664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210100,1048594070,18760,18760,18760,18760,992
|
|
20250102,210000,1048594070,18760,18760,18760,18760,0
|
|
20250102,205900,1048594070,18760,18760,18760,18760,0
|
|
20250102,205800,1048594070,18760,18760,18760,18760,0
|
|
20250102,205700,1048594070,18760,18760,18760,18760,0
|
|
20250102,205600,1048594070,18760,18760,18760,18760,0
|
|
20250102,205500,1048594070,18760,18760,18760,18760,0
|
|
20250102,205400,1048594070,18760,18760,18760,18760,0
|
|
20250102,205300,1048594070,18760,18760,18760,18760,0
|
|
20250102,205200,1048594070,18760,18760,18760,18760,0
|
|
20250102,205100,1048594070,18760,18760,18760,18760,0
|
|
20250102,205000,1048594070,18760,18760,18760,18760,0
|
|
20250102,204900,1048594070,18760,18760,18760,18760,0
|
|
20250102,204800,1048594070,18760,18760,18760,18760,0
|
|
20250102,204700,1048594070,18760,18760,18760,18760,0
|
|
20250102,204600,1048594070,18760,18760,18760,18760,0
|
|
20250102,204500,1048594070,18760,18760,18760,18760,0
|
|
20250102,204400,1048594070,18760,18760,18760,18760,0
|
|
20250102,204300,1048594070,18760,18760,18760,18760,0
|
|
20250102,204200,1048594070,18760,18760,18760,18760,0
|
|
20250102,204100,1048594070,18760,18760,18760,18760,0
|
|
20250102,204000,1048594070,18760,18760,18760,18760,0
|
|
20250102,203900,1048594070,18760,18760,18760,18760,0
|
|
20250102,203800,1048594070,18760,18760,18760,18760,0
|
|
20250102,203700,1048594070,18760,18760,18760,18760,0
|
|
20250102,203600,1048594070,18760,18760,18760,18760,0
|
|
20250102,203500,1048594070,18760,18760,18760,18760,0
|
|
20250102,203400,1048594070,18760,18760,18760,18760,0
|
|
20250102,203300,1048594070,18760,18760,18760,18760,0
|
|
20250102,203200,1048594070,18760,18760,18760,18760,0
|
|
20250102,203100,1048594070,18760,18760,18760,18760,992
|
|
20250102,203000,1048594070,18760,18760,18760,18760,0
|
|
20250102,202900,1048594070,18760,18760,18760,18760,0
|
|
20250102,202800,1048594070,18760,18760,18760,18760,0
|
|
20250102,202700,1048594070,18760,18760,18760,18760,0
|
|
20250102,202600,1048594070,18760,18760,18760,18760,0
|
|
20250102,202500,1048594070,18760,18760,18760,18760,0
|
|
20250102,202400,1048594070,18760,18760,18760,18760,0
|
|
20250102,202300,1048594070,18760,18760,18760,18760,0
|
|
20250102,202200,1048594070,18760,18760,18760,18760,0
|
|
20250102,202100,1048594070,18760,18760,18760,18760,0
|
|
20250102,202000,1048594070,18760,18760,18760,18760,0
|
|
20250102,201900,1048594070,18760,18760,18760,18760,0
|
|
20250102,201800,1048594070,18760,18760,18760,18760,0
|
|
20250102,201700,1048594070,18760,18760,18760,18760,0
|
|
20250102,201600,1048594070,18760,18760,18760,18760,0
|
|
20250102,201500,1048594070,18760,18760,18760,18760,0
|
|
20250102,201400,1048594070,18760,18760,18760,18760,0
|
|
20250102,201300,1048594070,18760,18760,18760,18760,0
|
|
20250102,201200,1048594070,18760,18760,18760,18760,0
|
|
20250102,201100,1048594070,18760,18760,18760,18760,0
|
|
20250102,201000,1048594070,18760,18760,18760,18760,0
|
|
20250102,200900,1048594070,18760,18760,18760,18760,0
|
|
20250102,200800,1048594070,18760,18760,18760,18760,0
|
|
20250102,200700,1048594070,18760,18760,18760,18760,0
|
|
20250102,200600,1048594070,18760,18760,18760,18760,0
|
|
20250102,200500,1048594070,18760,18760,18760,18760,0
|
|
20250102,200400,1048594070,18760,18760,18760,18760,0
|
|
20250102,200300,1048594070,18760,18760,18760,18760,0
|
|
20250102,200200,1048594070,18760,18760,18760,18760,0
|
|
20250102,200100,1048594070,18760,18760,18760,18760,992
|
|
20250102,200000,1048594070,18760,18760,18760,18760,0
|
|
20250102,195900,1048594070,18760,18760,18760,18760,0
|
|
20250102,195800,1048594070,18760,18760,18760,18760,0
|
|
20250102,195700,1048594070,18760,18760,18760,18760,0
|
|
20250102,195600,1048594070,18760,18760,18760,18760,0
|
|
20250102,195500,1048594070,18760,18760,18760,18760,0
|
|
20250102,195400,1048594070,18760,18760,18760,18760,0
|
|
20250102,195300,1048594070,18760,18760,18760,18760,0
|
|
20250102,195200,1048594070,18760,18760,18760,18760,0
|
|
20250102,195100,1048594070,18760,18760,18760,18760,0
|
|
20250102,195000,1048594070,18760,18760,18760,18760,0
|
|
20250102,194900,1048594070,18760,18760,18760,18760,0
|
|
20250102,194800,1048594070,18760,18760,18760,18760,0
|
|
20250102,194700,1048594070,18760,18760,18760,18760,0
|
|
20250102,194600,1048594070,18760,18760,18760,18760,0
|
|
20250102,194500,1048594070,18760,18760,18760,18760,0
|
|
20250102,194400,1048594070,18760,18760,18760,18760,0
|
|
20250102,194300,1048594070,18760,18760,18760,18760,0
|
|
20250102,194200,1048594070,18760,18760,18760,18760,0
|
|
20250102,194100,1048594070,18760,18760,18760,18760,0
|
|
20250102,194000,1048594070,18760,18760,18760,18760,0
|
|
20250102,193900,1048594070,18760,18760,18760,18760,0
|
|
20250102,193800,1048594070,18760,18760,18760,18760,0
|
|
20250102,193700,1048594070,18760,18760,18760,18760,0
|
|
20250102,193600,1048594070,18760,18760,18760,18760,0
|
|
20250102,193500,1048594070,18760,18760,18760,18760,0
|
|
20250102,193400,1048594070,18760,18760,18760,18760,0
|
|
20250102,193300,1048594070,18760,18760,18760,18760,0
|
|
20250102,193200,1048594070,18760,18760,18760,18760,0
|
|
20250102,193100,1048594070,18760,18760,18760,18760,992
|
|
20250102,193000,1048594070,18760,18760,18760,18760,0
|
|
20250102,192900,1048594070,18760,18760,18760,18760,0
|
|
20250102,192800,1048594070,18760,18760,18760,18760,0
|
|
20250102,192700,1048594070,18760,18760,18760,18760,0
|
|
20250102,192600,1048594070,18760,18760,18760,18760,0
|
|
20250102,192500,1048594070,18760,18760,18760,18760,0
|
|
20250102,192400,1048594070,18760,18760,18760,18760,0
|
|
20250102,192300,1048594070,18760,18760,18760,18760,0
|
|
20250102,192200,1048594070,18760,18760,18760,18760,0
|
|
20250102,192100,1048594070,18760,18760,18760,18760,0
|
|
20250102,192000,1048594070,18760,18760,18760,18760,0
|
|
20250102,191900,1048594070,18760,18760,18760,18760,0
|
|
20250102,191800,1048594070,18760,18760,18760,18760,0
|
|
20250102,191700,1048594070,18760,18760,18760,18760,0
|
|
20250102,191600,1048594070,18760,18760,18760,18760,0
|
|
20250102,191500,1048594070,18760,18760,18760,18760,0
|
|
20250102,191400,1048594070,18760,18760,18760,18760,0
|
|
20250102,191300,1048594070,18760,18760,18760,18760,0
|
|
20250102,191200,1048594070,18760,18760,18760,18760,0
|
|
20250102,191100,1048594070,18760,18760,18760,18760,0
|
|
20250102,191000,1048594070,18760,18760,18760,18760,0
|
|
20250102,190900,1048594070,18760,18760,18760,18760,0
|
|
20250102,190800,1048594070,18760,18760,18760,18760,0
|
|
20250102,190700,1048594070,18760,18760,18760,18760,0
|
|
20250102,190600,1048594070,18760,18760,18760,18760,0
|
|
20250102,190500,1048594070,18760,18760,18760,18760,0
|
|
20250102,190400,1048594070,18760,18760,18760,18760,0
|
|
20250102,190300,1048594070,18760,18760,18760,18760,0
|
|
20250102,190200,1048594070,18760,18760,18760,18760,0
|
|
20250102,190100,1048594070,18760,18760,18760,18760,992
|
|
20250102,190000,1048594070,18760,18760,18760,18760,0
|
|
20250102,185900,1048594070,18760,18760,18760,18760,0
|
|
20250102,185800,1048594070,18760,18760,18760,18760,0
|
|
20250102,185700,1048594070,18760,18760,18760,18760,0
|
|
20250102,185600,1048594070,18760,18760,18760,18760,0
|
|
20250102,185500,1048594070,18760,18760,18760,18760,0
|
|
20250102,185400,1048594070,18760,18760,18760,18760,0
|
|
20250102,185300,1048594070,18760,18760,18760,18760,0
|
|
20250102,185200,1048594070,18760,18760,18760,18760,0
|
|
20250102,185100,1048594070,18760,18760,18760,18760,0
|
|
20250102,185000,1048594070,18760,18760,18760,18760,0
|
|
20250102,184900,1048594070,18760,18760,18760,18760,0
|
|
20250102,184800,1048594070,18760,18760,18760,18760,0
|
|
20250102,184700,1048594070,18760,18760,18760,18760,0
|
|
20250102,184600,1048594070,18760,18760,18760,18760,0
|
|
20250102,184500,1048594070,18760,18760,18760,18760,0
|
|
20250102,184400,1048594070,18760,18760,18760,18760,0
|
|
20250102,184300,1048594070,18760,18760,18760,18760,0
|
|
20250102,184200,1048594070,18760,18760,18760,18760,0
|
|
20250102,184100,1048594070,18760,18760,18760,18760,0
|
|
20250102,184000,1048594070,18760,18760,18760,18760,0
|
|
20250102,183900,1048594070,18760,18760,18760,18760,0
|
|
20250102,183800,1048594070,18760,18760,18760,18760,0
|
|
20250102,183700,1048594070,18760,18760,18760,18760,0
|
|
20250102,183600,1048594070,18760,18760,18760,18760,0
|
|
20250102,183500,1048594070,18760,18760,18760,18760,0
|
|
20250102,183400,1048594070,18760,18760,18760,18760,0
|
|
20250102,183300,1048594070,18760,18760,18760,18760,0
|
|
20250102,183200,1048594070,18760,18760,18760,18760,0
|
|
20250102,183100,1048594070,18760,18760,18760,18760,992
|
|
20250102,183000,1048594070,18760,18760,18760,18760,0
|
|
20250102,182900,1048594070,18760,18760,18760,18760,0
|
|
20250102,182800,1048594070,18760,18760,18760,18760,0
|
|
20250102,182700,1048594070,18760,18760,18760,18760,0
|
|
20250102,182600,1048594070,18760,18760,18760,18760,0
|
|
20250102,182500,1048594070,18760,18760,18760,18760,0
|
|
20250102,182400,1048594070,18760,18760,18760,18760,0
|
|
20250102,182300,1048594070,18760,18760,18760,18760,0
|
|
20250102,182200,1048594070,18760,18760,18760,18760,0
|
|
20250102,182100,1048594070,18760,18760,18760,18760,0
|
|
20250102,182000,1048594070,18760,18760,18760,18760,0
|
|
20250102,181900,1048594070,18760,18760,18760,18760,0
|
|
20250102,181800,1048594070,18760,18760,18760,18760,0
|
|
20250102,181700,1048594070,18760,18760,18760,18760,0
|
|
20250102,181600,1048594070,18760,18760,18760,18760,0
|
|
20250102,181500,1048594070,18760,18760,18760,18760,0
|
|
20250102,181400,1048594070,18760,18760,18760,18760,0
|
|
20250102,181300,1048594070,18760,18760,18760,18760,0
|
|
20250102,181200,1048594070,18760,18760,18760,18760,0
|
|
20250102,181100,1048594070,18760,18760,18760,18760,0
|
|
20250102,181000,1048594070,18760,18760,18760,18760,0
|
|
20250102,180900,1048594070,18760,18760,18760,18760,0
|
|
20250102,180800,1048594070,18760,18760,18760,18760,0
|
|
20250102,180700,1048594070,18760,18760,18760,18760,0
|
|
20250102,180600,1048594070,18760,18760,18760,18760,0
|
|
20250102,180500,1048594070,18760,18760,18760,18760,0
|
|
20250102,180400,1048594070,18760,18760,18760,18760,0
|
|
20250102,180300,1048594070,18760,18760,18760,18760,0
|
|
20250102,180200,1048594070,18760,18760,18760,18760,0
|
|
20250102,180100,1048594070,18760,18760,18760,18760,992
|
|
20250102,180000,1048594070,18760,18760,18760,18760,0
|
|
20250102,175900,1048594070,18760,18760,18760,18760,0
|
|
20250102,175800,1048594070,18760,18760,18760,18760,0
|
|
20250102,175700,1048594070,18760,18760,18760,18760,0
|
|
20250102,175600,1048594070,18760,18760,18760,18760,0
|
|
20250102,175500,1048594070,18760,18760,18760,18760,0
|
|
20250102,175400,1048594070,18760,18760,18760,18760,0
|
|
20250102,175300,1048594070,18760,18760,18760,18760,0
|
|
20250102,175200,1048594070,18760,18760,18760,18760,0
|
|
20250102,175100,1048594070,18760,18760,18760,18760,0
|
|
20250102,175000,1048594070,18760,18760,18760,18760,0
|
|
20250102,174900,1048594070,18760,18760,18760,18760,0
|
|
20250102,174800,1048594070,18760,18760,18760,18760,0
|
|
20250102,174700,1048594070,18760,18760,18760,18760,0
|
|
20250102,174600,1048594070,18760,18760,18760,18760,0
|
|
20250102,174500,1048594070,18760,18760,18760,18760,0
|
|
20250102,174400,1048594070,18760,18760,18760,18760,0
|
|
20250102,174300,1048594070,18760,18760,18760,18760,0
|
|
20250102,174200,1048594070,18760,18760,18760,18760,0
|
|
20250102,174100,1048594070,18760,18760,18760,18760,0
|
|
20250102,174000,1048594070,18760,18760,18760,18760,0
|
|
20250102,173900,1048594070,18760,18760,18760,18760,0
|
|
20250102,173800,1048594070,18760,18760,18760,18760,0
|
|
20250102,173700,1048594070,18760,18760,18760,18760,0
|
|
20250102,173600,1048594070,18760,18760,18760,18760,0
|
|
20250102,173500,1048594070,18760,18760,18760,18760,0
|
|
20250102,173400,1048594070,18760,18760,18760,18760,0
|
|
20250102,173300,1048594070,18760,18760,18760,18760,0
|
|
20250102,173200,1048594070,18760,18760,18760,18760,0
|
|
20250102,173100,1048594070,18760,18760,18760,18760,992
|
|
20250102,173000,1048594070,18760,18760,18760,18760,0
|
|
20250102,172900,1048594070,18760,18760,18760,18760,0
|
|
20250102,172800,1048594070,18760,18760,18760,18760,0
|
|
20250102,172700,1048594070,18760,18760,18760,18760,0
|
|
20250102,172600,1048594070,18760,18760,18760,18760,0
|
|
20250102,172500,1048594070,18760,18760,18760,18760,0
|
|
20250102,172400,1048594070,18760,18760,18760,18760,0
|
|
20250102,172300,1048594070,18760,18760,18760,18760,0
|
|
20250102,172200,1048594070,18760,18760,18760,18760,0
|
|
20250102,172100,1048594070,18760,18760,18760,18760,0
|
|
20250102,172000,1048594070,18760,18760,18760,18760,0
|
|
20250102,171900,1048594070,18760,18760,18760,18760,0
|
|
20250102,171800,1048594070,18760,18760,18760,18760,0
|
|
20250102,171700,1048594070,18760,18760,18760,18760,0
|
|
20250102,171600,1048594070,18760,18760,18760,18760,0
|
|
20250102,171500,1048594070,18760,18760,18760,18760,0
|
|
20250102,171400,1048594070,18760,18760,18760,18760,0
|
|
20250102,171300,1048594070,18760,18760,18760,18760,0
|
|
20250102,171200,1048594070,18760,18760,18760,18760,0
|
|
20250102,171100,1048594070,18760,18760,18760,18760,0
|
|
20250102,171000,1048594070,18760,18760,18760,18760,0
|
|
20250102,170900,1048594070,18760,18760,18760,18760,0
|
|
20250102,170800,1048594070,18760,18760,18760,18760,0
|
|
20250102,170700,1048594070,18760,18760,18760,18760,0
|
|
20250102,170600,1048594070,18760,18760,18760,18760,0
|
|
20250102,170500,1048594070,18760,18760,18760,18760,0
|
|
20250102,170400,1048594070,18760,18760,18760,18760,0
|
|
20250102,170300,1048594070,18760,18760,18760,18760,0
|
|
20250102,170200,1048594070,18760,18760,18760,18760,0
|
|
20250102,170100,1048594070,18760,18760,18760,18760,992
|
|
20250102,170000,1048594070,18760,18760,18760,18760,0
|
|
20250102,165900,1048594070,18760,18760,18760,18760,0
|
|
20250102,165800,1048594070,18760,18760,18760,18760,0
|
|
20250102,165700,1048594070,18760,18760,18760,18760,0
|
|
20250102,165600,1048594070,18760,18760,18760,18760,0
|
|
20250102,165500,1048594070,18760,18760,18760,18760,0
|
|
20250102,165400,1048594070,18760,18760,18760,18760,0
|
|
20250102,165300,1048594070,18760,18760,18760,18760,0
|
|
20250102,165200,1048594070,18760,18760,18760,18760,0
|
|
20250102,165100,1048594070,18760,18760,18760,18760,0
|
|
20250102,165000,1048594070,18760,18760,18760,18760,0
|
|
20250102,164900,1048594070,18760,18760,18760,18760,0
|
|
20250102,164800,1048594070,18760,18760,18760,18760,0
|
|
20250102,164700,1048594070,18760,18760,18760,18760,0
|
|
20250102,164600,1048594070,18760,18760,18760,18760,0
|
|
20250102,164500,1048594070,18760,18760,18760,18760,0
|
|
20250102,164400,1048594070,18760,18760,18760,18760,0
|
|
20250102,164300,1048594070,18760,18760,18760,18760,0
|
|
20250102,164200,1048594070,18760,18760,18760,18760,0
|
|
20250102,164100,1048594070,18760,18760,18760,18760,0
|
|
20250102,164000,1048594070,18760,18760,18760,18760,0
|
|
20250102,163900,1048594070,18760,18760,18760,18760,0
|
|
20250102,163800,1048594070,18760,18760,18760,18760,0
|
|
20250102,163700,1048594070,18760,18760,18760,18760,0
|
|
20250102,163600,1048594070,18760,18760,18760,18760,0
|
|
20250102,163500,1048594070,18760,18760,18760,18760,0
|
|
20250102,163400,1048594070,18760,18760,18760,18760,0
|
|
20250102,163300,1048594070,18760,18760,18760,18760,0
|
|
20250102,163200,1048594070,18760,18760,18760,18760,0
|
|
20250102,163100,1048594070,18760,18760,18760,18760,992
|
|
20250102,163000,1048594070,18760,18760,18760,18760,0
|
|
20250102,162900,1048594070,18760,18760,18760,18760,0
|
|
20250102,162800,1048594070,18760,18760,18760,18760,0
|
|
20250102,162700,1048594070,18760,18760,18760,18760,0
|
|
20250102,162600,1048594070,18760,18760,18760,18760,0
|
|
20250102,162500,1048594070,18760,18760,18760,18760,0
|
|
20250102,162400,1048594070,18760,18760,18760,18760,0
|
|
20250102,162300,1048594070,18760,18760,18760,18760,0
|
|
20250102,162200,1048594070,18760,18760,18760,18760,0
|
|
20250102,162100,1048594070,18760,18760,18760,18760,0
|
|
20250102,162000,1048594070,18760,18760,18760,18760,0
|
|
20250102,161900,1048594070,18760,18760,18760,18760,0
|
|
20250102,161800,1048594070,18760,18760,18760,18760,0
|
|
20250102,161700,1048594070,18760,18760,18760,18760,0
|
|
20250102,161600,1048594070,18760,18760,18760,18760,0
|
|
20250102,161500,1048594070,18760,18760,18760,18760,0
|
|
20250102,161400,1048594070,18760,18760,18760,18760,0
|
|
20250102,161300,1048594070,18760,18760,18760,18760,0
|
|
20250102,161200,1048594070,18760,18760,18760,18760,0
|
|
20250102,161100,1048594070,18760,18760,18760,18760,0
|
|
20250102,161000,1048594070,18760,18760,18760,18760,0
|
|
20250102,160900,1048594070,18760,18760,18760,18760,0
|
|
20250102,160800,1048594070,18760,18760,18760,18760,0
|
|
20250102,160700,1048594070,18760,18760,18760,18760,0
|
|
20250102,160600,1048594070,18760,18760,18760,18760,0
|
|
20250102,160500,1048594070,18760,18760,18760,18760,0
|
|
20250102,160400,1048594070,18760,18760,18760,18760,0
|
|
20250102,160300,1048594070,18760,18760,18760,18760,0
|
|
20250102,160200,1048594070,18760,18760,18760,18760,0
|
|
20250102,160100,1048594070,18760,18760,18760,18760,992
|
|
20250102,160000,1048594070,18760,18760,18760,18760,0
|
|
20250102,155900,1048594070,18760,18760,18760,18760,0
|
|
20250102,155800,1048594070,18760,18760,18760,18760,0
|
|
20250102,155700,1048594070,18760,18760,18760,18760,0
|
|
20250102,155600,1048594070,18760,18760,18760,18760,0
|
|
20250102,155500,1048594070,18760,18760,18760,18760,0
|
|
20250102,155400,1048594070,18760,18760,18760,18760,0
|
|
20250102,155300,1048594070,18760,18760,18760,18760,0
|
|
20250102,155200,1048594070,18760,18760,18760,18760,0
|
|
20250102,155100,1048594070,18760,18760,18760,18760,0
|
|
20250102,155000,1048594070,18760,18760,18760,18760,0
|
|
20250102,154900,1048594070,18760,18760,18760,18760,0
|
|
20250102,154800,1048594070,18760,18760,18760,18760,0
|
|
20250102,154700,1048594070,18760,18760,18760,18760,0
|
|
20250102,154600,1048594070,18760,18760,18760,18760,0
|
|
20250102,154500,1048594070,18760,18760,18760,18760,0
|
|
20250102,154400,1048594070,18760,18760,18760,18760,0
|
|
20250102,154300,1048594070,18760,18760,18760,18760,0
|
|
20250102,154200,1048594070,18760,18760,18760,18760,0
|
|
20250102,154100,1048594070,18760,18760,18760,18760,0
|
|
20250102,154000,1048594070,18760,18760,18760,18760,0
|
|
20250102,153900,1048594070,18760,18760,18760,18760,0
|
|
20250102,153800,1048594070,18760,18760,18760,18760,0
|
|
20250102,153700,1048594070,18760,18760,18760,18760,0
|
|
20250102,153600,1048594070,18760,18760,18760,18760,0
|
|
20250102,153500,1048594070,18760,18760,18760,18760,0
|
|
20250102,153400,1048594070,18760,18760,18760,18760,0
|
|
20250102,153300,1048594070,18760,18760,18760,18760,0
|
|
20250102,153200,1048594070,18760,18760,18760,18760,0
|
|
20250102,153100,1048594070,18760,18760,18760,18760,992
|
|
20250102,153000,1048594070,18760,18760,18760,18760,992
|
|
20250102,152900,1029984150,18760,18760,18760,18760,0
|
|
20250102,152800,1029984150,18760,18760,18760,18760,0
|
|
20250102,152700,1029984150,18760,18760,18760,18760,0
|
|
20250102,152600,1029984150,18760,18760,18760,18760,0
|
|
20250102,152500,1029984150,18760,18760,18760,18760,0
|
|
20250102,152400,1029984150,18760,18760,18760,18760,0
|
|
20250102,152300,1029984150,18760,18760,18760,18760,0
|
|
20250102,152200,1029984150,18760,18760,18760,18760,0
|
|
20250102,152100,1029984150,18760,18760,18760,18760,0
|
|
20250102,152000,1029984150,18760,18760,18760,18760,0
|
|
20250102,151900,1029984150,18760,18690,18760,18690,49
|
|
20250102,151800,1029065610,18760,18690,18760,18690,886
|
|
20250102,151700,1012490920,18700,18760,18760,18700,119
|
|
20250102,151600,1010265560,18700,18710,18710,18700,20
|
|
20250102,151500,1009891460,18760,18760,18760,18760,0
|
|
20250102,151400,1009891460,18760,18750,18760,18750,171
|
|
20250102,151300,1006684610,18750,18700,18750,18700,6
|
|
20250102,151200,1006572360,18700,18700,18700,18700,146
|
|
20250102,151100,1003842160,18750,18710,18750,18700,101
|
|
20250102,151000,1001952710,18750,18750,18750,18750,9
|
|
20250102,150900,1001783960,18760,18760,18760,18760,0
|
|
20250102,150800,1001783960,18760,18760,18760,18700,78
|
|
20250102,150700,1000322270,18760,18760,18760,18760,0
|
|
20250102,150600,1000322270,18760,18760,18760,18760,13
|
|
20250102,150500,1000078390,18780,18780,18780,18780,0
|
|
20250102,150400,1000078390,18780,18780,18780,18780,8
|
|
20250102,150300,999928150,18820,18820,18820,18820,0
|
|
20250102,150200,999928150,18820,18820,18820,18820,0
|
|
20250102,150100,999928150,18820,18820,18820,18820,0
|
|
20250102,150000,999928150,18820,18820,18820,18820,0
|
|
20250102,145900,999928150,18820,18820,18820,18820,0
|
|
20250102,145800,999928150,18820,18830,18830,18690,37
|
|
20250102,145700,999232220,18830,18830,18830,18830,116
|
|
20250102,145600,997047940,18820,18820,18820,18800,125
|
|
20250102,145500,994697080,18560,18840,18840,18560,1037
|
|
20250102,145400,975327900,18850,18840,18850,18840,264
|
|
20250102,145300,970354130,18840,18800,18840,18800,300
|
|
20250102,145200,964714050,18840,18840,18840,18840,11
|
|
20250102,145100,964506810,18850,18850,18850,18850,0
|
|
20250102,145000,964506810,18850,18840,18850,18840,101
|
|
20250102,144900,962603960,18840,18840,18850,18840,64
|
|
20250102,144800,961398020,18840,18840,18840,18840,0
|
|
20250102,144700,961398020,18840,18840,18840,18840,149
|
|
20250102,144600,958590860,18840,18840,18840,18840,0
|
|
20250102,144500,958590860,18840,18840,18840,18840,0
|
|
20250102,144400,958590860,18840,18840,18840,18840,0
|
|
20250102,144300,958590860,18840,18830,18840,18760,205
|
|
20250102,144200,954730950,18830,18800,18830,18800,73
|
|
20250102,144100,953358520,18810,18810,18810,18810,6
|
|
20250102,144000,953245660,18840,18840,18840,18840,4
|
|
20250102,143900,953170300,18820,18820,18820,18820,10
|
|
20250102,143800,952982100,18850,18810,18850,18810,208
|
|
20250102,143700,949065570,18820,18820,18820,18820,0
|
|
20250102,143600,949065570,18820,18820,18820,18820,0
|
|
20250102,143500,949065570,18820,18820,18820,18800,51
|
|
20250102,143400,948106050,18850,18850,18850,18850,102
|
|
20250102,143300,946183350,18850,18850,18850,18850,1418
|
|
20250102,143200,919454050,18850,18850,18850,18850,0
|
|
20250102,143100,919454050,18850,18850,18850,18850,0
|
|
20250102,143000,919454050,18850,18850,18850,18850,12
|
|
20250102,142900,919227850,18850,18850,18850,18850,13
|
|
20250102,142800,918982800,18850,18840,18850,18840,60
|
|
20250102,142700,917851810,18800,18840,18840,18800,14
|
|
20250102,142600,917588090,18840,18850,18850,18840,51
|
|
20250102,142500,916627240,18840,18850,18850,18840,34
|
|
20250102,142400,915986600,18840,18840,18840,18840,12
|
|
20250102,142300,915760520,18840,18790,18840,18790,549
|
|
20250102,142200,905432170,18790,18790,18790,18790,39
|
|
20250102,142100,904699360,18790,18790,18790,18790,5
|
|
20250102,142000,904605410,18790,18790,18790,18790,2
|
|
20250102,141900,904567830,18790,18790,18800,18790,296
|
|
20250102,141800,899005750,18800,18800,18800,18800,0
|
|
20250102,141700,899005750,18800,18800,18800,18800,0
|
|
20250102,141600,899005750,18800,18750,18800,18750,22
|
|
20250102,141500,898593200,18800,18710,18800,18710,31
|
|
20250102,141400,898013100,18710,18710,18710,18710,1
|
|
20250102,141300,897994390,18810,18810,18810,18810,0
|
|
20250102,141200,897994390,18810,18810,18810,18810,0
|
|
20250102,141100,897994390,18810,18810,18810,18810,12
|
|
20250102,141000,897768670,18810,18810,18810,18810,20
|
|
20250102,140900,897392470,18810,18770,18810,18770,206
|
|
20250102,140800,893517760,18760,18680,18760,18680,739
|
|
20250102,140700,879696320,18680,18670,18680,18670,37
|
|
20250102,140600,879005290,18600,18600,18600,18600,5
|
|
20250102,140500,878912290,18680,18680,18680,18680,0
|
|
20250102,140400,878912290,18680,18610,18680,18600,53
|
|
20250102,140300,877926400,18620,18690,18690,18620,2
|
|
20250102,140200,877889090,18570,18570,18570,18570,0
|
|
20250102,140100,877889090,18570,18570,18570,18570,0
|
|
20250102,140000,877889090,18570,18570,18570,18570,100
|
|
20250102,135900,876032090,18570,18570,18570,18570,0
|
|
20250102,135800,876032090,18570,18600,18600,18570,152
|
|
20250102,135700,873205730,18600,18690,18690,18600,175
|
|
20250102,135600,869950590,18600,18690,18690,18600,207
|
|
20250102,135500,866099060,18690,18690,18690,18610,128
|
|
20250102,135400,863716080,18620,18620,18620,18620,0
|
|
20250102,135300,863716080,18620,18620,18620,18620,10
|
|
20250102,135200,863529880,18700,18700,18700,18700,0
|
|
20250102,135100,863529880,18700,18650,18700,18640,567
|
|
20250102,135000,852954810,18700,18700,18700,18700,0
|
|
20250102,134900,852954810,18700,18700,18700,18700,2
|
|
20250102,134800,852917410,18700,18700,18700,18700,105
|
|
20250102,134700,850953910,18730,18730,18730,18730,0
|
|
20250102,134600,850953910,18730,18730,18730,18730,6
|
|
20250102,134500,850841530,18720,18720,18720,18720,1
|
|
20250102,134400,850822810,18640,18640,18640,18640,0
|
|
20250102,134300,850822810,18640,18650,18650,18640,10
|
|
20250102,134200,850636360,18650,18740,18740,18650,2
|
|
20250102,134100,850598970,18740,18740,18740,18740,1
|
|
20250102,134000,850580230,18740,18730,18740,18720,60
|
|
20250102,133900,849456530,18740,18740,18740,18740,0
|
|
20250102,133800,849456530,18740,18740,18740,18740,0
|
|
20250102,133700,849456530,18740,18740,18740,18740,0
|
|
20250102,133600,849456530,18740,18740,18740,18740,0
|
|
20250102,133500,849456530,18740,18740,18740,18740,0
|
|
20250102,133400,849456530,18740,18740,18740,18740,2
|
|
20250102,133300,849419050,18740,18670,18750,18670,112
|
|
20250102,133200,847324800,18640,18620,18640,18620,203
|
|
20250102,133100,843544100,18610,18610,18610,18610,254
|
|
20250102,133000,838817160,18610,18620,18620,18610,132
|
|
20250102,132900,836359560,18630,18630,18630,18630,11
|
|
20250102,132800,836154630,18640,18640,18640,18640,12
|
|
20250102,132700,835930950,18640,18660,18660,18640,130
|
|
20250102,132600,833506570,18670,18670,18670,18670,9
|
|
20250102,132500,833338540,18660,18670,18670,18660,56
|
|
20250102,132400,832293030,18670,18670,18670,18670,0
|
|
20250102,132300,832293030,18670,18730,18730,18670,80
|
|
20250102,132200,830798550,18730,18730,18730,18730,1
|
|
20250102,132100,830779820,18680,18720,18720,18680,32
|
|
20250102,132000,830180820,18730,18730,18730,18730,1
|
|
20250102,131900,830162090,18720,18720,18720,18720,54
|
|
20250102,131800,829151210,18680,18680,18680,18680,15
|
|
20250102,131700,828871010,18700,18740,18740,18700,111
|
|
20250102,131600,826793040,18740,18740,18740,18730,151
|
|
20250102,131500,823963800,18730,18730,18730,18730,7
|
|
20250102,131400,823832690,18740,18740,18740,18740,0
|
|
20250102,131300,823832690,18740,18700,18740,18700,11
|
|
20250102,131200,823626950,18740,18710,18740,18710,6
|
|
20250102,131100,823514660,18710,18690,18710,18680,129
|
|
20250102,131000,821103530,18680,18690,18690,18680,6
|
|
20250102,130900,820991430,18690,18710,18710,18690,41
|
|
20250102,130800,820224910,18750,18730,18750,18730,184
|
|
20250102,130700,816777290,18720,18740,18740,18720,3
|
|
20250102,130600,816721100,18750,18760,18760,18750,2
|
|
20250102,130500,816683590,18690,18730,18730,18690,1031
|
|
20250102,130400,797402840,18700,18710,18710,18700,83
|
|
20250102,130300,795849940,18710,18710,18710,18710,2
|
|
20250102,130200,795812520,18710,18750,18750,18710,813
|
|
20250102,130100,780582230,18860,18750,18860,18750,84
|
|
20250102,130000,778998880,18750,18780,18780,18750,334
|
|
20250102,125900,772734150,18780,18780,18780,18780,1
|
|
20250102,125800,772715370,18780,18780,18780,18780,0
|
|
20250102,125700,772715370,18780,18780,18780,18780,0
|
|
20250102,125600,772715370,18780,18780,18780,18780,8
|
|
20250102,125500,772565130,18930,18930,18930,18930,2
|
|
20250102,125400,772527270,18880,18880,18880,18880,9
|
|
20250102,125300,772357350,18800,18880,18880,18800,36
|
|
20250102,125200,771679750,18880,18860,18880,18810,791
|
|
20250102,125100,756784810,18930,18930,18930,18930,1
|
|
20250102,125000,756765880,18930,18930,18930,18930,1
|
|
20250102,124900,756746950,18870,18870,18870,18870,1
|
|
20250102,124800,756728080,18900,18890,18900,18890,2
|
|
20250102,124700,756690290,18880,18880,18880,18880,19
|
|
20250102,124600,756331570,18880,18880,18880,18880,0
|
|
20250102,124500,756331570,18880,18880,18880,18880,1
|
|
20250102,124400,756312690,18860,18860,18860,18850,311
|
|
20250102,124300,750447430,18850,18850,18850,18850,125
|
|
20250102,124200,748091180,18850,18840,18850,18840,375
|
|
20250102,124100,741022440,18830,18820,18830,18820,4
|
|
20250102,124000,740947150,18810,18810,18810,18810,0
|
|
20250102,123900,740947150,18810,18780,18810,18780,225
|
|
20250102,123800,736714960,18780,18780,18780,18780,1
|
|
20250102,123700,736696180,18780,18780,18780,18780,26
|
|
20250102,123600,736207900,18770,18740,18770,18740,690
|
|
20250102,123500,723268850,18740,18740,18740,18740,57
|
|
20250102,123400,722200670,18740,18740,18740,18740,439
|
|
20250102,123300,713973810,18750,18800,18800,18750,525
|
|
20250102,123200,704125970,18770,18810,18810,18760,183
|
|
20250102,123100,700689880,18760,18810,18810,18760,2895
|
|
20250102,123000,646276750,18800,18840,18840,18800,227
|
|
20250102,122900,642004670,18850,18850,18850,18850,0
|
|
20250102,122800,642004670,18850,18850,18850,18850,1
|
|
20250102,122700,641985820,18850,18850,18850,18850,0
|
|
20250102,122600,641985820,18850,18850,18850,18850,0
|
|
20250102,122500,641985820,18850,18850,18850,18850,0
|
|
20250102,122400,641985820,18850,18850,18850,18850,0
|
|
20250102,122300,641985820,18850,18850,18850,18850,7
|
|
20250102,122200,641853870,18850,18830,18850,18830,133
|
|
20250102,122100,639348420,18850,18850,18850,18850,0
|
|
20250102,122000,639348420,18850,18850,18850,18850,54
|
|
20250102,121900,638330520,18850,18850,18850,18850,6
|
|
20250102,121800,638217420,18830,18850,18850,18830,3
|
|
20250102,121700,638160910,18850,18830,18850,18830,181
|
|
20250102,121600,634751180,18830,18840,18840,18830,303
|
|
20250102,121500,629045420,18840,18840,18840,18840,9
|
|
20250102,121400,628875860,18840,18840,18840,18840,2
|
|
20250102,121300,628838180,18840,18840,18840,18840,30
|
|
20250102,121200,628272980,18840,18840,18840,18840,100
|
|
20250102,121100,626388980,18850,18840,18850,18840,58
|
|
20250102,121000,625296170,18840,18840,18840,18840,12
|
|
20250102,120900,625070090,18850,18850,18850,18850,2
|
|
20250102,120800,625032390,18850,18860,18860,18850,20
|
|
20250102,120700,624655300,18860,18860,18860,18860,34
|
|
20250102,120600,624014060,18870,18870,18870,18870,26
|
|
20250102,120500,623523440,18870,18870,18870,18870,50
|
|
20250102,120400,622579940,18860,18860,18870,18860,55
|
|
20250102,120300,621542590,18870,18870,18870,18870,109
|
|
20250102,120200,619485760,18890,18940,18940,18890,1015
|
|
20250102,120100,600295510,18950,18950,18950,18950,0
|
|
20250102,120000,600295510,18950,18950,18950,18950,281
|
|
20250102,115900,594970560,18960,18960,18960,18960,1
|
|
20250102,115800,594951600,18960,18960,18960,18960,130
|
|
20250102,115700,592486800,18960,18960,18960,18960,25
|
|
20250102,115600,592012800,18960,18960,18960,18960,30
|
|
20250102,115500,591444000,18980,18970,18980,18970,241
|
|
20250102,115400,586871800,18970,18980,18980,18970,63
|
|
20250102,115300,585676670,18990,19000,19000,18990,296
|
|
20250102,115200,580052700,19010,19020,19020,19010,16
|
|
20250102,115100,579748480,19060,19060,19060,19060,34
|
|
20250102,115000,579100440,19060,19020,19060,19020,6
|
|
20250102,114900,578986280,19020,19010,19020,19010,84
|
|
20250102,114800,577389300,19000,19010,19010,19000,14
|
|
20250102,114700,577123260,19010,19020,19020,19010,10
|
|
20250102,114600,576933090,19060,19060,19060,19060,6
|
|
20250102,114500,576818730,19070,19070,19070,19070,0
|
|
20250102,114400,576818730,19070,19070,19070,19070,0
|
|
20250102,114300,576818730,19070,19050,19070,19050,229
|
|
20250102,114200,572453320,18990,19050,19050,18990,76
|
|
20250102,114100,571008500,19060,19060,19060,19060,3
|
|
20250102,114000,570951320,19060,19060,19060,19060,3
|
|
20250102,113900,570894140,19070,19070,19070,19070,4
|
|
20250102,113800,570817860,19000,19000,19000,19000,191
|
|
20250102,113700,567188860,19010,19070,19070,19010,52
|
|
20250102,113600,566199440,19010,19080,19080,19010,303
|
|
20250102,113500,560423150,19110,19110,19110,19110,110
|
|
20250102,113400,558321050,19120,19120,19120,19120,63
|
|
20250102,113300,557116490,19120,19170,19170,19120,39
|
|
20250102,113200,556369060,19180,19110,19180,19110,200
|
|
20250102,113100,552537770,19120,19120,19120,19120,0
|
|
20250102,113000,552537770,19120,19100,19120,19100,1080
|
|
20250102,112900,531909370,19100,19100,19100,19100,2
|
|
20250102,112800,531871170,19100,19100,19100,19080,318
|
|
20250102,112700,525800000,19100,19110,19110,19100,152
|
|
20250102,112600,522895480,19120,19120,19120,19120,0
|
|
20250102,112500,522895480,19120,19180,19180,19120,332
|
|
20250102,112400,516544290,19180,19150,19180,19140,510
|
|
20250102,112300,506777620,19140,19120,19140,19120,76
|
|
20250102,112200,505323200,19120,19110,19120,19110,83
|
|
20250102,112100,503736250,19100,19090,19100,19090,562
|
|
20250102,112000,493005250,19090,19090,19090,19090,43
|
|
20250102,111900,492184380,19090,19090,19090,19090,45
|
|
20250102,111800,491325330,19090,19080,19090,19080,100
|
|
20250102,111700,489417150,19080,19080,19090,18970,309
|
|
20250102,111600,483531830,19080,19050,19080,19030,107
|
|
20250102,111500,481491570,18970,19050,19050,18970,569
|
|
20250102,111400,470680950,19050,19040,19050,18980,140
|
|
20250102,111300,468015940,19040,19000,19040,18960,890
|
|
20250102,111200,451076010,19000,18960,19000,18960,45
|
|
20250102,111100,450221450,18960,18980,18980,18940,401
|
|
20250102,111000,442619840,18950,19040,19040,18950,11
|
|
20250102,110900,442410490,19040,19000,19040,19000,867
|
|
20250102,110800,425933540,19000,19000,19000,19000,21
|
|
20250102,110700,425534540,19000,18940,19000,18920,1410
|
|
20250102,110600,398791510,18940,18860,18960,18860,2301
|
|
20250102,110500,355284450,18860,18860,18860,18780,24
|
|
20250102,110400,354833170,18840,18840,18860,18840,363
|
|
20250102,110300,347991640,18840,18830,18840,18830,110
|
|
20250102,110200,345920330,18830,18800,18830,18800,258
|
|
20250102,110100,341064090,18760,18760,18760,18760,8
|
|
20250102,110000,340914010,18800,18800,18800,18770,218
|
|
20250102,105900,336821610,18800,18770,18800,18760,72
|
|
20250102,105800,335469640,18790,18790,18790,18790,40
|
|
20250102,105700,334718040,18760,18760,18760,18760,1
|
|
20250102,105600,334699280,18800,18800,18800,18800,1
|
|
20250102,105500,334680480,18820,18820,18820,18820,10
|
|
20250102,105400,334492280,18830,18830,18830,18830,2
|
|
20250102,105300,334454620,18760,18830,18830,18760,7
|
|
20250102,105200,334323230,18830,18830,18830,18830,3
|
|
20250102,105100,334266740,18830,18760,18830,18760,33
|
|
20250102,105000,333647340,18760,18760,18760,18760,0
|
|
20250102,104900,333647340,18760,18760,18760,18760,1
|
|
20250102,104800,333628580,18850,18800,18850,18800,112
|
|
20250102,104700,331522730,18850,18850,18850,18850,20
|
|
20250102,104600,331145730,18800,18800,18800,18800,0
|
|
20250102,104500,331145730,18800,18780,18800,18780,2422
|
|
20250102,104400,285636280,18750,18800,18800,18750,1879
|
|
20250102,104300,250336540,18800,18840,18840,18800,29
|
|
20250102,104200,249791300,18750,18840,18840,18750,190
|
|
20250102,104100,246218000,18850,18850,18850,18850,5
|
|
20250102,104000,246123750,18840,18840,18840,18840,15
|
|
20250102,103900,245841150,18840,18840,18840,18840,0
|
|
20250102,103800,245841150,18840,18840,18850,18840,136
|
|
20250102,103700,243278820,18740,18740,18840,18740,202
|
|
20250102,103600,239492240,18740,18810,18830,18740,8
|
|
20250102,103500,239342080,18740,18740,18740,18740,53
|
|
20250102,103400,238348860,18740,18840,18850,18740,310
|
|
20250102,103300,232516470,18850,18890,18900,18850,119
|
|
20250102,103200,230271770,18900,18850,18900,18850,757
|
|
20250102,103100,215983490,18850,18850,18850,18850,3
|
|
20250102,103000,215926940,18850,18840,18850,18840,323
|
|
20250102,102900,209838650,18730,18830,18840,18730,26
|
|
20250102,102800,209349080,18830,18830,18840,18830,221
|
|
20250102,102700,205187100,18830,18840,18840,18830,15
|
|
20250102,102600,204904520,18850,18690,18850,18690,1042
|
|
20250102,102500,185309420,18690,18790,18800,18690,255
|
|
20250102,102400,180517100,18680,18770,18790,18680,111
|
|
20250102,102300,178437260,18760,18690,18760,18680,127
|
|
20250102,102200,176058320,18700,18700,18700,18700,70
|
|
20250102,102100,174749320,18710,18760,18760,18700,42
|
|
20250102,102000,173962520,18810,18810,18810,18810,0
|
|
20250102,101900,173962520,18810,18720,18810,18720,100
|
|
20250102,101800,172086020,18830,18820,18860,18820,336
|
|
20250102,101700,165757170,18820,18830,18830,18820,14
|
|
20250102,101600,165493650,18830,18820,18830,18820,246
|
|
20250102,101500,160861680,18830,18640,18830,18640,2159
|
|
20250102,101400,120425530,18640,18640,18640,18640,30
|
|
20250102,101300,119866330,18640,18650,18660,18640,374
|
|
20250102,101200,112893130,18650,18560,18650,18560,532
|
|
20250102,101100,102987580,18530,18530,18530,18530,16
|
|
20250102,101000,102691100,18530,18560,18560,18530,40
|
|
20250102,100900,101949600,18560,18560,18560,18560,2
|
|
20250102,100800,101912480,18600,18490,18600,18490,366
|
|
20250102,100700,95107430,18500,18500,18500,18500,110
|
|
20250102,100600,93072430,18580,18400,18580,18390,552
|
|
20250102,100500,82874040,18410,18550,18550,18410,364
|
|
20250102,100400,76128000,18550,18510,18550,18510,562
|
|
20250102,100300,65710320,18520,18530,18530,18520,219
|
|
20250102,100200,61653250,18600,18620,18620,18600,101
|
|
20250102,100100,59774630,18620,18340,18620,18330,94
|
|
20250102,100000,58050640,18640,18680,18680,18500,3111
|