682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,211900,960829750,17150,17150,17150,17150,982
|
|
20250102,211800,960829750,17150,17150,17150,17150,0
|
|
20250102,211700,960829750,17150,17150,17150,17150,0
|
|
20250102,211600,960829750,17150,17150,17150,17150,0
|
|
20250102,211500,960829750,17150,17150,17150,17150,0
|
|
20250102,211400,960829750,17150,17150,17150,17150,0
|
|
20250102,211300,960829750,17150,17150,17150,17150,0
|
|
20250102,211200,960829750,17150,17150,17150,17150,0
|
|
20250102,211100,960829750,17150,17150,17150,17150,0
|
|
20250102,211000,960829750,17150,17150,17150,17150,0
|
|
20250102,210900,960829750,17150,17150,17150,17150,0
|
|
20250102,210800,960829750,17150,17150,17150,17150,0
|
|
20250102,210700,960829750,17150,17150,17150,17150,0
|
|
20250102,210600,960829750,17150,17150,17150,17150,0
|
|
20250102,210500,960829750,17150,17150,17150,17150,0
|
|
20250102,210400,960829750,17150,17150,17150,17150,0
|
|
20250102,210300,960829750,17150,17150,17150,17150,0
|
|
20250102,210200,960829750,17150,17150,17150,17150,0
|
|
20250102,210100,960829750,17150,17150,17150,17150,0
|
|
20250102,210000,960829750,17150,17150,17150,17150,0
|
|
20250102,205900,960829750,17150,17150,17150,17150,0
|
|
20250102,205800,960829750,17150,17150,17150,17150,0
|
|
20250102,205700,960829750,17150,17150,17150,17150,0
|
|
20250102,205600,960829750,17150,17150,17150,17150,0
|
|
20250102,205500,960829750,17150,17150,17150,17150,0
|
|
20250102,205400,960829750,17150,17150,17150,17150,0
|
|
20250102,205300,960829750,17150,17150,17150,17150,0
|
|
20250102,205200,960829750,17150,17150,17150,17150,0
|
|
20250102,205100,960829750,17150,17150,17150,17150,0
|
|
20250102,205000,960829750,17150,17150,17150,17150,0
|
|
20250102,204900,960829750,17150,17150,17150,17150,982
|
|
20250102,204800,960829750,17150,17150,17150,17150,0
|
|
20250102,204700,960829750,17150,17150,17150,17150,0
|
|
20250102,204600,960829750,17150,17150,17150,17150,0
|
|
20250102,204500,960829750,17150,17150,17150,17150,0
|
|
20250102,204400,960829750,17150,17150,17150,17150,0
|
|
20250102,204300,960829750,17150,17150,17150,17150,0
|
|
20250102,204200,960829750,17150,17150,17150,17150,0
|
|
20250102,204100,960829750,17150,17150,17150,17150,0
|
|
20250102,204000,960829750,17150,17150,17150,17150,0
|
|
20250102,203900,960829750,17150,17150,17150,17150,0
|
|
20250102,203800,960829750,17150,17150,17150,17150,0
|
|
20250102,203700,960829750,17150,17150,17150,17150,0
|
|
20250102,203600,960829750,17150,17150,17150,17150,0
|
|
20250102,203500,960829750,17150,17150,17150,17150,0
|
|
20250102,203400,960829750,17150,17150,17150,17150,0
|
|
20250102,203300,960829750,17150,17150,17150,17150,0
|
|
20250102,203200,960829750,17150,17150,17150,17150,0
|
|
20250102,203100,960829750,17150,17150,17150,17150,0
|
|
20250102,203000,960829750,17150,17150,17150,17150,0
|
|
20250102,202900,960829750,17150,17150,17150,17150,0
|
|
20250102,202800,960829750,17150,17150,17150,17150,0
|
|
20250102,202700,960829750,17150,17150,17150,17150,0
|
|
20250102,202600,960829750,17150,17150,17150,17150,0
|
|
20250102,202500,960829750,17150,17150,17150,17150,0
|
|
20250102,202400,960829750,17150,17150,17150,17150,0
|
|
20250102,202300,960829750,17150,17150,17150,17150,0
|
|
20250102,202200,960829750,17150,17150,17150,17150,0
|
|
20250102,202100,960829750,17150,17150,17150,17150,0
|
|
20250102,202000,960829750,17150,17150,17150,17150,0
|
|
20250102,201900,960829750,17150,17150,17150,17150,982
|
|
20250102,201800,960829750,17150,17150,17150,17150,0
|
|
20250102,201700,960829750,17150,17150,17150,17150,0
|
|
20250102,201600,960829750,17150,17150,17150,17150,0
|
|
20250102,201500,960829750,17150,17150,17150,17150,0
|
|
20250102,201400,960829750,17150,17150,17150,17150,0
|
|
20250102,201300,960829750,17150,17150,17150,17150,0
|
|
20250102,201200,960829750,17150,17150,17150,17150,0
|
|
20250102,201100,960829750,17150,17150,17150,17150,0
|
|
20250102,201000,960829750,17150,17150,17150,17150,0
|
|
20250102,200900,960829750,17150,17150,17150,17150,0
|
|
20250102,200800,960829750,17150,17150,17150,17150,0
|
|
20250102,200700,960829750,17150,17150,17150,17150,0
|
|
20250102,200600,960829750,17150,17150,17150,17150,0
|
|
20250102,200500,960829750,17150,17150,17150,17150,0
|
|
20250102,200400,960829750,17150,17150,17150,17150,0
|
|
20250102,200300,960829750,17150,17150,17150,17150,0
|
|
20250102,200200,960829750,17150,17150,17150,17150,0
|
|
20250102,200100,960829750,17150,17150,17150,17150,0
|
|
20250102,200000,960829750,17150,17150,17150,17150,0
|
|
20250102,195900,960829750,17150,17150,17150,17150,0
|
|
20250102,195800,960829750,17150,17150,17150,17150,0
|
|
20250102,195700,960829750,17150,17150,17150,17150,0
|
|
20250102,195600,960829750,17150,17150,17150,17150,0
|
|
20250102,195500,960829750,17150,17150,17150,17150,0
|
|
20250102,195400,960829750,17150,17150,17150,17150,0
|
|
20250102,195300,960829750,17150,17150,17150,17150,0
|
|
20250102,195200,960829750,17150,17150,17150,17150,0
|
|
20250102,195100,960829750,17150,17150,17150,17150,0
|
|
20250102,195000,960829750,17150,17150,17150,17150,0
|
|
20250102,194900,960829750,17150,17150,17150,17150,982
|
|
20250102,194800,960829750,17150,17150,17150,17150,0
|
|
20250102,194700,960829750,17150,17150,17150,17150,0
|
|
20250102,194600,960829750,17150,17150,17150,17150,0
|
|
20250102,194500,960829750,17150,17150,17150,17150,0
|
|
20250102,194400,960829750,17150,17150,17150,17150,0
|
|
20250102,194300,960829750,17150,17150,17150,17150,0
|
|
20250102,194200,960829750,17150,17150,17150,17150,0
|
|
20250102,194100,960829750,17150,17150,17150,17150,0
|
|
20250102,194000,960829750,17150,17150,17150,17150,0
|
|
20250102,193900,960829750,17150,17150,17150,17150,0
|
|
20250102,193800,960829750,17150,17150,17150,17150,0
|
|
20250102,193700,960829750,17150,17150,17150,17150,0
|
|
20250102,193600,960829750,17150,17150,17150,17150,0
|
|
20250102,193500,960829750,17150,17150,17150,17150,0
|
|
20250102,193400,960829750,17150,17150,17150,17150,0
|
|
20250102,193300,960829750,17150,17150,17150,17150,0
|
|
20250102,193200,960829750,17150,17150,17150,17150,0
|
|
20250102,193100,960829750,17150,17150,17150,17150,0
|
|
20250102,193000,960829750,17150,17150,17150,17150,0
|
|
20250102,192900,960829750,17150,17150,17150,17150,0
|
|
20250102,192800,960829750,17150,17150,17150,17150,0
|
|
20250102,192700,960829750,17150,17150,17150,17150,0
|
|
20250102,192600,960829750,17150,17150,17150,17150,0
|
|
20250102,192500,960829750,17150,17150,17150,17150,0
|
|
20250102,192400,960829750,17150,17150,17150,17150,0
|
|
20250102,192300,960829750,17150,17150,17150,17150,0
|
|
20250102,192200,960829750,17150,17150,17150,17150,0
|
|
20250102,192100,960829750,17150,17150,17150,17150,0
|
|
20250102,192000,960829750,17150,17150,17150,17150,0
|
|
20250102,191900,960829750,17150,17150,17150,17150,982
|
|
20250102,191800,960829750,17150,17150,17150,17150,0
|
|
20250102,191700,960829750,17150,17150,17150,17150,0
|
|
20250102,191600,960829750,17150,17150,17150,17150,0
|
|
20250102,191500,960829750,17150,17150,17150,17150,0
|
|
20250102,191400,960829750,17150,17150,17150,17150,0
|
|
20250102,191300,960829750,17150,17150,17150,17150,0
|
|
20250102,191200,960829750,17150,17150,17150,17150,0
|
|
20250102,191100,960829750,17150,17150,17150,17150,0
|
|
20250102,191000,960829750,17150,17150,17150,17150,0
|
|
20250102,190900,960829750,17150,17150,17150,17150,0
|
|
20250102,190800,960829750,17150,17150,17150,17150,0
|
|
20250102,190700,960829750,17150,17150,17150,17150,0
|
|
20250102,190600,960829750,17150,17150,17150,17150,0
|
|
20250102,190500,960829750,17150,17150,17150,17150,0
|
|
20250102,190400,960829750,17150,17150,17150,17150,0
|
|
20250102,190300,960829750,17150,17150,17150,17150,0
|
|
20250102,190200,960829750,17150,17150,17150,17150,0
|
|
20250102,190100,960829750,17150,17150,17150,17150,0
|
|
20250102,190000,960829750,17150,17150,17150,17150,0
|
|
20250102,185900,960829750,17150,17150,17150,17150,0
|
|
20250102,185800,960829750,17150,17150,17150,17150,0
|
|
20250102,185700,960829750,17150,17150,17150,17150,0
|
|
20250102,185600,960829750,17150,17150,17150,17150,0
|
|
20250102,185500,960829750,17150,17150,17150,17150,0
|
|
20250102,185400,960829750,17150,17150,17150,17150,0
|
|
20250102,185300,960829750,17150,17150,17150,17150,0
|
|
20250102,185200,960829750,17150,17150,17150,17150,0
|
|
20250102,185100,960829750,17150,17150,17150,17150,0
|
|
20250102,185000,960829750,17150,17150,17150,17150,0
|
|
20250102,184900,960829750,17150,17150,17150,17150,982
|
|
20250102,184800,960829750,17150,17150,17150,17150,0
|
|
20250102,184700,960829750,17150,17150,17150,17150,0
|
|
20250102,184600,960829750,17150,17150,17150,17150,0
|
|
20250102,184500,960829750,17150,17150,17150,17150,0
|
|
20250102,184400,960829750,17150,17150,17150,17150,0
|
|
20250102,184300,960829750,17150,17150,17150,17150,0
|
|
20250102,184200,960829750,17150,17150,17150,17150,0
|
|
20250102,184100,960829750,17150,17150,17150,17150,0
|
|
20250102,184000,960829750,17150,17150,17150,17150,0
|
|
20250102,183900,960829750,17150,17150,17150,17150,0
|
|
20250102,183800,960829750,17150,17150,17150,17150,0
|
|
20250102,183700,960829750,17150,17150,17150,17150,0
|
|
20250102,183600,960829750,17150,17150,17150,17150,0
|
|
20250102,183500,960829750,17150,17150,17150,17150,0
|
|
20250102,183400,960829750,17150,17150,17150,17150,0
|
|
20250102,183300,960829750,17150,17150,17150,17150,0
|
|
20250102,183200,960829750,17150,17150,17150,17150,0
|
|
20250102,183100,960829750,17150,17150,17150,17150,0
|
|
20250102,183000,960829750,17150,17150,17150,17150,0
|
|
20250102,182900,960829750,17150,17150,17150,17150,0
|
|
20250102,182800,960829750,17150,17150,17150,17150,0
|
|
20250102,182700,960829750,17150,17150,17150,17150,0
|
|
20250102,182600,960829750,17150,17150,17150,17150,0
|
|
20250102,182500,960829750,17150,17150,17150,17150,0
|
|
20250102,182400,960829750,17150,17150,17150,17150,0
|
|
20250102,182300,960829750,17150,17150,17150,17150,0
|
|
20250102,182200,960829750,17150,17150,17150,17150,0
|
|
20250102,182100,960829750,17150,17150,17150,17150,0
|
|
20250102,182000,960829750,17150,17150,17150,17150,0
|
|
20250102,181900,960829750,17150,17150,17150,17150,982
|
|
20250102,181800,960829750,17150,17150,17150,17150,0
|
|
20250102,181700,960829750,17150,17150,17150,17150,0
|
|
20250102,181600,960829750,17150,17150,17150,17150,0
|
|
20250102,181500,960829750,17150,17150,17150,17150,0
|
|
20250102,181400,960829750,17150,17150,17150,17150,0
|
|
20250102,181300,960829750,17150,17150,17150,17150,0
|
|
20250102,181200,960829750,17150,17150,17150,17150,0
|
|
20250102,181100,960829750,17150,17150,17150,17150,0
|
|
20250102,181000,960829750,17150,17150,17150,17150,0
|
|
20250102,180900,960829750,17150,17150,17150,17150,0
|
|
20250102,180800,960829750,17150,17150,17150,17150,0
|
|
20250102,180700,960829750,17150,17150,17150,17150,0
|
|
20250102,180600,960829750,17150,17150,17150,17150,0
|
|
20250102,180500,960829750,17150,17150,17150,17150,0
|
|
20250102,180400,960829750,17150,17150,17150,17150,0
|
|
20250102,180300,960829750,17150,17150,17150,17150,0
|
|
20250102,180200,960829750,17150,17150,17150,17150,0
|
|
20250102,180100,960829750,17150,17150,17150,17150,0
|
|
20250102,180000,960829750,17150,17150,17150,17150,0
|
|
20250102,175900,960829750,17150,17150,17150,17150,0
|
|
20250102,175800,960829750,17150,17150,17150,17150,0
|
|
20250102,175700,960829750,17150,17150,17150,17150,0
|
|
20250102,175600,960829750,17150,17150,17150,17150,0
|
|
20250102,175500,960829750,17150,17150,17150,17150,0
|
|
20250102,175400,960829750,17150,17150,17150,17150,0
|
|
20250102,175300,960829750,17150,17150,17150,17150,0
|
|
20250102,175200,960829750,17150,17150,17150,17150,0
|
|
20250102,175100,960829750,17150,17150,17150,17150,0
|
|
20250102,175000,960829750,17150,17150,17150,17150,0
|
|
20250102,174900,960829750,17150,17150,17150,17150,982
|
|
20250102,174800,960829750,17150,17150,17150,17150,0
|
|
20250102,174700,960829750,17150,17150,17150,17150,0
|
|
20250102,174600,960829750,17150,17150,17150,17150,0
|
|
20250102,174500,960829750,17150,17150,17150,17150,0
|
|
20250102,174400,960829750,17150,17150,17150,17150,0
|
|
20250102,174300,960829750,17150,17150,17150,17150,0
|
|
20250102,174200,960829750,17150,17150,17150,17150,0
|
|
20250102,174100,960829750,17150,17150,17150,17150,0
|
|
20250102,174000,960829750,17150,17150,17150,17150,0
|
|
20250102,173900,960829750,17150,17150,17150,17150,0
|
|
20250102,173800,960829750,17150,17150,17150,17150,0
|
|
20250102,173700,960829750,17150,17150,17150,17150,0
|
|
20250102,173600,960829750,17150,17150,17150,17150,0
|
|
20250102,173500,960829750,17150,17150,17150,17150,0
|
|
20250102,173400,960829750,17150,17150,17150,17150,0
|
|
20250102,173300,960829750,17150,17150,17150,17150,0
|
|
20250102,173200,960829750,17150,17150,17150,17150,0
|
|
20250102,173100,960829750,17150,17150,17150,17150,0
|
|
20250102,173000,960829750,17150,17150,17150,17150,0
|
|
20250102,172900,960829750,17150,17150,17150,17150,0
|
|
20250102,172800,960829750,17150,17150,17150,17150,0
|
|
20250102,172700,960829750,17150,17150,17150,17150,0
|
|
20250102,172600,960829750,17150,17150,17150,17150,0
|
|
20250102,172500,960829750,17150,17150,17150,17150,0
|
|
20250102,172400,960829750,17150,17150,17150,17150,0
|
|
20250102,172300,960829750,17150,17150,17150,17150,0
|
|
20250102,172200,960829750,17150,17150,17150,17150,0
|
|
20250102,172100,960829750,17150,17150,17150,17150,0
|
|
20250102,172000,960829750,17150,17150,17150,17150,0
|
|
20250102,171900,960829750,17150,17150,17150,17150,982
|
|
20250102,171800,960829750,17150,17150,17150,17150,0
|
|
20250102,171700,960829750,17150,17150,17150,17150,0
|
|
20250102,171600,960829750,17150,17150,17150,17150,0
|
|
20250102,171500,960829750,17150,17150,17150,17150,0
|
|
20250102,171400,960829750,17150,17150,17150,17150,0
|
|
20250102,171300,960829750,17150,17150,17150,17150,0
|
|
20250102,171200,960829750,17150,17150,17150,17150,0
|
|
20250102,171100,960829750,17150,17150,17150,17150,0
|
|
20250102,171000,960829750,17150,17150,17150,17150,0
|
|
20250102,170900,960829750,17150,17150,17150,17150,0
|
|
20250102,170800,960829750,17150,17150,17150,17150,0
|
|
20250102,170700,960829750,17150,17150,17150,17150,0
|
|
20250102,170600,960829750,17150,17150,17150,17150,0
|
|
20250102,170500,960829750,17150,17150,17150,17150,0
|
|
20250102,170400,960829750,17150,17150,17150,17150,0
|
|
20250102,170300,960829750,17150,17150,17150,17150,0
|
|
20250102,170200,960829750,17150,17150,17150,17150,0
|
|
20250102,170100,960829750,17150,17150,17150,17150,0
|
|
20250102,170000,960829750,17150,17150,17150,17150,0
|
|
20250102,165900,960829750,17150,17150,17150,17150,0
|
|
20250102,165800,960829750,17150,17150,17150,17150,0
|
|
20250102,165700,960829750,17150,17150,17150,17150,0
|
|
20250102,165600,960829750,17150,17150,17150,17150,0
|
|
20250102,165500,960829750,17150,17150,17150,17150,0
|
|
20250102,165400,960829750,17150,17150,17150,17150,0
|
|
20250102,165300,960829750,17150,17150,17150,17150,0
|
|
20250102,165200,960829750,17150,17150,17150,17150,0
|
|
20250102,165100,960829750,17150,17150,17150,17150,0
|
|
20250102,165000,960829750,17150,17150,17150,17150,0
|
|
20250102,164900,960829750,17150,17150,17150,17150,982
|
|
20250102,164800,960829750,17150,17150,17150,17150,0
|
|
20250102,164700,960829750,17150,17150,17150,17150,0
|
|
20250102,164600,960829750,17150,17150,17150,17150,0
|
|
20250102,164500,960829750,17150,17150,17150,17150,0
|
|
20250102,164400,960829750,17150,17150,17150,17150,0
|
|
20250102,164300,960829750,17150,17150,17150,17150,0
|
|
20250102,164200,960829750,17150,17150,17150,17150,0
|
|
20250102,164100,960829750,17150,17150,17150,17150,0
|
|
20250102,164000,960829750,17150,17150,17150,17150,0
|
|
20250102,163900,960829750,17150,17150,17150,17150,0
|
|
20250102,163800,960829750,17150,17150,17150,17150,0
|
|
20250102,163700,960829750,17150,17150,17150,17150,0
|
|
20250102,163600,960829750,17150,17150,17150,17150,0
|
|
20250102,163500,960829750,17150,17150,17150,17150,0
|
|
20250102,163400,960829750,17150,17150,17150,17150,0
|
|
20250102,163300,960829750,17150,17150,17150,17150,0
|
|
20250102,163200,960829750,17150,17150,17150,17150,0
|
|
20250102,163100,960829750,17150,17150,17150,17150,0
|
|
20250102,163000,960829750,17150,17150,17150,17150,0
|
|
20250102,162900,960829750,17150,17150,17150,17150,0
|
|
20250102,162800,960829750,17150,17150,17150,17150,0
|
|
20250102,162700,960829750,17150,17150,17150,17150,0
|
|
20250102,162600,960829750,17150,17150,17150,17150,0
|
|
20250102,162500,960829750,17150,17150,17150,17150,0
|
|
20250102,162400,960829750,17150,17150,17150,17150,0
|
|
20250102,162300,960829750,17150,17150,17150,17150,0
|
|
20250102,162200,960829750,17150,17150,17150,17150,0
|
|
20250102,162100,960829750,17150,17150,17150,17150,0
|
|
20250102,162000,960829750,17150,17150,17150,17150,0
|
|
20250102,161900,960829750,17150,17150,17150,17150,982
|
|
20250102,161800,960829750,17150,17150,17150,17150,0
|
|
20250102,161700,960829750,17150,17150,17150,17150,0
|
|
20250102,161600,960829750,17150,17150,17150,17150,0
|
|
20250102,161500,960829750,17150,17150,17150,17150,0
|
|
20250102,161400,960829750,17150,17150,17150,17150,0
|
|
20250102,161300,960829750,17150,17150,17150,17150,0
|
|
20250102,161200,960829750,17150,17150,17150,17150,0
|
|
20250102,161100,960829750,17150,17150,17150,17150,0
|
|
20250102,161000,960829750,17150,17150,17150,17150,0
|
|
20250102,160900,960829750,17150,17150,17150,17150,0
|
|
20250102,160800,960829750,17150,17150,17150,17150,0
|
|
20250102,160700,960829750,17150,17150,17150,17150,0
|
|
20250102,160600,960829750,17150,17150,17150,17150,0
|
|
20250102,160500,960829750,17150,17150,17150,17150,0
|
|
20250102,160400,960829750,17150,17150,17150,17150,0
|
|
20250102,160300,960829750,17150,17150,17150,17150,0
|
|
20250102,160200,960829750,17150,17150,17150,17150,0
|
|
20250102,160100,960829750,17150,17150,17150,17150,0
|
|
20250102,160000,960829750,17150,17150,17150,17150,0
|
|
20250102,155900,960829750,17150,17150,17150,17150,0
|
|
20250102,155800,960829750,17150,17150,17150,17150,0
|
|
20250102,155700,960829750,17150,17150,17150,17150,0
|
|
20250102,155600,960829750,17150,17150,17150,17150,0
|
|
20250102,155500,960829750,17150,17150,17150,17150,0
|
|
20250102,155400,960829750,17150,17150,17150,17150,0
|
|
20250102,155300,960829750,17150,17150,17150,17150,0
|
|
20250102,155200,960829750,17150,17150,17150,17150,0
|
|
20250102,155100,960829750,17150,17150,17150,17150,0
|
|
20250102,155000,960829750,17150,17150,17150,17150,0
|
|
20250102,154900,960829750,17150,17150,17150,17150,982
|
|
20250102,154800,960829750,17150,17150,17150,17150,0
|
|
20250102,154700,960829750,17150,17150,17150,17150,0
|
|
20250102,154600,960829750,17150,17150,17150,17150,0
|
|
20250102,154500,960829750,17150,17150,17150,17150,0
|
|
20250102,154400,960829750,17150,17150,17150,17150,0
|
|
20250102,154300,960829750,17150,17150,17150,17150,0
|
|
20250102,154200,960829750,17150,17150,17150,17150,0
|
|
20250102,154100,960829750,17150,17150,17150,17150,0
|
|
20250102,154000,960829750,17150,17150,17150,17150,0
|
|
20250102,153900,960829750,17150,17150,17150,17150,0
|
|
20250102,153800,960829750,17150,17150,17150,17150,0
|
|
20250102,153700,960829750,17150,17150,17150,17150,0
|
|
20250102,153600,960829750,17150,17150,17150,17150,0
|
|
20250102,153500,960829750,17150,17150,17150,17150,0
|
|
20250102,153400,960829750,17150,17150,17150,17150,0
|
|
20250102,153300,960829750,17150,17150,17150,17150,0
|
|
20250102,153200,960829750,17150,17150,17150,17150,0
|
|
20250102,153100,960829750,17150,17150,17150,17150,0
|
|
20250102,153000,960829750,17150,17150,17150,17150,982
|
|
20250102,152900,943988450,17150,17150,17150,17150,0
|
|
20250102,152800,943988450,17150,17150,17150,17150,0
|
|
20250102,152700,943988450,17150,17150,17150,17150,0
|
|
20250102,152600,943988450,17150,17150,17150,17150,0
|
|
20250102,152500,943988450,17150,17150,17150,17150,0
|
|
20250102,152400,943988450,17150,17150,17150,17150,0
|
|
20250102,152300,943988450,17150,17150,17150,17150,0
|
|
20250102,152200,943988450,17150,17150,17150,17150,0
|
|
20250102,152100,943988450,17150,17150,17150,17150,0
|
|
20250102,152000,943988450,17150,17150,17150,17150,0
|
|
20250102,151900,943988450,17150,17200,17220,17080,1396
|
|
20250102,151800,920004080,17210,17250,17250,17210,707
|
|
20250102,151700,907826810,17290,17140,17290,17140,1607
|
|
20250102,151600,880182610,17140,17150,17150,17140,70
|
|
20250102,151500,878982740,17160,16980,17160,16920,80
|
|
20250102,151400,877617490,17090,17090,17090,17080,460
|
|
20250102,151300,869756510,16990,17090,17090,16990,210
|
|
20250102,151200,866187610,17000,17000,17000,16990,603
|
|
20250102,151100,855936620,17000,17000,17000,17000,334
|
|
20250102,151000,850258620,17100,17130,17170,17100,1715
|
|
20250102,150900,820846430,17110,16850,17130,16850,7571
|
|
20250102,150800,691921690,16830,16830,16830,16830,0
|
|
20250102,150700,691921690,16830,16830,16830,16830,0
|
|
20250102,150600,691921690,16830,16830,16830,16830,160
|
|
20250102,150500,689228890,16800,16800,16800,16800,183
|
|
20250102,150400,686154490,16800,16800,16800,16800,70
|
|
20250102,150300,684978490,16830,16830,16830,16830,0
|
|
20250102,150200,684978490,16830,16830,16830,16830,100
|
|
20250102,150100,683295490,16830,16830,16830,16830,0
|
|
20250102,150000,683295490,16830,16830,16830,16830,1
|
|
20250102,145900,683278660,16810,16810,16810,16810,3
|
|
20250102,145800,683228230,16800,16800,16800,16800,0
|
|
20250102,145700,683228230,16800,16800,16800,16800,0
|
|
20250102,145600,683228230,16800,16800,16800,16800,0
|
|
20250102,145500,683228230,16800,16800,16800,16800,0
|
|
20250102,145400,683228230,16800,16800,16800,16800,80
|
|
20250102,145300,681884230,16800,16800,16800,16800,0
|
|
20250102,145200,681884230,16800,16800,16800,16800,0
|
|
20250102,145100,681884230,16800,16790,16800,16780,133
|
|
20250102,145000,679651080,16820,16820,16820,16820,0
|
|
20250102,144900,679651080,16820,16820,16820,16820,0
|
|
20250102,144800,679651080,16820,16820,16820,16820,4
|
|
20250102,144700,679583800,16820,16820,16820,16820,0
|
|
20250102,144600,679583800,16820,16820,16820,16820,3
|
|
20250102,144500,679533340,16790,16790,16790,16790,12
|
|
20250102,144400,679331860,16800,16800,16800,16800,50
|
|
20250102,144300,678491860,16820,16820,16820,16820,0
|
|
20250102,144200,678491860,16820,16800,16820,16800,13
|
|
20250102,144100,678273400,16800,16790,16800,16790,223
|
|
20250102,144000,674527400,16780,16780,16780,16780,0
|
|
20250102,143900,674527400,16780,16780,16780,16780,80
|
|
20250102,143800,673185000,16780,16780,16780,16780,0
|
|
20250102,143700,673185000,16780,16780,16780,16780,51
|
|
20250102,143600,672329220,16780,16790,16790,16780,136
|
|
20250102,143500,670047080,16790,16790,16790,16790,30
|
|
20250102,143400,669543380,16790,16790,16790,16790,0
|
|
20250102,143300,669543380,16790,16800,16800,16790,301
|
|
20250102,143200,664489580,16800,16800,16800,16800,27
|
|
20250102,143100,664035980,16800,16800,16800,16800,0
|
|
20250102,143000,664035980,16800,16800,16800,16800,0
|
|
20250102,142900,664035980,16800,16800,16800,16800,1
|
|
20250102,142800,664019180,16790,16790,16790,16790,0
|
|
20250102,142700,664019180,16790,16790,16790,16790,0
|
|
20250102,142600,664019180,16790,16800,16800,16790,10
|
|
20250102,142500,663851200,16790,16790,16790,16790,0
|
|
20250102,142400,663851200,16790,16790,16790,16790,0
|
|
20250102,142300,663851200,16790,16790,16790,16790,32
|
|
20250102,142200,663313920,16790,16790,16790,16790,9
|
|
20250102,142100,663162810,16790,16780,16790,16780,11
|
|
20250102,142000,662978220,16790,16790,16790,16790,18
|
|
20250102,141900,662676000,16780,16790,16790,16780,46
|
|
20250102,141800,661904060,16780,16780,16780,16780,0
|
|
20250102,141700,661904060,16780,16790,16790,16780,10
|
|
20250102,141600,661736200,16770,16770,16770,16770,0
|
|
20250102,141500,661736200,16770,16770,16770,16770,0
|
|
20250102,141400,661736200,16770,16770,16770,16770,1
|
|
20250102,141300,661719430,16770,16770,16770,16770,0
|
|
20250102,141200,661719430,16770,16800,16800,16770,101
|
|
20250102,141100,660025530,16800,16800,16800,16800,10
|
|
20250102,141000,659857530,16800,16800,16800,16800,0
|
|
20250102,140900,659857530,16800,16790,16800,16790,30
|
|
20250102,140800,659353730,16800,16820,16820,16800,302
|
|
20250102,140700,654277550,16820,16820,16820,16820,0
|
|
20250102,140600,654277550,16820,16820,16820,16820,19
|
|
20250102,140500,653957970,16810,16810,16810,16810,121
|
|
20250102,140400,651923960,16820,16820,16820,16820,61
|
|
20250102,140300,650897940,16830,16840,16840,16830,21
|
|
20250102,140200,650544460,16830,16840,16840,16830,9
|
|
20250102,140100,650392980,16870,16890,16890,16840,128
|
|
20250102,140000,648236080,16890,16890,16890,16890,1
|
|
20250102,135900,648219190,16900,16900,16900,16850,36
|
|
20250102,135800,647612240,16900,16900,16900,16900,1
|
|
20250102,135700,647595340,16900,16900,16900,16900,1
|
|
20250102,135600,647578440,16900,16900,16900,16900,2
|
|
20250102,135500,647544640,16900,16900,16900,16900,1
|
|
20250102,135400,647527740,16900,16880,16900,16880,99
|
|
20250102,135300,645856600,16880,16880,16880,16880,1
|
|
20250102,135200,645839720,16880,16880,16880,16880,1
|
|
20250102,135100,645822840,16880,16880,16880,16880,51
|
|
20250102,135000,644961960,16830,16830,16830,16830,0
|
|
20250102,134900,644961960,16830,16830,16830,16830,19
|
|
20250102,134800,644642190,16830,16830,16830,16830,72
|
|
20250102,134700,643430430,16830,16830,16830,16830,0
|
|
20250102,134600,643430430,16830,16840,16840,16830,11
|
|
20250102,134500,643245200,16840,16880,16880,16840,41
|
|
20250102,134400,642554440,16880,16880,16880,16880,11
|
|
20250102,134300,642368760,16880,16880,16880,16880,1
|
|
20250102,134200,642351880,16880,16880,16880,16880,2
|
|
20250102,134100,642318120,16880,16880,16880,16880,0
|
|
20250102,134000,642318120,16880,16880,16880,16880,1
|
|
20250102,133900,642301240,16880,16880,16880,16880,23
|
|
20250102,133800,641913000,16880,16880,16880,16880,3
|
|
20250102,133700,641862360,16880,16870,16880,16870,21
|
|
20250102,133600,641508080,16870,16870,16870,16870,0
|
|
20250102,133500,641508080,16870,16870,16870,16870,11
|
|
20250102,133400,641322510,16820,16820,16820,16820,0
|
|
20250102,133300,641322510,16820,16820,16820,16820,0
|
|
20250102,133200,641322510,16820,16810,16820,16800,257
|
|
20250102,133100,637002430,16810,16820,16820,16810,346
|
|
20250102,133000,631183210,16880,16880,16880,16880,1
|
|
20250102,132900,631166330,16820,16810,16820,16810,202
|
|
20250102,132800,627768710,16820,16830,16830,16820,200
|
|
20250102,132700,624404650,16820,16830,16830,16820,200
|
|
20250102,132600,621040070,16830,16840,16840,16830,96
|
|
20250102,132500,619424340,16830,16830,16830,16830,30
|
|
20250102,132400,618919440,16830,16830,16830,16830,0
|
|
20250102,132300,618919440,16830,16830,16830,16830,0
|
|
20250102,132200,618919440,16830,16950,16950,16830,416
|
|
20250102,132100,611909550,16850,16850,16850,16850,1
|
|
20250102,132000,611892700,16840,16890,16890,16840,959
|
|
20250102,131900,595716400,16890,16900,16900,16890,817
|
|
20250102,131800,581909290,16930,16930,16930,16930,1
|
|
20250102,131700,581892360,16900,16900,16900,16900,169
|
|
20250102,131600,579036260,16920,16920,16920,16920,15
|
|
20250102,131500,578782460,16930,16920,16930,16920,19
|
|
20250102,131400,578460800,16930,16930,16930,16930,0
|
|
20250102,131300,578460800,16930,16930,16930,16930,169
|
|
20250102,131200,575599630,16930,16930,16930,16930,0
|
|
20250102,131100,575599630,16930,16930,16930,16930,1
|
|
20250102,131000,575582700,16900,16900,16900,16900,0
|
|
20250102,130900,575582700,16900,16900,16900,16900,163
|
|
20250102,130800,572828000,16930,16930,16930,16930,12
|
|
20250102,130700,572624840,16910,16910,16910,16910,0
|
|
20250102,130600,572624840,16910,16910,16910,16910,0
|
|
20250102,130500,572624840,16910,16910,16910,16910,236
|
|
20250102,130400,568634080,16930,16930,16930,16930,0
|
|
20250102,130300,568634080,16930,16930,16930,16930,1
|
|
20250102,130200,568617150,16930,16930,16930,16930,64
|
|
20250102,130100,567533630,16930,16930,16930,16910,4
|
|
20250102,130000,567465950,16930,16930,16930,16910,206
|
|
20250102,125900,563981780,16930,16930,16930,16930,0
|
|
20250102,125800,563981780,16930,16940,16940,16930,16
|
|
20250102,125700,563710760,16960,16960,16960,16960,1
|
|
20250102,125600,563693800,16960,16960,16960,16960,10
|
|
20250102,125500,563524200,16910,16910,16910,16910,0
|
|
20250102,125400,563524200,16910,16910,16910,16910,1
|
|
20250102,125300,563507290,17020,17020,17020,17020,1
|
|
20250102,125200,563490270,16920,16920,16920,16920,0
|
|
20250102,125100,563490270,16920,16940,16940,16920,239
|
|
20250102,125000,559443550,16940,16940,16940,16940,2
|
|
20250102,124900,559409670,17040,17040,17040,17040,4
|
|
20250102,124800,559341510,17040,17040,17040,17040,0
|
|
20250102,124700,559341510,17040,17040,17040,17040,15
|
|
20250102,124600,559085910,16930,17040,17040,16930,25
|
|
20250102,124500,558662550,16930,16960,16960,16930,68
|
|
20250102,124400,557509900,16960,16960,16960,16960,0
|
|
20250102,124300,557509900,16960,16960,16960,16950,296
|
|
20250102,124200,552491040,17050,17070,17070,16960,62
|
|
20250102,124100,551437120,17070,17070,17070,17070,11
|
|
20250102,124000,551249350,17070,17060,17070,17060,1218
|
|
20250102,123900,530470260,17060,17020,17060,17020,202
|
|
20250102,123800,527027720,17020,17020,17020,17020,1
|
|
20250102,123700,527010700,16940,16940,16940,16940,0
|
|
20250102,123600,527010700,16940,16940,16940,16940,1
|
|
20250102,123500,526993760,17020,17020,17020,17020,1
|
|
20250102,123400,526976740,17020,17000,17020,17000,60
|
|
20250102,123300,525955660,16950,16950,16950,16950,0
|
|
20250102,123200,525955660,16950,17010,17010,16950,6
|
|
20250102,123100,525853900,16960,16970,16970,16960,103
|
|
20250102,123000,524106660,17000,17000,17000,17000,0
|
|
20250102,122900,524106660,17000,17000,17000,17000,13
|
|
20250102,122800,523885660,17010,17010,17010,16980,86
|
|
20250102,122700,522424090,17010,17010,17010,17010,21
|
|
20250102,122600,522066880,17020,17020,17020,17020,0
|
|
20250102,122500,522066880,17020,17020,17020,17020,1
|
|
20250102,122400,522049860,17000,17010,17010,17000,26
|
|
20250102,122300,521607810,17010,17020,17020,17010,16
|
|
20250102,122200,521335500,17000,17000,17000,17000,1052
|
|
20250102,122100,503451500,17000,16940,17000,16940,1012
|
|
20250102,122000,486276870,16900,16900,16900,16900,117
|
|
20250102,121900,484299570,16940,16940,16940,16940,150
|
|
20250102,121800,481758570,16940,16890,16940,16870,110
|
|
20250102,121700,479901320,16890,16890,16890,16890,1
|
|
20250102,121600,479884430,16900,16900,16900,16900,0
|
|
20250102,121500,479884430,16900,16900,16900,16900,38
|
|
20250102,121400,479242230,16900,16910,16910,16900,57
|
|
20250102,121300,478278430,16910,16910,16950,16910,45
|
|
20250102,121200,477517400,16910,16910,16910,16910,0
|
|
20250102,121100,477517400,16910,16910,16910,16910,2
|
|
20250102,121000,477483580,16910,16910,16910,16910,1
|
|
20250102,120900,477466670,16910,16920,16920,16910,37
|
|
20250102,120800,476840780,16950,16950,16950,16950,200
|
|
20250102,120700,473450780,16920,16990,16990,16920,62
|
|
20250102,120600,472398100,16910,16910,16910,16910,0
|
|
20250102,120500,472398100,16910,16910,16910,16910,65
|
|
20250102,120400,471298950,16990,16990,16990,16990,12
|
|
20250102,120300,471095070,16890,16880,16890,16880,413
|
|
20250102,120200,464121090,16890,16940,16940,16890,447
|
|
20250102,120100,456566360,17000,17000,17000,17000,96
|
|
20250102,120000,454934360,17000,17000,17000,17000,50
|
|
20250102,115900,454084360,17000,17000,17000,17000,10
|
|
20250102,115800,453914360,17000,17000,17000,17000,71
|
|
20250102,115700,452707360,17000,17090,17100,17000,408
|
|
20250102,115600,445760320,17100,17100,17100,17100,73
|
|
20250102,115500,444512020,17100,17090,17100,17090,861
|
|
20250102,115400,429795740,17090,17090,17090,17090,1
|
|
20250102,115300,429778650,17060,17060,17060,17030,302
|
|
20250102,115200,424631510,17080,17060,17080,17060,157
|
|
20250102,115100,421950130,17060,17060,17060,17060,239
|
|
20250102,115000,417872790,17060,17060,17060,17060,41
|
|
20250102,114900,417173330,17060,17060,17060,17000,132
|
|
20250102,114800,414927340,17060,16990,17070,16990,2065
|
|
20250102,114700,379730080,16990,16970,17000,16970,1163
|
|
20250102,114600,359963170,16970,16970,16970,16970,101
|
|
20250102,114500,358249200,16890,16890,16890,16890,1125
|
|
20250102,114400,339247950,16890,16890,16890,16890,300
|
|
20250102,114300,334180950,16890,16890,16890,16890,116
|
|
20250102,114200,332221710,16890,16890,16890,16890,100
|
|
20250102,114100,330532710,16890,16890,16890,16890,142
|
|
20250102,114000,328134330,16890,16890,16890,16890,58
|
|
20250102,113900,327154710,16890,16890,16890,16890,0
|
|
20250102,113800,327154710,16890,16900,16900,16890,142
|
|
20250102,113700,324755110,16960,16960,16960,16960,0
|
|
20250102,113600,324755110,16960,16960,16960,16900,94
|
|
20250102,113500,323166390,16960,16960,16960,16960,1
|
|
20250102,113400,323149430,16960,16890,16960,16890,261
|
|
20250102,113300,318736870,16890,16890,16890,16890,40
|
|
20250102,113200,318061270,16900,16900,16900,16900,1040
|
|
20250102,113100,300485270,16900,16970,16980,16900,13
|
|
20250102,113000,300265210,16930,16930,16930,16930,0
|
|
20250102,112900,300265210,16930,16940,16940,16930,4
|
|
20250102,112800,300197480,16940,16930,16940,16930,1162
|
|
20250102,112700,280513490,16930,16930,16930,16930,1
|
|
20250102,112600,280496560,16860,16870,16890,16850,272
|
|
20250102,112500,275911040,16890,16890,16890,16890,3
|
|
20250102,112400,275860370,16870,16880,16880,16870,110
|
|
20250102,112300,274003760,16890,16980,16980,16890,62
|
|
20250102,112200,272956400,16990,16990,16990,16990,66
|
|
20250102,112100,271835060,16990,16980,16990,16970,133
|
|
20250102,112000,269575670,16970,16970,16970,16970,7
|
|
20250102,111900,269456880,16980,16980,16980,16980,4
|
|
20250102,111800,269388960,16880,16990,17000,16880,132
|
|
20250102,111700,267146280,16990,16880,16990,16880,56
|
|
20250102,111600,266200340,16980,16980,16990,16980,252
|
|
20250102,111500,261920880,16980,16920,16990,16920,470
|
|
20250102,111400,253953060,16920,16910,16920,16880,11
|
|
20250102,111300,253767270,16910,16910,16910,16900,48
|
|
20250102,111200,252956040,16890,16910,16910,16890,168
|
|
20250102,111100,250117900,16920,16920,16920,16870,9
|
|
20250102,111000,249965830,16920,16910,16920,16910,34
|
|
20250102,110900,249390760,16850,16850,16850,16850,0
|
|
20250102,110800,249390760,16850,16840,16850,16840,115
|
|
20250102,110700,247453210,16840,16840,16840,16840,0
|
|
20250102,110600,247453210,16840,16840,16840,16840,38
|
|
20250102,110500,246813290,16840,16820,16840,16820,35
|
|
20250102,110400,246224570,16830,16830,16830,16820,224
|
|
20250102,110300,242456530,16840,16840,16840,16840,27
|
|
20250102,110200,242001850,16840,16840,16840,16840,1
|
|
20250102,110100,241985010,16840,16880,16880,16830,402
|
|
20250102,110000,235215590,16890,16890,16890,16890,0
|
|
20250102,105900,235215590,16890,16890,16890,16890,52
|
|
20250102,105800,234337310,16940,16940,16940,16940,5
|
|
20250102,105700,234252610,16960,16960,16960,16960,1
|
|
20250102,105600,234235650,16870,16960,16960,16870,73
|
|
20250102,105500,233003420,16960,16960,16960,16910,780
|
|
20250102,105400,219803180,16960,16960,16960,16960,111
|
|
20250102,105300,217920620,16960,16960,16960,16930,89
|
|
20250102,105200,216411240,16960,16970,16970,16900,31
|
|
20250102,105100,215886060,16970,16900,16970,16900,9
|
|
20250102,105000,215733680,16900,16910,16910,16900,500
|
|
20250102,104900,207280020,16980,16970,16980,16970,135
|
|
20250102,104800,204987760,16980,16930,16980,16910,124
|
|
20250102,104700,202885790,16970,16980,16980,16970,60
|
|
20250102,104600,201867090,16960,16960,16960,16960,26
|
|
20250102,104500,201426130,16980,16940,16990,16920,81
|
|
20250102,104400,200054750,16920,17010,17010,16910,413
|
|
20250102,104300,193066310,17010,17000,17020,16910,250
|
|
20250102,104200,188820610,17000,16990,17000,16990,1095
|
|
20250102,104100,170206040,17000,16900,17000,16900,1889
|
|
20250102,104000,138211890,16900,16890,16900,16890,200
|
|
20250102,103900,134831900,16900,16880,16920,16870,601
|
|
20250102,103800,124673110,16880,16870,16880,16720,335
|
|
20250102,103700,119022130,16850,16840,16850,16710,244
|
|
20250102,103600,114913380,16840,16840,16840,16840,100
|
|
20250102,103500,113229380,16840,16840,16840,16840,30
|
|
20250102,103400,112724180,16840,16840,16840,16710,52
|
|
20250102,103300,111851920,16850,16850,16850,16850,51
|
|
20250102,103200,110992570,16860,16860,16860,16860,3
|
|
20250102,103100,110941990,16870,16860,16870,16860,70
|
|
20250102,103000,109761190,16870,16870,16870,16870,5
|
|
20250102,102900,109676840,16880,16750,16880,16740,30
|
|
20250102,102800,109174450,16880,16750,16880,16750,24
|
|
20250102,102700,108772060,16880,16770,16890,16750,167
|
|
20250102,102600,105959760,16890,16770,16890,16770,16
|
|
20250102,102500,105691320,16910,16910,16910,16910,6
|
|
20250102,102400,105589860,16910,16740,16910,16740,464
|
|
20250102,102300,97781330,16740,16740,16740,16740,8
|
|
20250102,102200,97647410,16740,16660,16740,16660,28
|
|
20250102,102100,97180650,16660,16680,16680,16660,563
|
|
20250102,102000,87800690,16680,16700,16700,16680,449
|
|
20250102,101900,80304280,16700,16710,16710,16700,50
|
|
20250102,101800,79469270,16720,16750,16750,16720,107
|
|
20250102,101700,77677470,16760,16850,16850,16760,681
|
|
20250102,101600,66207010,16850,16850,16850,16850,54
|
|
20250102,101500,65297110,16850,16850,16850,16850,914
|
|
20250102,101400,49896210,16850,16900,16930,16850,452
|
|
20250102,101300,42256720,16900,16850,16900,16850,218
|
|
20250102,101200,38581620,16850,16760,16850,16760,82
|
|
20250102,101100,37201000,16780,16800,16800,16770,44
|
|
20250102,101000,36462790,16850,16800,16850,16780,156
|
|
20250102,100900,33841500,16800,16780,16800,16780,150
|
|
20250102,100800,31322500,16780,16650,16780,16650,290
|
|
20250102,100700,26465610,16600,16600,16600,16550,91
|
|
20250102,100600,24956510,16550,16550,16550,16550,62
|
|
20250102,100500,23930410,16550,16550,16550,16550,10
|
|
20250102,100400,23764910,16510,16510,16510,16510,20
|
|
20250102,100300,23434710,16500,16500,16500,16500,60
|
|
20250102,100200,22444710,16500,16500,16500,16500,774
|
|
20250102,100100,9673710,16500,16600,16600,16500,432
|
|
20250102,100000,2506600,16600,16600,16600,16600,151
|