702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203900,745413700,38850,38850,38850,38850,449
|
|
20250108,203800,745413700,38850,38850,38850,38850,0
|
|
20250108,203700,745413700,38850,38850,38850,38850,0
|
|
20250108,203600,745413700,38850,38850,38850,38850,0
|
|
20250108,203500,745413700,38850,38850,38850,38850,0
|
|
20250108,203400,745413700,38850,38850,38850,38850,0
|
|
20250108,203300,745413700,38850,38850,38850,38850,0
|
|
20250108,203200,745413700,38850,38850,38850,38850,0
|
|
20250108,203100,745413700,38850,38850,38850,38850,0
|
|
20250108,203000,745413700,38850,38850,38850,38850,0
|
|
20250108,202900,745413700,38850,38850,38850,38850,0
|
|
20250108,202800,745413700,38850,38850,38850,38850,0
|
|
20250108,202700,745413700,38850,38850,38850,38850,0
|
|
20250108,202600,745413700,38850,38850,38850,38850,0
|
|
20250108,202500,745413700,38850,38850,38850,38850,0
|
|
20250108,202400,745413700,38850,38850,38850,38850,0
|
|
20250108,202300,745413700,38850,38850,38850,38850,0
|
|
20250108,202200,745413700,38850,38850,38850,38850,0
|
|
20250108,202100,745413700,38850,38850,38850,38850,0
|
|
20250108,202000,745413700,38850,38850,38850,38850,0
|
|
20250108,201900,745413700,38850,38850,38850,38850,0
|
|
20250108,201800,745413700,38850,38850,38850,38850,0
|
|
20250108,201700,745413700,38850,38850,38850,38850,0
|
|
20250108,201600,745413700,38850,38850,38850,38850,0
|
|
20250108,201500,745413700,38850,38850,38850,38850,0
|
|
20250108,201400,745413700,38850,38850,38850,38850,0
|
|
20250108,201300,745413700,38850,38850,38850,38850,0
|
|
20250108,201200,745413700,38850,38850,38850,38850,0
|
|
20250108,201100,745413700,38850,38850,38850,38850,0
|
|
20250108,201000,745413700,38850,38850,38850,38850,0
|
|
20250108,200900,745413700,38850,38850,38850,38850,449
|
|
20250108,200800,745413700,38850,38850,38850,38850,0
|
|
20250108,200700,745413700,38850,38850,38850,38850,0
|
|
20250108,200600,745413700,38850,38850,38850,38850,0
|
|
20250108,200500,745413700,38850,38850,38850,38850,0
|
|
20250108,200400,745413700,38850,38850,38850,38850,0
|
|
20250108,200300,745413700,38850,38850,38850,38850,0
|
|
20250108,200200,745413700,38850,38850,38850,38850,0
|
|
20250108,200100,745413700,38850,38850,38850,38850,0
|
|
20250108,200000,745413700,38850,38850,38850,38850,0
|
|
20250108,195900,745413700,38850,38850,38850,38850,0
|
|
20250108,195800,745413700,38850,38850,38850,38850,0
|
|
20250108,195700,745413700,38850,38850,38850,38850,0
|
|
20250108,195600,745413700,38850,38850,38850,38850,0
|
|
20250108,195500,745413700,38850,38850,38850,38850,0
|
|
20250108,195400,745413700,38850,38850,38850,38850,0
|
|
20250108,195300,745413700,38850,38850,38850,38850,0
|
|
20250108,195200,745413700,38850,38850,38850,38850,0
|
|
20250108,195100,745413700,38850,38850,38850,38850,0
|
|
20250108,195000,745413700,38850,38850,38850,38850,0
|
|
20250108,194900,745413700,38850,38850,38850,38850,0
|
|
20250108,194800,745413700,38850,38850,38850,38850,0
|
|
20250108,194700,745413700,38850,38850,38850,38850,0
|
|
20250108,194600,745413700,38850,38850,38850,38850,0
|
|
20250108,194500,745413700,38850,38850,38850,38850,0
|
|
20250108,194400,745413700,38850,38850,38850,38850,0
|
|
20250108,194300,745413700,38850,38850,38850,38850,0
|
|
20250108,194200,745413700,38850,38850,38850,38850,0
|
|
20250108,194100,745413700,38850,38850,38850,38850,0
|
|
20250108,194000,745413700,38850,38850,38850,38850,0
|
|
20250108,193900,745413700,38850,38850,38850,38850,449
|
|
20250108,193800,745413700,38850,38850,38850,38850,0
|
|
20250108,193700,745413700,38850,38850,38850,38850,0
|
|
20250108,193600,745413700,38850,38850,38850,38850,0
|
|
20250108,193500,745413700,38850,38850,38850,38850,0
|
|
20250108,193400,745413700,38850,38850,38850,38850,0
|
|
20250108,193300,745413700,38850,38850,38850,38850,0
|
|
20250108,193200,745413700,38850,38850,38850,38850,0
|
|
20250108,193100,745413700,38850,38850,38850,38850,0
|
|
20250108,193000,745413700,38850,38850,38850,38850,0
|
|
20250108,192900,745413700,38850,38850,38850,38850,0
|
|
20250108,192800,745413700,38850,38850,38850,38850,0
|
|
20250108,192700,745413700,38850,38850,38850,38850,0
|
|
20250108,192600,745413700,38850,38850,38850,38850,0
|
|
20250108,192500,745413700,38850,38850,38850,38850,0
|
|
20250108,192400,745413700,38850,38850,38850,38850,0
|
|
20250108,192300,745413700,38850,38850,38850,38850,0
|
|
20250108,192200,745413700,38850,38850,38850,38850,0
|
|
20250108,192100,745413700,38850,38850,38850,38850,0
|
|
20250108,192000,745413700,38850,38850,38850,38850,0
|
|
20250108,191900,745413700,38850,38850,38850,38850,0
|
|
20250108,191800,745413700,38850,38850,38850,38850,0
|
|
20250108,191700,745413700,38850,38850,38850,38850,0
|
|
20250108,191600,745413700,38850,38850,38850,38850,0
|
|
20250108,191500,745413700,38850,38850,38850,38850,0
|
|
20250108,191400,745413700,38850,38850,38850,38850,0
|
|
20250108,191300,745413700,38850,38850,38850,38850,0
|
|
20250108,191200,745413700,38850,38850,38850,38850,0
|
|
20250108,191100,745413700,38850,38850,38850,38850,0
|
|
20250108,191000,745413700,38850,38850,38850,38850,0
|
|
20250108,190900,745413700,38850,38850,38850,38850,449
|
|
20250108,190800,745413700,38850,38850,38850,38850,0
|
|
20250108,190700,745413700,38850,38850,38850,38850,0
|
|
20250108,190600,745413700,38850,38850,38850,38850,0
|
|
20250108,190500,745413700,38850,38850,38850,38850,0
|
|
20250108,190400,745413700,38850,38850,38850,38850,0
|
|
20250108,190300,745413700,38850,38850,38850,38850,0
|
|
20250108,190200,745413700,38850,38850,38850,38850,0
|
|
20250108,190100,745413700,38850,38850,38850,38850,0
|
|
20250108,190000,745413700,38850,38850,38850,38850,0
|
|
20250108,185900,745413700,38850,38850,38850,38850,0
|
|
20250108,185800,745413700,38850,38850,38850,38850,0
|
|
20250108,185700,745413700,38850,38850,38850,38850,0
|
|
20250108,185600,745413700,38850,38850,38850,38850,0
|
|
20250108,185500,745413700,38850,38850,38850,38850,0
|
|
20250108,185400,745413700,38850,38850,38850,38850,0
|
|
20250108,185300,745413700,38850,38850,38850,38850,0
|
|
20250108,185200,745413700,38850,38850,38850,38850,0
|
|
20250108,185100,745413700,38850,38850,38850,38850,0
|
|
20250108,185000,745413700,38850,38850,38850,38850,0
|
|
20250108,184900,745413700,38850,38850,38850,38850,0
|
|
20250108,184800,745413700,38850,38850,38850,38850,0
|
|
20250108,184700,745413700,38850,38850,38850,38850,0
|
|
20250108,184600,745413700,38850,38850,38850,38850,0
|
|
20250108,184500,745413700,38850,38850,38850,38850,0
|
|
20250108,184400,745413700,38850,38850,38850,38850,0
|
|
20250108,184300,745413700,38850,38850,38850,38850,0
|
|
20250108,184200,745413700,38850,38850,38850,38850,0
|
|
20250108,184100,745413700,38850,38850,38850,38850,0
|
|
20250108,184000,745413700,38850,38850,38850,38850,0
|
|
20250108,183900,745413700,38850,38850,38850,38850,449
|
|
20250108,183800,745413700,38850,38850,38850,38850,0
|
|
20250108,183700,745413700,38850,38850,38850,38850,0
|
|
20250108,183600,745413700,38850,38850,38850,38850,0
|
|
20250108,183500,745413700,38850,38850,38850,38850,0
|
|
20250108,183400,745413700,38850,38850,38850,38850,0
|
|
20250108,183300,745413700,38850,38850,38850,38850,0
|
|
20250108,183200,745413700,38850,38850,38850,38850,0
|
|
20250108,183100,745413700,38850,38850,38850,38850,0
|
|
20250108,183000,745413700,38850,38850,38850,38850,0
|
|
20250108,182900,745413700,38850,38850,38850,38850,0
|
|
20250108,182800,745413700,38850,38850,38850,38850,0
|
|
20250108,182700,745413700,38850,38850,38850,38850,0
|
|
20250108,182600,745413700,38850,38850,38850,38850,0
|
|
20250108,182500,745413700,38850,38850,38850,38850,0
|
|
20250108,182400,745413700,38850,38850,38850,38850,0
|
|
20250108,182300,745413700,38850,38850,38850,38850,0
|
|
20250108,182200,745413700,38850,38850,38850,38850,0
|
|
20250108,182100,745413700,38850,38850,38850,38850,0
|
|
20250108,182000,745413700,38850,38850,38850,38850,0
|
|
20250108,181900,745413700,38850,38850,38850,38850,0
|
|
20250108,181800,745413700,38850,38850,38850,38850,0
|
|
20250108,181700,745413700,38850,38850,38850,38850,0
|
|
20250108,181600,745413700,38850,38850,38850,38850,0
|
|
20250108,181500,745413700,38850,38850,38850,38850,0
|
|
20250108,181400,745413700,38850,38850,38850,38850,0
|
|
20250108,181300,745413700,38850,38850,38850,38850,0
|
|
20250108,181200,745413700,38850,38850,38850,38850,0
|
|
20250108,181100,745413700,38850,38850,38850,38850,0
|
|
20250108,181000,745413700,38850,38850,38850,38850,0
|
|
20250108,180900,745413700,38850,38850,38850,38850,449
|
|
20250108,180800,745413700,38850,38850,38850,38850,0
|
|
20250108,180700,745413700,38850,38850,38850,38850,0
|
|
20250108,180600,745413700,38850,38850,38850,38850,0
|
|
20250108,180500,745413700,38850,38850,38850,38850,0
|
|
20250108,180400,745413700,38850,38850,38850,38850,0
|
|
20250108,180300,745413700,38850,38850,38850,38850,0
|
|
20250108,180200,745413700,38850,38850,38850,38850,0
|
|
20250108,180100,745413700,38850,38850,38850,38850,0
|
|
20250108,180000,745413700,38850,38850,38850,38850,0
|
|
20250108,175900,745413700,38850,38850,38850,38850,0
|
|
20250108,175800,745413700,38850,38850,38850,38850,0
|
|
20250108,175700,745413700,38850,38850,38850,38850,0
|
|
20250108,175600,745413700,38850,38850,38850,38850,0
|
|
20250108,175500,745413700,38850,38850,38850,38850,0
|
|
20250108,175400,745413700,38850,38850,38850,38850,0
|
|
20250108,175300,745413700,38850,38850,38850,38850,0
|
|
20250108,175200,745413700,38850,38850,38850,38850,0
|
|
20250108,175100,745413700,38850,38850,38850,38850,0
|
|
20250108,175000,745413700,38850,38850,38850,38850,0
|
|
20250108,174900,745413700,38850,38850,38850,38850,0
|
|
20250108,174800,745413700,38850,38850,38850,38850,0
|
|
20250108,174700,745413700,38850,38850,38850,38850,0
|
|
20250108,174600,745413700,38850,38850,38850,38850,0
|
|
20250108,174500,745413700,38850,38850,38850,38850,0
|
|
20250108,174400,745413700,38850,38850,38850,38850,0
|
|
20250108,174300,745413700,38850,38850,38850,38850,0
|
|
20250108,174200,745413700,38850,38850,38850,38850,0
|
|
20250108,174100,745413700,38850,38850,38850,38850,0
|
|
20250108,174000,745413700,38850,38850,38850,38850,0
|
|
20250108,173900,745413700,38850,38850,38850,38850,449
|
|
20250108,173800,745413700,38850,38850,38850,38850,0
|
|
20250108,173700,745413700,38850,38850,38850,38850,0
|
|
20250108,173600,745413700,38850,38850,38850,38850,0
|
|
20250108,173500,745413700,38850,38850,38850,38850,0
|
|
20250108,173400,745413700,38850,38850,38850,38850,0
|
|
20250108,173300,745413700,38850,38850,38850,38850,0
|
|
20250108,173200,745413700,38850,38850,38850,38850,0
|
|
20250108,173100,745413700,38850,38850,38850,38850,0
|
|
20250108,173000,745413700,38850,38850,38850,38850,0
|
|
20250108,172900,745413700,38850,38850,38850,38850,0
|
|
20250108,172800,745413700,38850,38850,38850,38850,0
|
|
20250108,172700,745413700,38850,38850,38850,38850,0
|
|
20250108,172600,745413700,38850,38850,38850,38850,0
|
|
20250108,172500,745413700,38850,38850,38850,38850,0
|
|
20250108,172400,745413700,38850,38850,38850,38850,0
|
|
20250108,172300,745413700,38850,38850,38850,38850,0
|
|
20250108,172200,745413700,38850,38850,38850,38850,0
|
|
20250108,172100,745413700,38850,38850,38850,38850,0
|
|
20250108,172000,745413700,38850,38850,38850,38850,0
|
|
20250108,171900,745413700,38850,38850,38850,38850,0
|
|
20250108,171800,745413700,38850,38850,38850,38850,0
|
|
20250108,171700,745413700,38850,38850,38850,38850,0
|
|
20250108,171600,745413700,38850,38850,38850,38850,0
|
|
20250108,171500,745413700,38850,38850,38850,38850,0
|
|
20250108,171400,745413700,38850,38850,38850,38850,0
|
|
20250108,171300,745413700,38850,38850,38850,38850,0
|
|
20250108,171200,745413700,38850,38850,38850,38850,0
|
|
20250108,171100,745413700,38850,38850,38850,38850,0
|
|
20250108,171000,745413700,38850,38850,38850,38850,0
|
|
20250108,170900,745413700,38850,38850,38850,38850,449
|
|
20250108,170800,745413700,38850,38850,38850,38850,0
|
|
20250108,170700,745413700,38850,38850,38850,38850,0
|
|
20250108,170600,745413700,38850,38850,38850,38850,0
|
|
20250108,170500,745413700,38850,38850,38850,38850,0
|
|
20250108,170400,745413700,38850,38850,38850,38850,0
|
|
20250108,170300,745413700,38850,38850,38850,38850,0
|
|
20250108,170200,745413700,38850,38850,38850,38850,0
|
|
20250108,170100,745413700,38850,38850,38850,38850,0
|
|
20250108,170000,745413700,38850,38850,38850,38850,0
|
|
20250108,165900,745413700,38850,38850,38850,38850,0
|
|
20250108,165800,745413700,38850,38850,38850,38850,0
|
|
20250108,165700,745413700,38850,38850,38850,38850,0
|
|
20250108,165600,745413700,38850,38850,38850,38850,0
|
|
20250108,165500,745413700,38850,38850,38850,38850,0
|
|
20250108,165400,745413700,38850,38850,38850,38850,0
|
|
20250108,165300,745413700,38850,38850,38850,38850,0
|
|
20250108,165200,745413700,38850,38850,38850,38850,0
|
|
20250108,165100,745413700,38850,38850,38850,38850,0
|
|
20250108,165000,745413700,38850,38850,38850,38850,0
|
|
20250108,164900,745413700,38850,38850,38850,38850,0
|
|
20250108,164800,745413700,38850,38850,38850,38850,0
|
|
20250108,164700,745413700,38850,38850,38850,38850,0
|
|
20250108,164600,745413700,38850,38850,38850,38850,0
|
|
20250108,164500,745413700,38850,38850,38850,38850,0
|
|
20250108,164400,745413700,38850,38850,38850,38850,0
|
|
20250108,164300,745413700,38850,38850,38850,38850,0
|
|
20250108,164200,745413700,38850,38850,38850,38850,0
|
|
20250108,164100,745413700,38850,38850,38850,38850,0
|
|
20250108,164000,745413700,38850,38850,38850,38850,0
|
|
20250108,163900,745413700,38850,38850,38850,38850,449
|
|
20250108,163800,745413700,38850,38850,38850,38850,0
|
|
20250108,163700,745413700,38850,38850,38850,38850,0
|
|
20250108,163600,745413700,38850,38850,38850,38850,0
|
|
20250108,163500,745413700,38850,38850,38850,38850,0
|
|
20250108,163400,745413700,38850,38850,38850,38850,0
|
|
20250108,163300,745413700,38850,38850,38850,38850,0
|
|
20250108,163200,745413700,38850,38850,38850,38850,0
|
|
20250108,163100,745413700,38850,38850,38850,38850,0
|
|
20250108,163000,745413700,38850,38850,38850,38850,0
|
|
20250108,162900,745413700,38850,38850,38850,38850,0
|
|
20250108,162800,745413700,38850,38850,38850,38850,0
|
|
20250108,162700,745413700,38850,38850,38850,38850,0
|
|
20250108,162600,745413700,38850,38850,38850,38850,0
|
|
20250108,162500,745413700,38850,38850,38850,38850,0
|
|
20250108,162400,745413700,38850,38850,38850,38850,0
|
|
20250108,162300,745413700,38850,38850,38850,38850,0
|
|
20250108,162200,745413700,38850,38850,38850,38850,0
|
|
20250108,162100,745413700,38850,38850,38850,38850,0
|
|
20250108,162000,745413700,38850,38850,38850,38850,0
|
|
20250108,161900,745413700,38850,38850,38850,38850,0
|
|
20250108,161800,745413700,38850,38850,38850,38850,0
|
|
20250108,161700,745413700,38850,38850,38850,38850,0
|
|
20250108,161600,745413700,38850,38850,38850,38850,0
|
|
20250108,161500,745413700,38850,38850,38850,38850,0
|
|
20250108,161400,745413700,38850,38850,38850,38850,0
|
|
20250108,161300,745413700,38850,38850,38850,38850,0
|
|
20250108,161200,745413700,38850,38850,38850,38850,0
|
|
20250108,161100,745413700,38850,38850,38850,38850,0
|
|
20250108,161000,745413700,38850,38850,38850,38850,0
|
|
20250108,160900,745413700,38850,38850,38850,38850,449
|
|
20250108,160800,745413700,38850,38850,38850,38850,0
|
|
20250108,160700,745413700,38850,38850,38850,38850,0
|
|
20250108,160600,745413700,38850,38850,38850,38850,0
|
|
20250108,160500,745413700,38850,38850,38850,38850,0
|
|
20250108,160400,745413700,38850,38850,38850,38850,0
|
|
20250108,160300,745413700,38850,38850,38850,38850,0
|
|
20250108,160200,745413700,38850,38850,38850,38850,0
|
|
20250108,160100,745413700,38850,38850,38850,38850,0
|
|
20250108,160000,745413700,38850,38850,38850,38850,0
|
|
20250108,155900,745413700,38850,38850,38850,38850,0
|
|
20250108,155800,745413700,38850,38850,38850,38850,0
|
|
20250108,155700,745413700,38850,38850,38850,38850,0
|
|
20250108,155600,745413700,38850,38850,38850,38850,0
|
|
20250108,155500,745413700,38850,38850,38850,38850,0
|
|
20250108,155400,745413700,38850,38850,38850,38850,0
|
|
20250108,155300,745413700,38850,38850,38850,38850,0
|
|
20250108,155200,745413700,38850,38850,38850,38850,0
|
|
20250108,155100,745413700,38850,38850,38850,38850,0
|
|
20250108,155000,745413700,38850,38850,38850,38850,0
|
|
20250108,154900,745413700,38850,38850,38850,38850,0
|
|
20250108,154800,745413700,38850,38850,38850,38850,0
|
|
20250108,154700,745413700,38850,38850,38850,38850,0
|
|
20250108,154600,745413700,38850,38850,38850,38850,0
|
|
20250108,154500,745413700,38850,38850,38850,38850,0
|
|
20250108,154400,745413700,38850,38850,38850,38850,0
|
|
20250108,154300,745413700,38850,38850,38850,38850,0
|
|
20250108,154200,745413700,38850,38850,38850,38850,0
|
|
20250108,154100,745413700,38850,38850,38850,38850,0
|
|
20250108,154000,745413700,38850,38850,38850,38850,0
|
|
20250108,153900,745413700,38850,38850,38850,38850,449
|
|
20250108,153800,745413700,38850,38850,38850,38850,0
|
|
20250108,153700,745413700,38850,38850,38850,38850,0
|
|
20250108,153600,745413700,38850,38850,38850,38850,0
|
|
20250108,153500,745413700,38850,38850,38850,38850,0
|
|
20250108,153400,745413700,38850,38850,38850,38850,0
|
|
20250108,153300,745413700,38850,38850,38850,38850,0
|
|
20250108,153200,745413700,38850,38850,38850,38850,0
|
|
20250108,153100,745413700,38850,38850,38850,38850,0
|
|
20250108,153000,745413700,38850,38850,38850,38850,449
|
|
20250108,152900,727970050,39050,39050,39050,39050,0
|
|
20250108,152800,727970050,39050,39050,39050,39050,0
|
|
20250108,152700,727970050,39050,39050,39050,39050,0
|
|
20250108,152600,727970050,39050,39050,39050,39050,0
|
|
20250108,152500,727970050,39050,39050,39050,39050,0
|
|
20250108,152400,727970050,39050,39050,39050,39050,0
|
|
20250108,152300,727970050,39050,39050,39050,39050,0
|
|
20250108,152200,727970050,39050,39050,39050,39050,0
|
|
20250108,152100,727970050,39050,39050,39050,39050,0
|
|
20250108,152000,727970050,39050,39050,39050,39050,0
|
|
20250108,151900,727970050,39050,38850,39050,38850,41
|
|
20250108,151800,726376400,39050,38850,39050,38850,12
|
|
20250108,151700,725909800,38850,39000,39000,38850,747
|
|
20250108,151600,696813350,39050,39050,39050,39050,0
|
|
20250108,151500,696813350,39050,39050,39050,39050,0
|
|
20250108,151400,696813350,39050,39050,39050,39050,10
|
|
20250108,151300,696422850,39050,39050,39050,39050,4
|
|
20250108,151200,696266650,39050,39050,39050,39050,5
|
|
20250108,151100,696071400,39050,39050,39050,39050,10
|
|
20250108,151000,695680900,39050,39050,39050,39050,1
|
|
20250108,150900,695641850,39050,39050,39050,39050,3
|
|
20250108,150800,695524700,39050,39050,39050,39050,5
|
|
20250108,150700,695329450,39050,39050,39050,39050,150
|
|
20250108,150600,689471950,39150,39150,39150,39150,0
|
|
20250108,150500,689471950,39150,39150,39150,39150,0
|
|
20250108,150400,689471950,39150,39150,39150,39150,0
|
|
20250108,150300,689471950,39150,39150,39150,39150,0
|
|
20250108,150200,689471950,39150,39150,39150,39150,0
|
|
20250108,150100,689471950,39150,39150,39150,39150,0
|
|
20250108,150000,689471950,39150,39100,39150,39100,1003
|
|
20250108,145900,650254600,39150,39150,39150,39150,0
|
|
20250108,145800,650254600,39150,39150,39150,39150,4
|
|
20250108,145700,650098000,39200,39150,39200,39150,12
|
|
20250108,145600,649628100,39150,39150,39150,39150,1
|
|
20250108,145500,649588950,39200,39100,39200,39100,7
|
|
20250108,145400,649314850,39200,39200,39200,39200,0
|
|
20250108,145300,649314850,39200,39200,39200,39200,0
|
|
20250108,145200,649314850,39200,39200,39200,39200,0
|
|
20250108,145100,649314850,39200,39200,39200,39200,2
|
|
20250108,145000,649236450,39100,39100,39100,39100,0
|
|
20250108,144900,649236450,39100,39100,39100,39100,10
|
|
20250108,144800,648845450,39100,39100,39100,39100,57
|
|
20250108,144700,646616750,39100,39100,39100,39100,48
|
|
20250108,144600,644739950,39050,39050,39050,39050,0
|
|
20250108,144500,644739950,39050,39050,39050,39050,18
|
|
20250108,144400,644037050,39050,39050,39050,39050,0
|
|
20250108,144300,644037050,39050,39050,39050,39050,0
|
|
20250108,144200,644037050,39050,39050,39050,39050,0
|
|
20250108,144100,644037050,39050,39050,39050,39050,50
|
|
20250108,144000,642084550,39000,39000,39000,39000,2
|
|
20250108,143900,642006550,39050,39000,39050,39000,2
|
|
20250108,143800,641928500,39000,39000,39000,39000,0
|
|
20250108,143700,641928500,39000,39100,39100,39000,191
|
|
20250108,143600,634478200,39100,39100,39100,39100,0
|
|
20250108,143500,634478200,39100,39100,39100,39100,1
|
|
20250108,143400,634439100,39050,39050,39050,39050,1
|
|
20250108,143300,634400050,39000,39000,39000,39000,0
|
|
20250108,143200,634400050,39000,39000,39000,39000,200
|
|
20250108,143100,626600050,39050,39050,39050,39050,0
|
|
20250108,143000,626600050,39050,39050,39050,39050,17
|
|
20250108,142900,625936200,39000,39000,39000,39000,0
|
|
20250108,142800,625936200,39000,39000,39000,39000,13
|
|
20250108,142700,625429200,39150,39150,39150,39150,1
|
|
20250108,142600,625390050,39200,39200,39200,39200,0
|
|
20250108,142500,625390050,39200,39100,39200,39000,964
|
|
20250108,142400,587771450,39250,39250,39250,39250,0
|
|
20250108,142300,587771450,39250,39250,39250,39250,12
|
|
20250108,142200,587300450,39250,39250,39250,39250,0
|
|
20250108,142100,587300450,39250,39250,39250,39250,0
|
|
20250108,142000,587300450,39250,39150,39250,39100,51
|
|
20250108,141900,585306150,39200,39200,39200,39200,1
|
|
20250108,141800,585266950,39150,39150,39150,39100,160
|
|
20250108,141700,579008400,39250,39250,39250,39250,20
|
|
20250108,141600,578223400,39250,39250,39250,39250,0
|
|
20250108,141500,578223400,39250,39250,39250,39250,0
|
|
20250108,141400,578223400,39250,39250,39250,39250,0
|
|
20250108,141300,578223400,39250,39250,39250,39250,0
|
|
20250108,141200,578223400,39250,39250,39250,39250,0
|
|
20250108,141100,578223400,39250,39250,39250,39250,0
|
|
20250108,141000,578223400,39250,39200,39250,39200,2
|
|
20250108,140900,578144950,39150,39150,39150,39150,7
|
|
20250108,140800,577870900,39150,39300,39300,39150,5
|
|
20250108,140700,577675000,39300,39250,39300,39250,2
|
|
20250108,140600,577596450,39200,39150,39200,39150,26
|
|
20250108,140500,576578300,39400,39200,39400,39200,7
|
|
20250108,140400,576303700,39200,39200,39200,39200,0
|
|
20250108,140300,576303700,39200,39300,39300,39200,140
|
|
20250108,140200,570813200,39300,39400,39400,39300,6
|
|
20250108,140100,570576900,39400,39400,39400,39400,0
|
|
20250108,140000,570576900,39400,39400,39400,39400,1
|
|
20250108,135900,570537500,39400,39400,39400,39400,26
|
|
20250108,135800,569513100,39400,39400,39400,39400,0
|
|
20250108,135700,569513100,39400,39400,39400,39400,0
|
|
20250108,135600,569513100,39400,39400,39400,39400,0
|
|
20250108,135500,569513100,39400,39400,39400,39400,6
|
|
20250108,135400,569276700,39400,39400,39400,39400,0
|
|
20250108,135300,569276700,39400,39400,39400,39400,0
|
|
20250108,135200,569276700,39400,39400,39400,39400,9
|
|
20250108,135100,568922100,39400,39400,39400,39400,23
|
|
20250108,135000,568015900,39450,39450,39450,39450,1
|
|
20250108,134900,567976450,39450,39450,39450,39450,3
|
|
20250108,134800,567858100,39450,39250,39450,39250,7
|
|
20250108,134700,567582350,39250,39400,39400,39200,20
|
|
20250108,134600,566797450,39500,39200,39500,39200,4
|
|
20250108,134500,566640350,39200,39250,39250,39200,36
|
|
20250108,134400,565229100,39250,39250,39250,39250,1
|
|
20250108,134300,565189850,39300,39300,39300,39300,0
|
|
20250108,134200,565189850,39300,39300,39300,39300,0
|
|
20250108,134100,565189850,39300,39300,39300,39300,5
|
|
20250108,134000,564993350,39300,39300,39300,39300,30
|
|
20250108,133900,563814350,39300,39300,39300,39300,110
|
|
20250108,133800,559491350,39300,39300,39300,39300,3
|
|
20250108,133700,559373450,39300,39300,39300,39300,3
|
|
20250108,133600,559255550,39300,39300,39300,39300,1
|
|
20250108,133500,559216250,39550,39500,39550,39500,60
|
|
20250108,133400,556843750,39500,39500,39500,39500,0
|
|
20250108,133300,556843750,39500,39500,39500,39500,12
|
|
20250108,133200,556369750,39500,39500,39500,39500,0
|
|
20250108,133100,556369750,39500,39500,39500,39500,128
|
|
20250108,133000,551313750,39550,39550,39550,39550,8
|
|
20250108,132900,550997350,39600,39600,39600,39600,2
|
|
20250108,132800,550918150,39600,39300,39600,39300,2033
|
|
20250108,132700,470684350,39300,39300,39300,39300,0
|
|
20250108,132600,470684350,39300,39300,39300,39300,47
|
|
20250108,132500,468837250,39300,39300,39300,39300,1
|
|
20250108,132400,468797950,39200,39300,39300,39200,27
|
|
20250108,132300,467739350,39300,39300,39300,39300,0
|
|
20250108,132200,467739350,39300,39300,39300,39300,2
|
|
20250108,132100,467660750,39300,39300,39300,39300,59
|
|
20250108,132000,465342050,39250,39250,39250,39250,3
|
|
20250108,131900,465224300,39100,39100,39100,39100,0
|
|
20250108,131800,465224300,39100,39100,39100,39100,0
|
|
20250108,131700,465224300,39100,39100,39100,39100,0
|
|
20250108,131600,465224300,39100,39100,39100,39100,0
|
|
20250108,131500,465224300,39100,39100,39100,39100,966
|
|
20250108,131400,427453700,39300,39300,39300,39300,0
|
|
20250108,131300,427453700,39300,39300,39300,39300,0
|
|
20250108,131200,427453700,39300,39300,39300,39300,0
|
|
20250108,131100,427453700,39300,39300,39300,39300,0
|
|
20250108,131000,427453700,39300,39300,39300,39300,43
|
|
20250108,130900,425763800,39300,39300,39300,39300,35
|
|
20250108,130800,424388300,39300,39300,39300,39300,20
|
|
20250108,130700,423602300,39300,39300,39300,39300,0
|
|
20250108,130600,423602300,39300,39300,39300,39300,0
|
|
20250108,130500,423602300,39300,39300,39300,39300,0
|
|
20250108,130400,423602300,39300,39300,39300,39300,0
|
|
20250108,130300,423602300,39300,39300,39300,39300,2
|
|
20250108,130200,423523700,39300,39300,39300,39300,1
|
|
20250108,130100,423484400,39150,39150,39150,39150,0
|
|
20250108,130000,423484400,39150,39150,39150,39150,0
|
|
20250108,125900,423484400,39150,39150,39150,39150,2
|
|
20250108,125800,423406100,39250,39250,39250,39250,0
|
|
20250108,125700,423406100,39250,39250,39250,39250,0
|
|
20250108,125600,423406100,39250,39250,39250,39250,0
|
|
20250108,125500,423406100,39250,39250,39250,39250,25
|
|
20250108,125400,422424850,39250,39250,39250,39250,0
|
|
20250108,125300,422424850,39250,39250,39250,39250,1
|
|
20250108,125200,422385600,39250,39250,39250,39250,0
|
|
20250108,125100,422385600,39250,39250,39250,39250,0
|
|
20250108,125000,422385600,39250,39250,39250,39250,0
|
|
20250108,124900,422385600,39250,39150,39250,39150,120
|
|
20250108,124800,417678200,39100,39100,39100,39100,7
|
|
20250108,124700,417404500,39100,39100,39100,39100,0
|
|
20250108,124600,417404500,39100,39100,39100,39100,10
|
|
20250108,124500,417013500,39100,39100,39100,39100,0
|
|
20250108,124400,417013500,39100,39100,39100,39100,0
|
|
20250108,124300,417013500,39100,39100,39100,39100,0
|
|
20250108,124200,417013500,39100,39100,39100,39100,0
|
|
20250108,124100,417013500,39100,39100,39100,39100,0
|
|
20250108,124000,417013500,39100,39100,39100,39100,0
|
|
20250108,123900,417013500,39100,39100,39100,39100,1
|
|
20250108,123800,416974400,39050,39050,39050,39050,0
|
|
20250108,123700,416974400,39050,39050,39050,39050,0
|
|
20250108,123600,416974400,39050,39050,39050,39050,0
|
|
20250108,123500,416974400,39050,39050,39050,39050,14
|
|
20250108,123400,416427700,39100,39100,39100,39100,0
|
|
20250108,123300,416427700,39100,39100,39100,39100,0
|
|
20250108,123200,416427700,39100,39100,39100,39100,5
|
|
20250108,123100,416232200,39100,39100,39100,39100,0
|
|
20250108,123000,416232200,39100,39100,39100,39100,0
|
|
20250108,122900,416232200,39100,39100,39100,39100,0
|
|
20250108,122800,416232200,39100,39100,39100,39100,0
|
|
20250108,122700,416232200,39100,39100,39100,39100,0
|
|
20250108,122600,416232200,39100,39100,39100,39100,38
|
|
20250108,122500,414746400,39100,39100,39100,39100,0
|
|
20250108,122400,414746400,39100,39100,39100,39100,0
|
|
20250108,122300,414746400,39100,39100,39100,39100,0
|
|
20250108,122200,414746400,39100,39100,39100,39100,28
|
|
20250108,122100,413651600,39100,39100,39100,39100,0
|
|
20250108,122000,413651600,39100,39100,39100,39100,1
|
|
20250108,121900,413612500,39000,39000,39000,39000,0
|
|
20250108,121800,413612500,39000,39000,39000,39000,23
|
|
20250108,121700,412715500,39200,39200,39200,39200,0
|
|
20250108,121600,412715500,39200,39200,39200,39200,0
|
|
20250108,121500,412715500,39200,39200,39200,39200,0
|
|
20250108,121400,412715500,39200,39200,39200,39200,1
|
|
20250108,121300,412676300,39050,39050,39050,39050,0
|
|
20250108,121200,412676300,39050,39050,39050,39050,0
|
|
20250108,121100,412676300,39050,39050,39050,39050,1
|
|
20250108,121000,412637250,39000,39000,39000,39000,5
|
|
20250108,120900,412442250,39050,39050,39050,39050,0
|
|
20250108,120800,412442250,39050,39050,39050,39050,8
|
|
20250108,120700,412129850,39250,39250,39250,39250,0
|
|
20250108,120600,412129850,39250,39250,39250,39250,0
|
|
20250108,120500,412129850,39250,39250,39250,39250,0
|
|
20250108,120400,412129850,39250,39250,39250,39250,0
|
|
20250108,120300,412129850,39250,39250,39250,39250,1
|
|
20250108,120200,412090600,39000,39000,39000,39000,364
|
|
20250108,120100,397894600,39050,39050,39050,39050,0
|
|
20250108,120000,397894600,39050,39050,39050,39050,0
|
|
20250108,115900,397894600,39050,39050,39050,39050,0
|
|
20250108,115800,397894600,39050,39050,39050,39050,18
|
|
20250108,115700,397191700,39100,39100,39100,39100,0
|
|
20250108,115600,397191700,39100,39100,39100,39100,10
|
|
20250108,115500,396800700,39100,39050,39100,39050,2
|
|
20250108,115400,396722550,39000,39000,39000,39000,20
|
|
20250108,115300,395942550,39050,39100,39100,39050,99
|
|
20250108,115200,392076350,39350,39350,39350,39350,0
|
|
20250108,115100,392076350,39350,39350,39350,39350,0
|
|
20250108,115000,392076350,39350,39350,39350,39350,0
|
|
20250108,114900,392076350,39350,39350,39350,39350,0
|
|
20250108,114800,392076350,39350,39350,39350,39350,0
|
|
20250108,114700,392076350,39350,39350,39350,39350,0
|
|
20250108,114600,392076350,39350,39350,39350,39350,0
|
|
20250108,114500,392076350,39350,39350,39350,39350,0
|
|
20250108,114400,392076350,39350,39350,39350,39350,0
|
|
20250108,114300,392076350,39350,39050,39350,39050,201
|
|
20250108,114200,384227000,39100,39100,39100,39100,0
|
|
20250108,114100,384227000,39100,39100,39100,39100,0
|
|
20250108,114000,384227000,39100,39100,39100,39100,0
|
|
20250108,113900,384227000,39100,39100,39100,39100,1
|
|
20250108,113800,384187900,39000,39150,39150,39000,3000
|
|
20250108,113700,267165300,39250,39250,39250,39250,54
|
|
20250108,113600,265045800,39250,39250,39250,39250,0
|
|
20250108,113500,265045800,39250,39250,39250,39250,76
|
|
20250108,113400,262062800,39250,39250,39250,39250,0
|
|
20250108,113300,262062800,39250,39250,39250,39250,10
|
|
20250108,113200,261670300,39400,39400,39400,39400,0
|
|
20250108,113100,261670300,39400,39350,39400,39350,101
|
|
20250108,113000,257692250,39250,39250,39250,39250,33
|
|
20250108,112900,256397000,39250,39250,39250,39250,0
|
|
20250108,112800,256397000,39250,39250,39250,39250,51
|
|
20250108,112700,254395250,39200,39200,39200,39200,1
|
|
20250108,112600,254356050,39200,39200,39200,39200,0
|
|
20250108,112500,254356050,39200,39200,39200,39200,0
|
|
20250108,112400,254356050,39200,39200,39200,39200,0
|
|
20250108,112300,254356050,39200,39200,39200,39200,0
|
|
20250108,112200,254356050,39200,39200,39200,39200,5
|
|
20250108,112100,254160050,39200,39200,39200,39200,0
|
|
20250108,112000,254160050,39200,39200,39200,39200,1
|
|
20250108,111900,254120850,39200,39200,39200,39200,0
|
|
20250108,111800,254120850,39200,39200,39200,39200,0
|
|
20250108,111700,254120850,39200,39200,39200,39200,8
|
|
20250108,111600,253807250,39200,39200,39200,39200,0
|
|
20250108,111500,253807250,39200,39200,39200,39200,0
|
|
20250108,111400,253807250,39200,39200,39200,39200,0
|
|
20250108,111300,253807250,39200,39150,39200,39150,2
|
|
20250108,111200,253728900,39100,39150,39150,39100,290
|
|
20250108,111100,242388600,39150,39150,39150,39150,0
|
|
20250108,111000,242388600,39150,39150,39150,39150,46
|
|
20250108,110900,240587700,39200,39200,39200,39200,10
|
|
20250108,110800,240195700,39200,39150,39200,39150,2
|
|
20250108,110700,240117350,39100,39100,39100,39100,11
|
|
20250108,110600,239687250,39100,39100,39100,39100,2
|
|
20250108,110500,239609050,39100,39100,39100,39100,0
|
|
20250108,110400,239609050,39100,39100,39100,39100,0
|
|
20250108,110300,239609050,39100,39100,39100,39100,0
|
|
20250108,110200,239609050,39100,39100,39100,39100,0
|
|
20250108,110100,239609050,39100,39100,39100,39100,1
|
|
20250108,110000,239569950,39100,39100,39100,39100,77
|
|
20250108,105900,236559250,39400,39400,39400,39400,3
|
|
20250108,105800,236441050,39100,39100,39100,39100,3
|
|
20250108,105700,236323750,39100,39350,39350,39100,35
|
|
20250108,105600,234950250,39100,39100,39100,39100,112
|
|
20250108,105500,230571050,39100,39100,39100,39100,0
|
|
20250108,105400,230571050,39100,39100,39100,39100,0
|
|
20250108,105300,230571050,39100,39100,39100,39100,1
|
|
20250108,105200,230531950,39100,39100,39100,39100,15
|
|
20250108,105100,229945450,39250,39250,39250,39250,0
|
|
20250108,105000,229945450,39250,39250,39250,39250,19
|
|
20250108,104900,229199700,39100,39100,39100,39100,222
|
|
20250108,104800,220519500,39300,39300,39300,39300,0
|
|
20250108,104700,220519500,39300,39300,39300,39300,1
|
|
20250108,104600,220480200,39150,39150,39150,39150,5
|
|
20250108,104500,220284450,39100,39100,39100,39100,30
|
|
20250108,104400,219111450,39100,39200,39200,39100,2000
|
|
20250108,104300,140824900,39400,39400,39400,39400,0
|
|
20250108,104200,140824900,39400,39400,39400,39400,400
|
|
20250108,104100,125064900,39400,39400,39400,39400,0
|
|
20250108,104000,125064900,39400,39400,39400,39400,0
|
|
20250108,103900,125064900,39400,39400,39400,39400,5
|
|
20250108,103800,124867900,39400,39400,39400,39400,0
|
|
20250108,103700,124867900,39400,39400,39400,39400,6
|
|
20250108,103600,124631500,39400,39350,39400,39350,100
|
|
20250108,103500,120692350,39350,39350,39350,39350,0
|
|
20250108,103400,120692350,39350,39350,39350,39350,0
|
|
20250108,103300,120692350,39350,39350,39350,39350,0
|
|
20250108,103200,120692350,39350,39350,39350,39350,0
|
|
20250108,103100,120692350,39350,39350,39350,39350,30
|
|
20250108,103000,119511850,39350,39350,39350,39350,3
|
|
20250108,102900,119393800,39350,39350,39350,39350,0
|
|
20250108,102800,119393800,39350,39400,39400,39350,5
|
|
20250108,102700,119197000,39350,39350,39350,39350,0
|
|
20250108,102600,119197000,39350,39350,39350,39350,2
|
|
20250108,102500,119118300,39400,39350,39400,39350,200
|
|
20250108,102400,111242700,39350,39350,39350,39350,2
|
|
20250108,102300,111164000,39400,39400,39400,39400,51
|
|
20250108,102200,109154600,39400,39400,39400,39400,0
|
|
20250108,102100,109154600,39400,39400,39400,39400,0
|
|
20250108,102000,109154600,39400,39400,39400,39400,1
|
|
20250108,101900,109115200,39400,39400,39400,39400,0
|
|
20250108,101800,109115200,39400,39400,39400,39400,0
|
|
20250108,101700,109115200,39400,39400,39400,39400,0
|
|
20250108,101600,109115200,39400,39400,39400,39400,0
|
|
20250108,101500,109115200,39400,39400,39400,39400,0
|
|
20250108,101400,109115200,39400,39400,39400,39400,0
|
|
20250108,101300,109115200,39400,39300,39400,39300,415
|
|
20250108,101200,92767900,39200,39200,39200,39200,0
|
|
20250108,101100,92767900,39200,39200,39200,39200,0
|
|
20250108,101000,92767900,39200,39200,39200,39200,0
|
|
20250108,100900,92767900,39200,39200,39200,39200,0
|
|
20250108,100800,92767900,39200,39200,39200,39200,1
|
|
20250108,100700,92728700,39250,39200,39250,39200,59
|
|
20250108,100600,90414800,39050,39050,39050,39050,0
|
|
20250108,100500,90414800,39050,39050,39050,39050,0
|
|
20250108,100400,90414800,39050,39050,39050,39050,0
|
|
20250108,100300,90414800,39050,39050,39050,39050,4
|
|
20250108,100200,90258600,39050,39050,39050,39050,0
|
|
20250108,100100,90258600,39050,39050,39050,39050,0
|
|
20250108,100000,90258600,39050,39050,39050,39050,0
|
|
20250108,095900,90258600,39050,39050,39050,39050,0
|
|
20250108,095800,90258600,39050,39000,39050,39000,101
|
|
20250108,095700,86319200,38850,38850,38850,38850,1
|
|
20250108,095600,86280350,38850,38950,38950,38850,34
|
|
20250108,095500,84956950,39000,39000,39000,39000,62
|
|
20250108,095400,82538950,39000,39000,39000,39000,0
|
|
20250108,095300,82538950,39000,39100,39100,39000,103
|
|
20250108,095200,78516400,39150,39200,39200,39150,105
|
|
20250108,095100,74405400,39400,39400,39400,39400,0
|
|
20250108,095000,74405400,39400,39400,39400,39400,0
|
|
20250108,094900,74405400,39400,39400,39400,39400,0
|
|
20250108,094800,74405400,39400,39400,39400,39400,0
|
|
20250108,094700,74405400,39400,39400,39400,39400,23
|
|
20250108,094600,73499200,39300,39300,39300,39300,0
|
|
20250108,094500,73499200,39300,39300,39300,39300,29
|
|
20250108,094400,72359500,39300,39300,39300,39300,0
|
|
20250108,094300,72359500,39300,39300,39300,39300,0
|
|
20250108,094200,72359500,39300,39300,39300,39300,1
|
|
20250108,094100,72320200,39250,39250,39250,39250,6
|
|
20250108,094000,72084700,39300,39300,39300,39300,50
|
|
20250108,093900,70119700,39250,39250,39250,39250,0
|
|
20250108,093800,70119700,39250,39250,39400,39250,99
|
|
20250108,093700,66232450,39300,39300,39300,39300,1
|
|
20250108,093600,66193150,39450,39450,39450,39450,0
|
|
20250108,093500,66193150,39450,39450,39450,39450,0
|
|
20250108,093400,66193150,39450,39450,39450,39450,0
|
|
20250108,093300,66193150,39450,39450,39450,39450,8
|
|
20250108,093200,65877550,39200,39450,39450,39200,86
|
|
20250108,093100,62492100,39450,39400,39450,39400,100
|
|
20250108,093000,58547150,39450,39450,39450,39450,5
|
|
20250108,092900,58349900,39450,39150,39450,39150,310
|
|
20250108,092800,46210500,39350,39350,39350,39350,0
|
|
20250108,092700,46210500,39350,39350,39350,39350,8
|
|
20250108,092600,45895700,39300,39300,39300,39300,0
|
|
20250108,092500,45895700,39300,39300,39300,39300,0
|
|
20250108,092400,45895700,39300,39300,39300,39300,0
|
|
20250108,092300,45895700,39300,39300,39300,39300,2
|
|
20250108,092200,45817100,39350,39350,39350,39350,3
|
|
20250108,092100,45699050,39350,39350,39350,39350,2
|
|
20250108,092000,45620350,39350,39450,39450,39300,37
|
|
20250108,091900,44164900,39450,39450,39450,39450,65
|
|
20250108,091800,41600650,39400,39500,39500,39400,121
|
|
20250108,091700,36822150,39500,39350,39500,39350,279
|
|
20250108,091600,25829000,39300,39000,39300,39000,142
|
|
20250108,091500,20251400,39000,39250,39250,39000,11
|
|
20250108,091400,19822100,39300,39100,39300,39100,116
|
|
20250108,091300,15275400,39000,39000,39000,39000,1
|
|
20250108,091200,15236400,39150,39150,39150,39150,0
|
|
20250108,091100,15236400,39150,39150,39150,39150,0
|
|
20250108,091000,15236400,39150,38850,39150,38850,22
|
|
20250108,090900,14381100,38850,38850,38850,38850,0
|
|
20250108,090800,14381100,38850,38900,38900,38850,65
|
|
20250108,090700,11855800,38850,38900,38900,38850,111
|
|
20250108,090600,7543200,38850,39200,39200,38850,63
|
|
20250108,090500,5085150,39200,39200,39200,39200,9
|
|
20250108,090400,4732350,39250,39250,39250,39250,0
|
|
20250108,090300,4732350,39250,39250,39250,39250,0
|
|
20250108,090200,4732350,39250,39250,39250,39250,10
|
|
20250108,090100,4339850,38750,38750,38750,38750,0
|
|
20250108,090000,4339850,38750,39150,39150,38750,111
|