580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,193600,1401174980,8420,8420,8420,8420,0
|
|
20250102,193500,1401174980,8420,8420,8420,8420,0
|
|
20250102,193400,1401174980,8420,8420,8420,8420,0
|
|
20250102,193300,1401174980,8420,8420,8420,8420,0
|
|
20250102,193200,1401174980,8420,8420,8420,8420,0
|
|
20250102,193100,1401174980,8420,8420,8420,8420,0
|
|
20250102,193000,1401174980,8420,8420,8420,8420,0
|
|
20250102,192900,1401174980,8420,8420,8420,8420,0
|
|
20250102,192800,1401174980,8420,8420,8420,8420,0
|
|
20250102,192700,1401174980,8420,8420,8420,8420,0
|
|
20250102,192600,1401174980,8420,8420,8420,8420,0
|
|
20250102,192500,1401174980,8420,8420,8420,8420,0
|
|
20250102,192400,1401174980,8420,8420,8420,8420,0
|
|
20250102,192300,1401174980,8420,8420,8420,8420,0
|
|
20250102,192200,1401174980,8420,8420,8420,8420,0
|
|
20250102,192100,1401174980,8420,8420,8420,8420,0
|
|
20250102,192000,1401174980,8420,8420,8420,8420,0
|
|
20250102,191900,1401174980,8420,8420,8420,8420,0
|
|
20250102,191800,1401174980,8420,8420,8420,8420,0
|
|
20250102,191700,1401174980,8420,8420,8420,8420,0
|
|
20250102,191600,1401174980,8420,8420,8420,8420,0
|
|
20250102,191500,1401174980,8420,8420,8420,8420,0
|
|
20250102,191400,1401174980,8420,8420,8420,8420,0
|
|
20250102,191300,1401174980,8420,8420,8420,8420,0
|
|
20250102,191200,1401174980,8420,8420,8420,8420,0
|
|
20250102,191100,1401174980,8420,8420,8420,8420,0
|
|
20250102,191000,1401174980,8420,8420,8420,8420,0
|
|
20250102,190900,1401174980,8420,8420,8420,8420,0
|
|
20250102,190800,1401174980,8420,8420,8420,8420,0
|
|
20250102,190700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,190600,1401174980,8420,8420,8420,8420,0
|
|
20250102,190500,1401174980,8420,8420,8420,8420,0
|
|
20250102,190400,1401174980,8420,8420,8420,8420,0
|
|
20250102,190300,1401174980,8420,8420,8420,8420,0
|
|
20250102,190200,1401174980,8420,8420,8420,8420,0
|
|
20250102,190100,1401174980,8420,8420,8420,8420,0
|
|
20250102,190000,1401174980,8420,8420,8420,8420,0
|
|
20250102,185900,1401174980,8420,8420,8420,8420,0
|
|
20250102,185800,1401174980,8420,8420,8420,8420,0
|
|
20250102,185700,1401174980,8420,8420,8420,8420,0
|
|
20250102,185600,1401174980,8420,8420,8420,8420,0
|
|
20250102,185500,1401174980,8420,8420,8420,8420,0
|
|
20250102,185400,1401174980,8420,8420,8420,8420,0
|
|
20250102,185300,1401174980,8420,8420,8420,8420,0
|
|
20250102,185200,1401174980,8420,8420,8420,8420,0
|
|
20250102,185100,1401174980,8420,8420,8420,8420,0
|
|
20250102,185000,1401174980,8420,8420,8420,8420,0
|
|
20250102,184900,1401174980,8420,8420,8420,8420,0
|
|
20250102,184800,1401174980,8420,8420,8420,8420,0
|
|
20250102,184700,1401174980,8420,8420,8420,8420,0
|
|
20250102,184600,1401174980,8420,8420,8420,8420,0
|
|
20250102,184500,1401174980,8420,8420,8420,8420,0
|
|
20250102,184400,1401174980,8420,8420,8420,8420,0
|
|
20250102,184300,1401174980,8420,8420,8420,8420,0
|
|
20250102,184200,1401174980,8420,8420,8420,8420,0
|
|
20250102,184100,1401174980,8420,8420,8420,8420,0
|
|
20250102,184000,1401174980,8420,8420,8420,8420,0
|
|
20250102,183900,1401174980,8420,8420,8420,8420,0
|
|
20250102,183800,1401174980,8420,8420,8420,8420,0
|
|
20250102,183700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,183600,1401174980,8420,8420,8420,8420,0
|
|
20250102,183500,1401174980,8420,8420,8420,8420,0
|
|
20250102,183400,1401174980,8420,8420,8420,8420,0
|
|
20250102,183300,1401174980,8420,8420,8420,8420,0
|
|
20250102,183200,1401174980,8420,8420,8420,8420,0
|
|
20250102,183100,1401174980,8420,8420,8420,8420,0
|
|
20250102,183000,1401174980,8420,8420,8420,8420,0
|
|
20250102,182900,1401174980,8420,8420,8420,8420,0
|
|
20250102,182800,1401174980,8420,8420,8420,8420,0
|
|
20250102,182700,1401174980,8420,8420,8420,8420,0
|
|
20250102,182600,1401174980,8420,8420,8420,8420,0
|
|
20250102,182500,1401174980,8420,8420,8420,8420,0
|
|
20250102,182400,1401174980,8420,8420,8420,8420,0
|
|
20250102,182300,1401174980,8420,8420,8420,8420,0
|
|
20250102,182200,1401174980,8420,8420,8420,8420,0
|
|
20250102,182100,1401174980,8420,8420,8420,8420,0
|
|
20250102,182000,1401174980,8420,8420,8420,8420,0
|
|
20250102,181900,1401174980,8420,8420,8420,8420,0
|
|
20250102,181800,1401174980,8420,8420,8420,8420,0
|
|
20250102,181700,1401174980,8420,8420,8420,8420,0
|
|
20250102,181600,1401174980,8420,8420,8420,8420,0
|
|
20250102,181500,1401174980,8420,8420,8420,8420,0
|
|
20250102,181400,1401174980,8420,8420,8420,8420,0
|
|
20250102,181300,1401174980,8420,8420,8420,8420,0
|
|
20250102,181200,1401174980,8420,8420,8420,8420,0
|
|
20250102,181100,1401174980,8420,8420,8420,8420,0
|
|
20250102,181000,1401174980,8420,8420,8420,8420,0
|
|
20250102,180900,1401174980,8420,8420,8420,8420,0
|
|
20250102,180800,1401174980,8420,8420,8420,8420,0
|
|
20250102,180700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,180600,1401174980,8420,8420,8420,8420,0
|
|
20250102,180500,1401174980,8420,8420,8420,8420,0
|
|
20250102,180400,1401174980,8420,8420,8420,8420,0
|
|
20250102,180300,1401174980,8420,8420,8420,8420,0
|
|
20250102,180200,1401174980,8420,8420,8420,8420,0
|
|
20250102,180100,1401174980,8420,8420,8420,8420,0
|
|
20250102,180000,1401174980,8420,8420,8420,8420,0
|
|
20250102,175900,1401174980,8420,8420,8420,8420,0
|
|
20250102,175800,1401174980,8420,8420,8420,8420,0
|
|
20250102,175700,1401174980,8420,8420,8420,8420,0
|
|
20250102,175600,1401174980,8420,8420,8420,8420,0
|
|
20250102,175500,1401174980,8420,8420,8420,8420,0
|
|
20250102,175400,1401174980,8420,8420,8420,8420,0
|
|
20250102,175300,1401174980,8420,8420,8420,8420,0
|
|
20250102,175200,1401174980,8420,8420,8420,8420,0
|
|
20250102,175100,1401174980,8420,8420,8420,8420,0
|
|
20250102,175000,1401174980,8420,8420,8420,8420,0
|
|
20250102,174900,1401174980,8420,8420,8420,8420,0
|
|
20250102,174800,1401174980,8420,8420,8420,8420,0
|
|
20250102,174700,1401174980,8420,8420,8420,8420,0
|
|
20250102,174600,1401174980,8420,8420,8420,8420,0
|
|
20250102,174500,1401174980,8420,8420,8420,8420,0
|
|
20250102,174400,1401174980,8420,8420,8420,8420,0
|
|
20250102,174300,1401174980,8420,8420,8420,8420,0
|
|
20250102,174200,1401174980,8420,8420,8420,8420,0
|
|
20250102,174100,1401174980,8420,8420,8420,8420,0
|
|
20250102,174000,1401174980,8420,8420,8420,8420,0
|
|
20250102,173900,1401174980,8420,8420,8420,8420,0
|
|
20250102,173800,1401174980,8420,8420,8420,8420,0
|
|
20250102,173700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,173600,1401174980,8420,8420,8420,8420,0
|
|
20250102,173500,1401174980,8420,8420,8420,8420,0
|
|
20250102,173400,1401174980,8420,8420,8420,8420,0
|
|
20250102,173300,1401174980,8420,8420,8420,8420,0
|
|
20250102,173200,1401174980,8420,8420,8420,8420,0
|
|
20250102,173100,1401174980,8420,8420,8420,8420,0
|
|
20250102,173000,1401174980,8420,8420,8420,8420,0
|
|
20250102,172900,1401174980,8420,8420,8420,8420,0
|
|
20250102,172800,1401174980,8420,8420,8420,8420,0
|
|
20250102,172700,1401174980,8420,8420,8420,8420,0
|
|
20250102,172600,1401174980,8420,8420,8420,8420,0
|
|
20250102,172500,1401174980,8420,8420,8420,8420,0
|
|
20250102,172400,1401174980,8420,8420,8420,8420,0
|
|
20250102,172300,1401174980,8420,8420,8420,8420,0
|
|
20250102,172200,1401174980,8420,8420,8420,8420,0
|
|
20250102,172100,1401174980,8420,8420,8420,8420,0
|
|
20250102,172000,1401174980,8420,8420,8420,8420,0
|
|
20250102,171900,1401174980,8420,8420,8420,8420,0
|
|
20250102,171800,1401174980,8420,8420,8420,8420,0
|
|
20250102,171700,1401174980,8420,8420,8420,8420,0
|
|
20250102,171600,1401174980,8420,8420,8420,8420,0
|
|
20250102,171500,1401174980,8420,8420,8420,8420,0
|
|
20250102,171400,1401174980,8420,8420,8420,8420,0
|
|
20250102,171300,1401174980,8420,8420,8420,8420,0
|
|
20250102,171200,1401174980,8420,8420,8420,8420,0
|
|
20250102,171100,1401174980,8420,8420,8420,8420,0
|
|
20250102,171000,1401174980,8420,8420,8420,8420,0
|
|
20250102,170900,1401174980,8420,8420,8420,8420,0
|
|
20250102,170800,1401174980,8420,8420,8420,8420,0
|
|
20250102,170700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,170600,1401174980,8420,8420,8420,8420,0
|
|
20250102,170500,1401174980,8420,8420,8420,8420,0
|
|
20250102,170400,1401174980,8420,8420,8420,8420,0
|
|
20250102,170300,1401174980,8420,8420,8420,8420,0
|
|
20250102,170200,1401174980,8420,8420,8420,8420,0
|
|
20250102,170100,1401174980,8420,8420,8420,8420,0
|
|
20250102,170000,1401174980,8420,8420,8420,8420,0
|
|
20250102,165900,1401174980,8420,8420,8420,8420,0
|
|
20250102,165800,1401174980,8420,8420,8420,8420,0
|
|
20250102,165700,1401174980,8420,8420,8420,8420,0
|
|
20250102,165600,1401174980,8420,8420,8420,8420,0
|
|
20250102,165500,1401174980,8420,8420,8420,8420,0
|
|
20250102,165400,1401174980,8420,8420,8420,8420,0
|
|
20250102,165300,1401174980,8420,8420,8420,8420,0
|
|
20250102,165200,1401174980,8420,8420,8420,8420,0
|
|
20250102,165100,1401174980,8420,8420,8420,8420,0
|
|
20250102,165000,1401174980,8420,8420,8420,8420,0
|
|
20250102,164900,1401174980,8420,8420,8420,8420,0
|
|
20250102,164800,1401174980,8420,8420,8420,8420,0
|
|
20250102,164700,1401174980,8420,8420,8420,8420,0
|
|
20250102,164600,1401174980,8420,8420,8420,8420,0
|
|
20250102,164500,1401174980,8420,8420,8420,8420,0
|
|
20250102,164400,1401174980,8420,8420,8420,8420,0
|
|
20250102,164300,1401174980,8420,8420,8420,8420,0
|
|
20250102,164200,1401174980,8420,8420,8420,8420,0
|
|
20250102,164100,1401174980,8420,8420,8420,8420,0
|
|
20250102,164000,1401174980,8420,8420,8420,8420,0
|
|
20250102,163900,1401174980,8420,8420,8420,8420,0
|
|
20250102,163800,1401174980,8420,8420,8420,8420,0
|
|
20250102,163700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,163600,1401174980,8420,8420,8420,8420,0
|
|
20250102,163500,1401174980,8420,8420,8420,8420,0
|
|
20250102,163400,1401174980,8420,8420,8420,8420,0
|
|
20250102,163300,1401174980,8420,8420,8420,8420,0
|
|
20250102,163200,1401174980,8420,8420,8420,8420,0
|
|
20250102,163100,1401174980,8420,8420,8420,8420,0
|
|
20250102,163000,1401174980,8420,8420,8420,8420,0
|
|
20250102,162900,1401174980,8420,8420,8420,8420,0
|
|
20250102,162800,1401174980,8420,8420,8420,8420,0
|
|
20250102,162700,1401174980,8420,8420,8420,8420,0
|
|
20250102,162600,1401174980,8420,8420,8420,8420,0
|
|
20250102,162500,1401174980,8420,8420,8420,8420,0
|
|
20250102,162400,1401174980,8420,8420,8420,8420,0
|
|
20250102,162300,1401174980,8420,8420,8420,8420,0
|
|
20250102,162200,1401174980,8420,8420,8420,8420,0
|
|
20250102,162100,1401174980,8420,8420,8420,8420,0
|
|
20250102,162000,1401174980,8420,8420,8420,8420,0
|
|
20250102,161900,1401174980,8420,8420,8420,8420,0
|
|
20250102,161800,1401174980,8420,8420,8420,8420,0
|
|
20250102,161700,1401174980,8420,8420,8420,8420,0
|
|
20250102,161600,1401174980,8420,8420,8420,8420,0
|
|
20250102,161500,1401174980,8420,8420,8420,8420,0
|
|
20250102,161400,1401174980,8420,8420,8420,8420,0
|
|
20250102,161300,1401174980,8420,8420,8420,8420,0
|
|
20250102,161200,1401174980,8420,8420,8420,8420,0
|
|
20250102,161100,1401174980,8420,8420,8420,8420,0
|
|
20250102,161000,1401174980,8420,8420,8420,8420,0
|
|
20250102,160900,1401174980,8420,8420,8420,8420,0
|
|
20250102,160800,1401174980,8420,8420,8420,8420,0
|
|
20250102,160700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,160600,1401174980,8420,8420,8420,8420,0
|
|
20250102,160500,1401174980,8420,8420,8420,8420,0
|
|
20250102,160400,1401174980,8420,8420,8420,8420,0
|
|
20250102,160300,1401174980,8420,8420,8420,8420,0
|
|
20250102,160200,1401174980,8420,8420,8420,8420,0
|
|
20250102,160100,1401174980,8420,8420,8420,8420,0
|
|
20250102,160000,1401174980,8420,8420,8420,8420,0
|
|
20250102,155900,1401174980,8420,8420,8420,8420,0
|
|
20250102,155800,1401174980,8420,8420,8420,8420,0
|
|
20250102,155700,1401174980,8420,8420,8420,8420,0
|
|
20250102,155600,1401174980,8420,8420,8420,8420,0
|
|
20250102,155500,1401174980,8420,8420,8420,8420,0
|
|
20250102,155400,1401174980,8420,8420,8420,8420,0
|
|
20250102,155300,1401174980,8420,8420,8420,8420,0
|
|
20250102,155200,1401174980,8420,8420,8420,8420,0
|
|
20250102,155100,1401174980,8420,8420,8420,8420,0
|
|
20250102,155000,1401174980,8420,8420,8420,8420,0
|
|
20250102,154900,1401174980,8420,8420,8420,8420,0
|
|
20250102,154800,1401174980,8420,8420,8420,8420,0
|
|
20250102,154700,1401174980,8420,8420,8420,8420,0
|
|
20250102,154600,1401174980,8420,8420,8420,8420,0
|
|
20250102,154500,1401174980,8420,8420,8420,8420,0
|
|
20250102,154400,1401174980,8420,8420,8420,8420,0
|
|
20250102,154300,1401174980,8420,8420,8420,8420,0
|
|
20250102,154200,1401174980,8420,8420,8420,8420,0
|
|
20250102,154100,1401174980,8420,8420,8420,8420,0
|
|
20250102,154000,1401174980,8420,8420,8420,8420,0
|
|
20250102,153900,1401174980,8420,8420,8420,8420,0
|
|
20250102,153800,1401174980,8420,8420,8420,8420,0
|
|
20250102,153700,1401174980,8420,8420,8420,8420,4698
|
|
20250102,153600,1401174980,8420,8420,8420,8420,0
|
|
20250102,153500,1401174980,8420,8420,8420,8420,0
|
|
20250102,153400,1401174980,8420,8420,8420,8420,0
|
|
20250102,153300,1401174980,8420,8420,8420,8420,0
|
|
20250102,153200,1401174980,8420,8420,8420,8420,0
|
|
20250102,153100,1401174980,8420,8420,8420,8420,0
|
|
20250102,153000,1401174980,8420,8420,8420,8420,4698
|
|
20250102,152900,1361617820,8430,8430,8430,8430,0
|
|
20250102,152800,1361617820,8430,8430,8430,8430,0
|
|
20250102,152700,1361617820,8430,8430,8430,8430,0
|
|
20250102,152600,1361617820,8430,8430,8430,8430,0
|
|
20250102,152500,1361617820,8430,8430,8430,8430,0
|
|
20250102,152400,1361617820,8430,8430,8430,8430,0
|
|
20250102,152300,1361617820,8430,8430,8430,8430,0
|
|
20250102,152200,1361617820,8430,8430,8430,8430,0
|
|
20250102,152100,1361617820,8430,8430,8430,8430,0
|
|
20250102,152000,1361617820,8430,8430,8430,8430,0
|
|
20250102,151900,1361617820,8430,8430,8430,8430,274
|
|
20250102,151800,1359308000,8430,8420,8430,8420,1551
|
|
20250102,151700,1346238480,8410,8420,8430,8410,1038
|
|
20250102,151600,1337497630,8420,8410,8420,8400,632
|
|
20250102,151500,1332180230,8410,8420,8420,8410,698
|
|
20250102,151400,1326304780,8420,8410,8420,8410,728
|
|
20250102,151300,1320177540,8410,8410,8410,8410,353
|
|
20250102,151200,1317208810,8410,8410,8410,8410,596
|
|
20250102,151100,1312196450,8410,8410,8420,8410,358
|
|
20250102,151000,1309183290,8420,8420,8420,8420,812
|
|
20250102,150900,1302346250,8410,8400,8420,8400,738
|
|
20250102,150800,1296134630,8410,8390,8410,8390,7249
|
|
20250102,150700,1235248600,8390,8380,8390,8380,1890
|
|
20250102,150600,1219406390,8380,8370,8380,8370,2298
|
|
20250102,150500,1200167690,8370,8350,8370,8350,3650
|
|
20250102,150400,1169680230,8350,8340,8350,8340,300
|
|
20250102,150300,1167177230,8350,8350,8350,8350,20
|
|
20250102,150200,1167010230,8350,8350,8350,8350,163
|
|
20250102,150100,1165649180,8350,8350,8350,8350,628
|
|
20250102,150000,1160405380,8360,8360,8360,8360,244
|
|
20250102,145900,1158365540,8360,8360,8360,8360,2
|
|
20250102,145800,1158348820,8350,8360,8360,8350,501
|
|
20250102,145700,1154160470,8360,8360,8360,8350,1088
|
|
20250102,145600,1145073370,8360,8360,8360,8360,15
|
|
20250102,145500,1144947970,8360,8360,8360,8360,501
|
|
20250102,145400,1140759610,8360,8360,8360,8360,213
|
|
20250102,145300,1138978930,8350,8350,8350,8350,51
|
|
20250102,145200,1138553080,8350,8350,8350,8350,40
|
|
20250102,145100,1138219080,8360,8360,8360,8360,0
|
|
20250102,145000,1138219080,8360,8350,8360,8350,15
|
|
20250102,144900,1138093700,8340,8320,8340,8320,1305
|
|
20250102,144800,1127224880,8330,8330,8330,8330,0
|
|
20250102,144700,1127224880,8330,8330,8330,8330,300
|
|
20250102,144600,1124725880,8330,8330,8330,8330,40
|
|
20250102,144500,1124392680,8340,8340,8340,8340,0
|
|
20250102,144400,1124392680,8340,8340,8340,8340,27
|
|
20250102,144300,1124167500,8320,8320,8320,8320,500
|
|
20250102,144200,1120007500,8320,8340,8340,8320,1273
|
|
20250102,144100,1109410400,8340,8350,8350,8340,160
|
|
20250102,144000,1108074500,8350,8330,8350,8330,135
|
|
20250102,143900,1106948250,8330,8330,8330,8330,43
|
|
20250102,143800,1106590060,8330,8330,8330,8330,0
|
|
20250102,143700,1106590060,8330,8340,8340,8330,230
|
|
20250102,143600,1104672650,8350,8350,8350,8350,0
|
|
20250102,143500,1104672650,8350,8350,8350,8350,49
|
|
20250102,143400,1104263500,8350,8350,8350,8350,8
|
|
20250102,143300,1104196700,8340,8340,8340,8340,99
|
|
20250102,143200,1103371040,8350,8350,8350,8350,101
|
|
20250102,143100,1102527690,8340,8340,8340,8340,1
|
|
20250102,143000,1102519350,8340,8340,8340,8340,0
|
|
20250102,142900,1102519350,8340,8340,8340,8340,0
|
|
20250102,142800,1102519350,8340,8340,8340,8340,0
|
|
20250102,142700,1102519350,8340,8340,8340,8340,0
|
|
20250102,142600,1102519350,8340,8340,8340,8340,1
|
|
20250102,142500,1102511010,8340,8350,8350,8340,144
|
|
20250102,142400,1101309900,8350,8340,8350,8340,2347
|
|
20250102,142300,1081730920,8340,8340,8340,8340,289
|
|
20250102,142200,1079320660,8340,8330,8340,8330,1500
|
|
20250102,142100,1066811660,8320,8320,8320,8320,0
|
|
20250102,142000,1066811660,8320,8320,8320,8320,0
|
|
20250102,141900,1066811660,8320,8320,8320,8320,712
|
|
20250102,141800,1060887820,8320,8320,8320,8320,8
|
|
20250102,141700,1060821260,8320,8320,8320,8320,2
|
|
20250102,141600,1060804620,8320,8320,8320,8320,0
|
|
20250102,141500,1060804620,8320,8320,8320,8320,47
|
|
20250102,141400,1060413580,8320,8320,8320,8320,1
|
|
20250102,141300,1060405260,8330,8330,8330,8330,0
|
|
20250102,141200,1060405260,8330,8330,8330,8330,1
|
|
20250102,141100,1060396930,8340,8340,8340,8340,99
|
|
20250102,141000,1059571270,8330,8340,8340,8330,10
|
|
20250102,140900,1059487880,8330,8330,8330,8330,500
|
|
20250102,140800,1055322880,8330,8330,8330,8330,1
|
|
20250102,140700,1055314550,8330,8330,8330,8310,652
|
|
20250102,140600,1049896040,8320,8320,8330,8320,28
|
|
20250102,140500,1049662910,8320,8340,8340,8320,705
|
|
20250102,140400,1043793230,8340,8340,8340,8340,0
|
|
20250102,140300,1043793230,8340,8360,8360,8340,19
|
|
20250102,140200,1043634680,8340,8340,8340,8340,153
|
|
20250102,140100,1042358660,8350,8350,8350,8350,0
|
|
20250102,140000,1042358660,8350,8350,8350,8350,0
|
|
20250102,135900,1042358660,8350,8350,8350,8350,0
|
|
20250102,135800,1042358660,8350,8340,8350,8340,1002
|
|
20250102,135700,1034000980,8350,8350,8350,8350,221
|
|
20250102,135600,1032155630,8360,8360,8360,8360,100
|
|
20250102,135500,1031319630,8360,8360,8360,8360,0
|
|
20250102,135400,1031319630,8360,8360,8360,8360,100
|
|
20250102,135300,1030483630,8350,8350,8350,8350,0
|
|
20250102,135200,1030483630,8350,8350,8350,8350,5
|
|
20250102,135100,1030441880,8360,8360,8360,8360,100
|
|
20250102,135000,1029605880,8360,8360,8360,8360,0
|
|
20250102,134900,1029605880,8360,8350,8360,8350,124
|
|
20250102,134800,1028569480,8350,8350,8350,8350,1
|
|
20250102,134700,1028561130,8350,8350,8350,8350,1
|
|
20250102,134600,1028552780,8360,8360,8360,8360,100
|
|
20250102,134500,1027716780,8360,8360,8360,8360,1
|
|
20250102,134400,1027708420,8350,8350,8360,8350,799
|
|
20250102,134300,1021035830,8350,8350,8350,8350,74
|
|
20250102,134200,1020417930,8340,8350,8350,8340,1300
|
|
20250102,134100,1009574930,8350,8350,8350,8350,37
|
|
20250102,134000,1009265980,8350,8350,8350,8350,44
|
|
20250102,133900,1008898580,8350,8350,8350,8350,1381
|
|
20250102,133800,997367230,8350,8350,8350,8350,133
|
|
20250102,133700,996256680,8340,8350,8350,8340,120
|
|
20250102,133600,995254880,8350,8350,8350,8350,0
|
|
20250102,133500,995254880,8350,8350,8350,8350,176
|
|
20250102,133400,993785280,8340,8340,8340,8340,50
|
|
20250102,133300,993368280,8340,8340,8340,8340,1
|
|
20250102,133200,993359940,8340,8340,8340,8340,100
|
|
20250102,133100,992525940,8330,8340,8340,8330,1066
|
|
20250102,133000,983635510,8320,8330,8330,8320,385
|
|
20250102,132900,980431310,8320,8320,8320,8320,40
|
|
20250102,132800,980098510,8330,8330,8330,8330,0
|
|
20250102,132700,980098510,8330,8330,8330,8330,100
|
|
20250102,132600,979265510,8340,8340,8340,8340,0
|
|
20250102,132500,979265510,8340,8330,8340,8330,415
|
|
20250102,132400,975807560,8330,8330,8330,8330,762
|
|
20250102,132300,969460100,8330,8330,8330,8330,15
|
|
20250102,132200,969335150,8340,8340,8340,8330,275
|
|
20250102,132100,967042500,8340,8340,8340,8340,211
|
|
20250102,132000,965282760,8350,8350,8350,8350,100
|
|
20250102,131900,964447760,8350,8350,8350,8350,140
|
|
20250102,131800,963278760,8350,8350,8350,8350,157
|
|
20250102,131700,961967810,8330,8330,8330,8330,3
|
|
20250102,131600,961942820,8330,8330,8330,8330,0
|
|
20250102,131500,961942820,8330,8330,8340,8330,440
|
|
20250102,131400,958276620,8330,8330,8330,8330,0
|
|
20250102,131300,958276620,8330,8320,8330,8320,552
|
|
20250102,131200,953682980,8310,8310,8310,8310,40
|
|
20250102,131100,953350580,8310,8310,8310,8310,0
|
|
20250102,131000,953350580,8310,8310,8310,8310,100
|
|
20250102,130900,952519580,8310,8310,8310,8310,0
|
|
20250102,130800,952519580,8310,8290,8310,8290,140
|
|
20250102,130700,951356980,8290,8300,8300,8290,70
|
|
20250102,130600,950776460,8300,8300,8300,8300,79
|
|
20250102,130500,950120760,8300,8300,8300,8300,412
|
|
20250102,130400,946701160,8320,8320,8320,8320,0
|
|
20250102,130300,946701160,8320,8320,8320,8310,105
|
|
20250102,130200,945827580,8320,8320,8320,8320,3
|
|
20250102,130100,945802620,8320,8320,8320,8320,100
|
|
20250102,130000,944970620,8300,8320,8320,8300,1280
|
|
20250102,125900,934330230,8330,8330,8330,8330,1
|
|
20250102,125800,934321900,8330,8330,8330,8330,101
|
|
20250102,125700,933480570,8330,8330,8330,8330,0
|
|
20250102,125600,933480570,8330,8350,8350,8330,532
|
|
20250102,125500,929046500,8340,8340,8340,8340,2
|
|
20250102,125400,929029820,8340,8340,8340,8340,47
|
|
20250102,125300,928637840,8330,8330,8330,8330,1
|
|
20250102,125200,928629510,8330,8330,8330,8330,22
|
|
20250102,125100,928446250,8330,8330,8340,8330,216
|
|
20250102,125000,926645970,8330,8330,8330,8330,100
|
|
20250102,124900,925812970,8330,8330,8330,8330,100
|
|
20250102,124800,924979970,8330,8330,8330,8330,0
|
|
20250102,124700,924979970,8330,8330,8330,8330,20
|
|
20250102,124600,924813370,8330,8350,8350,8330,304
|
|
20250102,124500,922279930,8340,8340,8340,8340,0
|
|
20250102,124400,922279930,8340,8350,8350,8340,122
|
|
20250102,124300,921261450,8340,8340,8340,8340,11
|
|
20250102,124200,921169710,8340,8360,8360,8340,250
|
|
20250102,124100,919082710,8330,8330,8330,8330,16
|
|
20250102,124000,918949430,8330,8360,8360,8330,1928
|
|
20250102,123900,902885750,8340,8360,8360,8340,118
|
|
20250102,123800,901899630,8350,8350,8350,8350,57
|
|
20250102,123700,901423680,8360,8350,8360,8350,50
|
|
20250102,123600,901006130,8350,8350,8350,8350,0
|
|
20250102,123500,901006130,8350,8350,8350,8350,0
|
|
20250102,123400,901006130,8350,8340,8350,8340,111
|
|
20250102,123300,900079390,8340,8340,8340,8340,0
|
|
20250102,123200,900079390,8340,8360,8360,8340,111
|
|
20250102,123100,899151650,8360,8350,8360,8340,340
|
|
20250102,123000,896313500,8360,8370,8370,8360,166
|
|
20250102,122900,894924740,8360,8370,8370,8360,48
|
|
20250102,122800,894523360,8370,8370,8370,8370,109
|
|
20250102,122700,893611030,8360,8370,8370,8360,115
|
|
20250102,122600,892648630,8360,8360,8360,8360,7
|
|
20250102,122500,892590110,8370,8370,8370,8370,267
|
|
20250102,122400,890355320,8370,8370,8370,8370,2509
|
|
20250102,122300,869354990,8360,8370,8370,8360,149
|
|
20250102,122200,868107950,8370,8370,8370,8370,100
|
|
20250102,122100,867270950,8360,8360,8360,8360,8
|
|
20250102,122000,867204070,8360,8340,8360,8330,550
|
|
20250102,121900,862610060,8360,8360,8360,8360,1
|
|
20250102,121800,862601700,8340,8360,8360,8340,103
|
|
20250102,121700,861740680,8340,8350,8350,8340,364
|
|
20250102,121600,858704910,8360,8360,8360,8360,0
|
|
20250102,121500,858704910,8360,8360,8360,8360,100
|
|
20250102,121400,857868910,8350,8350,8350,8350,1
|
|
20250102,121300,857860560,8360,8360,8360,8360,100
|
|
20250102,121200,857024560,8360,8360,8360,8360,10
|
|
20250102,121100,856940960,8360,8360,8360,8360,186
|
|
20250102,121000,855386000,8360,8360,8360,8360,239
|
|
20250102,120900,853387960,8360,8360,8360,8360,0
|
|
20250102,120800,853387960,8360,8360,8360,8360,106
|
|
20250102,120700,852501800,8340,8340,8340,8340,0
|
|
20250102,120600,852501800,8340,8350,8350,8340,199
|
|
20250102,120500,850841660,8350,8350,8350,8350,100
|
|
20250102,120400,850006660,8350,8350,8350,8350,0
|
|
20250102,120300,850006660,8350,8350,8350,8350,100
|
|
20250102,120200,849171660,8350,8350,8350,8350,111
|
|
20250102,120100,848244810,8350,8350,8350,8350,18
|
|
20250102,120000,848094510,8360,8360,8360,8360,0
|
|
20250102,115900,848094510,8360,8360,8360,8360,20
|
|
20250102,115800,847927310,8360,8350,8360,8350,1100
|
|
20250102,115700,838731670,8350,8350,8350,8350,0
|
|
20250102,115600,838731670,8350,8350,8350,8350,100
|
|
20250102,115500,837896670,8340,8340,8340,8340,62
|
|
20250102,115400,837379590,8350,8350,8350,8350,108
|
|
20250102,115300,836477790,8360,8360,8360,8360,100
|
|
20250102,115200,835641790,8350,8350,8350,8350,4
|
|
20250102,115100,835608390,8350,8340,8350,8340,130
|
|
20250102,115000,834522920,8340,8340,8340,8340,2
|
|
20250102,114900,834506240,8350,8350,8350,8350,100
|
|
20250102,114800,833671240,8330,8320,8340,8320,1000
|
|
20250102,114700,825341360,8330,8340,8340,8330,54
|
|
20250102,114600,824891460,8350,8350,8350,8350,100
|
|
20250102,114500,824056460,8340,8320,8340,8320,50
|
|
20250102,114400,823640420,8280,8350,8350,8280,1933
|
|
20250102,114300,807604720,8340,8340,8340,8340,28
|
|
20250102,114200,807371200,8310,8320,8320,8310,880
|
|
20250102,114100,800055320,8350,8350,8350,8320,1223
|
|
20250102,114000,789870640,8360,8350,8360,8350,61
|
|
20250102,113900,789361230,8360,8360,8360,8350,242
|
|
20250102,113800,787338520,8360,8330,8360,8330,230
|
|
20250102,113700,785421990,8330,8360,8360,8330,350
|
|
20250102,113600,782499110,8340,8340,8340,8340,0
|
|
20250102,113500,782499110,8340,8340,8340,8340,9
|
|
20250102,113400,782424050,8350,8340,8350,8330,492
|
|
20250102,113300,778319910,8350,8350,8350,8350,139
|
|
20250102,113200,777159260,8350,8360,8360,8350,106
|
|
20250102,113100,776273150,8370,8360,8370,8360,828
|
|
20250102,113000,769346110,8350,8360,8360,8350,101
|
|
20250102,112900,768502750,8360,8360,8360,8350,640
|
|
20250102,112800,763152750,8360,8360,8360,8350,1509
|
|
20250102,112700,750537940,8360,8360,8370,8360,2023
|
|
20250102,112600,733620430,8360,8360,8360,8360,1030
|
|
20250102,112500,725009630,8370,8370,8370,8370,100
|
|
20250102,112400,724172630,8370,8370,8370,8360,388
|
|
20250102,112300,720925180,8370,8370,8370,8370,127
|
|
20250102,112200,719862190,8370,8360,8370,8340,603
|
|
20250102,112100,714828230,8360,8360,8360,8360,399
|
|
20250102,112000,711492590,8360,8370,8370,8360,1358
|
|
20250102,111900,700138710,8360,8370,8370,8360,207
|
|
20250102,111800,698406720,8370,8370,8370,8370,145
|
|
20250102,111700,697193070,8380,8380,8380,8380,896
|
|
20250102,111600,689684590,8380,8390,8390,8380,53
|
|
20250102,111500,689240020,8400,8390,8400,8390,79
|
|
20250102,111400,688577180,8390,8390,8390,8390,492
|
|
20250102,111300,684449300,8420,8420,8420,8420,100
|
|
20250102,111200,683607300,8400,8400,8410,8400,773
|
|
20250102,111100,677108620,8400,8400,8410,8400,38
|
|
20250102,111000,676789410,8410,8400,8410,8400,133
|
|
20250102,110900,675672180,8400,8380,8400,8380,1367
|
|
20250102,110800,664197280,8380,8390,8390,8370,740
|
|
20250102,110700,657994880,8390,8380,8390,8380,219
|
|
20250102,110600,656159500,8390,8390,8390,8380,116
|
|
20250102,110500,655187360,8390,8390,8390,8390,195
|
|
20250102,110400,653551310,8390,8400,8410,8390,1002
|
|
20250102,110300,645137290,8390,8390,8400,8390,236
|
|
20250102,110200,643156170,8390,8380,8400,8380,373
|
|
20250102,110100,640027320,8350,8370,8370,8350,123
|
|
20250102,110000,638998140,8370,8400,8400,8370,622
|
|
20250102,105900,633787720,8390,8390,8390,8390,250
|
|
20250102,105800,631690220,8410,8400,8410,8400,1541
|
|
20250102,105700,618744820,8410,8390,8410,8380,964
|
|
20250102,105600,610651480,8380,8400,8400,8380,886
|
|
20250102,105500,603210430,8410,8420,8420,8400,1151
|
|
20250102,105400,593524000,8430,8430,8430,8400,1170
|
|
20250102,105300,583672870,8430,8430,8440,8420,2588
|
|
20250102,105200,561857030,8440,8370,8450,8370,6318
|
|
20250102,105100,508680930,8350,8320,8420,8320,11580
|
|
20250102,105000,411940360,8310,8280,8310,8280,5280
|
|
20250102,104900,368145700,8280,8270,8280,8270,211
|
|
20250102,104800,366400010,8260,8260,8260,8260,0
|
|
20250102,104700,366400010,8260,8270,8270,8250,432
|
|
20250102,104600,362831930,8280,8270,8280,8260,602
|
|
20250102,104500,357853030,8290,8290,8290,8290,0
|
|
20250102,104400,357853030,8290,8290,8290,8290,100
|
|
20250102,104300,357024030,8280,8280,8280,8280,363
|
|
20250102,104200,354018390,8290,8290,8290,8290,600
|
|
20250102,104100,349044390,8290,8270,8290,8270,208
|
|
20250102,104000,347321620,8270,8270,8290,8270,109
|
|
20250102,103900,346419570,8260,8260,8260,8260,366
|
|
20250102,103800,343396410,8260,8260,8260,8260,80
|
|
20250102,103700,342735610,8260,8260,8280,8260,149
|
|
20250102,103600,341502130,8270,8270,8270,8270,1
|
|
20250102,103500,341493860,8260,8270,8280,8260,812
|
|
20250102,103400,334782130,8270,8280,8280,8260,669
|
|
20250102,103300,329251430,8270,8270,8270,8270,45
|
|
20250102,103200,328879280,8280,8260,8280,8260,350
|
|
20250102,103100,325985280,8260,8270,8270,8260,261
|
|
20250102,103000,323828100,8270,8300,8300,8270,142
|
|
20250102,102900,322652810,8300,8270,8300,8270,940
|
|
20250102,102800,314869210,8270,8280,8280,8270,21
|
|
20250102,102700,314695400,8280,8280,8280,8270,340
|
|
20250102,102600,311881700,8280,8280,8280,8280,141
|
|
20250102,102500,310714220,8290,8290,8300,8280,1465
|
|
20250102,102400,298573020,8290,8280,8290,8280,544
|
|
20250102,102300,294064510,8270,8280,8290,8270,902
|
|
20250102,102200,286591860,8270,8290,8290,8270,508
|
|
20250102,102100,282385690,8280,8230,8280,8230,8711
|
|
20250102,102000,210509070,8230,8210,8230,8210,3573
|
|
20250102,101900,181105830,8220,8200,8220,8200,3400
|
|
20250102,101800,153198850,8190,8180,8190,8180,1172
|
|
20250102,101700,143611810,8200,8190,8210,8180,2402
|
|
20250102,101600,123910160,8200,8190,8210,8190,363
|
|
20250102,101500,120932200,8220,8190,8220,8160,1962
|
|
20250102,101400,104849460,8190,8170,8190,8170,601
|
|
20250102,101300,99928700,8170,8130,8170,8130,1685
|
|
20250102,101200,86204370,8130,8130,8130,8130,137
|
|
20250102,101100,85090560,8120,8140,8140,8120,117
|
|
20250102,101000,84140380,8140,8120,8140,8120,1206
|
|
20250102,100900,74328790,8120,8120,8120,8100,948
|
|
20250102,100800,66638500,8130,8140,8140,8130,120
|
|
20250102,100700,65661880,8140,8100,8140,8090,1439
|
|
20250102,100600,53972940,8090,8060,8100,8060,2310
|
|
20250102,100500,35333640,8060,8070,8070,8020,392
|
|
20250102,100400,32180830,8070,8070,8070,8070,0
|
|
20250102,100300,32180830,8070,8070,8070,8020,261
|
|
20250102,100200,30074610,8010,8020,8020,8010,106
|
|
20250102,100100,29225490,8000,8070,8070,8000,3274
|
|
20250102,100000,2951360,8020,8020,8020,8020,368
|