590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194700,249476200,10700,10700,10700,10700,101
|
|
20250102,194600,249476200,10700,10700,10700,10700,0
|
|
20250102,194500,249476200,10700,10700,10700,10700,0
|
|
20250102,194400,249476200,10700,10700,10700,10700,0
|
|
20250102,194300,249476200,10700,10700,10700,10700,0
|
|
20250102,194200,249476200,10700,10700,10700,10700,0
|
|
20250102,194100,249476200,10700,10700,10700,10700,0
|
|
20250102,194000,249476200,10700,10700,10700,10700,0
|
|
20250102,193900,249476200,10700,10700,10700,10700,0
|
|
20250102,193800,249476200,10700,10700,10700,10700,0
|
|
20250102,193700,249476200,10700,10700,10700,10700,0
|
|
20250102,193600,249476200,10700,10700,10700,10700,0
|
|
20250102,193500,249476200,10700,10700,10700,10700,0
|
|
20250102,193400,249476200,10700,10700,10700,10700,0
|
|
20250102,193300,249476200,10700,10700,10700,10700,0
|
|
20250102,193200,249476200,10700,10700,10700,10700,0
|
|
20250102,193100,249476200,10700,10700,10700,10700,0
|
|
20250102,193000,249476200,10700,10700,10700,10700,0
|
|
20250102,192900,249476200,10700,10700,10700,10700,0
|
|
20250102,192800,249476200,10700,10700,10700,10700,0
|
|
20250102,192700,249476200,10700,10700,10700,10700,0
|
|
20250102,192600,249476200,10700,10700,10700,10700,0
|
|
20250102,192500,249476200,10700,10700,10700,10700,0
|
|
20250102,192400,249476200,10700,10700,10700,10700,0
|
|
20250102,192300,249476200,10700,10700,10700,10700,0
|
|
20250102,192200,249476200,10700,10700,10700,10700,0
|
|
20250102,192100,249476200,10700,10700,10700,10700,0
|
|
20250102,192000,249476200,10700,10700,10700,10700,0
|
|
20250102,191900,249476200,10700,10700,10700,10700,0
|
|
20250102,191800,249476200,10700,10700,10700,10700,0
|
|
20250102,191700,249476200,10700,10700,10700,10700,101
|
|
20250102,191600,249476200,10700,10700,10700,10700,0
|
|
20250102,191500,249476200,10700,10700,10700,10700,0
|
|
20250102,191400,249476200,10700,10700,10700,10700,0
|
|
20250102,191300,249476200,10700,10700,10700,10700,0
|
|
20250102,191200,249476200,10700,10700,10700,10700,0
|
|
20250102,191100,249476200,10700,10700,10700,10700,0
|
|
20250102,191000,249476200,10700,10700,10700,10700,0
|
|
20250102,190900,249476200,10700,10700,10700,10700,0
|
|
20250102,190800,249476200,10700,10700,10700,10700,0
|
|
20250102,190700,249476200,10700,10700,10700,10700,0
|
|
20250102,190600,249476200,10700,10700,10700,10700,0
|
|
20250102,190500,249476200,10700,10700,10700,10700,0
|
|
20250102,190400,249476200,10700,10700,10700,10700,0
|
|
20250102,190300,249476200,10700,10700,10700,10700,0
|
|
20250102,190200,249476200,10700,10700,10700,10700,0
|
|
20250102,190100,249476200,10700,10700,10700,10700,0
|
|
20250102,190000,249476200,10700,10700,10700,10700,0
|
|
20250102,185900,249476200,10700,10700,10700,10700,0
|
|
20250102,185800,249476200,10700,10700,10700,10700,0
|
|
20250102,185700,249476200,10700,10700,10700,10700,0
|
|
20250102,185600,249476200,10700,10700,10700,10700,0
|
|
20250102,185500,249476200,10700,10700,10700,10700,0
|
|
20250102,185400,249476200,10700,10700,10700,10700,0
|
|
20250102,185300,249476200,10700,10700,10700,10700,0
|
|
20250102,185200,249476200,10700,10700,10700,10700,0
|
|
20250102,185100,249476200,10700,10700,10700,10700,0
|
|
20250102,185000,249476200,10700,10700,10700,10700,0
|
|
20250102,184900,249476200,10700,10700,10700,10700,0
|
|
20250102,184800,249476200,10700,10700,10700,10700,0
|
|
20250102,184700,249476200,10700,10700,10700,10700,101
|
|
20250102,184600,249476200,10700,10700,10700,10700,0
|
|
20250102,184500,249476200,10700,10700,10700,10700,0
|
|
20250102,184400,249476200,10700,10700,10700,10700,0
|
|
20250102,184300,249476200,10700,10700,10700,10700,0
|
|
20250102,184200,249476200,10700,10700,10700,10700,0
|
|
20250102,184100,249476200,10700,10700,10700,10700,0
|
|
20250102,184000,249476200,10700,10700,10700,10700,0
|
|
20250102,183900,249476200,10700,10700,10700,10700,0
|
|
20250102,183800,249476200,10700,10700,10700,10700,0
|
|
20250102,183700,249476200,10700,10700,10700,10700,0
|
|
20250102,183600,249476200,10700,10700,10700,10700,0
|
|
20250102,183500,249476200,10700,10700,10700,10700,0
|
|
20250102,183400,249476200,10700,10700,10700,10700,0
|
|
20250102,183300,249476200,10700,10700,10700,10700,0
|
|
20250102,183200,249476200,10700,10700,10700,10700,0
|
|
20250102,183100,249476200,10700,10700,10700,10700,0
|
|
20250102,183000,249476200,10700,10700,10700,10700,0
|
|
20250102,182900,249476200,10700,10700,10700,10700,0
|
|
20250102,182800,249476200,10700,10700,10700,10700,0
|
|
20250102,182700,249476200,10700,10700,10700,10700,0
|
|
20250102,182600,249476200,10700,10700,10700,10700,0
|
|
20250102,182500,249476200,10700,10700,10700,10700,0
|
|
20250102,182400,249476200,10700,10700,10700,10700,0
|
|
20250102,182300,249476200,10700,10700,10700,10700,0
|
|
20250102,182200,249476200,10700,10700,10700,10700,0
|
|
20250102,182100,249476200,10700,10700,10700,10700,0
|
|
20250102,182000,249476200,10700,10700,10700,10700,0
|
|
20250102,181900,249476200,10700,10700,10700,10700,0
|
|
20250102,181800,249476200,10700,10700,10700,10700,0
|
|
20250102,181700,249476200,10700,10700,10700,10700,101
|
|
20250102,181600,249476200,10700,10700,10700,10700,0
|
|
20250102,181500,249476200,10700,10700,10700,10700,0
|
|
20250102,181400,249476200,10700,10700,10700,10700,0
|
|
20250102,181300,249476200,10700,10700,10700,10700,0
|
|
20250102,181200,249476200,10700,10700,10700,10700,0
|
|
20250102,181100,249476200,10700,10700,10700,10700,0
|
|
20250102,181000,249476200,10700,10700,10700,10700,0
|
|
20250102,180900,249476200,10700,10700,10700,10700,0
|
|
20250102,180800,249476200,10700,10700,10700,10700,0
|
|
20250102,180700,249476200,10700,10700,10700,10700,0
|
|
20250102,180600,249476200,10700,10700,10700,10700,0
|
|
20250102,180500,249476200,10700,10700,10700,10700,0
|
|
20250102,180400,249476200,10700,10700,10700,10700,0
|
|
20250102,180300,249476200,10700,10700,10700,10700,0
|
|
20250102,180200,249476200,10700,10700,10700,10700,0
|
|
20250102,180100,249476200,10700,10700,10700,10700,0
|
|
20250102,180000,249476200,10700,10700,10700,10700,0
|
|
20250102,175900,249476200,10700,10700,10700,10700,0
|
|
20250102,175800,249476200,10700,10700,10700,10700,0
|
|
20250102,175700,249476200,10700,10700,10700,10700,0
|
|
20250102,175600,249476200,10700,10700,10700,10700,0
|
|
20250102,175500,249476200,10700,10700,10700,10700,0
|
|
20250102,175400,249476200,10700,10700,10700,10700,0
|
|
20250102,175300,249476200,10700,10700,10700,10700,0
|
|
20250102,175200,249476200,10700,10700,10700,10700,0
|
|
20250102,175100,249476200,10700,10700,10700,10700,0
|
|
20250102,175000,249476200,10700,10700,10700,10700,0
|
|
20250102,174900,249476200,10700,10700,10700,10700,0
|
|
20250102,174800,249476200,10700,10700,10700,10700,0
|
|
20250102,174700,249476200,10700,10700,10700,10700,101
|
|
20250102,174600,249476200,10700,10700,10700,10700,0
|
|
20250102,174500,249476200,10700,10700,10700,10700,0
|
|
20250102,174400,249476200,10700,10700,10700,10700,0
|
|
20250102,174300,249476200,10700,10700,10700,10700,0
|
|
20250102,174200,249476200,10700,10700,10700,10700,0
|
|
20250102,174100,249476200,10700,10700,10700,10700,0
|
|
20250102,174000,249476200,10700,10700,10700,10700,0
|
|
20250102,173900,249476200,10700,10700,10700,10700,0
|
|
20250102,173800,249476200,10700,10700,10700,10700,0
|
|
20250102,173700,249476200,10700,10700,10700,10700,0
|
|
20250102,173600,249476200,10700,10700,10700,10700,0
|
|
20250102,173500,249476200,10700,10700,10700,10700,0
|
|
20250102,173400,249476200,10700,10700,10700,10700,0
|
|
20250102,173300,249476200,10700,10700,10700,10700,0
|
|
20250102,173200,249476200,10700,10700,10700,10700,0
|
|
20250102,173100,249476200,10700,10700,10700,10700,0
|
|
20250102,173000,249476200,10700,10700,10700,10700,0
|
|
20250102,172900,249476200,10700,10700,10700,10700,0
|
|
20250102,172800,249476200,10700,10700,10700,10700,0
|
|
20250102,172700,249476200,10700,10700,10700,10700,0
|
|
20250102,172600,249476200,10700,10700,10700,10700,0
|
|
20250102,172500,249476200,10700,10700,10700,10700,0
|
|
20250102,172400,249476200,10700,10700,10700,10700,0
|
|
20250102,172300,249476200,10700,10700,10700,10700,0
|
|
20250102,172200,249476200,10700,10700,10700,10700,0
|
|
20250102,172100,249476200,10700,10700,10700,10700,0
|
|
20250102,172000,249476200,10700,10700,10700,10700,0
|
|
20250102,171900,249476200,10700,10700,10700,10700,0
|
|
20250102,171800,249476200,10700,10700,10700,10700,0
|
|
20250102,171700,249476200,10700,10700,10700,10700,101
|
|
20250102,171600,249476200,10700,10700,10700,10700,0
|
|
20250102,171500,249476200,10700,10700,10700,10700,0
|
|
20250102,171400,249476200,10700,10700,10700,10700,0
|
|
20250102,171300,249476200,10700,10700,10700,10700,0
|
|
20250102,171200,249476200,10700,10700,10700,10700,0
|
|
20250102,171100,249476200,10700,10700,10700,10700,0
|
|
20250102,171000,249476200,10700,10700,10700,10700,0
|
|
20250102,170900,249476200,10700,10700,10700,10700,0
|
|
20250102,170800,249476200,10700,10700,10700,10700,0
|
|
20250102,170700,249476200,10700,10700,10700,10700,0
|
|
20250102,170600,249476200,10700,10700,10700,10700,0
|
|
20250102,170500,249476200,10700,10700,10700,10700,0
|
|
20250102,170400,249476200,10700,10700,10700,10700,0
|
|
20250102,170300,249476200,10700,10700,10700,10700,0
|
|
20250102,170200,249476200,10700,10700,10700,10700,0
|
|
20250102,170100,249476200,10700,10700,10700,10700,0
|
|
20250102,170000,249476200,10700,10700,10700,10700,0
|
|
20250102,165900,249476200,10700,10700,10700,10700,0
|
|
20250102,165800,249476200,10700,10700,10700,10700,0
|
|
20250102,165700,249476200,10700,10700,10700,10700,0
|
|
20250102,165600,249476200,10700,10700,10700,10700,0
|
|
20250102,165500,249476200,10700,10700,10700,10700,0
|
|
20250102,165400,249476200,10700,10700,10700,10700,0
|
|
20250102,165300,249476200,10700,10700,10700,10700,0
|
|
20250102,165200,249476200,10700,10700,10700,10700,0
|
|
20250102,165100,249476200,10700,10700,10700,10700,0
|
|
20250102,165000,249476200,10700,10700,10700,10700,0
|
|
20250102,164900,249476200,10700,10700,10700,10700,0
|
|
20250102,164800,249476200,10700,10700,10700,10700,0
|
|
20250102,164700,249476200,10700,10700,10700,10700,101
|
|
20250102,164600,249476200,10700,10700,10700,10700,0
|
|
20250102,164500,249476200,10700,10700,10700,10700,0
|
|
20250102,164400,249476200,10700,10700,10700,10700,0
|
|
20250102,164300,249476200,10700,10700,10700,10700,0
|
|
20250102,164200,249476200,10700,10700,10700,10700,0
|
|
20250102,164100,249476200,10700,10700,10700,10700,0
|
|
20250102,164000,249476200,10700,10700,10700,10700,0
|
|
20250102,163900,249476200,10700,10700,10700,10700,0
|
|
20250102,163800,249476200,10700,10700,10700,10700,0
|
|
20250102,163700,249476200,10700,10700,10700,10700,0
|
|
20250102,163600,249476200,10700,10700,10700,10700,0
|
|
20250102,163500,249476200,10700,10700,10700,10700,0
|
|
20250102,163400,249476200,10700,10700,10700,10700,0
|
|
20250102,163300,249476200,10700,10700,10700,10700,0
|
|
20250102,163200,249476200,10700,10700,10700,10700,0
|
|
20250102,163100,249476200,10700,10700,10700,10700,0
|
|
20250102,163000,249476200,10700,10700,10700,10700,0
|
|
20250102,162900,249476200,10700,10700,10700,10700,0
|
|
20250102,162800,249476200,10700,10700,10700,10700,0
|
|
20250102,162700,249476200,10700,10700,10700,10700,0
|
|
20250102,162600,249476200,10700,10700,10700,10700,0
|
|
20250102,162500,249476200,10700,10700,10700,10700,0
|
|
20250102,162400,249476200,10700,10700,10700,10700,0
|
|
20250102,162300,249476200,10700,10700,10700,10700,0
|
|
20250102,162200,249476200,10700,10700,10700,10700,0
|
|
20250102,162100,249476200,10700,10700,10700,10700,0
|
|
20250102,162000,249476200,10700,10700,10700,10700,0
|
|
20250102,161900,249476200,10700,10700,10700,10700,0
|
|
20250102,161800,249476200,10700,10700,10700,10700,0
|
|
20250102,161700,249476200,10700,10700,10700,10700,101
|
|
20250102,161600,249476200,10700,10700,10700,10700,0
|
|
20250102,161500,249476200,10700,10700,10700,10700,0
|
|
20250102,161400,249476200,10700,10700,10700,10700,0
|
|
20250102,161300,249476200,10700,10700,10700,10700,0
|
|
20250102,161200,249476200,10700,10700,10700,10700,0
|
|
20250102,161100,249476200,10700,10700,10700,10700,0
|
|
20250102,161000,249476200,10700,10700,10700,10700,0
|
|
20250102,160900,249476200,10700,10700,10700,10700,0
|
|
20250102,160800,249476200,10700,10700,10700,10700,0
|
|
20250102,160700,249476200,10700,10700,10700,10700,0
|
|
20250102,160600,249476200,10700,10700,10700,10700,0
|
|
20250102,160500,249476200,10700,10700,10700,10700,0
|
|
20250102,160400,249476200,10700,10700,10700,10700,0
|
|
20250102,160300,249476200,10700,10700,10700,10700,0
|
|
20250102,160200,249476200,10700,10700,10700,10700,0
|
|
20250102,160100,249476200,10700,10700,10700,10700,0
|
|
20250102,160000,249476200,10700,10700,10700,10700,0
|
|
20250102,155900,249476200,10700,10700,10700,10700,0
|
|
20250102,155800,249476200,10700,10700,10700,10700,0
|
|
20250102,155700,249476200,10700,10700,10700,10700,0
|
|
20250102,155600,249476200,10700,10700,10700,10700,0
|
|
20250102,155500,249476200,10700,10700,10700,10700,0
|
|
20250102,155400,249476200,10700,10700,10700,10700,0
|
|
20250102,155300,249476200,10700,10700,10700,10700,0
|
|
20250102,155200,249476200,10700,10700,10700,10700,0
|
|
20250102,155100,249476200,10700,10700,10700,10700,0
|
|
20250102,155000,249476200,10700,10700,10700,10700,0
|
|
20250102,154900,249476200,10700,10700,10700,10700,0
|
|
20250102,154800,249476200,10700,10700,10700,10700,0
|
|
20250102,154700,249476200,10700,10700,10700,10700,101
|
|
20250102,154600,249476200,10700,10700,10700,10700,0
|
|
20250102,154500,249476200,10700,10700,10700,10700,0
|
|
20250102,154400,249476200,10700,10700,10700,10700,0
|
|
20250102,154300,249476200,10700,10700,10700,10700,0
|
|
20250102,154200,249476200,10700,10700,10700,10700,0
|
|
20250102,154100,249476200,10700,10700,10700,10700,0
|
|
20250102,154000,249476200,10700,10700,10700,10700,0
|
|
20250102,153900,249476200,10700,10700,10700,10700,0
|
|
20250102,153800,249476200,10700,10700,10700,10700,0
|
|
20250102,153700,249476200,10700,10700,10700,10700,0
|
|
20250102,153600,249476200,10700,10700,10700,10700,0
|
|
20250102,153500,249476200,10700,10700,10700,10700,0
|
|
20250102,153400,249476200,10700,10700,10700,10700,0
|
|
20250102,153300,249476200,10700,10700,10700,10700,0
|
|
20250102,153200,249476200,10700,10700,10700,10700,0
|
|
20250102,153100,249476200,10700,10700,10700,10700,0
|
|
20250102,153000,249476200,10700,10700,10700,10700,101
|
|
20250102,152900,248395500,10680,10680,10680,10680,0
|
|
20250102,152800,248395500,10680,10680,10680,10680,0
|
|
20250102,152700,248395500,10680,10680,10680,10680,0
|
|
20250102,152600,248395500,10680,10680,10680,10680,0
|
|
20250102,152500,248395500,10680,10680,10680,10680,0
|
|
20250102,152400,248395500,10680,10680,10680,10680,0
|
|
20250102,152300,248395500,10680,10680,10680,10680,0
|
|
20250102,152200,248395500,10680,10680,10680,10680,0
|
|
20250102,152100,248395500,10680,10680,10680,10680,0
|
|
20250102,152000,248395500,10680,10680,10680,10680,0
|
|
20250102,151900,248395500,10680,10680,10680,10680,0
|
|
20250102,151800,248395500,10680,10680,10680,10680,41
|
|
20250102,151700,247957620,10680,10680,10680,10680,0
|
|
20250102,151600,247957620,10680,10680,10680,10680,5
|
|
20250102,151500,247904220,10680,10680,10680,10680,0
|
|
20250102,151400,247904220,10680,10680,10680,10680,0
|
|
20250102,151300,247904220,10680,10680,10680,10680,167
|
|
20250102,151200,246120660,10680,10680,10680,10680,18
|
|
20250102,151100,245928420,10680,10680,10680,10680,0
|
|
20250102,151000,245928420,10680,10680,10680,10680,2
|
|
20250102,150900,245907060,10670,10670,10670,10670,0
|
|
20250102,150800,245907060,10670,10670,10670,10670,0
|
|
20250102,150700,245907060,10670,10670,10670,10670,0
|
|
20250102,150600,245907060,10670,10680,10680,10670,1132
|
|
20250102,150500,233822050,10670,10690,10690,10670,1744
|
|
20250102,150400,215201490,10690,10690,10690,10690,0
|
|
20250102,150300,215201490,10690,10690,10690,10690,2
|
|
20250102,150200,215180110,10690,10690,10690,10690,0
|
|
20250102,150100,215180110,10690,10690,10690,10690,0
|
|
20250102,150000,215180110,10690,10690,10690,10690,0
|
|
20250102,145900,215180110,10690,10690,10690,10690,0
|
|
20250102,145800,215180110,10690,10690,10690,10690,29
|
|
20250102,145700,214870100,10700,10700,10700,10700,0
|
|
20250102,145600,214870100,10700,10700,10700,10700,4
|
|
20250102,145500,214827300,10700,10700,10700,10700,0
|
|
20250102,145400,214827300,10700,10700,10700,10700,0
|
|
20250102,145300,214827300,10700,10700,10700,10700,2
|
|
20250102,145200,214805900,10690,10690,10690,10690,8
|
|
20250102,145100,214720380,10700,10700,10700,10700,29
|
|
20250102,145000,214410080,10700,10700,10700,10700,6
|
|
20250102,144900,214345880,10700,10700,10700,10700,5
|
|
20250102,144800,214292380,10700,10700,10700,10700,1
|
|
20250102,144700,214281680,10700,10700,10700,10700,0
|
|
20250102,144600,214281680,10700,10700,10700,10700,0
|
|
20250102,144500,214281680,10700,10700,10700,10700,0
|
|
20250102,144400,214281680,10700,10700,10700,10700,0
|
|
20250102,144300,214281680,10700,10700,10700,10700,0
|
|
20250102,144200,214281680,10700,10700,10700,10700,0
|
|
20250102,144100,214281680,10700,10700,10700,10700,6
|
|
20250102,144000,214217480,10700,10700,10700,10700,12
|
|
20250102,143900,214089080,10700,10700,10700,10700,0
|
|
20250102,143800,214089080,10700,10700,10700,10700,0
|
|
20250102,143700,214089080,10700,10700,10700,10700,25
|
|
20250102,143600,213821580,10710,10710,10710,10710,0
|
|
20250102,143500,213821580,10710,10710,10710,10710,0
|
|
20250102,143400,213821580,10710,10700,10710,10700,2
|
|
20250102,143300,213800170,10710,10710,10710,10710,1
|
|
20250102,143200,213789460,10710,10710,10710,10710,0
|
|
20250102,143100,213789460,10710,10710,10710,10710,0
|
|
20250102,143000,213789460,10710,10710,10710,10710,0
|
|
20250102,142900,213789460,10710,10710,10710,10710,0
|
|
20250102,142800,213789460,10710,10710,10710,10710,94
|
|
20250102,142700,212782720,10720,10710,10720,10710,2
|
|
20250102,142600,212761290,10720,10710,10720,10710,22
|
|
20250102,142500,212525470,10720,10700,10720,10700,31
|
|
20250102,142400,212193250,10700,10700,10700,10700,0
|
|
20250102,142300,212193250,10700,10700,10700,10700,30
|
|
20250102,142200,211872250,10700,10700,10700,10700,0
|
|
20250102,142100,211872250,10700,10700,10700,10700,253
|
|
20250102,142000,209165150,10700,10700,10700,10700,0
|
|
20250102,141900,209165150,10700,10700,10700,10700,0
|
|
20250102,141800,209165150,10700,10700,10700,10700,0
|
|
20250102,141700,209165150,10700,10700,10700,10700,2
|
|
20250102,141600,209143750,10690,10690,10690,10690,0
|
|
20250102,141500,209143750,10690,10690,10690,10690,0
|
|
20250102,141400,209143750,10690,10690,10690,10690,0
|
|
20250102,141300,209143750,10690,10690,10690,10690,0
|
|
20250102,141200,209143750,10690,10690,10690,10690,0
|
|
20250102,141100,209143750,10690,10690,10690,10690,0
|
|
20250102,141000,209143750,10690,10690,10690,10690,0
|
|
20250102,140900,209143750,10690,10690,10690,10690,300
|
|
20250102,140800,205936750,10680,10680,10680,10680,0
|
|
20250102,140700,205936750,10680,10680,10680,10680,46
|
|
20250102,140600,205445470,10680,10680,10680,10680,0
|
|
20250102,140500,205445470,10680,10680,10680,10680,0
|
|
20250102,140400,205445470,10680,10680,10680,10680,10
|
|
20250102,140300,205338670,10680,10680,10680,10680,0
|
|
20250102,140200,205338670,10680,10680,10680,10680,10
|
|
20250102,140100,205231870,10680,10680,10680,10680,0
|
|
20250102,140000,205231870,10680,10680,10680,10680,98
|
|
20250102,135900,204185230,10680,10680,10680,10680,0
|
|
20250102,135800,204185230,10680,10680,10680,10680,27
|
|
20250102,135700,203896870,10680,10680,10680,10680,0
|
|
20250102,135600,203896870,10680,10680,10680,10680,0
|
|
20250102,135500,203896870,10680,10680,10680,10680,0
|
|
20250102,135400,203896870,10680,10680,10680,10680,0
|
|
20250102,135300,203896870,10680,10680,10680,10680,0
|
|
20250102,135200,203896870,10680,10680,10680,10680,0
|
|
20250102,135100,203896870,10680,10680,10680,10680,0
|
|
20250102,135000,203896870,10680,10680,10680,10680,0
|
|
20250102,134900,203896870,10680,10680,10680,10680,0
|
|
20250102,134800,203896870,10680,10680,10680,10680,0
|
|
20250102,134700,203896870,10680,10680,10680,10680,101
|
|
20250102,134600,202818190,10680,10690,10690,10680,34
|
|
20250102,134500,202454770,10690,10690,10690,10690,60
|
|
20250102,134400,201813370,10690,10690,10690,10690,20
|
|
20250102,134300,201599570,10690,10690,10690,10690,0
|
|
20250102,134200,201599570,10690,10690,10690,10690,46
|
|
20250102,134100,201107830,10690,10690,10690,10690,93
|
|
20250102,134000,200113660,10680,10680,10680,10680,0
|
|
20250102,133900,200113660,10680,10680,10680,10680,0
|
|
20250102,133800,200113660,10680,10680,10680,10680,0
|
|
20250102,133700,200113660,10680,10680,10680,10680,0
|
|
20250102,133600,200113660,10680,10690,10690,10680,40
|
|
20250102,133500,199686380,10680,10680,10680,10680,56
|
|
20250102,133400,199088300,10670,10670,10670,10670,35
|
|
20250102,133300,198714850,10670,10670,10670,10670,29
|
|
20250102,133200,198405420,10670,10670,10670,10670,0
|
|
20250102,133100,198405420,10670,10670,10670,10670,1
|
|
20250102,133000,198394750,10670,10670,10670,10670,0
|
|
20250102,132900,198394750,10670,10670,10670,10670,100
|
|
20250102,132800,197327750,10670,10670,10670,10670,0
|
|
20250102,132700,197327750,10670,10670,10670,10670,14
|
|
20250102,132600,197178370,10670,10670,10670,10670,1
|
|
20250102,132500,197167700,10670,10670,10670,10660,47
|
|
20250102,132400,196666310,10670,10670,10670,10670,4
|
|
20250102,132300,196623630,10670,10670,10670,10650,190
|
|
20250102,132200,194599570,10670,10670,10670,10670,0
|
|
20250102,132100,194599570,10670,10670,10670,10670,19
|
|
20250102,132000,194396840,10680,10680,10680,10680,3
|
|
20250102,131900,194364800,10680,10680,10680,10680,0
|
|
20250102,131800,194364800,10680,10680,10680,10680,8
|
|
20250102,131700,194279360,10700,10680,10700,10680,202
|
|
20250102,131600,192120020,10670,10670,10670,10670,200
|
|
20250102,131500,189986020,10660,10660,10660,10660,0
|
|
20250102,131400,189986020,10660,10660,10660,10660,0
|
|
20250102,131300,189986020,10660,10660,10660,10660,2
|
|
20250102,131200,189964700,10670,10670,10670,10670,0
|
|
20250102,131100,189964700,10670,10670,10670,10670,0
|
|
20250102,131000,189964700,10670,10670,10670,10670,0
|
|
20250102,130900,189964700,10670,10670,10670,10670,0
|
|
20250102,130800,189964700,10670,10670,10670,10670,10
|
|
20250102,130700,189858000,10670,10670,10670,10670,0
|
|
20250102,130600,189858000,10670,10670,10670,10670,300
|
|
20250102,130500,186657000,10660,10660,10660,10660,0
|
|
20250102,130400,186657000,10660,10660,10660,10660,0
|
|
20250102,130300,186657000,10660,10660,10660,10660,0
|
|
20250102,130200,186657000,10660,10660,10660,10660,0
|
|
20250102,130100,186657000,10660,10660,10660,10660,3
|
|
20250102,130000,186625020,10660,10660,10660,10660,3
|
|
20250102,125900,186593040,10660,10660,10660,10660,0
|
|
20250102,125800,186593040,10660,10660,10660,10660,0
|
|
20250102,125700,186593040,10660,10660,10660,10660,0
|
|
20250102,125600,186593040,10660,10660,10660,10660,2
|
|
20250102,125500,186571720,10660,10660,10660,10660,0
|
|
20250102,125400,186571720,10660,10660,10660,10660,118
|
|
20250102,125300,185313840,10660,10660,10660,10660,0
|
|
20250102,125200,185313840,10660,10660,10660,10660,0
|
|
20250102,125100,185313840,10660,10660,10660,10660,0
|
|
20250102,125000,185313840,10660,10660,10660,10660,87
|
|
20250102,124900,184386420,10660,10660,10660,10660,0
|
|
20250102,124800,184386420,10660,10660,10660,10660,0
|
|
20250102,124700,184386420,10660,10660,10660,10660,0
|
|
20250102,124600,184386420,10660,10660,10660,10660,0
|
|
20250102,124500,184386420,10660,10660,10660,10660,105
|
|
20250102,124400,183267120,10660,10660,10660,10660,17
|
|
20250102,124300,183085900,10660,10660,10660,10660,0
|
|
20250102,124200,183085900,10660,10660,10660,10660,0
|
|
20250102,124100,183085900,10660,10660,10660,10660,49
|
|
20250102,124000,182563560,10670,10670,10670,10670,3
|
|
20250102,123900,182531550,10680,10680,10680,10680,0
|
|
20250102,123800,182531550,10680,10680,10680,10680,2
|
|
20250102,123700,182510190,10670,10670,10670,10670,7
|
|
20250102,123600,182435500,10670,10670,10670,10670,0
|
|
20250102,123500,182435500,10670,10670,10670,10670,0
|
|
20250102,123400,182435500,10670,10670,10670,10670,5
|
|
20250102,123300,182382150,10670,10670,10670,10670,2
|
|
20250102,123200,182360810,10670,10670,10670,10670,10
|
|
20250102,123100,182254110,10660,10650,10660,10650,44
|
|
20250102,123000,181785130,10650,10660,10660,10650,372
|
|
20250102,122900,177823300,10660,10660,10660,10660,22
|
|
20250102,122800,177588780,10680,10680,10680,10680,0
|
|
20250102,122700,177588780,10680,10680,10680,10680,0
|
|
20250102,122600,177588780,10680,10680,10680,10680,0
|
|
20250102,122500,177588780,10680,10670,10680,10670,3
|
|
20250102,122400,177556760,10680,10660,10680,10660,191
|
|
20250102,122300,175520650,10650,10670,10670,10650,1424
|
|
20250102,122200,160350960,10690,10690,10690,10690,0
|
|
20250102,122100,160350960,10690,10690,10690,10690,0
|
|
20250102,122000,160350960,10690,10690,10690,10690,1
|
|
20250102,121900,160340270,10690,10690,10690,10690,5
|
|
20250102,121800,160286820,10660,10670,10670,10660,100
|
|
20250102,121700,159220570,10670,10670,10670,10670,76
|
|
20250102,121600,158409650,10670,10680,10680,10670,129
|
|
20250102,121500,157032510,10670,10670,10670,10670,0
|
|
20250102,121400,157032510,10670,10670,10670,10670,0
|
|
20250102,121300,157032510,10670,10670,10670,10670,0
|
|
20250102,121200,157032510,10670,10670,10670,10670,0
|
|
20250102,121100,157032510,10670,10670,10670,10670,245
|
|
20250102,121000,154418360,10660,10660,10660,10660,0
|
|
20250102,120900,154418360,10660,10660,10660,10660,0
|
|
20250102,120800,154418360,10660,10670,10680,10660,204
|
|
20250102,120700,152241660,10680,10680,10680,10680,112
|
|
20250102,120600,151045500,10690,10690,10690,10690,0
|
|
20250102,120500,151045500,10690,10690,10690,10690,1
|
|
20250102,120400,151034810,10690,10680,10690,10680,4
|
|
20250102,120300,150992060,10690,10700,10700,10670,7
|
|
20250102,120200,150917270,10680,10670,10680,10660,650
|
|
20250102,120100,143983780,10680,10700,10700,10670,2671
|
|
20250102,120000,115472820,10710,10710,10720,10710,3
|
|
20250102,115900,115440680,10730,10730,10730,10730,0
|
|
20250102,115800,115440680,10730,10730,10730,10730,0
|
|
20250102,115700,115440680,10730,10730,10730,10730,0
|
|
20250102,115600,115440680,10730,10730,10730,10730,0
|
|
20250102,115500,115440680,10730,10730,10730,10730,0
|
|
20250102,115400,115440680,10730,10730,10730,10730,1
|
|
20250102,115300,115429950,10700,10700,10700,10700,1
|
|
20250102,115200,115419250,10730,10730,10730,10730,0
|
|
20250102,115100,115419250,10730,10730,10730,10730,0
|
|
20250102,115000,115419250,10730,10690,10730,10690,220
|
|
20250102,114900,113067360,10690,10730,10730,10690,386
|
|
20250102,114800,108940810,10700,10710,10730,10690,505
|
|
20250102,114700,103540140,10730,10720,10730,10700,9
|
|
20250102,114600,103443690,10690,10710,10720,10690,107
|
|
20250102,114500,102298560,10710,10710,10720,10710,334
|
|
20250102,114400,98721410,10720,10720,10720,10720,4
|
|
20250102,114300,98678530,10730,10730,10730,10730,0
|
|
20250102,114200,98678530,10730,10730,10730,10730,0
|
|
20250102,114100,98678530,10730,10730,10730,10730,0
|
|
20250102,114000,98678530,10730,10730,10730,10730,6
|
|
20250102,113900,98614150,10730,10690,10730,10690,193
|
|
20250102,113800,96550680,10690,10730,10730,10690,2146
|
|
20250102,113700,73587070,10740,10740,10740,10740,0
|
|
20250102,113600,73587070,10740,10740,10740,10740,2
|
|
20250102,113500,73565590,10730,10730,10730,10730,0
|
|
20250102,113400,73565590,10730,10730,10730,10730,0
|
|
20250102,113300,73565590,10730,10730,10730,10730,1
|
|
20250102,113200,73554860,10720,10720,10720,10720,0
|
|
20250102,113100,73554860,10720,10720,10720,10720,0
|
|
20250102,113000,73554860,10720,10720,10720,10720,0
|
|
20250102,112900,73554860,10720,10720,10720,10720,0
|
|
20250102,112800,73554860,10720,10720,10720,10720,15
|
|
20250102,112700,73394060,10720,10730,10730,10720,135
|
|
20250102,112600,71946040,10740,10740,10740,10740,3
|
|
20250102,112500,71913820,10740,10740,10740,10740,10
|
|
20250102,112400,71806420,10740,10740,10740,10740,121
|
|
20250102,112300,70506880,10750,10750,10750,10750,0
|
|
20250102,112200,70506880,10750,10750,10750,10750,187
|
|
20250102,112100,68496630,10760,10750,10760,10750,2
|
|
20250102,112000,68475120,10760,10750,10760,10740,217
|
|
20250102,111900,66144500,10760,10780,10780,10760,5
|
|
20250102,111800,66090670,10740,10780,10780,10740,767
|
|
20250102,111700,57850920,10780,10780,10780,10780,0
|
|
20250102,111600,57850920,10780,10780,10780,10780,47
|
|
20250102,111500,57344260,10780,10780,10780,10780,50
|
|
20250102,111400,56805260,10780,10780,10780,10780,20
|
|
20250102,111300,56589660,10780,10770,10780,10750,28
|
|
20250102,111200,56288110,10780,10770,10780,10740,22
|
|
20250102,111100,56051750,10780,10780,10780,10780,47
|
|
20250102,111000,55545090,10780,10780,10780,10780,5
|
|
20250102,110900,55491190,10780,10760,10780,10760,202
|
|
20250102,110800,53315610,10760,10760,10770,10750,5
|
|
20250102,110700,53261810,10770,10770,10770,10770,0
|
|
20250102,110600,53261810,10770,10770,10770,10770,0
|
|
20250102,110500,53261810,10770,10770,10770,10740,38
|
|
20250102,110400,52852860,10770,10770,10770,10770,0
|
|
20250102,110300,52852860,10770,10770,10770,10770,0
|
|
20250102,110200,52852860,10770,10770,10770,10770,0
|
|
20250102,110100,52852860,10770,10770,10770,10770,20
|
|
20250102,110000,52637460,10770,10770,10770,10770,1
|
|
20250102,105900,52626690,10770,10770,10770,10770,1
|
|
20250102,105800,52615920,10770,10770,10770,10770,0
|
|
20250102,105700,52615920,10770,10770,10770,10770,0
|
|
20250102,105600,52615920,10770,10770,10770,10770,0
|
|
20250102,105500,52615920,10770,10770,10770,10770,13
|
|
20250102,105400,52475910,10770,10770,10770,10770,0
|
|
20250102,105300,52475910,10770,10780,10780,10770,60
|
|
20250102,105200,51829700,10780,10780,10780,10780,9
|
|
20250102,105100,51732680,10770,10770,10770,10770,20
|
|
20250102,105000,51517280,10770,10770,10770,10770,0
|
|
20250102,104900,51517280,10770,10780,10780,10770,117
|
|
20250102,104800,50256400,10780,10790,10790,10780,74
|
|
20250102,104700,49458020,10790,10790,10790,10790,49
|
|
20250102,104600,48929310,10790,10790,10790,10790,0
|
|
20250102,104500,48929310,10790,10790,10790,10790,78
|
|
20250102,104400,48087690,10790,10790,10790,10790,0
|
|
20250102,104300,48087690,10790,10790,10790,10790,0
|
|
20250102,104200,48087690,10790,10790,10790,10790,0
|
|
20250102,104100,48087690,10790,10790,10790,10790,25
|
|
20250102,104000,47817940,10790,10790,10790,10790,34
|
|
20250102,103900,47451080,10800,10800,10800,10800,0
|
|
20250102,103800,47451080,10800,10800,10800,10800,0
|
|
20250102,103700,47451080,10800,10800,10800,10800,1
|
|
20250102,103600,47440280,10800,10800,10800,10800,37
|
|
20250102,103500,47040680,10800,10800,10800,10800,1
|
|
20250102,103400,47029880,10820,10810,10820,10810,39
|
|
20250102,103300,46608280,10800,10800,10800,10800,348
|
|
20250102,103200,42849880,10800,10800,10800,10800,225
|
|
20250102,103100,40419880,10800,10800,10800,10800,63
|
|
20250102,103000,39739480,10800,10800,10800,10800,26
|
|
20250102,102900,39458680,10800,10800,10800,10800,11
|
|
20250102,102800,39339880,10790,10790,10790,10790,169
|
|
20250102,102700,37516370,10790,10790,10790,10790,0
|
|
20250102,102600,37516370,10790,10780,10790,10780,517
|
|
20250102,102500,31938430,10780,10800,10800,10780,14
|
|
20250102,102400,31787490,10800,10800,10800,10800,91
|
|
20250102,102300,30804690,10810,10810,10810,10810,0
|
|
20250102,102200,30804690,10810,10810,10810,10810,12
|
|
20250102,102100,30674970,10810,10810,10810,10810,0
|
|
20250102,102000,30674970,10810,10810,10810,10810,1
|
|
20250102,101900,30664160,10800,10800,10800,10800,5
|
|
20250102,101800,30610160,10810,10810,10810,10810,0
|
|
20250102,101700,30610160,10810,10810,10810,10810,0
|
|
20250102,101600,30610160,10810,10810,10810,10810,2
|
|
20250102,101500,30588540,10810,10810,10810,10810,236
|
|
20250102,101400,28037380,10750,10750,10750,10750,0
|
|
20250102,101300,28037380,10750,10750,10750,10750,0
|
|
20250102,101200,28037380,10750,10750,10750,10750,13
|
|
20250102,101100,27897630,10810,10810,10810,10810,0
|
|
20250102,101000,27897630,10810,10810,10810,10810,10
|
|
20250102,100900,27789530,10830,10830,10830,10830,0
|
|
20250102,100800,27789530,10830,10830,10830,10830,0
|
|
20250102,100700,27789530,10830,10830,10830,10830,0
|
|
20250102,100600,27789530,10830,10830,10830,10830,0
|
|
20250102,100500,27789530,10830,10830,10830,10830,4
|
|
20250102,100400,27746210,10830,10830,10830,10710,16
|
|
20250102,100300,27573060,10830,10800,10830,10750,1434
|
|
20250102,100200,12052010,10800,10800,10800,10800,0
|
|
20250102,100100,12052010,10800,10820,10820,10800,289
|
|
20250102,100000,8928810,10820,10830,10830,10700,824
|