599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195600,499871700,11070,11070,11070,11070,2069
|
|
20250102,195500,499871700,11070,11070,11070,11070,0
|
|
20250102,195400,499871700,11070,11070,11070,11070,0
|
|
20250102,195300,499871700,11070,11070,11070,11070,0
|
|
20250102,195200,499871700,11070,11070,11070,11070,0
|
|
20250102,195100,499871700,11070,11070,11070,11070,0
|
|
20250102,195000,499871700,11070,11070,11070,11070,0
|
|
20250102,194900,499871700,11070,11070,11070,11070,0
|
|
20250102,194800,499871700,11070,11070,11070,11070,0
|
|
20250102,194700,499871700,11070,11070,11070,11070,0
|
|
20250102,194600,499871700,11070,11070,11070,11070,0
|
|
20250102,194500,499871700,11070,11070,11070,11070,0
|
|
20250102,194400,499871700,11070,11070,11070,11070,0
|
|
20250102,194300,499871700,11070,11070,11070,11070,0
|
|
20250102,194200,499871700,11070,11070,11070,11070,0
|
|
20250102,194100,499871700,11070,11070,11070,11070,0
|
|
20250102,194000,499871700,11070,11070,11070,11070,0
|
|
20250102,193900,499871700,11070,11070,11070,11070,0
|
|
20250102,193800,499871700,11070,11070,11070,11070,0
|
|
20250102,193700,499871700,11070,11070,11070,11070,0
|
|
20250102,193600,499871700,11070,11070,11070,11070,0
|
|
20250102,193500,499871700,11070,11070,11070,11070,0
|
|
20250102,193400,499871700,11070,11070,11070,11070,0
|
|
20250102,193300,499871700,11070,11070,11070,11070,0
|
|
20250102,193200,499871700,11070,11070,11070,11070,0
|
|
20250102,193100,499871700,11070,11070,11070,11070,0
|
|
20250102,193000,499871700,11070,11070,11070,11070,0
|
|
20250102,192900,499871700,11070,11070,11070,11070,0
|
|
20250102,192800,499871700,11070,11070,11070,11070,0
|
|
20250102,192700,499871700,11070,11070,11070,11070,0
|
|
20250102,192600,499871700,11070,11070,11070,11070,2069
|
|
20250102,192500,499871700,11070,11070,11070,11070,0
|
|
20250102,192400,499871700,11070,11070,11070,11070,0
|
|
20250102,192300,499871700,11070,11070,11070,11070,0
|
|
20250102,192200,499871700,11070,11070,11070,11070,0
|
|
20250102,192100,499871700,11070,11070,11070,11070,0
|
|
20250102,192000,499871700,11070,11070,11070,11070,0
|
|
20250102,191900,499871700,11070,11070,11070,11070,0
|
|
20250102,191800,499871700,11070,11070,11070,11070,0
|
|
20250102,191700,499871700,11070,11070,11070,11070,0
|
|
20250102,191600,499871700,11070,11070,11070,11070,0
|
|
20250102,191500,499871700,11070,11070,11070,11070,0
|
|
20250102,191400,499871700,11070,11070,11070,11070,0
|
|
20250102,191300,499871700,11070,11070,11070,11070,0
|
|
20250102,191200,499871700,11070,11070,11070,11070,0
|
|
20250102,191100,499871700,11070,11070,11070,11070,0
|
|
20250102,191000,499871700,11070,11070,11070,11070,0
|
|
20250102,190900,499871700,11070,11070,11070,11070,0
|
|
20250102,190800,499871700,11070,11070,11070,11070,0
|
|
20250102,190700,499871700,11070,11070,11070,11070,0
|
|
20250102,190600,499871700,11070,11070,11070,11070,0
|
|
20250102,190500,499871700,11070,11070,11070,11070,0
|
|
20250102,190400,499871700,11070,11070,11070,11070,0
|
|
20250102,190300,499871700,11070,11070,11070,11070,0
|
|
20250102,190200,499871700,11070,11070,11070,11070,0
|
|
20250102,190100,499871700,11070,11070,11070,11070,0
|
|
20250102,190000,499871700,11070,11070,11070,11070,0
|
|
20250102,185900,499871700,11070,11070,11070,11070,0
|
|
20250102,185800,499871700,11070,11070,11070,11070,0
|
|
20250102,185700,499871700,11070,11070,11070,11070,0
|
|
20250102,185600,499871700,11070,11070,11070,11070,2069
|
|
20250102,185500,499871700,11070,11070,11070,11070,0
|
|
20250102,185400,499871700,11070,11070,11070,11070,0
|
|
20250102,185300,499871700,11070,11070,11070,11070,0
|
|
20250102,185200,499871700,11070,11070,11070,11070,0
|
|
20250102,185100,499871700,11070,11070,11070,11070,0
|
|
20250102,185000,499871700,11070,11070,11070,11070,0
|
|
20250102,184900,499871700,11070,11070,11070,11070,0
|
|
20250102,184800,499871700,11070,11070,11070,11070,0
|
|
20250102,184700,499871700,11070,11070,11070,11070,0
|
|
20250102,184600,499871700,11070,11070,11070,11070,0
|
|
20250102,184500,499871700,11070,11070,11070,11070,0
|
|
20250102,184400,499871700,11070,11070,11070,11070,0
|
|
20250102,184300,499871700,11070,11070,11070,11070,0
|
|
20250102,184200,499871700,11070,11070,11070,11070,0
|
|
20250102,184100,499871700,11070,11070,11070,11070,0
|
|
20250102,184000,499871700,11070,11070,11070,11070,0
|
|
20250102,183900,499871700,11070,11070,11070,11070,0
|
|
20250102,183800,499871700,11070,11070,11070,11070,0
|
|
20250102,183700,499871700,11070,11070,11070,11070,0
|
|
20250102,183600,499871700,11070,11070,11070,11070,0
|
|
20250102,183500,499871700,11070,11070,11070,11070,0
|
|
20250102,183400,499871700,11070,11070,11070,11070,0
|
|
20250102,183300,499871700,11070,11070,11070,11070,0
|
|
20250102,183200,499871700,11070,11070,11070,11070,0
|
|
20250102,183100,499871700,11070,11070,11070,11070,0
|
|
20250102,183000,499871700,11070,11070,11070,11070,0
|
|
20250102,182900,499871700,11070,11070,11070,11070,0
|
|
20250102,182800,499871700,11070,11070,11070,11070,0
|
|
20250102,182700,499871700,11070,11070,11070,11070,0
|
|
20250102,182600,499871700,11070,11070,11070,11070,2069
|
|
20250102,182500,499871700,11070,11070,11070,11070,0
|
|
20250102,182400,499871700,11070,11070,11070,11070,0
|
|
20250102,182300,499871700,11070,11070,11070,11070,0
|
|
20250102,182200,499871700,11070,11070,11070,11070,0
|
|
20250102,182100,499871700,11070,11070,11070,11070,0
|
|
20250102,182000,499871700,11070,11070,11070,11070,0
|
|
20250102,181900,499871700,11070,11070,11070,11070,0
|
|
20250102,181800,499871700,11070,11070,11070,11070,0
|
|
20250102,181700,499871700,11070,11070,11070,11070,0
|
|
20250102,181600,499871700,11070,11070,11070,11070,0
|
|
20250102,181500,499871700,11070,11070,11070,11070,0
|
|
20250102,181400,499871700,11070,11070,11070,11070,0
|
|
20250102,181300,499871700,11070,11070,11070,11070,0
|
|
20250102,181200,499871700,11070,11070,11070,11070,0
|
|
20250102,181100,499871700,11070,11070,11070,11070,0
|
|
20250102,181000,499871700,11070,11070,11070,11070,0
|
|
20250102,180900,499871700,11070,11070,11070,11070,0
|
|
20250102,180800,499871700,11070,11070,11070,11070,0
|
|
20250102,180700,499871700,11070,11070,11070,11070,0
|
|
20250102,180600,499871700,11070,11070,11070,11070,0
|
|
20250102,180500,499871700,11070,11070,11070,11070,0
|
|
20250102,180400,499871700,11070,11070,11070,11070,0
|
|
20250102,180300,499871700,11070,11070,11070,11070,0
|
|
20250102,180200,499871700,11070,11070,11070,11070,0
|
|
20250102,180100,499871700,11070,11070,11070,11070,0
|
|
20250102,180000,499871700,11070,11070,11070,11070,0
|
|
20250102,175900,499871700,11070,11070,11070,11070,0
|
|
20250102,175800,499871700,11070,11070,11070,11070,0
|
|
20250102,175700,499871700,11070,11070,11070,11070,0
|
|
20250102,175600,499871700,11070,11070,11070,11070,2069
|
|
20250102,175500,499871700,11070,11070,11070,11070,0
|
|
20250102,175400,499871700,11070,11070,11070,11070,0
|
|
20250102,175300,499871700,11070,11070,11070,11070,0
|
|
20250102,175200,499871700,11070,11070,11070,11070,0
|
|
20250102,175100,499871700,11070,11070,11070,11070,0
|
|
20250102,175000,499871700,11070,11070,11070,11070,0
|
|
20250102,174900,499871700,11070,11070,11070,11070,0
|
|
20250102,174800,499871700,11070,11070,11070,11070,0
|
|
20250102,174700,499871700,11070,11070,11070,11070,0
|
|
20250102,174600,499871700,11070,11070,11070,11070,0
|
|
20250102,174500,499871700,11070,11070,11070,11070,0
|
|
20250102,174400,499871700,11070,11070,11070,11070,0
|
|
20250102,174300,499871700,11070,11070,11070,11070,0
|
|
20250102,174200,499871700,11070,11070,11070,11070,0
|
|
20250102,174100,499871700,11070,11070,11070,11070,0
|
|
20250102,174000,499871700,11070,11070,11070,11070,0
|
|
20250102,173900,499871700,11070,11070,11070,11070,0
|
|
20250102,173800,499871700,11070,11070,11070,11070,0
|
|
20250102,173700,499871700,11070,11070,11070,11070,0
|
|
20250102,173600,499871700,11070,11070,11070,11070,0
|
|
20250102,173500,499871700,11070,11070,11070,11070,0
|
|
20250102,173400,499871700,11070,11070,11070,11070,0
|
|
20250102,173300,499871700,11070,11070,11070,11070,0
|
|
20250102,173200,499871700,11070,11070,11070,11070,0
|
|
20250102,173100,499871700,11070,11070,11070,11070,0
|
|
20250102,173000,499871700,11070,11070,11070,11070,0
|
|
20250102,172900,499871700,11070,11070,11070,11070,0
|
|
20250102,172800,499871700,11070,11070,11070,11070,0
|
|
20250102,172700,499871700,11070,11070,11070,11070,0
|
|
20250102,172600,499871700,11070,11070,11070,11070,2069
|
|
20250102,172500,499871700,11070,11070,11070,11070,0
|
|
20250102,172400,499871700,11070,11070,11070,11070,0
|
|
20250102,172300,499871700,11070,11070,11070,11070,0
|
|
20250102,172200,499871700,11070,11070,11070,11070,0
|
|
20250102,172100,499871700,11070,11070,11070,11070,0
|
|
20250102,172000,499871700,11070,11070,11070,11070,0
|
|
20250102,171900,499871700,11070,11070,11070,11070,0
|
|
20250102,171800,499871700,11070,11070,11070,11070,0
|
|
20250102,171700,499871700,11070,11070,11070,11070,0
|
|
20250102,171600,499871700,11070,11070,11070,11070,0
|
|
20250102,171500,499871700,11070,11070,11070,11070,0
|
|
20250102,171400,499871700,11070,11070,11070,11070,0
|
|
20250102,171300,499871700,11070,11070,11070,11070,0
|
|
20250102,171200,499871700,11070,11070,11070,11070,0
|
|
20250102,171100,499871700,11070,11070,11070,11070,0
|
|
20250102,171000,499871700,11070,11070,11070,11070,0
|
|
20250102,170900,499871700,11070,11070,11070,11070,0
|
|
20250102,170800,499871700,11070,11070,11070,11070,0
|
|
20250102,170700,499871700,11070,11070,11070,11070,0
|
|
20250102,170600,499871700,11070,11070,11070,11070,0
|
|
20250102,170500,499871700,11070,11070,11070,11070,0
|
|
20250102,170400,499871700,11070,11070,11070,11070,0
|
|
20250102,170300,499871700,11070,11070,11070,11070,0
|
|
20250102,170200,499871700,11070,11070,11070,11070,0
|
|
20250102,170100,499871700,11070,11070,11070,11070,0
|
|
20250102,170000,499871700,11070,11070,11070,11070,0
|
|
20250102,165900,499871700,11070,11070,11070,11070,0
|
|
20250102,165800,499871700,11070,11070,11070,11070,0
|
|
20250102,165700,499871700,11070,11070,11070,11070,0
|
|
20250102,165600,499871700,11070,11070,11070,11070,2069
|
|
20250102,165500,499871700,11070,11070,11070,11070,0
|
|
20250102,165400,499871700,11070,11070,11070,11070,0
|
|
20250102,165300,499871700,11070,11070,11070,11070,0
|
|
20250102,165200,499871700,11070,11070,11070,11070,0
|
|
20250102,165100,499871700,11070,11070,11070,11070,0
|
|
20250102,165000,499871700,11070,11070,11070,11070,0
|
|
20250102,164900,499871700,11070,11070,11070,11070,0
|
|
20250102,164800,499871700,11070,11070,11070,11070,0
|
|
20250102,164700,499871700,11070,11070,11070,11070,0
|
|
20250102,164600,499871700,11070,11070,11070,11070,0
|
|
20250102,164500,499871700,11070,11070,11070,11070,0
|
|
20250102,164400,499871700,11070,11070,11070,11070,0
|
|
20250102,164300,499871700,11070,11070,11070,11070,0
|
|
20250102,164200,499871700,11070,11070,11070,11070,0
|
|
20250102,164100,499871700,11070,11070,11070,11070,0
|
|
20250102,164000,499871700,11070,11070,11070,11070,0
|
|
20250102,163900,499871700,11070,11070,11070,11070,0
|
|
20250102,163800,499871700,11070,11070,11070,11070,0
|
|
20250102,163700,499871700,11070,11070,11070,11070,0
|
|
20250102,163600,499871700,11070,11070,11070,11070,0
|
|
20250102,163500,499871700,11070,11070,11070,11070,0
|
|
20250102,163400,499871700,11070,11070,11070,11070,0
|
|
20250102,163300,499871700,11070,11070,11070,11070,0
|
|
20250102,163200,499871700,11070,11070,11070,11070,0
|
|
20250102,163100,499871700,11070,11070,11070,11070,0
|
|
20250102,163000,499871700,11070,11070,11070,11070,0
|
|
20250102,162900,499871700,11070,11070,11070,11070,0
|
|
20250102,162800,499871700,11070,11070,11070,11070,0
|
|
20250102,162700,499871700,11070,11070,11070,11070,0
|
|
20250102,162600,499871700,11070,11070,11070,11070,2069
|
|
20250102,162500,499871700,11070,11070,11070,11070,0
|
|
20250102,162400,499871700,11070,11070,11070,11070,0
|
|
20250102,162300,499871700,11070,11070,11070,11070,0
|
|
20250102,162200,499871700,11070,11070,11070,11070,0
|
|
20250102,162100,499871700,11070,11070,11070,11070,0
|
|
20250102,162000,499871700,11070,11070,11070,11070,0
|
|
20250102,161900,499871700,11070,11070,11070,11070,0
|
|
20250102,161800,499871700,11070,11070,11070,11070,0
|
|
20250102,161700,499871700,11070,11070,11070,11070,0
|
|
20250102,161600,499871700,11070,11070,11070,11070,0
|
|
20250102,161500,499871700,11070,11070,11070,11070,0
|
|
20250102,161400,499871700,11070,11070,11070,11070,0
|
|
20250102,161300,499871700,11070,11070,11070,11070,0
|
|
20250102,161200,499871700,11070,11070,11070,11070,0
|
|
20250102,161100,499871700,11070,11070,11070,11070,0
|
|
20250102,161000,499871700,11070,11070,11070,11070,0
|
|
20250102,160900,499871700,11070,11070,11070,11070,0
|
|
20250102,160800,499871700,11070,11070,11070,11070,0
|
|
20250102,160700,499871700,11070,11070,11070,11070,0
|
|
20250102,160600,499871700,11070,11070,11070,11070,0
|
|
20250102,160500,499871700,11070,11070,11070,11070,0
|
|
20250102,160400,499871700,11070,11070,11070,11070,0
|
|
20250102,160300,499871700,11070,11070,11070,11070,0
|
|
20250102,160200,499871700,11070,11070,11070,11070,0
|
|
20250102,160100,499871700,11070,11070,11070,11070,0
|
|
20250102,160000,499871700,11070,11070,11070,11070,0
|
|
20250102,155900,499871700,11070,11070,11070,11070,0
|
|
20250102,155800,499871700,11070,11070,11070,11070,0
|
|
20250102,155700,499871700,11070,11070,11070,11070,0
|
|
20250102,155600,499871700,11070,11070,11070,11070,2069
|
|
20250102,155500,499871700,11070,11070,11070,11070,0
|
|
20250102,155400,499871700,11070,11070,11070,11070,0
|
|
20250102,155300,499871700,11070,11070,11070,11070,0
|
|
20250102,155200,499871700,11070,11070,11070,11070,0
|
|
20250102,155100,499871700,11070,11070,11070,11070,0
|
|
20250102,155000,499871700,11070,11070,11070,11070,0
|
|
20250102,154900,499871700,11070,11070,11070,11070,0
|
|
20250102,154800,499871700,11070,11070,11070,11070,0
|
|
20250102,154700,499871700,11070,11070,11070,11070,0
|
|
20250102,154600,499871700,11070,11070,11070,11070,0
|
|
20250102,154500,499871700,11070,11070,11070,11070,0
|
|
20250102,154400,499871700,11070,11070,11070,11070,0
|
|
20250102,154300,499871700,11070,11070,11070,11070,0
|
|
20250102,154200,499871700,11070,11070,11070,11070,0
|
|
20250102,154100,499871700,11070,11070,11070,11070,0
|
|
20250102,154000,499871700,11070,11070,11070,11070,0
|
|
20250102,153900,499871700,11070,11070,11070,11070,0
|
|
20250102,153800,499871700,11070,11070,11070,11070,0
|
|
20250102,153700,499871700,11070,11070,11070,11070,0
|
|
20250102,153600,499871700,11070,11070,11070,11070,0
|
|
20250102,153500,499871700,11070,11070,11070,11070,0
|
|
20250102,153400,499871700,11070,11070,11070,11070,0
|
|
20250102,153300,499871700,11070,11070,11070,11070,0
|
|
20250102,153200,499871700,11070,11070,11070,11070,0
|
|
20250102,153100,499871700,11070,11070,11070,11070,0
|
|
20250102,153000,499871700,11070,11070,11070,11070,2069
|
|
20250102,152900,476967870,11110,11110,11110,11110,0
|
|
20250102,152800,476967870,11110,11110,11110,11110,0
|
|
20250102,152700,476967870,11110,11110,11110,11110,0
|
|
20250102,152600,476967870,11110,11110,11110,11110,0
|
|
20250102,152500,476967870,11110,11110,11110,11110,0
|
|
20250102,152400,476967870,11110,11110,11110,11110,0
|
|
20250102,152300,476967870,11110,11110,11110,11110,0
|
|
20250102,152200,476967870,11110,11110,11110,11110,0
|
|
20250102,152100,476967870,11110,11110,11110,11110,0
|
|
20250102,152000,476967870,11110,11110,11110,11110,0
|
|
20250102,151900,476967870,11110,11130,11180,11110,422
|
|
20250102,151800,472260150,11130,11090,11130,11090,642
|
|
20250102,151700,465129130,11090,11110,11110,11090,51
|
|
20250102,151600,464563420,11110,11110,11110,11110,0
|
|
20250102,151500,464563420,11110,11110,11110,11110,5
|
|
20250102,151400,464507870,11120,11120,11120,11120,89
|
|
20250102,151300,463518190,11130,11130,11130,11130,0
|
|
20250102,151200,463518190,11130,11130,11130,11130,205
|
|
20250102,151100,461236540,11150,11150,11150,11150,0
|
|
20250102,151000,461236540,11150,11130,11150,11130,217
|
|
20250102,150900,458820060,11110,11110,11110,11110,164
|
|
20250102,150800,456998020,11150,11070,11150,11070,3796
|
|
20250102,150700,414861320,11070,11070,11070,11070,10
|
|
20250102,150600,414750620,11050,11050,11050,11050,200
|
|
20250102,150500,412540620,11050,11050,11050,11050,0
|
|
20250102,150400,412540620,11050,11050,11050,11050,0
|
|
20250102,150300,412540620,11050,11050,11050,11050,0
|
|
20250102,150200,412540620,11050,11050,11050,11050,654
|
|
20250102,150100,405313920,11050,11060,11060,11050,93
|
|
20250102,150000,404285440,11100,11100,11100,11100,50
|
|
20250102,145900,403730440,11060,11060,11060,11060,0
|
|
20250102,145800,403730440,11060,11060,11060,11060,0
|
|
20250102,145700,403730440,11060,11060,11060,11060,0
|
|
20250102,145600,403730440,11060,11060,11060,11060,0
|
|
20250102,145500,403730440,11060,11100,11100,11060,470
|
|
20250102,145400,398520160,11100,11070,11100,11050,231
|
|
20250102,145300,395960540,11090,11090,11100,11090,784
|
|
20250102,145200,387259330,11100,11100,11100,11100,0
|
|
20250102,145100,387259330,11100,11090,11100,11090,10
|
|
20250102,145000,387148380,11090,11100,11100,11090,98
|
|
20250102,144900,386061530,11100,11080,11100,11080,410
|
|
20250102,144800,381513930,11080,11060,11080,11060,106
|
|
20250102,144700,380339870,11050,11050,11050,11050,10
|
|
20250102,144600,380229370,11070,11070,11070,11070,0
|
|
20250102,144500,380229370,11070,11070,11070,11070,1
|
|
20250102,144400,380218300,11070,11060,11070,11060,44
|
|
20250102,144300,379731270,11060,11060,11060,11060,44
|
|
20250102,144200,379244630,11060,11060,11060,11060,0
|
|
20250102,144100,379244630,11060,11060,11060,11060,36
|
|
20250102,144000,378846470,11060,11060,11060,11060,0
|
|
20250102,143900,378846470,11060,11060,11060,11060,0
|
|
20250102,143800,378846470,11060,11060,11060,11060,0
|
|
20250102,143700,378846470,11060,11020,11060,11020,669
|
|
20250102,143600,371471010,11020,11020,11020,11020,1
|
|
20250102,143500,371459990,11030,11030,11030,11030,0
|
|
20250102,143400,371459990,11030,11030,11030,11030,297
|
|
20250102,143300,368184080,11030,11030,11030,11030,145
|
|
20250102,143200,366584730,11050,11050,11050,11050,180
|
|
20250102,143100,364595730,11050,11050,11050,11050,0
|
|
20250102,143000,364595730,11050,11050,11050,11050,0
|
|
20250102,142900,364595730,11050,11060,11090,11050,1110
|
|
20250102,142800,352317190,11060,11060,11060,11060,44
|
|
20250102,142700,351830550,11070,11070,11070,11070,0
|
|
20250102,142600,351830550,11070,11070,11070,11070,0
|
|
20250102,142500,351830550,11070,11070,11070,11070,0
|
|
20250102,142400,351830550,11070,11050,11070,11050,200
|
|
20250102,142300,349618650,11020,11020,11020,11020,1
|
|
20250102,142200,349607630,11020,11020,11020,11020,0
|
|
20250102,142100,349607630,11020,11020,11020,11020,0
|
|
20250102,142000,349607630,11020,11020,11020,11020,114
|
|
20250102,141900,348351350,11020,11020,11020,11020,4
|
|
20250102,141800,348307270,11020,11020,11020,11020,105
|
|
20250102,141700,347150170,11070,11070,11070,11070,0
|
|
20250102,141600,347150170,11070,11070,11070,11070,0
|
|
20250102,141500,347150170,11070,11030,11070,11030,6
|
|
20250102,141400,347083950,11010,11010,11010,11010,0
|
|
20250102,141300,347083950,11010,11020,11020,11010,350
|
|
20250102,141200,343229610,11020,11020,11020,11020,30
|
|
20250102,141100,342899010,11020,11020,11020,11020,0
|
|
20250102,141000,342899010,11020,11020,11020,11020,0
|
|
20250102,140900,342899010,11020,11020,11020,11020,0
|
|
20250102,140800,342899010,11020,11020,11020,11020,45
|
|
20250102,140700,342403110,11020,11020,11020,11020,0
|
|
20250102,140600,342403110,11020,11020,11020,11020,0
|
|
20250102,140500,342403110,11020,11020,11020,11020,0
|
|
20250102,140400,342403110,11020,11020,11020,11020,1
|
|
20250102,140300,342392090,11010,11010,11010,11010,0
|
|
20250102,140200,342392090,11010,11060,11060,11010,500
|
|
20250102,140100,336882540,11060,11070,11070,11060,62
|
|
20250102,140000,336196800,11070,11070,11070,11070,0
|
|
20250102,135900,336196800,11070,11070,11070,11070,1
|
|
20250102,135800,336185730,11060,11060,11060,11060,400
|
|
20250102,135700,331761730,11060,11060,11060,11060,0
|
|
20250102,135600,331761730,11060,11060,11060,11060,0
|
|
20250102,135500,331761730,11060,11050,11060,11040,701
|
|
20250102,135400,324019980,11060,11060,11060,11060,0
|
|
20250102,135300,324019980,11060,11060,11060,11060,0
|
|
20250102,135200,324019980,11060,11060,11060,11060,0
|
|
20250102,135100,324019980,11060,11060,11060,11060,619
|
|
20250102,135000,317173840,11070,11070,11070,11070,4
|
|
20250102,134900,317129560,11070,11070,11070,11070,16
|
|
20250102,134800,316952440,11070,11050,11070,11050,76
|
|
20250102,134700,316112100,11040,11040,11040,11040,40
|
|
20250102,134600,315670500,11040,11050,11050,11040,63
|
|
20250102,134500,314974970,11050,11050,11050,11050,0
|
|
20250102,134400,314974970,11050,11050,11050,11050,1
|
|
20250102,134300,314963920,11050,11040,11050,11040,126
|
|
20250102,134200,313571920,11040,11000,11040,11000,1218
|
|
20250102,134100,300148020,11000,11000,11000,11000,0
|
|
20250102,134000,300148020,11000,11000,11000,11000,0
|
|
20250102,133900,300148020,11000,11000,11000,11000,0
|
|
20250102,133800,300148020,11000,11000,11000,11000,10
|
|
20250102,133700,300038020,11000,11000,11000,11000,0
|
|
20250102,133600,300038020,11000,10980,11000,10980,440
|
|
20250102,133500,295202750,10970,10970,10970,10970,0
|
|
20250102,133400,295202750,10970,10970,10970,10970,0
|
|
20250102,133300,295202750,10970,10970,10970,10970,0
|
|
20250102,133200,295202750,10970,10970,10970,10970,0
|
|
20250102,133100,295202750,10970,10970,10970,10970,55
|
|
20250102,133000,294599400,10970,10970,10970,10970,90
|
|
20250102,132900,293612100,10970,10970,10970,10970,2
|
|
20250102,132800,293590160,10970,10970,10970,10970,498
|
|
20250102,132700,288127100,10980,10980,10980,10980,0
|
|
20250102,132600,288127100,10980,10980,10980,10980,0
|
|
20250102,132500,288127100,10980,10980,10980,10980,0
|
|
20250102,132400,288127100,10980,10980,10980,10980,10
|
|
20250102,132300,288017300,10980,10980,10980,10980,5
|
|
20250102,132200,287962400,10970,10970,10970,10970,0
|
|
20250102,132100,287962400,10970,10970,10970,10970,0
|
|
20250102,132000,287962400,10970,10970,10970,10970,0
|
|
20250102,131900,287962400,10970,10970,10970,10970,0
|
|
20250102,131800,287962400,10970,10980,10980,10970,596
|
|
20250102,131700,281418480,10980,10980,10980,10980,0
|
|
20250102,131600,281418480,10980,10980,10980,10980,79
|
|
20250102,131500,280551060,10970,10970,10970,10970,1
|
|
20250102,131400,280540090,10970,10980,10980,10970,6
|
|
20250102,131300,280474220,10980,10980,10980,10980,11
|
|
20250102,131200,280353440,10980,10980,10980,10980,13
|
|
20250102,131100,280210700,10970,10970,10970,10970,30
|
|
20250102,131000,279881600,10960,10960,10960,10960,0
|
|
20250102,130900,279881600,10960,10960,10960,10960,0
|
|
20250102,130800,279881600,10960,10960,10960,10960,0
|
|
20250102,130700,279881600,10960,10960,10960,10960,23
|
|
20250102,130600,279629520,10960,10960,10960,10960,19
|
|
20250102,130500,279421280,10990,10980,10990,10980,91
|
|
20250102,130400,278421420,10970,10970,10970,10970,0
|
|
20250102,130300,278421420,10970,10970,10970,10970,84
|
|
20250102,130200,277499940,10970,10970,10970,10970,1
|
|
20250102,130100,277488970,10980,10980,10980,10980,7
|
|
20250102,130000,277412110,10990,10990,10990,10990,0
|
|
20250102,125900,277412110,10990,10990,10990,10990,200
|
|
20250102,125800,275214110,10990,10990,10990,10990,98
|
|
20250102,125700,274137090,10990,10990,10990,10990,0
|
|
20250102,125600,274137090,10990,10990,10990,10990,0
|
|
20250102,125500,274137090,10990,10990,10990,10990,0
|
|
20250102,125400,274137090,10990,10990,10990,10990,0
|
|
20250102,125300,274137090,10990,10990,10990,10990,0
|
|
20250102,125200,274137090,10990,10990,10990,10990,0
|
|
20250102,125100,274137090,10990,10980,10990,10920,1357
|
|
20250102,125000,259251630,10960,10960,10960,10960,27
|
|
20250102,124900,258955710,11000,10970,11000,10970,34
|
|
20250102,124800,258582550,11000,11000,11000,11000,0
|
|
20250102,124700,258582550,11000,10950,11000,10950,28
|
|
20250102,124600,258275100,10950,10970,10970,10950,437
|
|
20250102,124500,253488600,11000,11000,11000,11000,1
|
|
20250102,124400,253477600,10960,10960,10960,10960,10
|
|
20250102,124300,253368000,10980,10970,10980,10970,40
|
|
20250102,124200,252928900,10970,10970,10970,10970,0
|
|
20250102,124100,252928900,10970,10970,10970,10970,0
|
|
20250102,124000,252928900,10970,10970,10970,10970,74
|
|
20250102,123900,252117120,10970,10970,10970,10970,0
|
|
20250102,123800,252117120,10970,10970,10970,10970,197
|
|
20250102,123700,249956030,10970,10980,10980,10970,152
|
|
20250102,123600,248288170,10990,10990,10990,10990,0
|
|
20250102,123500,248288170,10990,10990,10990,10990,100
|
|
20250102,123400,247189170,10980,10980,10980,10980,65
|
|
20250102,123300,246475470,10980,10980,10980,10980,0
|
|
20250102,123200,246475470,10980,10980,10980,10980,0
|
|
20250102,123100,246475470,10980,10980,10980,10980,50
|
|
20250102,123000,245926470,10980,10980,10980,10980,32
|
|
20250102,122900,245575110,10980,10980,10980,10980,0
|
|
20250102,122800,245575110,10980,10980,10980,10980,10
|
|
20250102,122700,245465310,10970,10970,10970,10970,0
|
|
20250102,122600,245465310,10970,10970,10970,10970,0
|
|
20250102,122500,245465310,10970,10970,10970,10970,0
|
|
20250102,122400,245465310,10970,10970,10970,10970,0
|
|
20250102,122300,245465310,10970,10970,10970,10970,0
|
|
20250102,122200,245465310,10970,10970,10970,10970,29
|
|
20250102,122100,245147180,10970,10960,10970,10960,35
|
|
20250102,122000,244763380,10960,10960,10960,10960,16
|
|
20250102,121900,244588020,10970,10980,10980,10970,125
|
|
20250102,121800,243216460,10980,10980,10980,10980,0
|
|
20250102,121700,243216460,10980,10980,10980,10980,86
|
|
20250102,121600,242272180,10980,10980,10980,10980,0
|
|
20250102,121500,242272180,10980,10980,10980,10980,1
|
|
20250102,121400,242261200,10980,10980,10980,10980,1
|
|
20250102,121300,242250220,10980,10970,10980,10970,48
|
|
20250102,121200,241723360,10960,10960,10960,10960,0
|
|
20250102,121100,241723360,10960,10960,10960,10960,70
|
|
20250102,121000,240956160,10960,10970,10970,10960,227
|
|
20250102,120900,238466320,10970,10970,10970,10970,201
|
|
20250102,120800,236261350,10970,11010,11010,10970,614
|
|
20250102,120700,229518690,11010,11010,11010,11010,1
|
|
20250102,120600,229507680,11010,11010,11010,11010,4
|
|
20250102,120500,229463640,11000,11000,11000,11000,0
|
|
20250102,120400,229463640,11000,11000,11000,11000,0
|
|
20250102,120300,229463640,11000,11000,11000,11000,8
|
|
20250102,120200,229375640,11010,11010,11010,11010,0
|
|
20250102,120100,229375640,11010,11010,11010,11010,0
|
|
20250102,120000,229375640,11010,11010,11010,11010,30
|
|
20250102,115900,229045340,10980,10980,10980,10980,0
|
|
20250102,115800,229045340,10980,10980,10980,10980,0
|
|
20250102,115700,229045340,10980,10980,10980,10980,0
|
|
20250102,115600,229045340,10980,10980,10980,10980,1
|
|
20250102,115500,229034360,11040,11040,11040,11040,0
|
|
20250102,115400,229034360,11040,11040,11040,11040,50
|
|
20250102,115300,228482360,11040,11040,11040,11040,0
|
|
20250102,115200,228482360,11040,11010,11040,11010,255
|
|
20250102,115100,225671800,11020,11020,11020,11020,0
|
|
20250102,115000,225671800,11020,11020,11020,11020,0
|
|
20250102,114900,225671800,11020,11020,11020,11020,14
|
|
20250102,114800,225517520,11020,11020,11020,11020,0
|
|
20250102,114700,225517520,11020,11010,11020,11010,92
|
|
20250102,114600,224503690,11020,11020,11020,11020,0
|
|
20250102,114500,224503690,11020,11020,11020,11020,1
|
|
20250102,114400,224492670,10980,10980,10980,10980,0
|
|
20250102,114300,224492670,10980,10980,10980,10980,10
|
|
20250102,114200,224382870,10980,10980,10980,10980,0
|
|
20250102,114100,224382870,10980,10980,10980,10980,0
|
|
20250102,114000,224382870,10980,10960,10980,10960,31
|
|
20250102,113900,224042510,10950,11000,11000,10950,304
|
|
20250102,113800,220710080,11000,11000,11000,11000,200
|
|
20250102,113700,218510080,11000,11000,11000,11000,21
|
|
20250102,113600,218279080,10970,10970,10970,10970,12
|
|
20250102,113500,218147440,10970,10990,10990,10970,10
|
|
20250102,113400,218037700,10990,10990,10990,10990,0
|
|
20250102,113300,218037700,10990,10990,10990,10990,0
|
|
20250102,113200,218037700,10990,10990,10990,10990,50
|
|
20250102,113100,217488200,10990,10990,10990,10990,0
|
|
20250102,113000,217488200,10990,10990,10990,10990,16
|
|
20250102,112900,217312360,11000,11000,11000,11000,26
|
|
20250102,112800,217026360,11000,11000,11000,11000,0
|
|
20250102,112700,217026360,11000,11000,11000,11000,0
|
|
20250102,112600,217026360,11000,11000,11000,11000,0
|
|
20250102,112500,217026360,11000,10980,11000,10980,200
|
|
20250102,112400,214826680,10950,10950,10950,10950,0
|
|
20250102,112300,214826680,10950,10950,10950,10950,28
|
|
20250102,112200,214520080,10950,10950,10950,10950,2
|
|
20250102,112100,214498180,10940,10940,10940,10940,0
|
|
20250102,112000,214498180,10940,10940,10940,10940,0
|
|
20250102,111900,214498180,10940,10940,10940,10940,10
|
|
20250102,111800,214388780,10940,10940,10940,10940,0
|
|
20250102,111700,214388780,10940,10950,10950,10940,60
|
|
20250102,111600,213732160,10950,10950,10950,10950,5
|
|
20250102,111500,213677410,10950,10960,10960,10950,298
|
|
20250102,111400,210412190,10980,10980,10980,10980,0
|
|
20250102,111300,210412190,10980,10980,10980,10980,0
|
|
20250102,111200,210412190,10980,10980,10980,10980,0
|
|
20250102,111100,210412190,10980,10980,10980,10980,0
|
|
20250102,111000,210412190,10980,10970,10980,10970,65
|
|
20250102,110900,209699090,10960,10960,10960,10960,1
|
|
20250102,110800,209688130,10960,10960,10960,10960,0
|
|
20250102,110700,209688130,10960,10960,10960,10960,0
|
|
20250102,110600,209688130,10960,10960,10960,10960,0
|
|
20250102,110500,209688130,10960,10960,10960,10960,128
|
|
20250102,110400,208285250,10960,10960,10960,10960,10
|
|
20250102,110300,208175650,10960,10960,10960,10960,0
|
|
20250102,110200,208175650,10960,10960,10960,10960,0
|
|
20250102,110100,208175650,10960,10960,10960,10960,2
|
|
20250102,110000,208153730,10960,10980,10980,10960,301
|
|
20250102,105900,204850370,10980,10980,10980,10980,0
|
|
20250102,105800,204850370,10980,10980,10980,10980,7
|
|
20250102,105700,204773510,10980,10980,10980,10980,5
|
|
20250102,105600,204718610,11040,11040,11040,11040,0
|
|
20250102,105500,204718610,11040,11040,11040,11040,1
|
|
20250102,105400,204707570,11030,11030,11030,11020,1081
|
|
20250102,105300,192784640,10990,10990,10990,10990,0
|
|
20250102,105200,192784640,10990,11000,11000,10960,475
|
|
20250102,105100,187564850,11040,11040,11040,11040,0
|
|
20250102,105000,187564850,11040,11040,11040,11040,1
|
|
20250102,104900,187553810,11010,11010,11010,11010,30
|
|
20250102,104800,187223510,11010,11010,11010,11010,0
|
|
20250102,104700,187223510,11010,11010,11010,11000,161
|
|
20250102,104600,185450910,11000,10980,11000,10980,45
|
|
20250102,104500,184956390,10980,10980,10980,10970,106
|
|
20250102,104400,183793010,10980,10980,10980,10980,10
|
|
20250102,104300,183683210,10940,10970,10980,10940,98
|
|
20250102,104200,182609080,10970,10970,10970,10970,101
|
|
20250102,104100,181501110,10990,10990,10990,10990,0
|
|
20250102,104000,181501110,10990,10940,10990,10940,269
|
|
20250102,103900,178549060,10940,10940,10940,10940,700
|
|
20250102,103800,170891060,10950,10950,10950,10950,550
|
|
20250102,103700,164868560,10960,10960,10960,10960,0
|
|
20250102,103600,164868560,10960,10960,10960,10960,0
|
|
20250102,103500,164868560,10960,10850,10960,10850,240
|
|
20250102,103400,162250830,10850,10890,10890,10850,333
|
|
20250102,103300,158627840,10900,10920,10920,10900,95
|
|
20250102,103200,157592310,10900,10900,10900,10900,99
|
|
20250102,103100,156513210,10940,10940,10940,10940,50
|
|
20250102,103000,155966210,10940,10910,10940,10900,1166
|
|
20250102,102900,143244140,10900,10900,10900,10900,10
|
|
20250102,102800,143135140,10940,10940,10940,10940,400
|
|
20250102,102700,138759140,10940,10940,10940,10940,971
|
|
20250102,102600,128136400,10920,10920,10920,10920,0
|
|
20250102,102500,128136400,10920,10920,10920,10920,1
|
|
20250102,102400,128125480,10910,10940,10940,10910,890
|
|
20250102,102300,118395470,10940,10900,10940,10900,254
|
|
20250102,102200,115623150,10890,10880,10890,10880,15
|
|
20250102,102100,115459900,10870,10870,10870,10860,729
|
|
20250102,102000,107535860,10910,10890,10910,10890,306
|
|
20250102,101900,104198380,10890,10900,10900,10890,37
|
|
20250102,101800,103795180,10900,10900,10900,10900,333
|
|
20250102,101700,100165480,10890,10890,10890,10890,261
|
|
20250102,101600,97323190,10880,10880,10880,10880,148
|
|
20250102,101500,95712950,10880,10880,10880,10880,6
|
|
20250102,101400,95647670,10860,10880,10880,10770,149
|
|
20250102,101300,94040190,10770,10840,10840,10770,91
|
|
20250102,101200,93054100,10760,10770,10830,10760,55
|
|
20250102,101100,92460870,10770,10760,10770,10750,46
|
|
20250102,101000,91966140,10750,10800,10840,10740,311
|
|
20250102,100900,88603150,10720,10720,10720,10720,56
|
|
20250102,100800,88002830,10780,10710,10780,10710,77
|
|
20250102,100700,87174100,10800,10750,10820,10720,253
|
|
20250102,100600,84454250,10750,10630,10750,10630,416
|
|
20250102,100500,79991090,10600,10730,10800,10580,2277
|
|
20250102,100400,55587780,10730,10740,10740,10730,128
|
|
20250102,100300,54214140,10800,10750,10800,10730,948
|
|
20250102,100200,44019810,10730,10910,10910,10710,1567
|
|
20250102,100100,27179350,10910,10750,10910,10720,281
|
|
20250102,100000,24133500,10720,10910,10910,10420,2022
|