603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200000,495273360,15590,15590,15590,15590,357
|
|
20250102,195900,495273360,15590,15590,15590,15590,0
|
|
20250102,195800,495273360,15590,15590,15590,15590,0
|
|
20250102,195700,495273360,15590,15590,15590,15590,0
|
|
20250102,195600,495273360,15590,15590,15590,15590,0
|
|
20250102,195500,495273360,15590,15590,15590,15590,0
|
|
20250102,195400,495273360,15590,15590,15590,15590,0
|
|
20250102,195300,495273360,15590,15590,15590,15590,0
|
|
20250102,195200,495273360,15590,15590,15590,15590,0
|
|
20250102,195100,495273360,15590,15590,15590,15590,0
|
|
20250102,195000,495273360,15590,15590,15590,15590,0
|
|
20250102,194900,495273360,15590,15590,15590,15590,0
|
|
20250102,194800,495273360,15590,15590,15590,15590,0
|
|
20250102,194700,495273360,15590,15590,15590,15590,0
|
|
20250102,194600,495273360,15590,15590,15590,15590,0
|
|
20250102,194500,495273360,15590,15590,15590,15590,0
|
|
20250102,194400,495273360,15590,15590,15590,15590,0
|
|
20250102,194300,495273360,15590,15590,15590,15590,0
|
|
20250102,194200,495273360,15590,15590,15590,15590,0
|
|
20250102,194100,495273360,15590,15590,15590,15590,0
|
|
20250102,194000,495273360,15590,15590,15590,15590,0
|
|
20250102,193900,495273360,15590,15590,15590,15590,0
|
|
20250102,193800,495273360,15590,15590,15590,15590,0
|
|
20250102,193700,495273360,15590,15590,15590,15590,0
|
|
20250102,193600,495273360,15590,15590,15590,15590,0
|
|
20250102,193500,495273360,15590,15590,15590,15590,0
|
|
20250102,193400,495273360,15590,15590,15590,15590,0
|
|
20250102,193300,495273360,15590,15590,15590,15590,0
|
|
20250102,193200,495273360,15590,15590,15590,15590,0
|
|
20250102,193100,495273360,15590,15590,15590,15590,0
|
|
20250102,193000,495273360,15590,15590,15590,15590,357
|
|
20250102,192900,495273360,15590,15590,15590,15590,0
|
|
20250102,192800,495273360,15590,15590,15590,15590,0
|
|
20250102,192700,495273360,15590,15590,15590,15590,0
|
|
20250102,192600,495273360,15590,15590,15590,15590,0
|
|
20250102,192500,495273360,15590,15590,15590,15590,0
|
|
20250102,192400,495273360,15590,15590,15590,15590,0
|
|
20250102,192300,495273360,15590,15590,15590,15590,0
|
|
20250102,192200,495273360,15590,15590,15590,15590,0
|
|
20250102,192100,495273360,15590,15590,15590,15590,0
|
|
20250102,192000,495273360,15590,15590,15590,15590,0
|
|
20250102,191900,495273360,15590,15590,15590,15590,0
|
|
20250102,191800,495273360,15590,15590,15590,15590,0
|
|
20250102,191700,495273360,15590,15590,15590,15590,0
|
|
20250102,191600,495273360,15590,15590,15590,15590,0
|
|
20250102,191500,495273360,15590,15590,15590,15590,0
|
|
20250102,191400,495273360,15590,15590,15590,15590,0
|
|
20250102,191300,495273360,15590,15590,15590,15590,0
|
|
20250102,191200,495273360,15590,15590,15590,15590,0
|
|
20250102,191100,495273360,15590,15590,15590,15590,0
|
|
20250102,191000,495273360,15590,15590,15590,15590,0
|
|
20250102,190900,495273360,15590,15590,15590,15590,0
|
|
20250102,190800,495273360,15590,15590,15590,15590,0
|
|
20250102,190700,495273360,15590,15590,15590,15590,0
|
|
20250102,190600,495273360,15590,15590,15590,15590,0
|
|
20250102,190500,495273360,15590,15590,15590,15590,0
|
|
20250102,190400,495273360,15590,15590,15590,15590,0
|
|
20250102,190300,495273360,15590,15590,15590,15590,0
|
|
20250102,190200,495273360,15590,15590,15590,15590,0
|
|
20250102,190100,495273360,15590,15590,15590,15590,0
|
|
20250102,190000,495273360,15590,15590,15590,15590,357
|
|
20250102,185900,495273360,15590,15590,15590,15590,0
|
|
20250102,185800,495273360,15590,15590,15590,15590,0
|
|
20250102,185700,495273360,15590,15590,15590,15590,0
|
|
20250102,185600,495273360,15590,15590,15590,15590,0
|
|
20250102,185500,495273360,15590,15590,15590,15590,0
|
|
20250102,185400,495273360,15590,15590,15590,15590,0
|
|
20250102,185300,495273360,15590,15590,15590,15590,0
|
|
20250102,185200,495273360,15590,15590,15590,15590,0
|
|
20250102,185100,495273360,15590,15590,15590,15590,0
|
|
20250102,185000,495273360,15590,15590,15590,15590,0
|
|
20250102,184900,495273360,15590,15590,15590,15590,0
|
|
20250102,184800,495273360,15590,15590,15590,15590,0
|
|
20250102,184700,495273360,15590,15590,15590,15590,0
|
|
20250102,184600,495273360,15590,15590,15590,15590,0
|
|
20250102,184500,495273360,15590,15590,15590,15590,0
|
|
20250102,184400,495273360,15590,15590,15590,15590,0
|
|
20250102,184300,495273360,15590,15590,15590,15590,0
|
|
20250102,184200,495273360,15590,15590,15590,15590,0
|
|
20250102,184100,495273360,15590,15590,15590,15590,0
|
|
20250102,184000,495273360,15590,15590,15590,15590,0
|
|
20250102,183900,495273360,15590,15590,15590,15590,0
|
|
20250102,183800,495273360,15590,15590,15590,15590,0
|
|
20250102,183700,495273360,15590,15590,15590,15590,0
|
|
20250102,183600,495273360,15590,15590,15590,15590,0
|
|
20250102,183500,495273360,15590,15590,15590,15590,0
|
|
20250102,183400,495273360,15590,15590,15590,15590,0
|
|
20250102,183300,495273360,15590,15590,15590,15590,0
|
|
20250102,183200,495273360,15590,15590,15590,15590,0
|
|
20250102,183100,495273360,15590,15590,15590,15590,0
|
|
20250102,183000,495273360,15590,15590,15590,15590,357
|
|
20250102,182900,495273360,15590,15590,15590,15590,0
|
|
20250102,182800,495273360,15590,15590,15590,15590,0
|
|
20250102,182700,495273360,15590,15590,15590,15590,0
|
|
20250102,182600,495273360,15590,15590,15590,15590,0
|
|
20250102,182500,495273360,15590,15590,15590,15590,0
|
|
20250102,182400,495273360,15590,15590,15590,15590,0
|
|
20250102,182300,495273360,15590,15590,15590,15590,0
|
|
20250102,182200,495273360,15590,15590,15590,15590,0
|
|
20250102,182100,495273360,15590,15590,15590,15590,0
|
|
20250102,182000,495273360,15590,15590,15590,15590,0
|
|
20250102,181900,495273360,15590,15590,15590,15590,0
|
|
20250102,181800,495273360,15590,15590,15590,15590,0
|
|
20250102,181700,495273360,15590,15590,15590,15590,0
|
|
20250102,181600,495273360,15590,15590,15590,15590,0
|
|
20250102,181500,495273360,15590,15590,15590,15590,0
|
|
20250102,181400,495273360,15590,15590,15590,15590,0
|
|
20250102,181300,495273360,15590,15590,15590,15590,0
|
|
20250102,181200,495273360,15590,15590,15590,15590,0
|
|
20250102,181100,495273360,15590,15590,15590,15590,0
|
|
20250102,181000,495273360,15590,15590,15590,15590,0
|
|
20250102,180900,495273360,15590,15590,15590,15590,0
|
|
20250102,180800,495273360,15590,15590,15590,15590,0
|
|
20250102,180700,495273360,15590,15590,15590,15590,0
|
|
20250102,180600,495273360,15590,15590,15590,15590,0
|
|
20250102,180500,495273360,15590,15590,15590,15590,0
|
|
20250102,180400,495273360,15590,15590,15590,15590,0
|
|
20250102,180300,495273360,15590,15590,15590,15590,0
|
|
20250102,180200,495273360,15590,15590,15590,15590,0
|
|
20250102,180100,495273360,15590,15590,15590,15590,0
|
|
20250102,180000,495273360,15590,15590,15590,15590,357
|
|
20250102,175900,495273360,15590,15590,15590,15590,0
|
|
20250102,175800,495273360,15590,15590,15590,15590,0
|
|
20250102,175700,495273360,15590,15590,15590,15590,0
|
|
20250102,175600,495273360,15590,15590,15590,15590,0
|
|
20250102,175500,495273360,15590,15590,15590,15590,0
|
|
20250102,175400,495273360,15590,15590,15590,15590,0
|
|
20250102,175300,495273360,15590,15590,15590,15590,0
|
|
20250102,175200,495273360,15590,15590,15590,15590,0
|
|
20250102,175100,495273360,15590,15590,15590,15590,0
|
|
20250102,175000,495273360,15590,15590,15590,15590,0
|
|
20250102,174900,495273360,15590,15590,15590,15590,0
|
|
20250102,174800,495273360,15590,15590,15590,15590,0
|
|
20250102,174700,495273360,15590,15590,15590,15590,0
|
|
20250102,174600,495273360,15590,15590,15590,15590,0
|
|
20250102,174500,495273360,15590,15590,15590,15590,0
|
|
20250102,174400,495273360,15590,15590,15590,15590,0
|
|
20250102,174300,495273360,15590,15590,15590,15590,0
|
|
20250102,174200,495273360,15590,15590,15590,15590,0
|
|
20250102,174100,495273360,15590,15590,15590,15590,0
|
|
20250102,174000,495273360,15590,15590,15590,15590,0
|
|
20250102,173900,495273360,15590,15590,15590,15590,0
|
|
20250102,173800,495273360,15590,15590,15590,15590,0
|
|
20250102,173700,495273360,15590,15590,15590,15590,0
|
|
20250102,173600,495273360,15590,15590,15590,15590,0
|
|
20250102,173500,495273360,15590,15590,15590,15590,0
|
|
20250102,173400,495273360,15590,15590,15590,15590,0
|
|
20250102,173300,495273360,15590,15590,15590,15590,0
|
|
20250102,173200,495273360,15590,15590,15590,15590,0
|
|
20250102,173100,495273360,15590,15590,15590,15590,0
|
|
20250102,173000,495273360,15590,15590,15590,15590,357
|
|
20250102,172900,495273360,15590,15590,15590,15590,0
|
|
20250102,172800,495273360,15590,15590,15590,15590,0
|
|
20250102,172700,495273360,15590,15590,15590,15590,0
|
|
20250102,172600,495273360,15590,15590,15590,15590,0
|
|
20250102,172500,495273360,15590,15590,15590,15590,0
|
|
20250102,172400,495273360,15590,15590,15590,15590,0
|
|
20250102,172300,495273360,15590,15590,15590,15590,0
|
|
20250102,172200,495273360,15590,15590,15590,15590,0
|
|
20250102,172100,495273360,15590,15590,15590,15590,0
|
|
20250102,172000,495273360,15590,15590,15590,15590,0
|
|
20250102,171900,495273360,15590,15590,15590,15590,0
|
|
20250102,171800,495273360,15590,15590,15590,15590,0
|
|
20250102,171700,495273360,15590,15590,15590,15590,0
|
|
20250102,171600,495273360,15590,15590,15590,15590,0
|
|
20250102,171500,495273360,15590,15590,15590,15590,0
|
|
20250102,171400,495273360,15590,15590,15590,15590,0
|
|
20250102,171300,495273360,15590,15590,15590,15590,0
|
|
20250102,171200,495273360,15590,15590,15590,15590,0
|
|
20250102,171100,495273360,15590,15590,15590,15590,0
|
|
20250102,171000,495273360,15590,15590,15590,15590,0
|
|
20250102,170900,495273360,15590,15590,15590,15590,0
|
|
20250102,170800,495273360,15590,15590,15590,15590,0
|
|
20250102,170700,495273360,15590,15590,15590,15590,0
|
|
20250102,170600,495273360,15590,15590,15590,15590,0
|
|
20250102,170500,495273360,15590,15590,15590,15590,0
|
|
20250102,170400,495273360,15590,15590,15590,15590,0
|
|
20250102,170300,495273360,15590,15590,15590,15590,0
|
|
20250102,170200,495273360,15590,15590,15590,15590,0
|
|
20250102,170100,495273360,15590,15590,15590,15590,0
|
|
20250102,170000,495273360,15590,15590,15590,15590,357
|
|
20250102,165900,495273360,15590,15590,15590,15590,0
|
|
20250102,165800,495273360,15590,15590,15590,15590,0
|
|
20250102,165700,495273360,15590,15590,15590,15590,0
|
|
20250102,165600,495273360,15590,15590,15590,15590,0
|
|
20250102,165500,495273360,15590,15590,15590,15590,0
|
|
20250102,165400,495273360,15590,15590,15590,15590,0
|
|
20250102,165300,495273360,15590,15590,15590,15590,0
|
|
20250102,165200,495273360,15590,15590,15590,15590,0
|
|
20250102,165100,495273360,15590,15590,15590,15590,0
|
|
20250102,165000,495273360,15590,15590,15590,15590,0
|
|
20250102,164900,495273360,15590,15590,15590,15590,0
|
|
20250102,164800,495273360,15590,15590,15590,15590,0
|
|
20250102,164700,495273360,15590,15590,15590,15590,0
|
|
20250102,164600,495273360,15590,15590,15590,15590,0
|
|
20250102,164500,495273360,15590,15590,15590,15590,0
|
|
20250102,164400,495273360,15590,15590,15590,15590,0
|
|
20250102,164300,495273360,15590,15590,15590,15590,0
|
|
20250102,164200,495273360,15590,15590,15590,15590,0
|
|
20250102,164100,495273360,15590,15590,15590,15590,0
|
|
20250102,164000,495273360,15590,15590,15590,15590,0
|
|
20250102,163900,495273360,15590,15590,15590,15590,0
|
|
20250102,163800,495273360,15590,15590,15590,15590,0
|
|
20250102,163700,495273360,15590,15590,15590,15590,0
|
|
20250102,163600,495273360,15590,15590,15590,15590,0
|
|
20250102,163500,495273360,15590,15590,15590,15590,0
|
|
20250102,163400,495273360,15590,15590,15590,15590,0
|
|
20250102,163300,495273360,15590,15590,15590,15590,0
|
|
20250102,163200,495273360,15590,15590,15590,15590,0
|
|
20250102,163100,495273360,15590,15590,15590,15590,0
|
|
20250102,163000,495273360,15590,15590,15590,15590,357
|
|
20250102,162900,495273360,15590,15590,15590,15590,0
|
|
20250102,162800,495273360,15590,15590,15590,15590,0
|
|
20250102,162700,495273360,15590,15590,15590,15590,0
|
|
20250102,162600,495273360,15590,15590,15590,15590,0
|
|
20250102,162500,495273360,15590,15590,15590,15590,0
|
|
20250102,162400,495273360,15590,15590,15590,15590,0
|
|
20250102,162300,495273360,15590,15590,15590,15590,0
|
|
20250102,162200,495273360,15590,15590,15590,15590,0
|
|
20250102,162100,495273360,15590,15590,15590,15590,0
|
|
20250102,162000,495273360,15590,15590,15590,15590,0
|
|
20250102,161900,495273360,15590,15590,15590,15590,0
|
|
20250102,161800,495273360,15590,15590,15590,15590,0
|
|
20250102,161700,495273360,15590,15590,15590,15590,0
|
|
20250102,161600,495273360,15590,15590,15590,15590,0
|
|
20250102,161500,495273360,15590,15590,15590,15590,0
|
|
20250102,161400,495273360,15590,15590,15590,15590,0
|
|
20250102,161300,495273360,15590,15590,15590,15590,0
|
|
20250102,161200,495273360,15590,15590,15590,15590,0
|
|
20250102,161100,495273360,15590,15590,15590,15590,0
|
|
20250102,161000,495273360,15590,15590,15590,15590,0
|
|
20250102,160900,495273360,15590,15590,15590,15590,0
|
|
20250102,160800,495273360,15590,15590,15590,15590,0
|
|
20250102,160700,495273360,15590,15590,15590,15590,0
|
|
20250102,160600,495273360,15590,15590,15590,15590,0
|
|
20250102,160500,495273360,15590,15590,15590,15590,0
|
|
20250102,160400,495273360,15590,15590,15590,15590,0
|
|
20250102,160300,495273360,15590,15590,15590,15590,0
|
|
20250102,160200,495273360,15590,15590,15590,15590,0
|
|
20250102,160100,495273360,15590,15590,15590,15590,0
|
|
20250102,160000,495273360,15590,15590,15590,15590,357
|
|
20250102,155900,495273360,15590,15590,15590,15590,0
|
|
20250102,155800,495273360,15590,15590,15590,15590,0
|
|
20250102,155700,495273360,15590,15590,15590,15590,0
|
|
20250102,155600,495273360,15590,15590,15590,15590,0
|
|
20250102,155500,495273360,15590,15590,15590,15590,0
|
|
20250102,155400,495273360,15590,15590,15590,15590,0
|
|
20250102,155300,495273360,15590,15590,15590,15590,0
|
|
20250102,155200,495273360,15590,15590,15590,15590,0
|
|
20250102,155100,495273360,15590,15590,15590,15590,0
|
|
20250102,155000,495273360,15590,15590,15590,15590,0
|
|
20250102,154900,495273360,15590,15590,15590,15590,0
|
|
20250102,154800,495273360,15590,15590,15590,15590,0
|
|
20250102,154700,495273360,15590,15590,15590,15590,0
|
|
20250102,154600,495273360,15590,15590,15590,15590,0
|
|
20250102,154500,495273360,15590,15590,15590,15590,0
|
|
20250102,154400,495273360,15590,15590,15590,15590,0
|
|
20250102,154300,495273360,15590,15590,15590,15590,0
|
|
20250102,154200,495273360,15590,15590,15590,15590,0
|
|
20250102,154100,495273360,15590,15590,15590,15590,0
|
|
20250102,154000,495273360,15590,15590,15590,15590,0
|
|
20250102,153900,495273360,15590,15590,15590,15590,0
|
|
20250102,153800,495273360,15590,15590,15590,15590,0
|
|
20250102,153700,495273360,15590,15590,15590,15590,0
|
|
20250102,153600,495273360,15590,15590,15590,15590,0
|
|
20250102,153500,495273360,15590,15590,15590,15590,0
|
|
20250102,153400,495273360,15590,15590,15590,15590,0
|
|
20250102,153300,495273360,15590,15590,15590,15590,0
|
|
20250102,153200,495273360,15590,15590,15590,15590,0
|
|
20250102,153100,495273360,15590,15590,15590,15590,0
|
|
20250102,153000,495273360,15590,15590,15590,15590,714
|
|
20250102,152900,489707730,15500,15500,15500,15500,0
|
|
20250102,152800,489707730,15500,15500,15500,15500,0
|
|
20250102,152700,489707730,15500,15500,15500,15500,0
|
|
20250102,152600,489707730,15500,15500,15500,15500,0
|
|
20250102,152500,489707730,15500,15500,15500,15500,0
|
|
20250102,152400,489707730,15500,15500,15500,15500,0
|
|
20250102,152300,489707730,15500,15500,15500,15500,0
|
|
20250102,152200,489707730,15500,15500,15500,15500,0
|
|
20250102,152100,489707730,15500,15500,15500,15500,0
|
|
20250102,152000,489707730,15500,15500,15500,15500,0
|
|
20250102,151900,489707730,15500,15490,15500,15490,20
|
|
20250102,151800,489397770,15500,15500,15500,15500,7
|
|
20250102,151700,489289270,15490,15490,15500,15470,74
|
|
20250102,151600,488143280,15510,15510,15510,15510,0
|
|
20250102,151500,488143280,15510,15510,15510,15510,0
|
|
20250102,151400,488143280,15510,15510,15510,15510,1
|
|
20250102,151300,488127770,15510,15500,15510,15490,17
|
|
20250102,151200,487864170,15490,15500,15520,15490,108
|
|
20250102,151100,486189360,15500,15500,15500,15500,0
|
|
20250102,151000,486189360,15500,15490,15500,15490,12
|
|
20250102,150900,486003400,15500,15490,15500,15490,19
|
|
20250102,150800,485709070,15490,15490,15490,15490,22
|
|
20250102,150700,485368290,15470,15480,15480,15470,1096
|
|
20250102,150600,468413160,15500,15470,15500,15470,120
|
|
20250102,150500,466556730,15470,15470,15470,15470,0
|
|
20250102,150400,466556730,15470,15470,15470,15470,0
|
|
20250102,150300,466556730,15470,15470,15470,15470,15
|
|
20250102,150200,466324680,15470,15470,15470,15470,1
|
|
20250102,150100,466309210,15480,15460,15480,15430,797
|
|
20250102,150000,453991380,15480,15450,15480,15430,75
|
|
20250102,145900,452832530,15450,15450,15450,15450,0
|
|
20250102,145800,452832530,15450,15530,15530,15430,130
|
|
20250102,145700,450815800,15520,15520,15520,15520,0
|
|
20250102,145600,450815800,15520,15520,15520,15520,2
|
|
20250102,145500,450784760,15510,15510,15510,15510,46
|
|
20250102,145400,450071300,15500,15510,15510,15500,3
|
|
20250102,145300,450024790,15490,15520,15520,15490,58
|
|
20250102,145200,449125080,15530,15530,15530,15530,86
|
|
20250102,145100,447789500,15520,15520,15530,15520,5
|
|
20250102,145000,447711890,15510,15510,15510,15510,30
|
|
20250102,144900,447246590,15490,15490,15500,15480,13
|
|
20250102,144800,447045220,15450,15480,15480,15450,15
|
|
20250102,144700,446813310,15480,15450,15480,15430,181
|
|
20250102,144600,444017020,15390,15460,15460,15390,1867
|
|
20250102,144500,415206420,15430,15480,15490,15430,793
|
|
20250102,144400,402951180,15470,15460,15480,15460,13
|
|
20250102,144300,402750070,15480,15420,15480,15400,403
|
|
20250102,144200,396526580,15400,15440,15440,15400,1758
|
|
20250102,144100,369399900,15480,15470,15480,15420,842
|
|
20250102,144000,356397950,15480,15490,15490,15480,69
|
|
20250102,143900,355329610,15480,15480,15490,15470,259
|
|
20250102,143800,351320350,15480,15490,15490,15480,290
|
|
20250102,143700,346829020,15500,15510,15510,15500,63
|
|
20250102,143600,345852220,15520,15520,15520,15520,22
|
|
20250102,143500,345510780,15520,15520,15520,15520,23
|
|
20250102,143400,345153820,15500,15500,15500,15500,0
|
|
20250102,143300,345153820,15500,15510,15510,15500,28
|
|
20250102,143200,344719590,15510,15510,15510,15510,39
|
|
20250102,143100,344114700,15500,15510,15510,15500,28
|
|
20250102,143000,343680470,15510,15510,15510,15510,22
|
|
20250102,142900,343339250,15500,15500,15500,15500,24
|
|
20250102,142800,342967250,15490,15490,15490,15490,0
|
|
20250102,142700,342967250,15490,15510,15510,15490,114
|
|
20250102,142600,341200360,15510,15510,15510,15510,1
|
|
20250102,142500,341184850,15520,15520,15520,15510,29
|
|
20250102,142400,340734830,15520,15520,15520,15520,46
|
|
20250102,142300,340020910,15510,15510,15510,15510,22
|
|
20250102,142200,339679690,15510,15510,15510,15510,22
|
|
20250102,142100,339338470,15510,15510,15510,15510,1
|
|
20250102,142000,339322960,15490,15500,15500,15490,364
|
|
20250102,141900,333682100,15490,15490,15490,15490,0
|
|
20250102,141800,333682100,15490,15490,15490,15490,0
|
|
20250102,141700,333682100,15490,15490,15490,15490,0
|
|
20250102,141600,333682100,15490,15500,15500,15490,13
|
|
20250102,141500,333480710,15490,15490,15490,15490,0
|
|
20250102,141400,333480710,15490,15490,15500,15490,588
|
|
20250102,141300,324372240,15490,15490,15490,15490,0
|
|
20250102,141200,324372240,15490,15490,15490,15490,0
|
|
20250102,141100,324372240,15490,15490,15490,15490,0
|
|
20250102,141000,324372240,15490,15500,15500,15490,343
|
|
20250102,140900,319055800,15530,15530,15530,15530,0
|
|
20250102,140800,319055800,15530,15530,15530,15530,0
|
|
20250102,140700,319055800,15530,15530,15530,15530,0
|
|
20250102,140600,319055800,15530,15500,15530,15500,3
|
|
20250102,140500,319009270,15500,15500,15500,15500,0
|
|
20250102,140400,319009270,15500,15500,15510,15500,212
|
|
20250102,140300,315722000,15500,15500,15500,15500,0
|
|
20250102,140200,315722000,15500,15500,15500,15500,0
|
|
20250102,140100,315722000,15500,15500,15500,15500,0
|
|
20250102,140000,315722000,15500,15500,15500,15500,0
|
|
20250102,135900,315722000,15500,15500,15500,15500,0
|
|
20250102,135800,315722000,15500,15510,15510,15500,16
|
|
20250102,135700,315473950,15500,15500,15500,15500,0
|
|
20250102,135600,315473950,15500,15530,15530,15500,14
|
|
20250102,135500,315256920,15500,15500,15500,15500,1
|
|
20250102,135400,315241420,15530,15530,15530,15530,0
|
|
20250102,135300,315241420,15530,15530,15530,15530,0
|
|
20250102,135200,315241420,15530,15530,15530,15530,0
|
|
20250102,135100,315241420,15530,15530,15530,15530,0
|
|
20250102,135000,315241420,15530,15530,15530,15530,0
|
|
20250102,134900,315241420,15530,15530,15530,15530,0
|
|
20250102,134800,315241420,15530,15530,15530,15530,0
|
|
20250102,134700,315241420,15530,15530,15530,15530,0
|
|
20250102,134600,315241420,15530,15510,15530,15500,3
|
|
20250102,134500,315194880,15490,15490,15490,15490,0
|
|
20250102,134400,315194880,15490,15500,15500,15480,573
|
|
20250102,134300,306314040,15500,15500,15510,15500,146
|
|
20250102,134200,304050960,15530,15530,15530,15530,0
|
|
20250102,134100,304050960,15530,15530,15530,15530,0
|
|
20250102,134000,304050960,15530,15530,15530,15530,0
|
|
20250102,133900,304050960,15530,15530,15530,15530,0
|
|
20250102,133800,304050960,15530,15500,15530,15500,2
|
|
20250102,133700,304019930,15470,15470,15470,15470,0
|
|
20250102,133600,304019930,15470,15490,15530,15460,144
|
|
20250102,133500,301789620,15460,15460,15460,15460,0
|
|
20250102,133400,301789620,15460,15470,15480,15460,56
|
|
20250102,133300,300923410,15520,15500,15520,15470,13
|
|
20250102,133200,300721940,15540,15470,15550,15470,292
|
|
20250102,133100,296195430,15470,15470,15470,15470,0
|
|
20250102,133000,296195430,15470,15470,15470,15470,0
|
|
20250102,132900,296195430,15470,15500,15510,15470,789
|
|
20250102,132800,283966420,15500,15500,15500,15500,0
|
|
20250102,132700,283966420,15500,15500,15500,15500,0
|
|
20250102,132600,283966420,15500,15500,15500,15500,0
|
|
20250102,132500,283966420,15500,15500,15500,15500,0
|
|
20250102,132400,283966420,15500,15500,15500,15500,1
|
|
20250102,132300,283950920,15460,15460,15460,15460,0
|
|
20250102,132200,283950920,15460,15500,15500,15460,13
|
|
20250102,132100,283749460,15500,15500,15500,15500,0
|
|
20250102,132000,283749460,15500,15500,15500,15490,4
|
|
20250102,131900,283687470,15460,15460,15460,15460,0
|
|
20250102,131800,283687470,15460,15490,15500,15460,1034
|
|
20250102,131700,267666150,15500,15500,15500,15500,0
|
|
20250102,131600,267666150,15500,15500,15500,15500,0
|
|
20250102,131500,267666150,15500,15500,15500,15500,2
|
|
20250102,131400,267635150,15500,15500,15500,15500,1
|
|
20250102,131300,267619650,15470,15470,15470,15470,4
|
|
20250102,131200,267557770,15500,15500,15500,15500,0
|
|
20250102,131100,267557770,15500,15500,15500,15500,0
|
|
20250102,131000,267557770,15500,15500,15500,15500,1
|
|
20250102,130900,267542270,15460,15550,15550,15460,432
|
|
20250102,130800,260843480,15580,15580,15580,15580,0
|
|
20250102,130700,260843480,15580,15580,15580,15580,0
|
|
20250102,130600,260843480,15580,15510,15580,15510,30
|
|
20250102,130500,260378080,15510,15490,15510,15490,17
|
|
20250102,130400,260114510,15510,15470,15540,15470,34
|
|
20250102,130300,259588190,15450,15450,15450,15450,0
|
|
20250102,130200,259588190,15450,15450,15450,15450,0
|
|
20250102,130100,259588190,15450,15450,15450,15450,0
|
|
20250102,130000,259588190,15450,15450,15450,15450,13
|
|
20250102,125900,259387340,15420,15440,15440,15420,32
|
|
20250102,125800,258893680,15430,15440,15440,15430,62
|
|
20250102,125700,257936440,15460,15460,15460,15460,0
|
|
20250102,125600,257936440,15460,15440,15460,15440,49
|
|
20250102,125500,257179840,15450,15430,15450,15430,20
|
|
20250102,125400,256870920,15440,15440,15440,15430,31
|
|
20250102,125300,256392300,15440,15430,15440,15420,62
|
|
20250102,125200,255435380,15430,15440,15440,15430,32
|
|
20250102,125100,254941330,15490,15540,15540,15460,16
|
|
20250102,125000,254692900,15460,15430,15460,15420,65
|
|
20250102,124900,253689620,15450,15440,15450,15430,58
|
|
20250102,124800,252794120,15470,15470,15470,15470,7
|
|
20250102,124700,252685830,15550,15460,15580,15440,85
|
|
20250102,124600,251371580,15420,15430,15460,15420,65
|
|
20250102,124500,250368290,15460,15460,15460,15460,1
|
|
20250102,124400,250352830,15420,15420,15460,15420,666
|
|
20250102,124300,240062110,15430,15430,15430,15430,5
|
|
20250102,124200,239984960,15420,15430,15430,15420,59
|
|
20250102,124100,239074630,15450,15450,15450,15450,0
|
|
20250102,124000,239074630,15450,15440,15450,15430,62
|
|
20250102,123900,238117650,15430,15420,15430,15420,87
|
|
20250102,123800,236776100,15430,15430,15430,15430,9
|
|
20250102,123700,236637230,15430,15430,15430,15430,24
|
|
20250102,123600,236266910,15420,15420,15420,15420,93
|
|
20250102,123500,234832850,15430,15450,15450,15430,4
|
|
20250102,123400,234771110,15460,15440,15460,15420,197
|
|
20250102,123300,231728040,15460,15430,15460,15420,110
|
|
20250102,123200,230030350,15420,15430,15430,15420,31
|
|
20250102,123100,229552320,15420,15420,15420,15420,33
|
|
20250102,123000,229043460,15420,15420,15420,15420,63
|
|
20250102,122900,228072000,15430,15420,15430,15420,30
|
|
20250102,122800,227609390,15430,15420,15430,15420,45
|
|
20250102,122700,226915390,15420,15420,15420,15420,29
|
|
20250102,122600,226468210,15430,15420,15430,15420,34
|
|
20250102,122500,225943920,15420,15420,15420,15420,30
|
|
20250102,122400,225481320,15420,15420,15420,15420,34
|
|
20250102,122300,224957040,15430,15420,15430,15420,30
|
|
20250102,122200,224494430,15420,15420,15420,15420,35
|
|
20250102,122100,223954730,15430,15420,15430,15420,76
|
|
20250102,122000,222782390,15430,15420,15430,15420,30
|
|
20250102,121900,222319780,15420,15420,15420,15420,34
|
|
20250102,121800,221795500,15420,15420,15420,15420,29
|
|
20250102,121700,221348320,15430,15420,15430,15420,53
|
|
20250102,121600,220530950,15420,15430,15430,15420,44
|
|
20250102,121500,219852460,15420,15420,15420,15420,39
|
|
20250102,121400,219251080,15420,15420,15430,15420,41
|
|
20250102,121300,218618850,15420,15420,15420,15420,41
|
|
20250102,121200,217986630,15420,15420,15420,15420,29
|
|
20250102,121100,217539450,15420,15410,15420,15410,64
|
|
20250102,121000,216552910,15410,15410,15410,15410,79
|
|
20250102,120900,215335520,15410,15410,15410,15410,34
|
|
20250102,120800,214811580,15420,15410,15420,15410,38
|
|
20250102,120700,214225980,15410,15410,15410,15410,39
|
|
20250102,120600,213624990,15410,15400,15410,15400,117
|
|
20250102,120500,211822360,15400,15400,15400,15400,39
|
|
20250102,120400,211221760,15400,15400,15400,15400,36
|
|
20250102,120300,210667360,15400,15400,15400,15400,39
|
|
20250102,120200,210066760,15410,15410,15420,15410,48
|
|
20250102,120100,209327070,15410,15410,15410,15410,102
|
|
20250102,120000,207755250,15410,15410,15410,15410,8
|
|
20250102,115900,207631970,15420,15400,15420,15400,158
|
|
20250102,115800,205196470,15400,15400,15400,15400,44
|
|
20250102,115700,204518870,15400,15400,15400,15400,38
|
|
20250102,115600,203933670,15400,15400,15400,15400,103
|
|
20250102,115500,202347470,15400,15410,15410,15400,8
|
|
20250102,115400,202224250,15420,15410,15420,15410,117
|
|
20250102,115300,200420190,15420,15420,15420,15420,0
|
|
20250102,115200,200420190,15420,15450,15450,15420,1463
|
|
20250102,115100,177819060,15450,15460,15460,15450,31
|
|
20250102,115000,177340100,15450,15450,15460,15450,136
|
|
20250102,114900,175238890,15450,15450,15450,15450,39
|
|
20250102,114800,174636340,15450,15450,15450,15450,40
|
|
20250102,114700,174018340,15450,15450,15460,15450,48
|
|
20250102,114600,173276730,15460,15450,15460,15450,42
|
|
20250102,114500,172627710,15450,15450,15450,15450,40
|
|
20250102,114400,172009710,15460,15460,15470,15450,234
|
|
20250102,114300,168393410,15470,15460,15470,15460,183
|
|
20250102,114200,165564150,15450,15450,15450,15450,57
|
|
20250102,114100,164683500,15460,15460,15460,15460,1
|
|
20250102,114000,164668040,15470,15470,15480,15470,71
|
|
20250102,113900,163569370,15460,15440,15480,15440,1075
|
|
20250102,113800,146953510,15430,15440,15440,15430,35
|
|
20250102,113700,146413190,15430,15520,15520,15430,2574
|
|
20250102,113600,106579050,15500,15500,15500,15500,10
|
|
20250102,113500,106424050,15510,15520,15530,15510,4
|
|
20250102,113400,106361980,15520,15520,15520,15520,250
|
|
20250102,113300,102481980,15500,15500,15500,15500,12
|
|
20250102,113200,102295980,15520,15520,15520,15520,1
|
|
20250102,113100,102280460,15520,15520,15520,15520,0
|
|
20250102,113000,102280460,15520,15520,15520,15520,0
|
|
20250102,112900,102280460,15520,15520,15520,15520,1
|
|
20250102,112800,102264940,15520,15520,15520,15520,0
|
|
20250102,112700,102264940,15520,15520,15520,15520,0
|
|
20250102,112600,102264940,15520,15520,15520,15520,1
|
|
20250102,112500,102249420,15520,15520,15520,15520,0
|
|
20250102,112400,102249420,15520,15520,15520,15520,0
|
|
20250102,112300,102249420,15520,15520,15520,15520,1
|
|
20250102,112200,102233900,15540,15540,15540,15540,130
|
|
20250102,112100,100213700,15520,15500,15550,15500,363
|
|
20250102,112000,94587070,15500,15500,15500,15500,1
|
|
20250102,111900,94571570,15500,15500,15500,15500,0
|
|
20250102,111800,94571570,15500,15500,15500,15500,0
|
|
20250102,111700,94571570,15500,15500,15500,15500,1
|
|
20250102,111600,94556070,15490,15480,15500,15480,176
|
|
20250102,111500,91831320,15480,15470,15480,15470,28
|
|
20250102,111400,91397990,15490,15490,15500,15470,42
|
|
20250102,111300,90747820,15500,15500,15500,15500,0
|
|
20250102,111200,90747820,15500,15500,15500,15500,0
|
|
20250102,111100,90747820,15500,15480,15500,15480,689
|
|
20250102,111000,80074310,15480,15490,15490,15470,1309
|
|
20250102,110900,59799240,15500,15500,15500,15500,566
|
|
20250102,110800,51026240,15530,15530,15530,15530,92
|
|
20250102,110700,49597480,15530,15530,15530,15530,0
|
|
20250102,110600,49597480,15530,15530,15530,15530,0
|
|
20250102,110500,49597480,15530,15590,15590,15530,3
|
|
20250102,110400,49550830,15510,15530,15530,15510,2
|
|
20250102,110300,49519790,15590,15590,15590,15590,0
|
|
20250102,110200,49519790,15590,15590,15590,15590,1
|
|
20250102,110100,49504200,15590,15590,15590,15590,64
|
|
20250102,110000,48506440,15590,15590,15590,15590,0
|
|
20250102,105900,48506440,15590,15590,15590,15590,1
|
|
20250102,105800,48490850,15590,15500,15590,15500,20
|
|
20250102,105700,48180320,15500,15500,15500,15500,2
|
|
20250102,105600,48149320,15470,15470,15470,15470,40
|
|
20250102,105500,47530520,15510,15530,15530,15500,52
|
|
20250102,105400,46723760,15540,15550,15550,15540,3
|
|
20250102,105300,46677130,15540,15530,15540,15520,35
|
|
20250102,105200,46133850,15530,15530,15530,15530,1
|
|
20250102,105100,46118320,15500,15490,15500,15490,56
|
|
20250102,105000,45250400,15480,15480,15480,15480,1
|
|
20250102,104900,45234920,15490,15470,15490,15470,15
|
|
20250102,104800,45002850,15460,15460,15460,15460,0
|
|
20250102,104700,45002850,15460,15440,15460,15440,49
|
|
20250102,104600,44245370,15440,15430,15440,15430,55
|
|
20250102,104500,43396370,15430,15450,15450,15430,67
|
|
20250102,104400,42362440,15450,15480,15490,15450,737
|
|
20250102,104300,30959530,15480,15480,15480,15480,70
|
|
20250102,104200,29875930,15490,15490,15490,15490,0
|
|
20250102,104100,29875930,15490,15490,15490,15490,4
|
|
20250102,104000,29813970,15490,15490,15490,15490,0
|
|
20250102,103900,29813970,15490,15490,15490,15490,0
|
|
20250102,103800,29813970,15490,15490,15490,15490,1
|
|
20250102,103700,29798480,15500,15500,15500,15500,0
|
|
20250102,103600,29798480,15500,15480,15500,15480,14
|
|
20250102,103500,29581740,15480,15480,15500,15480,20
|
|
20250102,103400,29272120,15480,15500,15500,15470,958
|
|
20250102,103300,14437390,15500,15510,15510,15500,4
|
|
20250102,103200,14375380,15500,15500,15500,15500,1
|
|
20250102,103100,14359880,15490,15490,15490,15490,13
|
|
20250102,103000,14158510,15510,15510,15510,15510,0
|
|
20250102,102900,14158510,15510,15510,15510,15510,0
|
|
20250102,102800,14158510,15510,15510,15510,15510,0
|
|
20250102,102700,14158510,15510,15520,15520,15510,12
|
|
20250102,102600,13972280,15520,15520,15520,15520,1
|
|
20250102,102500,13956760,15530,15530,15530,15530,0
|
|
20250102,102400,13956760,15530,15530,15530,15530,1
|
|
20250102,102300,13941230,15510,15510,15510,15510,1
|
|
20250102,102200,13925720,15520,15520,15520,15520,0
|
|
20250102,102100,13925720,15520,15520,15520,15520,1
|
|
20250102,102000,13910200,15500,15520,15520,15500,2
|
|
20250102,101900,13879180,15510,15510,15510,15510,2
|
|
20250102,101800,13848160,15510,15510,15510,15510,1
|
|
20250102,101700,13832650,15510,15510,15510,15510,0
|
|
20250102,101600,13832650,15510,15510,15510,15510,0
|
|
20250102,101500,13832650,15510,15460,15510,15460,42
|
|
20250102,101400,13183280,15460,15440,15460,15440,17
|
|
20250102,101300,12920620,15460,15460,15460,15460,0
|
|
20250102,101200,12920620,15460,15460,15460,15460,2
|
|
20250102,101100,12889700,15470,15470,15470,15470,0
|
|
20250102,101000,12889700,15470,15470,15470,15470,0
|
|
20250102,100900,12889700,15470,15470,15470,15470,1
|
|
20250102,100800,12874230,15480,15480,15480,15480,0
|
|
20250102,100700,12874230,15480,15480,15480,15480,0
|
|
20250102,100600,12874230,15480,15480,15480,15480,2
|
|
20250102,100500,12843270,15480,15460,15480,15460,10
|
|
20250102,100400,12688650,15480,15410,15480,15410,71
|
|
20250102,100300,11594120,15500,15500,15500,15500,0
|
|
20250102,100200,11594120,15500,15500,15500,15500,0
|
|
20250102,100100,11594120,15500,15500,15500,15500,700
|
|
20250102,100000,744120,15500,15500,15510,15500,48
|