|
|
20250102,163500,475791610,17110,17110,17110,17110,0
|
|
20250102,163400,475791610,17110,17110,17110,17110,0
|
|
20250102,163300,475791610,17110,17110,17110,17110,0
|
|
20250102,163200,475791610,17110,17110,17110,17110,0
|
|
20250102,163100,475791610,17110,17110,17110,17110,0
|
|
20250102,163000,475791610,17110,17110,17110,17110,0
|
|
20250102,162900,475791610,17110,17110,17110,17110,0
|
|
20250102,162800,475791610,17110,17110,17110,17110,0
|
|
20250102,162700,475791610,17110,17110,17110,17110,0
|
|
20250102,162600,475791610,17110,17110,17110,17110,0
|
|
20250102,162500,475791610,17110,17110,17110,17110,0
|
|
20250102,162400,475791610,17110,17110,17110,17110,0
|
|
20250102,162300,475791610,17110,17110,17110,17110,0
|
|
20250102,162200,475791610,17110,17110,17110,17110,0
|
|
20250102,162100,475791610,17110,17110,17110,17110,0
|
|
20250102,162000,475791610,17110,17110,17110,17110,0
|
|
20250102,161900,475791610,17110,17110,17110,17110,0
|
|
20250102,161800,475791610,17110,17110,17110,17110,0
|
|
20250102,161700,475791610,17110,17110,17110,17110,0
|
|
20250102,161600,475791610,17110,17110,17110,17110,0
|
|
20250102,161500,475791610,17110,17110,17110,17110,0
|
|
20250102,161400,475791610,17110,17110,17110,17110,0
|
|
20250102,161300,475791610,17110,17110,17110,17110,0
|
|
20250102,161200,475791610,17110,17110,17110,17110,0
|
|
20250102,161100,475791610,17110,17110,17110,17110,0
|
|
20250102,161000,475791610,17110,17110,17110,17110,0
|
|
20250102,160900,475791610,17110,17110,17110,17110,0
|
|
20250102,160800,475791610,17110,17110,17110,17110,0
|
|
20250102,160700,475791610,17110,17110,17110,17110,450
|
|
20250102,160600,475791610,17110,17110,17110,17110,0
|
|
20250102,160500,475791610,17110,17110,17110,17110,0
|
|
20250102,160400,475791610,17110,17110,17110,17110,0
|
|
20250102,160300,475791610,17110,17110,17110,17110,0
|
|
20250102,160200,475791610,17110,17110,17110,17110,0
|
|
20250102,160100,475791610,17110,17110,17110,17110,0
|
|
20250102,160000,475791610,17110,17110,17110,17110,0
|
|
20250102,155900,475791610,17110,17110,17110,17110,0
|
|
20250102,155800,475791610,17110,17110,17110,17110,0
|
|
20250102,155700,475791610,17110,17110,17110,17110,0
|
|
20250102,155600,475791610,17110,17110,17110,17110,0
|
|
20250102,155500,475791610,17110,17110,17110,17110,0
|
|
20250102,155400,475791610,17110,17110,17110,17110,0
|
|
20250102,155300,475791610,17110,17110,17110,17110,0
|
|
20250102,155200,475791610,17110,17110,17110,17110,0
|
|
20250102,155100,475791610,17110,17110,17110,17110,0
|
|
20250102,155000,475791610,17110,17110,17110,17110,0
|
|
20250102,154900,475791610,17110,17110,17110,17110,0
|
|
20250102,154800,475791610,17110,17110,17110,17110,0
|
|
20250102,154700,475791610,17110,17110,17110,17110,0
|
|
20250102,154600,475791610,17110,17110,17110,17110,0
|
|
20250102,154500,475791610,17110,17110,17110,17110,0
|
|
20250102,154400,475791610,17110,17110,17110,17110,0
|
|
20250102,154300,475791610,17110,17110,17110,17110,0
|
|
20250102,154200,475791610,17110,17110,17110,17110,0
|
|
20250102,154100,475791610,17110,17110,17110,17110,0
|
|
20250102,154000,475791610,17110,17110,17110,17110,0
|
|
20250102,153900,475791610,17110,17110,17110,17110,0
|
|
20250102,153800,475791610,17110,17110,17110,17110,0
|
|
20250102,153700,475791610,17110,17110,17110,17110,450
|
|
20250102,153600,475791610,17110,17110,17110,17110,0
|
|
20250102,153500,475791610,17110,17110,17110,17110,0
|
|
20250102,153400,475791610,17110,17110,17110,17110,0
|
|
20250102,153300,475791610,17110,17110,17110,17110,0
|
|
20250102,153200,475791610,17110,17110,17110,17110,0
|
|
20250102,153100,475791610,17110,17110,17110,17110,0
|
|
20250102,153000,475791610,17110,17110,17110,17110,450
|
|
20250102,152900,468092110,17110,17110,17110,17110,0
|
|
20250102,152800,468092110,17110,17110,17110,17110,0
|
|
20250102,152700,468092110,17110,17110,17110,17110,0
|
|
20250102,152600,468092110,17110,17110,17110,17110,0
|
|
20250102,152500,468092110,17110,17110,17110,17110,0
|
|
20250102,152400,468092110,17110,17110,17110,17110,0
|
|
20250102,152300,468092110,17110,17110,17110,17110,0
|
|
20250102,152200,468092110,17110,17110,17110,17110,0
|
|
20250102,152100,468092110,17110,17110,17110,17110,0
|
|
20250102,152000,468092110,17110,17110,17110,17110,0
|
|
20250102,151900,468092110,17110,17110,17110,17110,22
|
|
20250102,151800,467715690,17110,17110,17110,17110,0
|
|
20250102,151700,467715690,17110,17110,17110,17110,1
|
|
20250102,151600,467698580,17110,17110,17110,17110,92
|
|
20250102,151500,466124460,17100,17100,17100,17100,0
|
|
20250102,151400,466124460,17100,17100,17100,17100,64
|
|
20250102,151300,465030060,17110,17110,17110,17110,0
|
|
20250102,151200,465030060,17110,17110,17110,17100,52
|
|
20250102,151100,464140630,17110,17110,17110,17110,312
|
|
20250102,151000,458802310,17140,17140,17140,17140,4
|
|
20250102,150900,458733750,17110,17110,17110,17110,1
|
|
20250102,150800,458716640,17110,17130,17130,17110,10
|
|
20250102,150700,458545500,17130,17140,17140,17130,4
|
|
20250102,150600,458476970,17130,17130,17130,17130,0
|
|
20250102,150500,458476970,17130,17140,17140,17130,85
|
|
20250102,150400,457020520,17140,17150,17150,17140,16
|
|
20250102,150300,456746220,17150,17140,17150,17140,54
|
|
20250102,150200,455820180,17140,17130,17140,17130,68
|
|
20250102,150100,454654790,17110,17130,17130,17110,13
|
|
20250102,150000,454432160,17130,17130,17130,17130,61
|
|
20250102,145900,453387230,17110,17110,17110,17110,70
|
|
20250102,145800,452189530,17100,17100,17100,17100,0
|
|
20250102,145700,452189530,17100,17100,17100,17100,0
|
|
20250102,145600,452189530,17100,17100,17100,17100,0
|
|
20250102,145500,452189530,17100,17100,17100,17100,0
|
|
20250102,145400,452189530,17100,17100,17100,17100,3
|
|
20250102,145300,452138230,17100,17110,17110,17100,87
|
|
20250102,145200,450650360,17110,17110,17110,17110,362
|
|
20250102,145100,444456540,17160,17160,17160,17160,0
|
|
20250102,145000,444456540,17160,17160,17160,17100,147
|
|
20250102,144900,441934140,17160,17150,17160,17150,211
|
|
20250102,144800,438314710,17100,17100,17150,17100,325
|
|
20250102,144700,432743610,17150,17140,17150,17140,127
|
|
20250102,144600,430566020,17140,17110,17140,17110,58
|
|
20250102,144500,429572880,17110,17110,17110,17110,5
|
|
20250102,144400,429487330,17110,17110,17110,17110,18
|
|
20250102,144300,429179350,17110,17110,17110,17110,0
|
|
20250102,144200,429179350,17110,17100,17110,17100,81
|
|
20250102,144100,427794170,17100,17120,17120,17100,23
|
|
20250102,144000,427400770,17120,17120,17120,17120,4
|
|
20250102,143900,427332290,17120,17140,17140,17120,156
|
|
20250102,143800,424659160,17140,17130,17140,17130,113
|
|
20250102,143700,422723380,17100,17100,17100,17100,0
|
|
20250102,143600,422723380,17100,17090,17100,17090,810
|
|
20250102,143500,408872960,17090,17060,17090,17060,405
|
|
20250102,143400,401957510,17050,17010,17050,17000,497
|
|
20250102,143300,393504950,17000,17000,17000,17000,0
|
|
20250102,143200,393504950,17000,17000,17000,17000,0
|
|
20250102,143100,393504950,17000,17000,17000,17000,0
|
|
20250102,143000,393504950,17000,17000,17000,17000,30
|
|
20250102,142900,392994950,17000,17000,17000,17000,0
|
|
20250102,142800,392994950,17000,17000,17000,17000,0
|
|
20250102,142700,392994950,17000,17000,17000,17000,50
|
|
20250102,142600,392144950,17000,17000,17000,17000,0
|
|
20250102,142500,392144950,17000,17000,17000,17000,21
|
|
20250102,142400,391787950,17000,17000,17000,17000,10
|
|
20250102,142300,391617950,17000,17000,17000,17000,0
|
|
20250102,142200,391617950,17000,17000,17000,17000,0
|
|
20250102,142100,391617950,17000,16990,17000,16990,51
|
|
20250102,142000,390751390,17010,17030,17030,17010,6
|
|
20250102,141900,390649290,17080,17020,17080,17020,44
|
|
20250102,141800,389898300,17000,17000,17000,17000,4
|
|
20250102,141700,389830300,17000,17000,17000,17000,0
|
|
20250102,141600,389830300,17000,17000,17000,17000,0
|
|
20250102,141500,389830300,17000,17000,17000,17000,0
|
|
20250102,141400,389830300,17000,17000,17000,17000,1306
|
|
20250102,141300,367628300,16970,16970,16970,16970,85
|
|
20250102,141200,366185850,16970,16960,16970,16960,9
|
|
20250102,141100,366033160,16970,16970,16970,16970,0
|
|
20250102,141000,366033160,16970,16970,16970,16970,1
|
|
20250102,140900,366016190,16960,16970,16970,16960,23
|
|
20250102,140800,365626090,16970,16970,16970,16970,0
|
|
20250102,140700,365626090,16970,16970,16970,16970,25
|
|
20250102,140600,365201840,16970,16970,16970,16970,0
|
|
20250102,140500,365201840,16970,16970,16970,16970,1
|
|
20250102,140400,365184870,17000,17000,17000,17000,0
|
|
20250102,140300,365184870,17000,17000,17000,17000,2
|
|
20250102,140200,365150870,17000,17000,17000,17000,0
|
|
20250102,140100,365150870,17000,17000,17000,17000,0
|
|
20250102,140000,365150870,17000,17000,17000,17000,1
|
|
20250102,135900,365133870,17000,17000,17000,17000,56
|
|
20250102,135800,364181870,16990,16990,16990,16990,0
|
|
20250102,135700,364181870,16990,16990,16990,16990,2
|
|
20250102,135600,364147890,17000,16990,17000,16990,7
|
|
20250102,135500,364028920,16990,16990,16990,16990,59
|
|
20250102,135400,363026510,16990,16990,16990,16990,0
|
|
20250102,135300,363026510,16990,16990,16990,16990,6
|
|
20250102,135200,362924570,16990,16990,16990,16990,1
|
|
20250102,135100,362907580,17000,17000,17000,17000,0
|
|
20250102,135000,362907580,17000,17000,17000,17000,2
|
|
20250102,134900,362873580,17000,17000,17000,17000,13
|
|
20250102,134800,362652580,16950,16950,16950,16950,11
|
|
20250102,134700,362466130,16950,16950,16950,16950,0
|
|
20250102,134600,362466130,16950,16950,16950,16950,11
|
|
20250102,134500,362279680,16950,16940,16950,16910,265
|
|
20250102,134400,357798090,16940,16940,16940,16940,0
|
|
20250102,134300,357798090,16940,16940,16940,16940,0
|
|
20250102,134200,357798090,16940,16940,16940,16940,0
|
|
20250102,134100,357798090,16940,16940,16940,16940,0
|
|
20250102,134000,357798090,16940,16940,16940,16940,0
|
|
20250102,133900,357798090,16940,16940,16940,16940,0
|
|
20250102,133800,357798090,16940,16940,16940,16940,0
|
|
20250102,133700,357798090,16940,16940,16940,16940,0
|
|
20250102,133600,357798090,16940,16940,16940,16940,3
|
|
20250102,133500,357747270,16940,16940,16940,16940,1
|
|
20250102,133400,357730330,16940,16940,16940,16940,0
|
|
20250102,133300,357730330,16940,16940,16940,16940,0
|
|
20250102,133200,357730330,16940,16940,16940,16940,0
|
|
20250102,133100,357730330,16940,16940,16940,16930,8
|
|
20250102,133000,357594840,16940,16940,16940,16940,2
|
|
20250102,132900,357560960,16900,16900,16900,16900,0
|
|
20250102,132800,357560960,16900,16900,16900,16900,0
|
|
20250102,132700,357560960,16900,16910,16910,16900,206
|
|
20250102,132600,354079010,16910,16920,16920,16910,590
|
|
20250102,132500,344101620,16940,16940,16940,16940,0
|
|
20250102,132400,344101620,16940,16940,16940,16940,20
|
|
20250102,132300,343762820,16920,16960,16990,16920,232
|
|
20250102,132200,339826120,16930,16950,16950,16930,191
|
|
20250102,132100,336589070,16960,16960,16960,16960,100
|
|
20250102,132000,334893070,17000,17000,17000,17000,0
|
|
20250102,131900,334893070,17000,16950,17000,16950,5
|
|
20250102,131800,334808270,16950,16950,16960,16950,48
|
|
20250102,131700,333994660,16950,16950,16950,16950,0
|
|
20250102,131600,333994660,16950,16960,16960,16950,30
|
|
20250102,131500,333485890,16960,16950,16960,16950,114
|
|
20250102,131400,331552460,16960,16970,16970,16960,9
|
|
20250102,131300,331399800,16970,16970,16970,16960,199
|
|
20250102,131200,328024720,16970,16970,16970,16970,39
|
|
20250102,131100,327362890,17030,17030,17030,17030,0
|
|
20250102,131000,327362890,17030,17010,17030,17010,21
|
|
20250102,130900,327005600,17010,17010,17010,17010,3
|
|
20250102,130800,326954570,16930,16930,16930,16930,0
|
|
20250102,130700,326954570,16930,16920,16930,16920,172
|
|
20250102,130600,324044320,16920,16920,16920,16920,1
|
|
20250102,130500,324027400,16900,16900,16900,16900,0
|
|
20250102,130400,324027400,16900,16900,16900,16900,0
|
|
20250102,130300,324027400,16900,16900,16900,16900,0
|
|
20250102,130200,324027400,16900,16900,16900,16900,0
|
|
20250102,130100,324027400,16900,16900,16900,16900,0
|
|
20250102,130000,324027400,16900,16900,16900,16900,0
|
|
20250102,125900,324027400,16900,16900,16900,16900,0
|
|
20250102,125800,324027400,16900,16910,16910,16900,466
|
|
20250102,125700,316151400,16900,16990,16990,16900,1200
|
|
20250102,125600,295819300,16990,16990,16990,16990,0
|
|
20250102,125500,295819300,16990,16990,16990,16990,0
|
|
20250102,125400,295819300,16990,16990,16990,16990,9
|
|
20250102,125300,295666390,17000,17000,17000,17000,0
|
|
20250102,125200,295666390,17000,17000,17000,17000,0
|
|
20250102,125100,295666390,17000,17000,17000,17000,0
|
|
20250102,125000,295666390,17000,17000,17000,17000,2
|
|
20250102,124900,295632390,16980,16980,16980,16980,2
|
|
20250102,124800,295598430,16980,16980,16980,16980,0
|
|
20250102,124700,295598430,16980,16980,16980,16980,0
|
|
20250102,124600,295598430,16980,16950,16980,16950,14
|
|
20250102,124500,295360950,16950,16950,16950,16950,2
|
|
20250102,124400,295327050,16940,16940,16940,16940,0
|
|
20250102,124300,295327050,16940,16940,16940,16940,0
|
|
20250102,124200,295327050,16940,16940,16940,16940,50
|
|
20250102,124100,294480050,16940,16950,16950,16940,315
|
|
20250102,124000,289143700,16950,16950,16950,16950,10
|
|
20250102,123900,288974200,16940,16940,16940,16940,3
|
|
20250102,123800,288923380,16940,16940,16940,16940,0
|
|
20250102,123700,288923380,16940,16960,16960,16940,515
|
|
20250102,123600,280193860,16960,17010,17010,16960,1203
|
|
20250102,123500,259789320,17020,17020,17020,17020,0
|
|
20250102,123400,259789320,17020,17030,17030,17020,83
|
|
20250102,123300,258376570,17030,17030,17030,17030,0
|
|
20250102,123200,258376570,17030,17030,17030,17030,9
|
|
20250102,123100,258223300,17060,17070,17070,17060,33
|
|
20250102,123000,257660290,17080,17060,17080,17060,38
|
|
20250102,122900,257011950,17060,17060,17060,17060,130
|
|
20250102,122800,254794150,17060,17060,17060,17060,1
|
|
20250102,122700,254777090,17080,17060,17080,17060,198
|
|
20250102,122600,251399170,17060,17060,17060,17060,12
|
|
20250102,122500,251194450,17060,17060,17060,17060,0
|
|
20250102,122400,251194450,17060,17060,17060,17060,6
|
|
20250102,122300,251092090,17060,17060,17060,17060,0
|
|
20250102,122200,251092090,17060,17040,17060,17040,48
|
|
20250102,122100,250273710,17030,17020,17030,17020,7
|
|
20250102,122000,250154530,17020,17030,17030,17020,20
|
|
20250102,121900,249814120,17010,17000,17010,17000,7
|
|
20250102,121800,249695080,17000,17000,17000,17000,0
|
|
20250102,121700,249695080,17000,17000,17000,17000,0
|
|
20250102,121600,249695080,17000,17000,17000,17000,300
|
|
20250102,121500,244595080,17000,17000,17000,17000,20
|
|
20250102,121400,244255080,17000,17040,17040,17000,3
|
|
20250102,121300,244204040,17040,17040,17040,17040,0
|
|
20250102,121200,244204040,17040,17040,17040,17040,1
|
|
20250102,121100,244187000,17040,17040,17040,17040,4
|
|
20250102,121000,244118840,17050,17050,17050,17050,0
|
|
20250102,120900,244118840,17050,17050,17050,17050,0
|
|
20250102,120800,244118840,17050,17050,17050,17050,48
|
|
20250102,120700,243300440,17050,17050,17050,17050,56
|
|
20250102,120600,242345640,17060,17060,17060,17060,0
|
|
20250102,120500,242345640,17060,17060,17060,17060,0
|
|
20250102,120400,242345640,17060,17090,17090,17060,123
|
|
20250102,120300,240247230,17080,17080,17080,17080,0
|
|
20250102,120200,240247230,17080,17080,17080,17080,5
|
|
20250102,120100,240161830,17080,17080,17080,17080,3
|
|
20250102,120000,240110590,17080,17080,17080,17080,0
|
|
20250102,115900,240110590,17080,17050,17080,17050,249
|
|
20250102,115800,235860120,17050,17010,17050,16980,2369
|
|
20250102,115700,195564910,17000,17000,17000,17000,0
|
|
20250102,115600,195564910,17000,17000,17000,17000,1
|
|
20250102,115500,195547910,17010,17010,17010,17010,0
|
|
20250102,115400,195547910,17010,17010,17010,17010,0
|
|
20250102,115300,195547910,17010,17010,17010,17010,2
|
|
20250102,115200,195513890,17000,17000,17000,17000,0
|
|
20250102,115100,195513890,17000,17000,17000,17000,0
|
|
20250102,115000,195513890,17000,17040,17040,17000,10
|
|
20250102,114900,195343850,17040,17040,17040,17040,0
|
|
20250102,114800,195343850,17040,17040,17040,17040,0
|
|
20250102,114700,195343850,17040,17040,17040,17040,0
|
|
20250102,114600,195343850,17040,17040,17040,17040,0
|
|
20250102,114500,195343850,17040,17040,17040,17040,0
|
|
20250102,114400,195343850,17040,17040,17040,17040,22
|
|
20250102,114300,194968970,17020,17020,17020,17020,3
|
|
20250102,114200,194917910,17000,17000,17000,17000,0
|
|
20250102,114100,194917910,17000,17040,17040,17000,11
|
|
20250102,114000,194730510,17000,17000,17000,17000,19
|
|
20250102,113900,194407510,17000,17000,17000,17000,3
|
|
20250102,113800,194356510,17000,17000,17000,17000,3
|
|
20250102,113700,194305510,17000,17000,17000,17000,0
|
|
20250102,113600,194305510,17000,17000,17000,17000,1
|
|
20250102,113500,194288510,17000,17000,17000,17000,0
|
|
20250102,113400,194288510,17000,17000,17000,17000,0
|
|
20250102,113300,194288510,17000,16970,17000,16970,160
|
|
20250102,113200,191568940,16970,16970,16970,16970,0
|
|
20250102,113100,191568940,16970,16970,16970,16970,1
|
|
20250102,113000,191551970,16960,16960,16960,16960,95
|
|
20250102,112900,189940770,16990,16990,16990,16990,0
|
|
20250102,112800,189940770,16990,16990,16990,16990,20
|
|
20250102,112700,189600970,16990,16960,16990,16960,4
|
|
20250102,112600,189533070,16990,16990,16990,16990,0
|
|
20250102,112500,189533070,16990,17030,17030,16960,9
|
|
20250102,112400,189380150,17040,17030,17040,17030,152
|
|
20250102,112300,186791330,17030,17030,17030,17030,2
|
|
20250102,112200,186757270,17030,17010,17030,17010,238
|
|
20250102,112100,182704960,17010,17010,17010,17010,1
|
|
20250102,112000,182687950,17020,16970,17020,16970,5
|
|
20250102,111900,182603050,16940,16940,16940,16940,1
|
|
20250102,111800,182586110,16940,16940,16940,16940,0
|
|
20250102,111700,182586110,16940,16940,16940,16940,50
|
|
20250102,111600,181739110,16940,16970,16970,16940,130
|
|
20250102,111500,179534610,16970,16970,16970,16970,1
|
|
20250102,111400,179517640,16960,16960,16960,16960,7
|
|
20250102,111300,179398920,17020,17020,17020,17020,3
|
|
20250102,111200,179347860,17020,17030,17030,17020,61
|
|
20250102,111100,178309270,17030,17070,17070,17030,12
|
|
20250102,111000,178104830,17080,17020,17080,17020,6
|
|
20250102,110900,178002530,17020,17020,17020,17020,100
|
|
20250102,110800,176300530,17020,17020,17020,17020,0
|
|
20250102,110700,176300530,17020,17000,17020,17000,125
|
|
20250102,110600,174175010,16940,16940,16940,16940,0
|
|
20250102,110500,174175010,16940,16940,16940,16940,0
|
|
20250102,110400,174175010,16940,16940,16940,16940,0
|
|
20250102,110300,174175010,16940,16940,16940,16940,0
|
|
20250102,110200,174175010,16940,16940,16940,16940,55
|
|
20250102,110100,173243310,16940,16940,16940,16930,278
|
|
20250102,110000,168536490,16920,16920,16920,16920,0
|
|
20250102,105900,168536490,16920,16920,16920,16920,0
|
|
20250102,105800,168536490,16920,16940,16940,16900,151
|
|
20250102,105700,165983410,16940,16940,16940,16940,50
|
|
20250102,105600,165136410,16950,16950,16950,16950,4
|
|
20250102,105500,165068610,17000,17010,17010,16950,169
|
|
20250102,105400,162203110,16950,16950,16950,16950,0
|
|
20250102,105300,162203110,16950,16950,16950,16950,0
|
|
20250102,105200,162203110,16950,16930,16950,16930,880
|
|
20250102,105100,147287610,16910,16890,16920,16890,69
|
|
20250102,105000,146120820,16890,16950,16950,16890,331
|
|
20250102,104900,140515530,16950,16990,16990,16950,281
|
|
20250102,104800,135745290,16990,17000,17000,16990,56
|
|
20250102,104700,134793830,16990,16990,16990,16990,0
|
|
20250102,104600,134793830,16990,16990,16990,16990,0
|
|
20250102,104500,134793830,16990,16990,17020,16990,567
|
|
20250102,104400,125145740,17000,17020,17020,17000,368
|
|
20250102,104300,118886060,17020,17020,17020,17020,0
|
|
20250102,104200,118886060,17020,17050,17050,17020,28
|
|
20250102,104100,118409410,17050,17050,17050,17050,3
|
|
20250102,104000,118358260,17050,17060,17060,17020,62
|
|
20250102,103900,117301730,17060,17070,17070,17060,17
|
|
20250102,103800,117011640,17060,17010,17060,17010,104
|
|
20250102,103700,115240330,17010,17010,17010,17010,21
|
|
20250102,103600,114883120,17020,17020,17030,17020,159
|
|
20250102,103500,112176930,17030,17030,17030,17030,72
|
|
20250102,103400,110950770,17080,17080,17080,17080,0
|
|
20250102,103300,110950770,17080,17080,17080,17080,1
|
|
20250102,103200,110933690,17080,17090,17090,17070,116
|
|
20250102,103100,108952850,17080,17080,17080,17080,1
|
|
20250102,103000,108935770,17070,17100,17100,17070,56
|
|
20250102,102900,107978320,17100,17120,17120,17100,608
|
|
20250102,102800,97571520,17120,17120,17120,17120,175
|
|
20250102,102700,94575520,17110,17110,17110,17110,0
|
|
20250102,102600,94575520,17110,17110,17110,17110,0
|
|
20250102,102500,94575520,17110,17090,17110,17090,254
|
|
20250102,102400,90230790,17030,17030,17030,17030,20
|
|
20250102,102300,89890190,17030,17070,17070,17030,100
|
|
20250102,102200,88185250,17070,17060,17070,17060,2
|
|
20250102,102100,88151120,17070,17070,17070,17070,4
|
|
20250102,102000,88082840,17060,17100,17100,17060,43
|
|
20250102,101900,87348380,17080,17030,17080,17030,2
|
|
20250102,101800,87314270,17060,17060,17060,17060,3
|
|
20250102,101700,87263090,17130,17030,17130,17010,513
|
|
20250102,101600,78532850,17110,17110,17110,17110,160
|
|
20250102,101500,75795250,17110,16970,17110,16970,328
|
|
20250102,101400,70223080,16970,16970,16970,16970,89
|
|
20250102,101300,68712750,16930,16830,16930,16780,172
|
|
20250102,101200,65817860,16800,16820,16820,16800,382
|
|
20250102,101100,59398850,16830,16830,16830,16820,18
|
|
20250102,101000,59095920,16810,16820,16820,16810,76
|
|
20250102,100900,57817750,16820,16850,16850,16820,1241
|
|
20250102,100800,36926820,16850,16850,16850,16850,0
|
|
20250102,100700,36926820,16850,16880,16890,16850,406
|
|
20250102,100600,30077920,16890,16900,16900,16890,237
|
|
20250102,100500,26074410,16980,16980,16980,16980,16
|
|
20250102,100400,25802730,17010,17010,17010,17010,0
|
|
20250102,100300,25802730,17010,17010,17010,17010,6
|
|
20250102,100200,25700670,17010,16910,17010,16890,696
|
|
20250102,100100,13931260,16910,16930,16930,16910,415
|
|
20250102,100000,6908640,16990,16930,16990,16930,408
|