567 lines
27 KiB
CSV
567 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250102,192400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,192300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,192200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,192100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,192000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,191000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,190000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,185300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,185000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,184000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,183000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,182300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,182000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,181000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,180000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,175300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,175000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,174000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,173000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,172300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,172000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,171000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,170000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,165300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,165000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,164000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,163000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,162300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,162000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,161000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,160000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155400,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,155300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,155000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,154000,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153900,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153800,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153700,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153600,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153500,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153400,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153300,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153200,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153100,379578695,4670,4670,4670,4670,0
|
||
|
|
20250102,153000,379578695,4670,4670,4670,4670,1385
|
||
|
|
20250102,152900,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152800,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152700,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152600,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152500,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152400,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152300,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152200,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152100,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,152000,373110745,4670,4670,4670,4670,0
|
||
|
|
20250102,151900,373110745,4670,4665,4670,4660,2755
|
||
|
|
20250102,151800,360260535,4660,4665,4670,4660,2035
|
||
|
|
20250102,151700,350762435,4670,4670,4670,4670,200
|
||
|
|
20250102,151600,349828435,4670,4670,4670,4670,114
|
||
|
|
20250102,151500,349296055,4665,4665,4665,4665,1022
|
||
|
|
20250102,151400,344528425,4655,4665,4665,4655,7203
|
||
|
|
20250102,151300,310968350,4665,4670,4670,4665,652
|
||
|
|
20250102,151200,307925760,4675,4670,4675,4670,25
|
||
|
|
20250102,151100,307809005,4670,4670,4675,4670,1972
|
||
|
|
20250102,151000,298599760,4670,4670,4670,4670,5
|
||
|
|
20250102,150900,298576410,4675,4675,4675,4675,21
|
||
|
|
20250102,150800,298478235,4675,4670,4675,4665,1914
|
||
|
|
20250102,150700,289545735,4670,4675,4675,4670,1538
|
||
|
|
20250102,150600,282363085,4680,4680,4680,4680,21
|
||
|
|
20250102,150500,282264805,4680,4680,4680,4680,0
|
||
|
|
20250102,150400,282264805,4680,4680,4680,4680,0
|
||
|
|
20250102,150300,282264805,4680,4670,4680,4670,850
|
||
|
|
20250102,150200,278295095,4670,4675,4675,4670,3548
|
||
|
|
20250102,150100,261723350,4685,4680,4685,4675,502
|
||
|
|
20250102,150000,259373990,4685,4685,4685,4680,621
|
||
|
|
20250102,145900,256466640,4690,4690,4690,4690,0
|
||
|
|
20250102,145800,256466640,4690,4680,4690,4680,2
|
||
|
|
20250102,145700,256457270,4680,4695,4695,4680,566
|
||
|
|
20250102,145600,253808075,4680,4685,4685,4680,2340
|
||
|
|
20250102,145500,242856600,4685,4685,4685,4685,1050
|
||
|
|
20250102,145400,237937350,4700,4700,4700,4700,138
|
||
|
|
20250102,145300,237288750,4690,4695,4695,4690,1900
|
||
|
|
20250102,145200,228377745,4695,4695,4695,4695,250
|
||
|
|
20250102,145100,227203995,4700,4700,4700,4700,346
|
||
|
|
20250102,145000,225577795,4695,4695,4695,4695,0
|
||
|
|
20250102,144900,225577795,4695,4705,4705,4695,156
|
||
|
|
20250102,144800,224843925,4710,4710,4710,4710,22
|
||
|
|
20250102,144700,224740305,4710,4710,4710,4710,0
|
||
|
|
20250102,144600,224740305,4710,4710,4710,4710,4
|
||
|
|
20250102,144500,224721465,4705,4705,4705,4705,382
|
||
|
|
20250102,144400,222924155,4705,4705,4705,4705,0
|
||
|
|
20250102,144300,222924155,4705,4705,4705,4705,0
|
||
|
|
20250102,144200,222924155,4705,4705,4705,4705,21
|
||
|
|
20250102,144100,222825350,4700,4700,4700,4700,0
|
||
|
|
20250102,144000,222825350,4700,4700,4700,4700,0
|
||
|
|
20250102,143900,222825350,4700,4705,4705,4700,522
|
||
|
|
20250102,143800,220371840,4700,4700,4700,4700,537
|
||
|
|
20250102,143700,217847940,4700,4700,4700,4700,0
|
||
|
|
20250102,143600,217847940,4700,4700,4705,4700,173
|
||
|
|
20250102,143500,217034730,4700,4700,4700,4700,239
|
||
|
|
20250102,143400,215911430,4700,4690,4700,4690,38
|
||
|
|
20250102,143300,215733200,4690,4690,4690,4690,21
|
||
|
|
20250102,143200,215634710,4690,4690,4690,4690,1
|
||
|
|
20250102,143100,215630020,4680,4685,4685,4680,1000
|
||
|
|
20250102,143000,210949815,4690,4690,4690,4690,29
|
||
|
|
20250102,142900,210813805,4690,4690,4690,4690,0
|
||
|
|
20250102,142800,210813805,4690,4690,4690,4690,0
|
||
|
|
20250102,142700,210813805,4690,4690,4690,4690,22
|
||
|
|
20250102,142600,210710625,4690,4690,4690,4690,1
|
||
|
|
20250102,142500,210705935,4685,4685,4685,4685,0
|
||
|
|
20250102,142400,210705935,4685,4700,4700,4685,303
|
||
|
|
20250102,142300,209285060,4695,4695,4695,4695,0
|
||
|
|
20250102,142200,209285060,4695,4695,4695,4695,0
|
||
|
|
20250102,142100,209285060,4695,4700,4700,4695,22
|
||
|
|
20250102,142000,209181665,4705,4705,4705,4705,0
|
||
|
|
20250102,141900,209181665,4705,4705,4705,4705,3
|
||
|
|
20250102,141800,209167550,4705,4705,4705,4705,21
|
||
|
|
20250102,141700,209068745,4705,4705,4705,4705,0
|
||
|
|
20250102,141600,209068745,4705,4705,4705,4705,0
|
||
|
|
20250102,141500,209068745,4705,4695,4705,4695,272
|
||
|
|
20250102,141400,207789750,4690,4690,4690,4690,1
|
||
|
|
20250102,141300,207785060,4695,4695,4695,4695,0
|
||
|
|
20250102,141200,207785060,4695,4695,4695,4695,21
|
||
|
|
20250102,141100,207686465,4700,4700,4700,4700,0
|
||
|
|
20250102,141000,207686465,4700,4700,4700,4700,0
|
||
|
|
20250102,140900,207686465,4700,4700,4700,4700,21
|
||
|
|
20250102,140800,207587765,4700,4700,4700,4700,0
|
||
|
|
20250102,140700,207587765,4700,4700,4700,4700,0
|
||
|
|
20250102,140600,207587765,4700,4700,4700,4700,21
|
||
|
|
20250102,140500,207489065,4680,4680,4680,4680,0
|
||
|
|
20250102,140400,207489065,4680,4680,4680,4680,0
|
||
|
|
20250102,140300,207489065,4680,4700,4700,4680,568
|
||
|
|
20250102,140200,204830385,4700,4700,4700,4700,1
|
||
|
|
20250102,140100,204825685,4705,4705,4705,4705,0
|
||
|
|
20250102,140000,204825685,4705,4705,4705,4705,21
|
||
|
|
20250102,135900,204726880,4705,4705,4705,4705,0
|
||
|
|
20250102,135800,204726880,4705,4705,4705,4705,0
|
||
|
|
20250102,135700,204726880,4705,4705,4705,4705,21
|
||
|
|
20250102,135600,204628075,4705,4705,4705,4705,0
|
||
|
|
20250102,135500,204628075,4705,4705,4705,4705,0
|
||
|
|
20250102,135400,204628075,4705,4695,4705,4695,1022
|
||
|
|
20250102,135300,199825970,4705,4705,4705,4705,0
|
||
|
|
20250102,135200,199825970,4705,4705,4705,4705,0
|
||
|
|
20250102,135100,199825970,4705,4705,4705,4705,52
|
||
|
|
20250102,135000,199581310,4705,4705,4705,4705,0
|
||
|
|
20250102,134900,199581310,4705,4705,4705,4705,0
|
||
|
|
20250102,134800,199581310,4705,4705,4705,4705,21
|
||
|
|
20250102,134700,199482505,4705,4705,4705,4705,0
|
||
|
|
20250102,134600,199482505,4705,4690,4705,4690,36
|
||
|
|
20250102,134500,199313170,4690,4690,4690,4690,21
|
||
|
|
20250102,134400,199214680,4690,4690,4690,4690,0
|
||
|
|
20250102,134300,199214680,4690,4690,4690,4690,0
|
||
|
|
20250102,134200,199214680,4690,4685,4690,4685,23
|
||
|
|
20250102,134100,199106815,4685,4685,4685,4685,1
|
||
|
|
20250102,134000,199102130,4685,4685,4685,4685,3
|
||
|
|
20250102,133900,199088075,4685,4685,4685,4685,21
|
||
|
|
20250102,133800,198989690,4685,4685,4685,4685,3
|
||
|
|
20250102,133700,198975635,4685,4685,4685,4685,0
|
||
|
|
20250102,133600,198975635,4685,4685,4685,4685,21
|
||
|
|
20250102,133500,198877250,4680,4680,4680,4680,0
|
||
|
|
20250102,133400,198877250,4680,4680,4680,4680,0
|
||
|
|
20250102,133300,198877250,4680,4680,4680,4680,21
|
||
|
|
20250102,133200,198778970,4680,4680,4680,4680,0
|
||
|
|
20250102,133100,198778970,4680,4680,4680,4680,0
|
||
|
|
20250102,133000,198778970,4680,4680,4680,4680,22
|
||
|
|
20250102,132900,198676010,4670,4670,4670,4670,0
|
||
|
|
20250102,132800,198676010,4670,4675,4675,4670,109
|
||
|
|
20250102,132700,198166970,4675,4695,4695,4675,42
|
||
|
|
20250102,132600,197969880,4675,4675,4675,4675,0
|
||
|
|
20250102,132500,197969880,4675,4675,4675,4675,0
|
||
|
|
20250102,132400,197969880,4675,4675,4675,4675,6
|
||
|
|
20250102,132300,197941830,4695,4695,4695,4695,0
|
||
|
|
20250102,132200,197941830,4695,4695,4695,4695,100
|
||
|
|
20250102,132100,197472330,4695,4695,4695,4695,21
|
||
|
|
20250102,132000,197373735,4695,4690,4695,4690,200
|
||
|
|
20250102,131900,196435285,4690,4690,4690,4690,0
|
||
|
|
20250102,131800,196435285,4690,4690,4690,4690,22
|
||
|
|
20250102,131700,196332105,4690,4690,4690,4690,35
|
||
|
|
20250102,131600,196167955,4690,4690,4690,4690,141
|
||
|
|
20250102,131500,195506665,4690,4690,4690,4690,21
|
||
|
|
20250102,131400,195408175,4670,4680,4680,4670,987
|
||
|
|
20250102,131300,190796095,4685,4685,4685,4685,30
|
||
|
|
20250102,131200,190655545,4685,4685,4685,4680,866
|
||
|
|
20250102,131100,186602175,4690,4690,4695,4690,35
|
||
|
|
20250102,131000,186437995,4695,4695,4695,4695,0
|
||
|
|
20250102,130900,186437995,4695,4695,4695,4695,22
|
||
|
|
20250102,130800,186334705,4695,4695,4695,4695,0
|
||
|
|
20250102,130700,186334705,4695,4695,4695,4695,7
|
||
|
|
20250102,130600,186301840,4700,4700,4700,4700,21
|
||
|
|
20250102,130500,186203140,4700,4700,4700,4700,0
|
||
|
|
20250102,130400,186203140,4700,4700,4700,4700,0
|
||
|
|
20250102,130300,186203140,4700,4700,4700,4700,21
|
||
|
|
20250102,130200,186104440,4700,4700,4700,4700,0
|
||
|
|
20250102,130100,186104440,4700,4705,4705,4700,14
|
||
|
|
20250102,130000,186038615,4715,4720,4720,4705,23
|
||
|
|
20250102,125900,185930175,4725,4725,4725,4725,1
|
||
|
|
20250102,125800,185925450,4730,4730,4730,4730,0
|
||
|
|
20250102,125700,185925450,4730,4730,4730,4730,22
|
||
|
|
20250102,125600,185821390,4735,4735,4735,4735,0
|
||
|
|
20250102,125500,185821390,4735,4700,4735,4700,74
|
||
|
|
20250102,125400,185471595,4725,4720,4725,4720,36
|
||
|
|
20250102,125300,185301600,4720,4720,4720,4720,0
|
||
|
|
20250102,125200,185301600,4720,4720,4720,4720,0
|
||
|
|
20250102,125100,185301600,4720,4720,4720,4720,21
|
||
|
|
20250102,125000,185202480,4735,4725,4735,4725,100
|
||
|
|
20250102,124900,184729590,4690,4710,4710,4690,9
|
||
|
|
20250102,124800,184687350,4725,4725,4725,4725,21
|
||
|
|
20250102,124700,184588125,4730,4730,4730,4730,0
|
||
|
|
20250102,124600,184588125,4730,4730,4730,4730,0
|
||
|
|
20250102,124500,184588125,4730,4730,4730,4730,22
|
||
|
|
20250102,124400,184484065,4710,4700,4735,4700,650
|
||
|
|
20250102,124300,181422395,4700,4700,4700,4700,1
|
||
|
|
20250102,124200,181417695,4700,4700,4700,4700,21
|
||
|
|
20250102,124100,181318995,4680,4680,4680,4680,0
|
||
|
|
20250102,124000,181318995,4680,4690,4690,4680,26
|
||
|
|
20250102,123900,181197245,4700,4700,4700,4700,21
|
||
|
|
20250102,123800,181098545,4680,4695,4695,4680,200
|
||
|
|
20250102,123700,180162420,4695,4695,4695,4695,0
|
||
|
|
20250102,123600,180162420,4695,4695,4695,4695,13
|
||
|
|
20250102,123500,180101385,4695,4695,4695,4695,0
|
||
|
|
20250102,123400,180101385,4695,4695,4695,4695,0
|
||
|
|
20250102,123300,180101385,4695,4695,4695,4695,22
|
||
|
|
20250102,123200,179998095,4700,4700,4700,4700,0
|
||
|
|
20250102,123100,179998095,4700,4700,4700,4700,0
|
||
|
|
20250102,123000,179998095,4700,4700,4700,4700,21
|
||
|
|
20250102,122900,179899395,4700,4700,4700,4700,100
|
||
|
|
20250102,122800,179429395,4700,4700,4700,4700,0
|
||
|
|
20250102,122700,179429395,4700,4700,4700,4700,49
|
||
|
|
20250102,122600,179199095,4705,4705,4705,4705,0
|
||
|
|
20250102,122500,179199095,4705,4705,4705,4705,0
|
||
|
|
20250102,122400,179199095,4705,4690,4705,4690,27
|
||
|
|
20250102,122300,179072120,4690,4685,4690,4675,8
|
||
|
|
20250102,122200,179034645,4695,4695,4695,4695,0
|
||
|
|
20250102,122100,179034645,4695,4695,4695,4695,22
|
||
|
|
20250102,122000,178931355,4695,4695,4695,4695,1
|
||
|
|
20250102,121900,178926660,4695,4695,4695,4695,0
|
||
|
|
20250102,121800,178926660,4695,4695,4695,4695,21
|
||
|
|
20250102,121700,178828065,4695,4695,4695,4695,100
|
||
|
|
20250102,121600,178358565,4695,4695,4695,4695,0
|
||
|
|
20250102,121500,178358565,4695,4695,4695,4695,21
|
||
|
|
20250102,121400,178259970,4695,4695,4695,4695,400
|
||
|
|
20250102,121300,176381970,4695,4695,4695,4695,0
|
||
|
|
20250102,121200,176381970,4695,4695,4695,4695,22
|
||
|
|
20250102,121100,176278680,4670,4670,4670,4670,0
|
||
|
|
20250102,121000,176278680,4670,4670,4670,4670,200
|
||
|
|
20250102,120900,175344680,4705,4675,4705,4670,52
|
||
|
|
20250102,120800,175101080,4705,4665,4705,4665,1346
|
||
|
|
20250102,120700,168813125,4670,4670,4670,4670,333
|
||
|
|
20250102,120600,167258015,4705,4705,4705,4705,21
|
||
|
|
20250102,120500,167159210,4705,4705,4705,4705,0
|
||
|
|
20250102,120400,167159210,4705,4705,4705,4705,0
|
||
|
|
20250102,120300,167159210,4705,4705,4705,4705,21
|
||
|
|
20250102,120200,167060405,4670,4670,4670,4670,1
|
||
|
|
20250102,120100,167055735,4705,4705,4705,4705,0
|
||
|
|
20250102,120000,167055735,4705,4705,4705,4705,22
|
||
|
|
20250102,115900,166952225,4705,4670,4705,4670,6
|
||
|
|
20250102,115800,166924170,4705,4680,4705,4670,729
|
||
|
|
20250102,115700,163519340,4705,4705,4705,4705,21
|
||
|
|
20250102,115600,163420535,4710,4710,4710,4710,0
|
||
|
|
20250102,115500,163420535,4710,4710,4710,4710,0
|
||
|
|
20250102,115400,163420535,4710,4710,4710,4710,121
|
||
|
|
20250102,115300,162850625,4710,4710,4710,4710,0
|
||
|
|
20250102,115200,162850625,4710,4710,4710,4710,40
|
||
|
|
20250102,115100,162662225,4715,4715,4715,4715,0
|
||
|
|
20250102,115000,162662225,4715,4695,4715,4695,817
|
||
|
|
20250102,114900,158817740,4700,4690,4700,4690,9
|
||
|
|
20250102,114800,158775485,4685,4680,4685,4680,587
|
||
|
|
20250102,114700,156028075,4680,4675,4680,4675,1000
|
||
|
|
20250102,114600,151352770,4675,4665,4675,4665,1221
|
||
|
|
20250102,114500,145647545,4665,4665,4665,4665,1
|
||
|
|
20250102,114400,145642880,4660,4660,4665,4660,210
|
||
|
|
20250102,114300,144663780,4665,4670,4670,4665,72
|
||
|
|
20250102,114200,144327545,4670,4670,4670,4670,0
|
||
|
|
20250102,114100,144327545,4670,4670,4670,4670,0
|
||
|
|
20250102,114000,144327545,4670,4670,4670,4670,21
|
||
|
|
20250102,113900,144229475,4665,4665,4665,4665,0
|
||
|
|
20250102,113800,144229475,4665,4675,4675,4665,133
|
||
|
|
20250102,113700,143608820,4675,4675,4675,4675,57
|
||
|
|
20250102,113600,143342345,4675,4675,4675,4675,1
|
||
|
|
20250102,113500,143337670,4655,4655,4655,4655,0
|
||
|
|
20250102,113400,143337670,4655,4660,4675,4655,1021
|
||
|
|
20250102,113300,138581635,4655,4670,4670,4655,192
|
||
|
|
20250102,113200,137686710,4665,4665,4665,4665,0
|
||
|
|
20250102,113100,137686710,4665,4660,4665,4660,231
|
||
|
|
20250102,113000,136609885,4655,4655,4655,4655,22
|
||
|
|
20250102,112900,136507475,4650,4650,4650,4645,114
|
||
|
|
20250102,112800,135977855,4650,4650,4650,4650,22
|
||
|
|
20250102,112700,135875555,4640,4650,4650,4640,375
|
||
|
|
20250102,112600,134135025,4660,4660,4660,4660,0
|
||
|
|
20250102,112500,134135025,4660,4660,4660,4660,21
|
||
|
|
20250102,112400,134037165,4645,4645,4645,4645,44
|
||
|
|
20250102,112300,133832785,4645,4645,4645,4645,0
|
||
|
|
20250102,112200,133832785,4645,4675,4675,4640,1087
|
||
|
|
20250102,112100,128785440,4645,4665,4665,4645,3452
|
||
|
|
20250102,112000,112725955,4670,4685,4685,4670,98
|
||
|
|
20250102,111900,112267990,4685,4675,4685,4670,326
|
||
|
|
20250102,111800,110744695,4680,4690,4690,4680,2207
|
||
|
|
20250102,111700,100409595,4700,4700,4700,4700,0
|
||
|
|
20250102,111600,100409595,4700,4700,4700,4700,22
|
||
|
|
20250102,111500,100306195,4700,4700,4700,4700,1
|
||
|
|
20250102,111400,100301495,4700,4700,4700,4700,0
|
||
|
|
20250102,111300,100301495,4700,4700,4700,4700,22
|
||
|
|
20250102,111200,100198095,4700,4700,4700,4700,367
|
||
|
|
20250102,111100,98473195,4700,4700,4700,4700,0
|
||
|
|
20250102,111000,98473195,4700,4695,4700,4690,1021
|
||
|
|
20250102,110900,93676725,4695,4695,4695,4695,0
|
||
|
|
20250102,110800,93676725,4695,4695,4695,4695,0
|
||
|
|
20250102,110700,93676725,4695,4690,4695,4690,515
|
||
|
|
20250102,110600,91259900,4685,4685,4685,4685,5
|
||
|
|
20250102,110500,91236475,4695,4695,4695,4695,10
|
||
|
|
20250102,110400,91189525,4695,4695,4695,4695,27
|
||
|
|
20250102,110300,91062760,4695,4695,4695,4695,0
|
||
|
|
20250102,110200,91062760,4695,4695,4695,4695,0
|
||
|
|
20250102,110100,91062760,4695,4695,4695,4695,21
|
||
|
|
20250102,110000,90964165,4680,4690,4690,4680,964
|
||
|
|
20250102,105900,86447400,4690,4690,4690,4690,75
|
||
|
|
20250102,105800,86095650,4695,4695,4695,4695,21
|
||
|
|
20250102,105700,85997055,4695,4695,4695,4695,2
|
||
|
|
20250102,105600,85987665,4695,4695,4695,4695,2
|
||
|
|
20250102,105500,85978275,4695,4700,4700,4695,51
|
||
|
|
20250102,105400,85738725,4700,4700,4700,4700,10
|
||
|
|
20250102,105300,85691725,4700,4700,4700,4700,8
|
||
|
|
20250102,105200,85654125,4700,4700,4700,4700,26
|
||
|
|
20250102,105100,85531925,4700,4700,4700,4700,0
|
||
|
|
20250102,105000,85531925,4700,4695,4700,4695,511
|
||
|
|
20250102,104900,83132775,4695,4700,4700,4695,198
|
||
|
|
20250102,104800,82203060,4695,4695,4695,4695,0
|
||
|
|
20250102,104700,82203060,4695,4695,4695,4695,0
|
||
|
|
20250102,104600,82203060,4695,4695,4695,4690,753
|
||
|
|
20250102,104500,78669295,4695,4695,4695,4695,45
|
||
|
|
20250102,104400,78458020,4695,4705,4705,4695,63
|
||
|
|
20250102,104300,78161980,4710,4710,4710,4710,22
|
||
|
|
20250102,104200,78058360,4705,4705,4705,4705,0
|
||
|
|
20250102,104100,78058360,4705,4705,4710,4705,52
|
||
|
|
20250102,104000,77813490,4705,4710,4710,4705,23
|
||
|
|
20250102,103900,77705170,4700,4700,4700,4700,0
|
||
|
|
20250102,103800,77705170,4700,4700,4700,4700,1325
|
||
|
|
20250102,103700,71477670,4720,4720,4720,4720,21
|
||
|
|
20250102,103600,71378550,4700,4700,4700,4700,1
|
||
|
|
20250102,103500,71373850,4700,4700,4700,4700,0
|
||
|
|
20250102,103400,71373850,4700,4730,4730,4700,362
|
||
|
|
20250102,103300,69669950,4725,4725,4725,4720,580
|
||
|
|
20250102,103200,66930595,4740,4740,4740,4740,0
|
||
|
|
20250102,103100,66930595,4740,4740,4740,4740,22
|
||
|
|
20250102,103000,66826315,4730,4735,4735,4730,209
|
||
|
|
20250102,102900,65836730,4745,4745,4745,4745,0
|
||
|
|
20250102,102800,65836730,4745,4745,4745,4745,21
|
||
|
|
20250102,102700,65737085,4735,4735,4735,4735,20
|
||
|
|
20250102,102600,65642385,4745,4745,4745,4745,0
|
||
|
|
20250102,102500,65642385,4745,4745,4745,4745,21
|
||
|
|
20250102,102400,65542740,4745,4745,4745,4745,0
|
||
|
|
20250102,102300,65542740,4745,4745,4745,4745,0
|
||
|
|
20250102,102200,65542740,4745,4745,4745,4745,72
|
||
|
|
20250102,102100,65201100,4720,4720,4720,4720,0
|
||
|
|
20250102,102000,65201100,4720,4720,4720,4720,0
|
||
|
|
20250102,101900,65201100,4720,4755,4755,4720,63
|
||
|
|
20250102,101800,64902970,4755,4755,4755,4755,129
|
||
|
|
20250102,101700,64289575,4755,4715,4755,4715,400
|
||
|
|
20250102,101600,62389755,4715,4715,4715,4715,2
|
||
|
|
20250102,101500,62380325,4715,4710,4715,4710,5
|
||
|
|
20250102,101400,62356765,4700,4700,4700,4700,199
|
||
|
|
20250102,101300,61421465,4700,4690,4700,4690,40
|
||
|
|
20250102,101200,61233855,4685,4685,4685,4685,110
|
||
|
|
20250102,101100,60718505,4685,4670,4685,4670,25
|
||
|
|
20250102,101000,60601740,4670,4670,4670,4670,240
|
||
|
|
20250102,100900,59480940,4670,4670,4670,4670,4
|
||
|
|
20250102,100800,59462260,4670,4670,4670,4670,22
|
||
|
|
20250102,100700,59359520,4650,4620,4650,4615,1422
|
||
|
|
20250102,100600,52771855,4620,4625,4625,4620,2257
|
||
|
|
20250102,100500,42334200,4650,4650,4650,4650,0
|
||
|
|
20250102,100400,42334200,4650,4725,4725,4620,4023
|
||
|
|
20250102,100300,23477555,4755,4755,4755,4755,0
|
||
|
|
20250102,100200,23477555,4755,4735,4760,4720,439
|
||
|
|
20250102,100100,21403315,4760,4735,4760,4730,532
|
||
|
|
20250102,100000,18884425,4735,4735,4775,4735,3988
|