596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195300,323303170,12410,12410,12410,12410,821
|
|
20250102,195200,323303170,12410,12410,12410,12410,0
|
|
20250102,195100,323303170,12410,12410,12410,12410,0
|
|
20250102,195000,323303170,12410,12410,12410,12410,0
|
|
20250102,194900,323303170,12410,12410,12410,12410,0
|
|
20250102,194800,323303170,12410,12410,12410,12410,0
|
|
20250102,194700,323303170,12410,12410,12410,12410,0
|
|
20250102,194600,323303170,12410,12410,12410,12410,0
|
|
20250102,194500,323303170,12410,12410,12410,12410,0
|
|
20250102,194400,323303170,12410,12410,12410,12410,0
|
|
20250102,194300,323303170,12410,12410,12410,12410,0
|
|
20250102,194200,323303170,12410,12410,12410,12410,0
|
|
20250102,194100,323303170,12410,12410,12410,12410,0
|
|
20250102,194000,323303170,12410,12410,12410,12410,0
|
|
20250102,193900,323303170,12410,12410,12410,12410,0
|
|
20250102,193800,323303170,12410,12410,12410,12410,0
|
|
20250102,193700,323303170,12410,12410,12410,12410,0
|
|
20250102,193600,323303170,12410,12410,12410,12410,0
|
|
20250102,193500,323303170,12410,12410,12410,12410,0
|
|
20250102,193400,323303170,12410,12410,12410,12410,0
|
|
20250102,193300,323303170,12410,12410,12410,12410,0
|
|
20250102,193200,323303170,12410,12410,12410,12410,0
|
|
20250102,193100,323303170,12410,12410,12410,12410,0
|
|
20250102,193000,323303170,12410,12410,12410,12410,0
|
|
20250102,192900,323303170,12410,12410,12410,12410,0
|
|
20250102,192800,323303170,12410,12410,12410,12410,0
|
|
20250102,192700,323303170,12410,12410,12410,12410,0
|
|
20250102,192600,323303170,12410,12410,12410,12410,0
|
|
20250102,192500,323303170,12410,12410,12410,12410,0
|
|
20250102,192400,323303170,12410,12410,12410,12410,0
|
|
20250102,192300,323303170,12410,12410,12410,12410,821
|
|
20250102,192200,323303170,12410,12410,12410,12410,0
|
|
20250102,192100,323303170,12410,12410,12410,12410,0
|
|
20250102,192000,323303170,12410,12410,12410,12410,0
|
|
20250102,191900,323303170,12410,12410,12410,12410,0
|
|
20250102,191800,323303170,12410,12410,12410,12410,0
|
|
20250102,191700,323303170,12410,12410,12410,12410,0
|
|
20250102,191600,323303170,12410,12410,12410,12410,0
|
|
20250102,191500,323303170,12410,12410,12410,12410,0
|
|
20250102,191400,323303170,12410,12410,12410,12410,0
|
|
20250102,191300,323303170,12410,12410,12410,12410,0
|
|
20250102,191200,323303170,12410,12410,12410,12410,0
|
|
20250102,191100,323303170,12410,12410,12410,12410,0
|
|
20250102,191000,323303170,12410,12410,12410,12410,0
|
|
20250102,190900,323303170,12410,12410,12410,12410,0
|
|
20250102,190800,323303170,12410,12410,12410,12410,0
|
|
20250102,190700,323303170,12410,12410,12410,12410,0
|
|
20250102,190600,323303170,12410,12410,12410,12410,0
|
|
20250102,190500,323303170,12410,12410,12410,12410,0
|
|
20250102,190400,323303170,12410,12410,12410,12410,0
|
|
20250102,190300,323303170,12410,12410,12410,12410,0
|
|
20250102,190200,323303170,12410,12410,12410,12410,0
|
|
20250102,190100,323303170,12410,12410,12410,12410,0
|
|
20250102,190000,323303170,12410,12410,12410,12410,0
|
|
20250102,185900,323303170,12410,12410,12410,12410,0
|
|
20250102,185800,323303170,12410,12410,12410,12410,0
|
|
20250102,185700,323303170,12410,12410,12410,12410,0
|
|
20250102,185600,323303170,12410,12410,12410,12410,0
|
|
20250102,185500,323303170,12410,12410,12410,12410,0
|
|
20250102,185400,323303170,12410,12410,12410,12410,0
|
|
20250102,185300,323303170,12410,12410,12410,12410,821
|
|
20250102,185200,323303170,12410,12410,12410,12410,0
|
|
20250102,185100,323303170,12410,12410,12410,12410,0
|
|
20250102,185000,323303170,12410,12410,12410,12410,0
|
|
20250102,184900,323303170,12410,12410,12410,12410,0
|
|
20250102,184800,323303170,12410,12410,12410,12410,0
|
|
20250102,184700,323303170,12410,12410,12410,12410,0
|
|
20250102,184600,323303170,12410,12410,12410,12410,0
|
|
20250102,184500,323303170,12410,12410,12410,12410,0
|
|
20250102,184400,323303170,12410,12410,12410,12410,0
|
|
20250102,184300,323303170,12410,12410,12410,12410,0
|
|
20250102,184200,323303170,12410,12410,12410,12410,0
|
|
20250102,184100,323303170,12410,12410,12410,12410,0
|
|
20250102,184000,323303170,12410,12410,12410,12410,0
|
|
20250102,183900,323303170,12410,12410,12410,12410,0
|
|
20250102,183800,323303170,12410,12410,12410,12410,0
|
|
20250102,183700,323303170,12410,12410,12410,12410,0
|
|
20250102,183600,323303170,12410,12410,12410,12410,0
|
|
20250102,183500,323303170,12410,12410,12410,12410,0
|
|
20250102,183400,323303170,12410,12410,12410,12410,0
|
|
20250102,183300,323303170,12410,12410,12410,12410,0
|
|
20250102,183200,323303170,12410,12410,12410,12410,0
|
|
20250102,183100,323303170,12410,12410,12410,12410,0
|
|
20250102,183000,323303170,12410,12410,12410,12410,0
|
|
20250102,182900,323303170,12410,12410,12410,12410,0
|
|
20250102,182800,323303170,12410,12410,12410,12410,0
|
|
20250102,182700,323303170,12410,12410,12410,12410,0
|
|
20250102,182600,323303170,12410,12410,12410,12410,0
|
|
20250102,182500,323303170,12410,12410,12410,12410,0
|
|
20250102,182400,323303170,12410,12410,12410,12410,0
|
|
20250102,182300,323303170,12410,12410,12410,12410,821
|
|
20250102,182200,323303170,12410,12410,12410,12410,0
|
|
20250102,182100,323303170,12410,12410,12410,12410,0
|
|
20250102,182000,323303170,12410,12410,12410,12410,0
|
|
20250102,181900,323303170,12410,12410,12410,12410,0
|
|
20250102,181800,323303170,12410,12410,12410,12410,0
|
|
20250102,181700,323303170,12410,12410,12410,12410,0
|
|
20250102,181600,323303170,12410,12410,12410,12410,0
|
|
20250102,181500,323303170,12410,12410,12410,12410,0
|
|
20250102,181400,323303170,12410,12410,12410,12410,0
|
|
20250102,181300,323303170,12410,12410,12410,12410,0
|
|
20250102,181200,323303170,12410,12410,12410,12410,0
|
|
20250102,181100,323303170,12410,12410,12410,12410,0
|
|
20250102,181000,323303170,12410,12410,12410,12410,0
|
|
20250102,180900,323303170,12410,12410,12410,12410,0
|
|
20250102,180800,323303170,12410,12410,12410,12410,0
|
|
20250102,180700,323303170,12410,12410,12410,12410,0
|
|
20250102,180600,323303170,12410,12410,12410,12410,0
|
|
20250102,180500,323303170,12410,12410,12410,12410,0
|
|
20250102,180400,323303170,12410,12410,12410,12410,0
|
|
20250102,180300,323303170,12410,12410,12410,12410,0
|
|
20250102,180200,323303170,12410,12410,12410,12410,0
|
|
20250102,180100,323303170,12410,12410,12410,12410,0
|
|
20250102,180000,323303170,12410,12410,12410,12410,0
|
|
20250102,175900,323303170,12410,12410,12410,12410,0
|
|
20250102,175800,323303170,12410,12410,12410,12410,0
|
|
20250102,175700,323303170,12410,12410,12410,12410,0
|
|
20250102,175600,323303170,12410,12410,12410,12410,0
|
|
20250102,175500,323303170,12410,12410,12410,12410,0
|
|
20250102,175400,323303170,12410,12410,12410,12410,0
|
|
20250102,175300,323303170,12410,12410,12410,12410,821
|
|
20250102,175200,323303170,12410,12410,12410,12410,0
|
|
20250102,175100,323303170,12410,12410,12410,12410,0
|
|
20250102,175000,323303170,12410,12410,12410,12410,0
|
|
20250102,174900,323303170,12410,12410,12410,12410,0
|
|
20250102,174800,323303170,12410,12410,12410,12410,0
|
|
20250102,174700,323303170,12410,12410,12410,12410,0
|
|
20250102,174600,323303170,12410,12410,12410,12410,0
|
|
20250102,174500,323303170,12410,12410,12410,12410,0
|
|
20250102,174400,323303170,12410,12410,12410,12410,0
|
|
20250102,174300,323303170,12410,12410,12410,12410,0
|
|
20250102,174200,323303170,12410,12410,12410,12410,0
|
|
20250102,174100,323303170,12410,12410,12410,12410,0
|
|
20250102,174000,323303170,12410,12410,12410,12410,0
|
|
20250102,173900,323303170,12410,12410,12410,12410,0
|
|
20250102,173800,323303170,12410,12410,12410,12410,0
|
|
20250102,173700,323303170,12410,12410,12410,12410,0
|
|
20250102,173600,323303170,12410,12410,12410,12410,0
|
|
20250102,173500,323303170,12410,12410,12410,12410,0
|
|
20250102,173400,323303170,12410,12410,12410,12410,0
|
|
20250102,173300,323303170,12410,12410,12410,12410,0
|
|
20250102,173200,323303170,12410,12410,12410,12410,0
|
|
20250102,173100,323303170,12410,12410,12410,12410,0
|
|
20250102,173000,323303170,12410,12410,12410,12410,0
|
|
20250102,172900,323303170,12410,12410,12410,12410,0
|
|
20250102,172800,323303170,12410,12410,12410,12410,0
|
|
20250102,172700,323303170,12410,12410,12410,12410,0
|
|
20250102,172600,323303170,12410,12410,12410,12410,0
|
|
20250102,172500,323303170,12410,12410,12410,12410,0
|
|
20250102,172400,323303170,12410,12410,12410,12410,0
|
|
20250102,172300,323303170,12410,12410,12410,12410,821
|
|
20250102,172200,323303170,12410,12410,12410,12410,0
|
|
20250102,172100,323303170,12410,12410,12410,12410,0
|
|
20250102,172000,323303170,12410,12410,12410,12410,0
|
|
20250102,171900,323303170,12410,12410,12410,12410,0
|
|
20250102,171800,323303170,12410,12410,12410,12410,0
|
|
20250102,171700,323303170,12410,12410,12410,12410,0
|
|
20250102,171600,323303170,12410,12410,12410,12410,0
|
|
20250102,171500,323303170,12410,12410,12410,12410,0
|
|
20250102,171400,323303170,12410,12410,12410,12410,0
|
|
20250102,171300,323303170,12410,12410,12410,12410,0
|
|
20250102,171200,323303170,12410,12410,12410,12410,0
|
|
20250102,171100,323303170,12410,12410,12410,12410,0
|
|
20250102,171000,323303170,12410,12410,12410,12410,0
|
|
20250102,170900,323303170,12410,12410,12410,12410,0
|
|
20250102,170800,323303170,12410,12410,12410,12410,0
|
|
20250102,170700,323303170,12410,12410,12410,12410,0
|
|
20250102,170600,323303170,12410,12410,12410,12410,0
|
|
20250102,170500,323303170,12410,12410,12410,12410,0
|
|
20250102,170400,323303170,12410,12410,12410,12410,0
|
|
20250102,170300,323303170,12410,12410,12410,12410,0
|
|
20250102,170200,323303170,12410,12410,12410,12410,0
|
|
20250102,170100,323303170,12410,12410,12410,12410,0
|
|
20250102,170000,323303170,12410,12410,12410,12410,0
|
|
20250102,165900,323303170,12410,12410,12410,12410,0
|
|
20250102,165800,323303170,12410,12410,12410,12410,0
|
|
20250102,165700,323303170,12410,12410,12410,12410,0
|
|
20250102,165600,323303170,12410,12410,12410,12410,0
|
|
20250102,165500,323303170,12410,12410,12410,12410,0
|
|
20250102,165400,323303170,12410,12410,12410,12410,0
|
|
20250102,165300,323303170,12410,12410,12410,12410,821
|
|
20250102,165200,323303170,12410,12410,12410,12410,0
|
|
20250102,165100,323303170,12410,12410,12410,12410,0
|
|
20250102,165000,323303170,12410,12410,12410,12410,0
|
|
20250102,164900,323303170,12410,12410,12410,12410,0
|
|
20250102,164800,323303170,12410,12410,12410,12410,0
|
|
20250102,164700,323303170,12410,12410,12410,12410,0
|
|
20250102,164600,323303170,12410,12410,12410,12410,0
|
|
20250102,164500,323303170,12410,12410,12410,12410,0
|
|
20250102,164400,323303170,12410,12410,12410,12410,0
|
|
20250102,164300,323303170,12410,12410,12410,12410,0
|
|
20250102,164200,323303170,12410,12410,12410,12410,0
|
|
20250102,164100,323303170,12410,12410,12410,12410,0
|
|
20250102,164000,323303170,12410,12410,12410,12410,0
|
|
20250102,163900,323303170,12410,12410,12410,12410,0
|
|
20250102,163800,323303170,12410,12410,12410,12410,0
|
|
20250102,163700,323303170,12410,12410,12410,12410,0
|
|
20250102,163600,323303170,12410,12410,12410,12410,0
|
|
20250102,163500,323303170,12410,12410,12410,12410,0
|
|
20250102,163400,323303170,12410,12410,12410,12410,0
|
|
20250102,163300,323303170,12410,12410,12410,12410,0
|
|
20250102,163200,323303170,12410,12410,12410,12410,0
|
|
20250102,163100,323303170,12410,12410,12410,12410,0
|
|
20250102,163000,323303170,12410,12410,12410,12410,0
|
|
20250102,162900,323303170,12410,12410,12410,12410,0
|
|
20250102,162800,323303170,12410,12410,12410,12410,0
|
|
20250102,162700,323303170,12410,12410,12410,12410,0
|
|
20250102,162600,323303170,12410,12410,12410,12410,0
|
|
20250102,162500,323303170,12410,12410,12410,12410,0
|
|
20250102,162400,323303170,12410,12410,12410,12410,0
|
|
20250102,162300,323303170,12410,12410,12410,12410,821
|
|
20250102,162200,323303170,12410,12410,12410,12410,0
|
|
20250102,162100,323303170,12410,12410,12410,12410,0
|
|
20250102,162000,323303170,12410,12410,12410,12410,0
|
|
20250102,161900,323303170,12410,12410,12410,12410,0
|
|
20250102,161800,323303170,12410,12410,12410,12410,0
|
|
20250102,161700,323303170,12410,12410,12410,12410,0
|
|
20250102,161600,323303170,12410,12410,12410,12410,0
|
|
20250102,161500,323303170,12410,12410,12410,12410,0
|
|
20250102,161400,323303170,12410,12410,12410,12410,0
|
|
20250102,161300,323303170,12410,12410,12410,12410,0
|
|
20250102,161200,323303170,12410,12410,12410,12410,0
|
|
20250102,161100,323303170,12410,12410,12410,12410,0
|
|
20250102,161000,323303170,12410,12410,12410,12410,0
|
|
20250102,160900,323303170,12410,12410,12410,12410,0
|
|
20250102,160800,323303170,12410,12410,12410,12410,0
|
|
20250102,160700,323303170,12410,12410,12410,12410,0
|
|
20250102,160600,323303170,12410,12410,12410,12410,0
|
|
20250102,160500,323303170,12410,12410,12410,12410,0
|
|
20250102,160400,323303170,12410,12410,12410,12410,0
|
|
20250102,160300,323303170,12410,12410,12410,12410,0
|
|
20250102,160200,323303170,12410,12410,12410,12410,0
|
|
20250102,160100,323303170,12410,12410,12410,12410,0
|
|
20250102,160000,323303170,12410,12410,12410,12410,0
|
|
20250102,155900,323303170,12410,12410,12410,12410,0
|
|
20250102,155800,323303170,12410,12410,12410,12410,0
|
|
20250102,155700,323303170,12410,12410,12410,12410,0
|
|
20250102,155600,323303170,12410,12410,12410,12410,0
|
|
20250102,155500,323303170,12410,12410,12410,12410,0
|
|
20250102,155400,323303170,12410,12410,12410,12410,0
|
|
20250102,155300,323303170,12410,12410,12410,12410,821
|
|
20250102,155200,323303170,12410,12410,12410,12410,0
|
|
20250102,155100,323303170,12410,12410,12410,12410,0
|
|
20250102,155000,323303170,12410,12410,12410,12410,0
|
|
20250102,154900,323303170,12410,12410,12410,12410,0
|
|
20250102,154800,323303170,12410,12410,12410,12410,0
|
|
20250102,154700,323303170,12410,12410,12410,12410,0
|
|
20250102,154600,323303170,12410,12410,12410,12410,0
|
|
20250102,154500,323303170,12410,12410,12410,12410,0
|
|
20250102,154400,323303170,12410,12410,12410,12410,0
|
|
20250102,154300,323303170,12410,12410,12410,12410,0
|
|
20250102,154200,323303170,12410,12410,12410,12410,0
|
|
20250102,154100,323303170,12410,12410,12410,12410,0
|
|
20250102,154000,323303170,12410,12410,12410,12410,0
|
|
20250102,153900,323303170,12410,12410,12410,12410,0
|
|
20250102,153800,323303170,12410,12410,12410,12410,0
|
|
20250102,153700,323303170,12410,12410,12410,12410,0
|
|
20250102,153600,323303170,12410,12410,12410,12410,0
|
|
20250102,153500,323303170,12410,12410,12410,12410,0
|
|
20250102,153400,323303170,12410,12410,12410,12410,0
|
|
20250102,153300,323303170,12410,12410,12410,12410,0
|
|
20250102,153200,323303170,12410,12410,12410,12410,0
|
|
20250102,153100,323303170,12410,12410,12410,12410,0
|
|
20250102,153000,323303170,12410,12410,12410,12410,821
|
|
20250102,152900,313114560,12490,12490,12490,12490,0
|
|
20250102,152800,313114560,12490,12490,12490,12490,0
|
|
20250102,152700,313114560,12490,12490,12490,12490,0
|
|
20250102,152600,313114560,12490,12490,12490,12490,0
|
|
20250102,152500,313114560,12490,12490,12490,12490,0
|
|
20250102,152400,313114560,12490,12490,12490,12490,0
|
|
20250102,152300,313114560,12490,12490,12490,12490,0
|
|
20250102,152200,313114560,12490,12490,12490,12490,0
|
|
20250102,152100,313114560,12490,12490,12490,12490,0
|
|
20250102,152000,313114560,12490,12490,12490,12490,0
|
|
20250102,151900,313114560,12490,12540,12550,12460,107
|
|
20250102,151800,311774220,12530,12520,12540,12520,71
|
|
20250102,151700,310884690,12520,12530,12530,12520,135
|
|
20250102,151600,309193360,12520,12520,12540,12520,138
|
|
20250102,151500,307463910,12580,12560,12580,12520,273
|
|
20250102,151400,304035700,12610,12600,12620,12550,1200
|
|
20250102,151300,288953740,12580,12570,12600,12550,332
|
|
20250102,151200,284778030,12610,12610,12610,12550,536
|
|
20250102,151100,278030950,12620,12610,12620,12600,101
|
|
20250102,151000,276757300,12610,12520,12610,12520,93
|
|
20250102,150900,275586040,12590,12520,12600,12520,4193
|
|
20250102,150800,223036690,12510,12510,12530,12510,670
|
|
20250102,150700,214643020,12510,12490,12510,12490,76
|
|
20250102,150600,213692660,12480,12470,12480,12470,101
|
|
20250102,150500,212432640,12470,12450,12470,12440,187
|
|
20250102,150400,210103380,12450,12450,12450,12450,0
|
|
20250102,150300,210103380,12450,12450,12450,12450,0
|
|
20250102,150200,210103380,12450,12450,12450,12450,0
|
|
20250102,150100,210103380,12450,12450,12450,12450,0
|
|
20250102,150000,210103380,12450,12450,12450,12450,0
|
|
20250102,145900,210103380,12450,12450,12450,12450,0
|
|
20250102,145800,210103380,12450,12450,12450,12450,1
|
|
20250102,145700,210090930,12450,12450,12450,12450,1
|
|
20250102,145600,210078480,12440,12450,12450,12440,11
|
|
20250102,145500,209941540,12470,12470,12470,12470,0
|
|
20250102,145400,209941540,12470,12470,12470,12470,1
|
|
20250102,145300,209929070,12440,12440,12440,12440,0
|
|
20250102,145200,209929070,12440,12440,12440,12440,0
|
|
20250102,145100,209929070,12440,12450,12450,12440,127
|
|
20250102,145000,208347980,12480,12480,12480,12480,0
|
|
20250102,144900,208347980,12480,12480,12480,12480,0
|
|
20250102,144800,208347980,12480,12480,12480,12480,50
|
|
20250102,144700,207723980,12480,12480,12480,12480,0
|
|
20250102,144600,207723980,12480,12480,12480,12480,0
|
|
20250102,144500,207723980,12480,12480,12480,12480,0
|
|
20250102,144400,207723980,12480,12460,12480,12440,1054
|
|
20250102,144300,194601150,12460,12460,12470,12460,152
|
|
20250102,144200,192705840,12470,12470,12470,12470,0
|
|
20250102,144100,192705840,12470,12470,12470,12470,1
|
|
20250102,144000,192693370,12480,12480,12480,12480,100
|
|
20250102,143900,191445370,12480,12480,12480,12480,0
|
|
20250102,143800,191445370,12480,12480,12480,12480,0
|
|
20250102,143700,191445370,12480,12480,12480,12480,0
|
|
20250102,143600,191445370,12480,12480,12480,12480,0
|
|
20250102,143500,191445370,12480,12480,12480,12480,0
|
|
20250102,143400,191445370,12480,12480,12480,12480,0
|
|
20250102,143300,191445370,12480,12480,12480,12480,0
|
|
20250102,143200,191445370,12480,12480,12480,12480,0
|
|
20250102,143100,191445370,12480,12480,12480,12480,0
|
|
20250102,143000,191445370,12480,12480,12480,12480,0
|
|
20250102,142900,191445370,12480,12480,12480,12480,1
|
|
20250102,142800,191432890,12450,12450,12450,12450,0
|
|
20250102,142700,191432890,12450,12450,12450,12450,0
|
|
20250102,142600,191432890,12450,12450,12450,12450,19
|
|
20250102,142500,191196340,12480,12480,12480,12480,5
|
|
20250102,142400,191133940,12450,12450,12450,12450,168
|
|
20250102,142300,189042340,12480,12480,12480,12480,0
|
|
20250102,142200,189042340,12480,12440,12480,12440,104
|
|
20250102,142100,187746590,12440,12440,12440,12440,2
|
|
20250102,142000,187721710,12440,12440,12440,12440,7
|
|
20250102,141900,187634630,12410,12410,12410,12410,0
|
|
20250102,141800,187634630,12410,12420,12420,12410,33
|
|
20250102,141700,187224790,12410,12410,12410,12410,0
|
|
20250102,141600,187224790,12410,12410,12410,12410,0
|
|
20250102,141500,187224790,12410,12410,12410,12410,0
|
|
20250102,141400,187224790,12410,12410,12410,12410,1
|
|
20250102,141300,187212380,12410,12410,12410,12410,1
|
|
20250102,141200,187199970,12430,12430,12430,12430,0
|
|
20250102,141100,187199970,12430,12430,12430,12430,0
|
|
20250102,141000,187199970,12430,12430,12430,12430,0
|
|
20250102,140900,187199970,12430,12430,12430,12430,1
|
|
20250102,140800,187187540,12430,12430,12430,12430,0
|
|
20250102,140700,187187540,12430,12430,12430,12430,0
|
|
20250102,140600,187187540,12430,12430,12430,12430,0
|
|
20250102,140500,187187540,12430,12430,12430,12430,0
|
|
20250102,140400,187187540,12430,12430,12430,12430,5
|
|
20250102,140300,187125390,12430,12430,12430,12430,2
|
|
20250102,140200,187100530,12410,12410,12410,12410,0
|
|
20250102,140100,187100530,12410,12410,12410,12410,0
|
|
20250102,140000,187100530,12410,12420,12420,12410,123
|
|
20250102,135900,185573730,12450,12450,12450,12450,0
|
|
20250102,135800,185573730,12450,12450,12450,12450,1
|
|
20250102,135700,185561280,12410,12410,12410,12410,21
|
|
20250102,135600,185300670,12450,12450,12450,12450,0
|
|
20250102,135500,185300670,12450,12450,12450,12410,23
|
|
20250102,135400,185015160,12450,12410,12450,12410,2
|
|
20250102,135300,184990300,12410,12410,12410,12410,41
|
|
20250102,135200,184481490,12450,12430,12450,12420,23
|
|
20250102,135100,184195590,12410,12420,12420,12410,130
|
|
20250102,135000,182581050,12420,12420,12420,12420,1
|
|
20250102,134900,182568630,12410,12410,12410,12400,65
|
|
20250102,134800,181762000,12420,12420,12420,12420,1
|
|
20250102,134700,181749580,12420,12420,12420,12420,5
|
|
20250102,134600,181687480,12420,12420,12420,12420,0
|
|
20250102,134500,181687480,12420,12420,12420,12420,0
|
|
20250102,134400,181687480,12420,12420,12420,12420,0
|
|
20250102,134300,181687480,12420,12420,12420,12420,0
|
|
20250102,134200,181687480,12420,12420,12420,12420,0
|
|
20250102,134100,181687480,12420,12380,12420,12380,47
|
|
20250102,134000,181104860,12400,12370,12400,12360,25
|
|
20250102,133900,180795590,12340,12350,12350,12340,53
|
|
20250102,133800,180141070,12350,12340,12350,12340,189
|
|
20250102,133700,177808190,12340,12340,12340,12340,10
|
|
20250102,133600,177684790,12340,12340,12340,12340,0
|
|
20250102,133500,177684790,12340,12340,12340,12330,34
|
|
20250102,133400,177265260,12340,12340,12340,12340,0
|
|
20250102,133300,177265260,12340,12340,12340,12340,2
|
|
20250102,133200,177240580,12340,12340,12340,12340,6
|
|
20250102,133100,177166540,12340,12340,12340,12340,0
|
|
20250102,133000,177166540,12340,12340,12340,12340,0
|
|
20250102,132900,177166540,12340,12340,12340,12340,0
|
|
20250102,132800,177166540,12340,12340,12340,12340,2
|
|
20250102,132700,177141860,12340,12340,12340,12340,0
|
|
20250102,132600,177141860,12340,12340,12340,12340,1
|
|
20250102,132500,177129520,12320,12320,12320,12320,6
|
|
20250102,132400,177055600,12320,12320,12320,12320,1
|
|
20250102,132300,177043280,12310,12320,12320,12310,5
|
|
20250102,132200,176981700,12330,12350,12350,12330,23
|
|
20250102,132100,176697950,12350,12350,12360,12350,43
|
|
20250102,132000,176166890,12350,12350,12350,12350,0
|
|
20250102,131900,176166890,12350,12350,12350,12350,0
|
|
20250102,131800,176166890,12350,12350,12350,12350,4
|
|
20250102,131700,176117490,12360,12360,12360,12360,0
|
|
20250102,131600,176117490,12360,12360,12360,12360,0
|
|
20250102,131500,176117490,12360,12360,12360,12360,0
|
|
20250102,131400,176117490,12360,12360,12360,12360,0
|
|
20250102,131300,176117490,12360,12350,12360,12350,100
|
|
20250102,131200,174882170,12330,12330,12330,12330,0
|
|
20250102,131100,174882170,12330,12330,12330,12330,0
|
|
20250102,131000,174882170,12330,12340,12340,12330,175
|
|
20250102,130900,172722750,12340,12340,12340,12340,0
|
|
20250102,130800,172722750,12340,12340,12340,12340,1
|
|
20250102,130700,172710410,12320,12320,12330,12320,147
|
|
20250102,130600,170899360,12320,12320,12320,12320,0
|
|
20250102,130500,170899360,12320,12370,12370,12310,1043
|
|
20250102,130400,158016390,12370,12370,12370,12370,1
|
|
20250102,130300,158004020,12420,12420,12420,12420,3
|
|
20250102,130200,157966760,12420,12420,12420,12420,2
|
|
20250102,130100,157941920,12420,12420,12420,12420,0
|
|
20250102,130000,157941920,12420,12420,12420,12420,7
|
|
20250102,125900,157854980,12340,12340,12340,12340,0
|
|
20250102,125800,157854980,12340,12340,12340,12340,0
|
|
20250102,125700,157854980,12340,12340,12340,12340,0
|
|
20250102,125600,157854980,12340,12340,12340,12340,0
|
|
20250102,125500,157854980,12340,12340,12340,12340,1
|
|
20250102,125400,157842640,12340,12370,12370,12340,124
|
|
20250102,125300,156310760,12360,12360,12360,12350,92
|
|
20250102,125200,155173680,12340,12350,12350,12340,33
|
|
20250102,125100,154766150,12320,12330,12330,12320,16
|
|
20250102,125000,154568880,12310,12310,12320,12310,179
|
|
20250102,124900,152364390,12310,12310,12320,12310,66
|
|
20250102,124800,151551310,12310,12330,12330,12310,44
|
|
20250102,124700,151009090,12340,12350,12350,12340,9
|
|
20250102,124600,150898000,12340,12340,12340,12340,2
|
|
20250102,124500,150873320,12340,12350,12350,12330,273
|
|
20250102,124400,147504500,12340,12340,12340,12340,8
|
|
20250102,124300,147405780,12350,12340,12350,12340,2
|
|
20250102,124200,147381090,12340,12340,12340,12340,0
|
|
20250102,124100,147381090,12340,12340,12340,12340,0
|
|
20250102,124000,147381090,12340,12410,12410,12340,3503
|
|
20250102,123900,103954610,12400,12400,12400,12400,0
|
|
20250102,123800,103954610,12400,12400,12400,12400,0
|
|
20250102,123700,103954610,12400,12400,12400,12400,0
|
|
20250102,123600,103954610,12400,12400,12400,12400,0
|
|
20250102,123500,103954610,12400,12400,12400,12400,0
|
|
20250102,123400,103954610,12400,12400,12400,12400,150
|
|
20250102,123300,102094610,12400,12410,12410,12400,52
|
|
20250102,123200,101449310,12410,12420,12420,12410,2
|
|
20250102,123100,101424480,12400,12420,12420,12400,24
|
|
20250102,123000,101126620,12420,12420,12420,12420,3
|
|
20250102,122900,101089360,12420,12420,12420,12420,0
|
|
20250102,122800,101089360,12420,12420,12420,12420,0
|
|
20250102,122700,101089360,12420,12420,12420,12420,4
|
|
20250102,122600,101039680,12420,12420,12420,12420,4
|
|
20250102,122500,100990000,12420,12420,12420,12420,0
|
|
20250102,122400,100990000,12420,12420,12420,12420,0
|
|
20250102,122300,100990000,12420,12420,12420,12420,0
|
|
20250102,122200,100990000,12420,12420,12420,12420,0
|
|
20250102,122100,100990000,12420,12420,12420,12420,1
|
|
20250102,122000,100977580,12420,12420,12420,12420,0
|
|
20250102,121900,100977580,12420,12420,12420,12420,1
|
|
20250102,121800,100965160,12400,12400,12400,12400,0
|
|
20250102,121700,100965160,12400,12400,12400,12400,0
|
|
20250102,121600,100965160,12400,12410,12410,12400,103
|
|
20250102,121500,99687340,12400,12400,12400,12400,0
|
|
20250102,121400,99687340,12400,12400,12400,12400,0
|
|
20250102,121300,99687340,12400,12400,12400,12400,0
|
|
20250102,121200,99687340,12400,12400,12400,12400,0
|
|
20250102,121100,99687340,12400,12400,12400,12400,0
|
|
20250102,121000,99687340,12400,12400,12400,12400,0
|
|
20250102,120900,99687340,12400,12410,12410,12400,211
|
|
20250102,120800,97070040,12410,12410,12410,12410,0
|
|
20250102,120700,97070040,12410,12460,12460,12410,564
|
|
20250102,120600,90064490,12430,12430,12430,12430,32
|
|
20250102,120500,89666730,12430,12430,12430,12430,15
|
|
20250102,120400,89480280,12450,12460,12460,12450,2
|
|
20250102,120300,89455370,12450,12450,12450,12450,2
|
|
20250102,120200,89430470,12450,12450,12450,12450,5
|
|
20250102,120100,89368220,12450,12450,12450,12450,3
|
|
20250102,120000,89330870,12460,12460,12460,12460,6
|
|
20250102,115900,89256110,12450,12450,12450,12450,42
|
|
20250102,115800,88733210,12450,12450,12450,12450,0
|
|
20250102,115700,88733210,12450,12460,12460,12450,12
|
|
20250102,115600,88583700,12460,12460,12460,12460,5
|
|
20250102,115500,88521400,12450,12450,12450,12450,1
|
|
20250102,115400,88508950,12450,12450,12450,12450,0
|
|
20250102,115300,88508950,12450,12450,12450,12450,11
|
|
20250102,115200,88372000,12450,12450,12450,12450,0
|
|
20250102,115100,88372000,12450,12450,12450,12450,26
|
|
20250102,115000,88048300,12450,12450,12450,12450,0
|
|
20250102,114900,88048300,12450,12450,12450,12450,0
|
|
20250102,114800,88048300,12450,12450,12450,12450,0
|
|
20250102,114700,88048300,12450,12450,12450,12450,0
|
|
20250102,114600,88048300,12450,12450,12450,12450,0
|
|
20250102,114500,88048300,12450,12450,12450,12450,0
|
|
20250102,114400,88048300,12450,12450,12450,12450,0
|
|
20250102,114300,88048300,12450,12450,12450,12450,6
|
|
20250102,114200,87973600,12450,12450,12450,12450,6
|
|
20250102,114100,87898900,12460,12460,12460,12460,10
|
|
20250102,114000,87774300,12460,12440,12460,12440,2
|
|
20250102,113900,87749400,12450,12450,12450,12440,50
|
|
20250102,113800,87126910,12450,12450,12450,12450,0
|
|
20250102,113700,87126910,12450,12450,12450,12450,0
|
|
20250102,113600,87126910,12450,12450,12450,12450,12
|
|
20250102,113500,86977510,12450,12450,12460,12440,44
|
|
20250102,113400,86429700,12450,12450,12450,12450,0
|
|
20250102,113300,86429700,12450,12450,12450,12450,0
|
|
20250102,113200,86429700,12450,12450,12460,12450,11
|
|
20250102,113100,86292740,12450,12450,12450,12450,9
|
|
20250102,113000,86180690,12430,12430,12430,12430,0
|
|
20250102,112900,86180690,12430,12430,12430,12430,0
|
|
20250102,112800,86180690,12430,12430,12430,12430,0
|
|
20250102,112700,86180690,12430,12440,12440,12430,21
|
|
20250102,112600,85919460,12450,12450,12450,12450,0
|
|
20250102,112500,85919460,12450,12450,12450,12450,0
|
|
20250102,112400,85919460,12450,12460,12460,12450,6
|
|
20250102,112300,85844750,12490,12490,12490,12490,0
|
|
20250102,112200,85844750,12490,12460,12490,12460,46
|
|
20250102,112100,85271040,12440,12430,12440,12430,78
|
|
20250102,112000,84301060,12420,12420,12420,12420,0
|
|
20250102,111900,84301060,12420,12420,12420,12420,0
|
|
20250102,111800,84301060,12420,12420,12420,12420,0
|
|
20250102,111700,84301060,12420,12430,12430,12420,20
|
|
20250102,111600,84052560,12440,12440,12440,12440,0
|
|
20250102,111500,84052560,12440,12440,12440,12440,5
|
|
20250102,111400,83990360,12440,12470,12470,12440,36
|
|
20250102,111300,83542160,12490,12490,12490,12490,0
|
|
20250102,111200,83542160,12490,12490,12490,12490,2
|
|
20250102,111100,83517180,12520,12520,12520,12520,0
|
|
20250102,111000,83517180,12520,12510,12520,12510,8
|
|
20250102,110900,83417030,12520,12520,12520,12520,16
|
|
20250102,110800,83216710,12510,12510,12510,12510,3
|
|
20250102,110700,83179180,12530,12530,12530,12530,1
|
|
20250102,110600,83166650,12530,12560,12560,12530,101
|
|
20250102,110500,81898120,12560,12490,12570,12490,161
|
|
20250102,110400,79875840,12480,12470,12490,12470,13
|
|
20250102,110300,79713560,12470,12470,12470,12470,0
|
|
20250102,110200,79713560,12470,12470,12470,12470,0
|
|
20250102,110100,79713560,12470,12470,12470,12470,4
|
|
20250102,110000,79663680,12440,12430,12470,12430,89
|
|
20250102,105900,78556710,12470,12470,12470,12470,1
|
|
20250102,105800,78544240,12480,12480,12480,12480,104
|
|
20250102,105700,77246320,12480,12480,12480,12480,1
|
|
20250102,105600,77233840,12490,12490,12490,12490,0
|
|
20250102,105500,77233840,12490,12490,12490,12490,0
|
|
20250102,105400,77233840,12490,12480,12490,12480,61
|
|
20250102,105300,76472190,12480,12480,12480,12480,0
|
|
20250102,105200,76472190,12480,12430,12480,12410,213
|
|
20250102,105100,73828140,12450,12440,12450,12440,21
|
|
20250102,105000,73566700,12430,12430,12430,12430,8
|
|
20250102,104900,73467260,12440,12430,12440,12410,242
|
|
20250102,104800,70459940,12440,12440,12440,12440,0
|
|
20250102,104700,70459940,12440,12480,12490,12440,270
|
|
20250102,104600,67093970,12490,12490,12490,12490,9
|
|
20250102,104500,66981560,12480,12490,12490,12480,27
|
|
20250102,104400,66644450,12490,12480,12490,12480,49
|
|
20250102,104300,66032580,12480,12480,12480,12480,44
|
|
20250102,104200,65483460,12480,12480,12480,12480,11
|
|
20250102,104100,65346180,12480,12480,12480,12480,0
|
|
20250102,104000,65346180,12480,12480,12480,12480,6
|
|
20250102,103900,65271300,12480,12510,12510,12480,185
|
|
20250102,103800,62957200,12470,12470,12470,12470,0
|
|
20250102,103700,62957200,12470,12470,12470,12470,0
|
|
20250102,103600,62957200,12470,12470,12470,12470,0
|
|
20250102,103500,62957200,12470,12480,12480,12470,45
|
|
20250102,103400,62395620,12480,12480,12480,12480,0
|
|
20250102,103300,62395620,12480,12490,12490,12480,20
|
|
20250102,103200,62145830,12620,12500,12620,12500,117
|
|
20250102,103100,60678690,12500,12490,12500,12490,8
|
|
20250102,103000,60578760,12500,12500,12500,12500,6
|
|
20250102,102900,60503760,12500,12500,12500,12500,0
|
|
20250102,102800,60503760,12500,12510,12510,12500,13
|
|
20250102,102700,60341140,12510,12520,12520,12510,109
|
|
20250102,102600,58976500,12520,12530,12530,12520,12
|
|
20250102,102500,58826150,12530,12570,12570,12530,49
|
|
20250102,102400,58210780,12580,12570,12580,12550,172
|
|
20250102,102300,56048160,12550,12560,12560,12550,22
|
|
20250102,102200,55771870,12570,12550,12570,12540,98
|
|
20250102,102100,54541420,12530,12540,12540,12530,63
|
|
20250102,102000,53751430,12510,12530,12530,12510,125
|
|
20250102,101900,52185470,12540,12530,12540,12530,86
|
|
20250102,101800,51107320,12460,12400,12490,12400,375
|
|
20250102,101700,46430540,12410,12400,12410,12400,30
|
|
20250102,101600,46058370,12410,12380,12410,12370,67
|
|
20250102,101500,45227870,12380,12320,12390,12320,74
|
|
20250102,101400,44312780,12300,12330,12330,12300,21
|
|
20250102,101300,44054080,12300,12310,12320,12300,169
|
|
20250102,101200,41973120,12300,12300,12300,12300,0
|
|
20250102,101100,41973120,12300,12300,12310,12300,173
|
|
20250102,101000,39844220,12310,12340,12340,12300,561
|
|
20250102,100900,32936980,12340,12310,12350,12300,248
|
|
20250102,100800,29878170,12300,12310,12310,12300,23
|
|
20250102,100700,29595050,12310,12320,12320,12310,43
|
|
20250102,100600,29065420,12270,12270,12320,12260,381
|
|
20250102,100500,24380430,12320,12410,12420,12250,864
|
|
20250102,100400,13681550,12410,12430,12430,12410,156
|
|
20250102,100300,11744810,12630,12420,12630,12400,184
|
|
20250102,100200,9454370,12420,12410,12490,12400,144
|
|
20250102,100100,7666850,12400,12380,12400,12380,43
|
|
20250102,100000,7133910,12450,12630,12630,12450,566
|