634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193100,360398110,7900,7900,7900,7900,874
|
|
20250109,193000,360398110,7900,7900,7900,7900,0
|
|
20250109,192900,360398110,7900,7900,7900,7900,0
|
|
20250109,192800,360398110,7900,7900,7900,7900,0
|
|
20250109,192700,360398110,7900,7900,7900,7900,0
|
|
20250109,192600,360398110,7900,7900,7900,7900,0
|
|
20250109,192500,360398110,7900,7900,7900,7900,0
|
|
20250109,192400,360398110,7900,7900,7900,7900,0
|
|
20250109,192300,360398110,7900,7900,7900,7900,0
|
|
20250109,192200,360398110,7900,7900,7900,7900,0
|
|
20250109,192100,360398110,7900,7900,7900,7900,0
|
|
20250109,192000,360398110,7900,7900,7900,7900,0
|
|
20250109,191900,360398110,7900,7900,7900,7900,0
|
|
20250109,191800,360398110,7900,7900,7900,7900,0
|
|
20250109,191700,360398110,7900,7900,7900,7900,0
|
|
20250109,191600,360398110,7900,7900,7900,7900,0
|
|
20250109,191500,360398110,7900,7900,7900,7900,0
|
|
20250109,191400,360398110,7900,7900,7900,7900,0
|
|
20250109,191300,360398110,7900,7900,7900,7900,0
|
|
20250109,191200,360398110,7900,7900,7900,7900,0
|
|
20250109,191100,360398110,7900,7900,7900,7900,0
|
|
20250109,191000,360398110,7900,7900,7900,7900,0
|
|
20250109,190900,360398110,7900,7900,7900,7900,0
|
|
20250109,190800,360398110,7900,7900,7900,7900,0
|
|
20250109,190700,360398110,7900,7900,7900,7900,0
|
|
20250109,190600,360398110,7900,7900,7900,7900,0
|
|
20250109,190500,360398110,7900,7900,7900,7900,0
|
|
20250109,190400,360398110,7900,7900,7900,7900,0
|
|
20250109,190300,360398110,7900,7900,7900,7900,0
|
|
20250109,190200,360398110,7900,7900,7900,7900,0
|
|
20250109,190100,360398110,7900,7900,7900,7900,874
|
|
20250109,190000,360398110,7900,7900,7900,7900,0
|
|
20250109,185900,360398110,7900,7900,7900,7900,0
|
|
20250109,185800,360398110,7900,7900,7900,7900,0
|
|
20250109,185700,360398110,7900,7900,7900,7900,0
|
|
20250109,185600,360398110,7900,7900,7900,7900,0
|
|
20250109,185500,360398110,7900,7900,7900,7900,0
|
|
20250109,185400,360398110,7900,7900,7900,7900,0
|
|
20250109,185300,360398110,7900,7900,7900,7900,0
|
|
20250109,185200,360398110,7900,7900,7900,7900,0
|
|
20250109,185100,360398110,7900,7900,7900,7900,0
|
|
20250109,185000,360398110,7900,7900,7900,7900,0
|
|
20250109,184900,360398110,7900,7900,7900,7900,0
|
|
20250109,184800,360398110,7900,7900,7900,7900,0
|
|
20250109,184700,360398110,7900,7900,7900,7900,0
|
|
20250109,184600,360398110,7900,7900,7900,7900,0
|
|
20250109,184500,360398110,7900,7900,7900,7900,0
|
|
20250109,184400,360398110,7900,7900,7900,7900,0
|
|
20250109,184300,360398110,7900,7900,7900,7900,0
|
|
20250109,184200,360398110,7900,7900,7900,7900,0
|
|
20250109,184100,360398110,7900,7900,7900,7900,0
|
|
20250109,184000,360398110,7900,7900,7900,7900,0
|
|
20250109,183900,360398110,7900,7900,7900,7900,0
|
|
20250109,183800,360398110,7900,7900,7900,7900,0
|
|
20250109,183700,360398110,7900,7900,7900,7900,0
|
|
20250109,183600,360398110,7900,7900,7900,7900,0
|
|
20250109,183500,360398110,7900,7900,7900,7900,0
|
|
20250109,183400,360398110,7900,7900,7900,7900,0
|
|
20250109,183300,360398110,7900,7900,7900,7900,0
|
|
20250109,183200,360398110,7900,7900,7900,7900,0
|
|
20250109,183100,360398110,7900,7900,7900,7900,874
|
|
20250109,183000,360398110,7900,7900,7900,7900,0
|
|
20250109,182900,360398110,7900,7900,7900,7900,0
|
|
20250109,182800,360398110,7900,7900,7900,7900,0
|
|
20250109,182700,360398110,7900,7900,7900,7900,0
|
|
20250109,182600,360398110,7900,7900,7900,7900,0
|
|
20250109,182500,360398110,7900,7900,7900,7900,0
|
|
20250109,182400,360398110,7900,7900,7900,7900,0
|
|
20250109,182300,360398110,7900,7900,7900,7900,0
|
|
20250109,182200,360398110,7900,7900,7900,7900,0
|
|
20250109,182100,360398110,7900,7900,7900,7900,0
|
|
20250109,182000,360398110,7900,7900,7900,7900,0
|
|
20250109,181900,360398110,7900,7900,7900,7900,0
|
|
20250109,181800,360398110,7900,7900,7900,7900,0
|
|
20250109,181700,360398110,7900,7900,7900,7900,0
|
|
20250109,181600,360398110,7900,7900,7900,7900,0
|
|
20250109,181500,360398110,7900,7900,7900,7900,0
|
|
20250109,181400,360398110,7900,7900,7900,7900,0
|
|
20250109,181300,360398110,7900,7900,7900,7900,0
|
|
20250109,181200,360398110,7900,7900,7900,7900,0
|
|
20250109,181100,360398110,7900,7900,7900,7900,0
|
|
20250109,181000,360398110,7900,7900,7900,7900,0
|
|
20250109,180900,360398110,7900,7900,7900,7900,0
|
|
20250109,180800,360398110,7900,7900,7900,7900,0
|
|
20250109,180700,360398110,7900,7900,7900,7900,0
|
|
20250109,180600,360398110,7900,7900,7900,7900,0
|
|
20250109,180500,360398110,7900,7900,7900,7900,0
|
|
20250109,180400,360398110,7900,7900,7900,7900,0
|
|
20250109,180300,360398110,7900,7900,7900,7900,0
|
|
20250109,180200,360398110,7900,7900,7900,7900,0
|
|
20250109,180100,360398110,7900,7900,7900,7900,874
|
|
20250109,180000,360398110,7900,7900,7900,7900,0
|
|
20250109,175900,360398110,7900,7900,7900,7900,0
|
|
20250109,175800,360398110,7900,7900,7900,7900,0
|
|
20250109,175700,360398110,7900,7900,7900,7900,0
|
|
20250109,175600,360398110,7900,7900,7900,7900,0
|
|
20250109,175500,360398110,7900,7900,7900,7900,0
|
|
20250109,175400,360398110,7900,7900,7900,7900,0
|
|
20250109,175300,360398110,7900,7900,7900,7900,0
|
|
20250109,175200,360398110,7900,7900,7900,7900,0
|
|
20250109,175100,360398110,7900,7900,7900,7900,0
|
|
20250109,175000,360398110,7900,7900,7900,7900,0
|
|
20250109,174900,360398110,7900,7900,7900,7900,0
|
|
20250109,174800,360398110,7900,7900,7900,7900,0
|
|
20250109,174700,360398110,7900,7900,7900,7900,0
|
|
20250109,174600,360398110,7900,7900,7900,7900,0
|
|
20250109,174500,360398110,7900,7900,7900,7900,0
|
|
20250109,174400,360398110,7900,7900,7900,7900,0
|
|
20250109,174300,360398110,7900,7900,7900,7900,0
|
|
20250109,174200,360398110,7900,7900,7900,7900,0
|
|
20250109,174100,360398110,7900,7900,7900,7900,0
|
|
20250109,174000,360398110,7900,7900,7900,7900,0
|
|
20250109,173900,360398110,7900,7900,7900,7900,0
|
|
20250109,173800,360398110,7900,7900,7900,7900,0
|
|
20250109,173700,360398110,7900,7900,7900,7900,0
|
|
20250109,173600,360398110,7900,7900,7900,7900,0
|
|
20250109,173500,360398110,7900,7900,7900,7900,0
|
|
20250109,173400,360398110,7900,7900,7900,7900,0
|
|
20250109,173300,360398110,7900,7900,7900,7900,0
|
|
20250109,173200,360398110,7900,7900,7900,7900,0
|
|
20250109,173100,360398110,7900,7900,7900,7900,874
|
|
20250109,173000,360398110,7900,7900,7900,7900,0
|
|
20250109,172900,360398110,7900,7900,7900,7900,0
|
|
20250109,172800,360398110,7900,7900,7900,7900,0
|
|
20250109,172700,360398110,7900,7900,7900,7900,0
|
|
20250109,172600,360398110,7900,7900,7900,7900,0
|
|
20250109,172500,360398110,7900,7900,7900,7900,0
|
|
20250109,172400,360398110,7900,7900,7900,7900,0
|
|
20250109,172300,360398110,7900,7900,7900,7900,0
|
|
20250109,172200,360398110,7900,7900,7900,7900,0
|
|
20250109,172100,360398110,7900,7900,7900,7900,0
|
|
20250109,172000,360398110,7900,7900,7900,7900,0
|
|
20250109,171900,360398110,7900,7900,7900,7900,0
|
|
20250109,171800,360398110,7900,7900,7900,7900,0
|
|
20250109,171700,360398110,7900,7900,7900,7900,0
|
|
20250109,171600,360398110,7900,7900,7900,7900,0
|
|
20250109,171500,360398110,7900,7900,7900,7900,0
|
|
20250109,171400,360398110,7900,7900,7900,7900,0
|
|
20250109,171300,360398110,7900,7900,7900,7900,0
|
|
20250109,171200,360398110,7900,7900,7900,7900,0
|
|
20250109,171100,360398110,7900,7900,7900,7900,0
|
|
20250109,171000,360398110,7900,7900,7900,7900,0
|
|
20250109,170900,360398110,7900,7900,7900,7900,0
|
|
20250109,170800,360398110,7900,7900,7900,7900,0
|
|
20250109,170700,360398110,7900,7900,7900,7900,0
|
|
20250109,170600,360398110,7900,7900,7900,7900,0
|
|
20250109,170500,360398110,7900,7900,7900,7900,0
|
|
20250109,170400,360398110,7900,7900,7900,7900,0
|
|
20250109,170300,360398110,7900,7900,7900,7900,0
|
|
20250109,170200,360398110,7900,7900,7900,7900,0
|
|
20250109,170100,360398110,7900,7900,7900,7900,874
|
|
20250109,170000,360398110,7900,7900,7900,7900,0
|
|
20250109,165900,360398110,7900,7900,7900,7900,0
|
|
20250109,165800,360398110,7900,7900,7900,7900,0
|
|
20250109,165700,360398110,7900,7900,7900,7900,0
|
|
20250109,165600,360398110,7900,7900,7900,7900,0
|
|
20250109,165500,360398110,7900,7900,7900,7900,0
|
|
20250109,165400,360398110,7900,7900,7900,7900,0
|
|
20250109,165300,360398110,7900,7900,7900,7900,0
|
|
20250109,165200,360398110,7900,7900,7900,7900,0
|
|
20250109,165100,360398110,7900,7900,7900,7900,0
|
|
20250109,165000,360398110,7900,7900,7900,7900,0
|
|
20250109,164900,360398110,7900,7900,7900,7900,0
|
|
20250109,164800,360398110,7900,7900,7900,7900,0
|
|
20250109,164700,360398110,7900,7900,7900,7900,0
|
|
20250109,164600,360398110,7900,7900,7900,7900,0
|
|
20250109,164500,360398110,7900,7900,7900,7900,0
|
|
20250109,164400,360398110,7900,7900,7900,7900,0
|
|
20250109,164300,360398110,7900,7900,7900,7900,0
|
|
20250109,164200,360398110,7900,7900,7900,7900,0
|
|
20250109,164100,360398110,7900,7900,7900,7900,0
|
|
20250109,164000,360398110,7900,7900,7900,7900,0
|
|
20250109,163900,360398110,7900,7900,7900,7900,0
|
|
20250109,163800,360398110,7900,7900,7900,7900,0
|
|
20250109,163700,360398110,7900,7900,7900,7900,0
|
|
20250109,163600,360398110,7900,7900,7900,7900,0
|
|
20250109,163500,360398110,7900,7900,7900,7900,0
|
|
20250109,163400,360398110,7900,7900,7900,7900,0
|
|
20250109,163300,360398110,7900,7900,7900,7900,0
|
|
20250109,163200,360398110,7900,7900,7900,7900,0
|
|
20250109,163100,360398110,7900,7900,7900,7900,874
|
|
20250109,163000,360398110,7900,7900,7900,7900,0
|
|
20250109,162900,360398110,7900,7900,7900,7900,0
|
|
20250109,162800,360398110,7900,7900,7900,7900,0
|
|
20250109,162700,360398110,7900,7900,7900,7900,0
|
|
20250109,162600,360398110,7900,7900,7900,7900,0
|
|
20250109,162500,360398110,7900,7900,7900,7900,0
|
|
20250109,162400,360398110,7900,7900,7900,7900,0
|
|
20250109,162300,360398110,7900,7900,7900,7900,0
|
|
20250109,162200,360398110,7900,7900,7900,7900,0
|
|
20250109,162100,360398110,7900,7900,7900,7900,0
|
|
20250109,162000,360398110,7900,7900,7900,7900,0
|
|
20250109,161900,360398110,7900,7900,7900,7900,0
|
|
20250109,161800,360398110,7900,7900,7900,7900,0
|
|
20250109,161700,360398110,7900,7900,7900,7900,0
|
|
20250109,161600,360398110,7900,7900,7900,7900,0
|
|
20250109,161500,360398110,7900,7900,7900,7900,0
|
|
20250109,161400,360398110,7900,7900,7900,7900,0
|
|
20250109,161300,360398110,7900,7900,7900,7900,0
|
|
20250109,161200,360398110,7900,7900,7900,7900,0
|
|
20250109,161100,360398110,7900,7900,7900,7900,0
|
|
20250109,161000,360398110,7900,7900,7900,7900,0
|
|
20250109,160900,360398110,7900,7900,7900,7900,0
|
|
20250109,160800,360398110,7900,7900,7900,7900,0
|
|
20250109,160700,360398110,7900,7900,7900,7900,0
|
|
20250109,160600,360398110,7900,7900,7900,7900,0
|
|
20250109,160500,360398110,7900,7900,7900,7900,0
|
|
20250109,160400,360398110,7900,7900,7900,7900,0
|
|
20250109,160300,360398110,7900,7900,7900,7900,0
|
|
20250109,160200,360398110,7900,7900,7900,7900,0
|
|
20250109,160100,360398110,7900,7900,7900,7900,874
|
|
20250109,160000,360398110,7900,7900,7900,7900,0
|
|
20250109,155900,360398110,7900,7900,7900,7900,0
|
|
20250109,155800,360398110,7900,7900,7900,7900,0
|
|
20250109,155700,360398110,7900,7900,7900,7900,0
|
|
20250109,155600,360398110,7900,7900,7900,7900,0
|
|
20250109,155500,360398110,7900,7900,7900,7900,0
|
|
20250109,155400,360398110,7900,7900,7900,7900,0
|
|
20250109,155300,360398110,7900,7900,7900,7900,0
|
|
20250109,155200,360398110,7900,7900,7900,7900,0
|
|
20250109,155100,360398110,7900,7900,7900,7900,0
|
|
20250109,155000,360398110,7900,7900,7900,7900,0
|
|
20250109,154900,360398110,7900,7900,7900,7900,0
|
|
20250109,154800,360398110,7900,7900,7900,7900,0
|
|
20250109,154700,360398110,7900,7900,7900,7900,0
|
|
20250109,154600,360398110,7900,7900,7900,7900,0
|
|
20250109,154500,360398110,7900,7900,7900,7900,0
|
|
20250109,154400,360398110,7900,7900,7900,7900,0
|
|
20250109,154300,360398110,7900,7900,7900,7900,0
|
|
20250109,154200,360398110,7900,7900,7900,7900,0
|
|
20250109,154100,360398110,7900,7900,7900,7900,0
|
|
20250109,154000,360398110,7900,7900,7900,7900,0
|
|
20250109,153900,360398110,7900,7900,7900,7900,0
|
|
20250109,153800,360398110,7900,7900,7900,7900,0
|
|
20250109,153700,360398110,7900,7900,7900,7900,0
|
|
20250109,153600,360398110,7900,7900,7900,7900,0
|
|
20250109,153500,360398110,7900,7900,7900,7900,0
|
|
20250109,153400,360398110,7900,7900,7900,7900,0
|
|
20250109,153300,360398110,7900,7900,7900,7900,0
|
|
20250109,153200,360398110,7900,7900,7900,7900,0
|
|
20250109,153100,360398110,7900,7900,7900,7900,874
|
|
20250109,153000,360398110,7900,7900,7900,7900,874
|
|
20250109,152900,353493510,7920,7920,7920,7920,0
|
|
20250109,152800,353493510,7920,7920,7920,7920,0
|
|
20250109,152700,353493510,7920,7920,7920,7920,0
|
|
20250109,152600,353493510,7920,7920,7920,7920,0
|
|
20250109,152500,353493510,7920,7920,7920,7920,0
|
|
20250109,152400,353493510,7920,7920,7920,7920,0
|
|
20250109,152300,353493510,7920,7920,7920,7920,0
|
|
20250109,152200,353493510,7920,7920,7920,7920,0
|
|
20250109,152100,353493510,7920,7920,7920,7920,0
|
|
20250109,152000,353493510,7920,7920,7920,7920,0
|
|
20250109,151900,353493510,7920,7900,7920,7900,127
|
|
20250109,151800,352490190,7890,7890,7890,7890,75
|
|
20250109,151700,351898440,7920,7920,7920,7920,0
|
|
20250109,151600,351898440,7920,7880,7920,7880,650
|
|
20250109,151500,346776360,7880,7890,7900,7880,503
|
|
20250109,151400,342802710,7920,7920,7920,7920,0
|
|
20250109,151300,342802710,7920,7920,7920,7920,0
|
|
20250109,151200,342802710,7920,7920,7920,7920,0
|
|
20250109,151100,342802710,7920,7920,7920,7920,2
|
|
20250109,151000,342786870,7880,7880,7880,7880,0
|
|
20250109,150900,342786870,7880,7880,7880,7880,0
|
|
20250109,150800,342786870,7880,7880,7880,7880,0
|
|
20250109,150700,342786870,7880,7880,7880,7880,0
|
|
20250109,150600,342786870,7880,7880,7880,7880,0
|
|
20250109,150500,342786870,7880,7880,7880,7880,0
|
|
20250109,150400,342786870,7880,7880,7880,7880,1
|
|
20250109,150300,342778990,7930,7930,7930,7930,6
|
|
20250109,150200,342731410,7930,7930,7930,7930,300
|
|
20250109,150100,340352410,7880,7880,7880,7880,0
|
|
20250109,150000,340352410,7880,7880,7880,7880,0
|
|
20250109,145900,340352410,7880,7880,7880,7880,0
|
|
20250109,145800,340352410,7880,7880,7880,7880,0
|
|
20250109,145700,340352410,7880,7900,7900,7880,501
|
|
20250109,145600,336394530,7880,7880,7880,7880,0
|
|
20250109,145500,336394530,7880,7880,7880,7880,0
|
|
20250109,145400,336394530,7880,7900,7900,7880,507
|
|
20250109,145300,332389250,7880,7880,7880,7880,0
|
|
20250109,145200,332389250,7880,7880,7880,7880,1
|
|
20250109,145100,332381370,7870,7870,7870,7870,0
|
|
20250109,145000,332381370,7870,7870,7920,7870,2002
|
|
20250109,144900,316565490,7870,7870,7870,7870,2
|
|
20250109,144800,316549750,7860,7860,7860,7860,345
|
|
20250109,144700,313838050,7870,7870,7870,7870,301
|
|
20250109,144600,311469180,7870,7870,7870,7870,0
|
|
20250109,144500,311469180,7870,7870,7870,7870,0
|
|
20250109,144400,311469180,7870,7870,7870,7870,35
|
|
20250109,144300,311193730,7870,7870,7870,7870,0
|
|
20250109,144200,311193730,7870,7870,7870,7870,0
|
|
20250109,144100,311193730,7870,7870,7870,7870,1
|
|
20250109,144000,311185860,7870,7870,7870,7870,0
|
|
20250109,143900,311185860,7870,7870,7870,7870,18
|
|
20250109,143800,311044200,7890,7890,7890,7890,0
|
|
20250109,143700,311044200,7890,7870,7890,7870,362
|
|
20250109,143600,308188060,7870,7870,7870,7870,0
|
|
20250109,143500,308188060,7870,7870,7870,7870,500
|
|
20250109,143400,304253060,7870,7870,7870,7870,173
|
|
20250109,143300,302891550,7870,7870,7870,7870,0
|
|
20250109,143200,302891550,7870,7890,7890,7870,110
|
|
20250109,143100,302023850,7890,7890,7890,7890,2
|
|
20250109,143000,302008070,7900,7900,7900,7900,0
|
|
20250109,142900,302008070,7900,7900,7900,7900,1
|
|
20250109,142800,302000170,7870,7870,7870,7870,0
|
|
20250109,142700,302000170,7870,7870,7870,7870,0
|
|
20250109,142600,302000170,7870,7870,7870,7870,0
|
|
20250109,142500,302000170,7870,7870,7870,7870,0
|
|
20250109,142400,302000170,7870,7870,7870,7870,0
|
|
20250109,142300,302000170,7870,7870,7870,7870,0
|
|
20250109,142200,302000170,7870,7870,7870,7870,0
|
|
20250109,142100,302000170,7870,7870,7870,7870,0
|
|
20250109,142000,302000170,7870,7870,7870,7870,0
|
|
20250109,141900,302000170,7870,7870,7870,7870,0
|
|
20250109,141800,302000170,7870,7880,7880,7870,7
|
|
20250109,141700,301945030,7880,7880,7880,7880,0
|
|
20250109,141600,301945030,7880,7880,7880,7880,0
|
|
20250109,141500,301945030,7880,7880,7880,7880,0
|
|
20250109,141400,301945030,7880,7880,7880,7880,0
|
|
20250109,141300,301945030,7880,7890,7890,7880,15
|
|
20250109,141200,301826810,7880,7880,7880,7880,0
|
|
20250109,141100,301826810,7880,7880,7880,7880,0
|
|
20250109,141000,301826810,7880,7880,7880,7880,0
|
|
20250109,140900,301826810,7880,7880,7880,7880,0
|
|
20250109,140800,301826810,7880,7880,7880,7880,0
|
|
20250109,140700,301826810,7880,7910,7910,7880,102
|
|
20250109,140600,301020050,7910,7910,7910,7910,0
|
|
20250109,140500,301020050,7910,7910,7910,7910,0
|
|
20250109,140400,301020050,7910,7910,7910,7910,245
|
|
20250109,140300,299082100,7910,7910,7910,7910,0
|
|
20250109,140200,299082100,7910,7910,7910,7910,0
|
|
20250109,140100,299082100,7910,7910,7910,7910,0
|
|
20250109,140000,299082100,7910,7910,7910,7910,0
|
|
20250109,135900,299082100,7910,7910,7910,7910,0
|
|
20250109,135800,299082100,7910,7910,7910,7910,21
|
|
20250109,135700,298915990,7900,7900,7900,7900,0
|
|
20250109,135600,298915990,7900,7900,7900,7900,0
|
|
20250109,135500,298915990,7900,7870,7900,7870,662
|
|
20250109,135400,293691510,7870,7870,7870,7870,29
|
|
20250109,135300,293463280,7860,7860,7860,7860,0
|
|
20250109,135200,293463280,7860,7860,7860,7860,0
|
|
20250109,135100,293463280,7860,7860,7860,7860,0
|
|
20250109,135000,293463280,7860,7860,7860,7860,0
|
|
20250109,134900,293463280,7860,7860,7860,7860,118
|
|
20250109,134800,292535800,7860,7860,7860,7860,0
|
|
20250109,134700,292535800,7860,7860,7860,7860,0
|
|
20250109,134600,292535800,7860,7860,7860,7860,0
|
|
20250109,134500,292535800,7860,7860,7860,7860,1
|
|
20250109,134400,292527940,7880,7880,7880,7880,1
|
|
20250109,134300,292520060,7890,7890,7890,7890,0
|
|
20250109,134200,292520060,7890,7890,7890,7890,0
|
|
20250109,134100,292520060,7890,7890,7890,7890,0
|
|
20250109,134000,292520060,7890,7890,7890,7890,0
|
|
20250109,133900,292520060,7890,7890,7890,7890,1
|
|
20250109,133800,292512170,7860,7860,7860,7860,0
|
|
20250109,133700,292512170,7860,7860,7860,7860,0
|
|
20250109,133600,292512170,7860,7860,7860,7860,0
|
|
20250109,133500,292512170,7860,7860,7860,7860,0
|
|
20250109,133400,292512170,7860,7860,7860,7860,143
|
|
20250109,133300,291388190,7870,7870,7870,7870,7
|
|
20250109,133200,291333100,7860,7860,7860,7860,0
|
|
20250109,133100,291333100,7860,7860,7860,7860,0
|
|
20250109,133000,291333100,7860,7870,7870,7860,115
|
|
20250109,132900,290429050,7870,7870,7870,7870,0
|
|
20250109,132800,290429050,7870,7870,7870,7870,0
|
|
20250109,132700,290429050,7870,7870,7870,7870,0
|
|
20250109,132600,290429050,7870,7870,7870,7870,0
|
|
20250109,132500,290429050,7870,7880,7880,7870,144
|
|
20250109,132400,289294500,7860,7860,7860,7860,0
|
|
20250109,132300,289294500,7860,7860,7860,7860,1
|
|
20250109,132200,289286640,7860,7860,7860,7860,0
|
|
20250109,132100,289286640,7860,7860,7860,7860,0
|
|
20250109,132000,289286640,7860,7860,7860,7860,0
|
|
20250109,131900,289286640,7860,7860,7860,7860,0
|
|
20250109,131800,289286640,7860,7860,7860,7860,0
|
|
20250109,131700,289286640,7860,7860,7860,7860,0
|
|
20250109,131600,289286640,7860,7860,7860,7860,0
|
|
20250109,131500,289286640,7860,7860,7860,7860,0
|
|
20250109,131400,289286640,7860,7860,7860,7860,0
|
|
20250109,131300,289286640,7860,7860,7860,7860,0
|
|
20250109,131200,289286640,7860,7860,7860,7860,0
|
|
20250109,131100,289286640,7860,7860,7860,7860,0
|
|
20250109,131000,289286640,7860,7860,7860,7860,0
|
|
20250109,130900,289286640,7860,7860,7860,7860,0
|
|
20250109,130800,289286640,7860,7860,7860,7860,0
|
|
20250109,130700,289286640,7860,7860,7860,7860,0
|
|
20250109,130600,289286640,7860,7860,7860,7860,0
|
|
20250109,130500,289286640,7860,7860,7860,7860,42
|
|
20250109,130400,288956520,7860,7860,7860,7860,0
|
|
20250109,130300,288956520,7860,7860,7860,7860,0
|
|
20250109,130200,288956520,7860,7860,7860,7860,0
|
|
20250109,130100,288956520,7860,7860,7860,7860,0
|
|
20250109,130000,288956520,7860,7860,7860,7860,0
|
|
20250109,125900,288956520,7860,7860,7860,7860,0
|
|
20250109,125800,288956520,7860,7860,7860,7860,2
|
|
20250109,125700,288940800,7860,7860,7860,7860,0
|
|
20250109,125600,288940800,7860,7860,7860,7860,0
|
|
20250109,125500,288940800,7860,7860,7860,7860,0
|
|
20250109,125400,288940800,7860,7860,7860,7860,3
|
|
20250109,125300,288917220,7860,7860,7860,7860,0
|
|
20250109,125200,288917220,7860,7860,7860,7860,0
|
|
20250109,125100,288917220,7860,7860,7860,7860,0
|
|
20250109,125000,288917220,7860,7890,7890,7860,23
|
|
20250109,124900,288735780,7890,7890,7890,7890,0
|
|
20250109,124800,288735780,7890,7890,7890,7890,11
|
|
20250109,124700,288648990,7860,7860,7860,7860,0
|
|
20250109,124600,288648990,7860,7860,7860,7860,1
|
|
20250109,124500,288641130,7890,7890,7890,7890,0
|
|
20250109,124400,288641130,7890,7890,7890,7890,0
|
|
20250109,124300,288641130,7890,7890,7890,7890,100
|
|
20250109,124200,287852130,7890,7860,7890,7860,65
|
|
20250109,124100,287339340,7850,7850,7850,7850,0
|
|
20250109,124000,287339340,7850,7850,7850,7850,253
|
|
20250109,123900,285353290,7850,7850,7850,7850,0
|
|
20250109,123800,285353290,7850,7860,7860,7850,229
|
|
20250109,123700,283553360,7860,7860,7860,7860,0
|
|
20250109,123600,283553360,7860,7860,7860,7860,0
|
|
20250109,123500,283553360,7860,7860,7860,7860,0
|
|
20250109,123400,283553360,7860,7860,7860,7860,0
|
|
20250109,123300,283553360,7860,7860,7860,7860,0
|
|
20250109,123200,283553360,7860,7860,7860,7860,0
|
|
20250109,123100,283553360,7860,7860,7860,7860,0
|
|
20250109,123000,283553360,7860,7860,7860,7860,0
|
|
20250109,122900,283553360,7860,7860,7860,7860,0
|
|
20250109,122800,283553360,7860,7860,7860,7860,0
|
|
20250109,122700,283553360,7860,7860,7860,7860,2
|
|
20250109,122600,283537640,7860,7860,7860,7860,0
|
|
20250109,122500,283537640,7860,7860,7860,7860,0
|
|
20250109,122400,283537640,7860,7860,7860,7860,0
|
|
20250109,122300,283537640,7860,7860,7860,7860,0
|
|
20250109,122200,283537640,7860,7860,7860,7860,0
|
|
20250109,122100,283537640,7860,7860,7860,7860,18
|
|
20250109,122000,283396160,7860,7860,7860,7860,0
|
|
20250109,121900,283396160,7860,7860,7860,7860,1
|
|
20250109,121800,283388300,7890,7890,7890,7890,0
|
|
20250109,121700,283388300,7890,7890,7890,7890,1
|
|
20250109,121600,283380410,7860,7860,7860,7860,0
|
|
20250109,121500,283380410,7860,7860,7860,7860,1
|
|
20250109,121400,283372550,7850,7850,7850,7850,0
|
|
20250109,121300,283372550,7850,7890,7890,7850,101
|
|
20250109,121200,282575700,7880,7880,7880,7880,177
|
|
20250109,121100,281180940,7880,7840,7880,7840,6
|
|
20250109,121000,281133730,7880,7880,7890,7870,236
|
|
20250109,120900,279274050,7840,7840,7840,7840,1
|
|
20250109,120800,279266210,7880,7880,7880,7880,101
|
|
20250109,120700,278470330,7840,7840,7840,7840,1
|
|
20250109,120600,278462490,7880,7840,7880,7840,122
|
|
20250109,120500,277502370,7860,7860,7860,7860,0
|
|
20250109,120400,277502370,7860,7860,7860,7860,106
|
|
20250109,120300,276669210,7840,7840,7840,7840,0
|
|
20250109,120200,276669210,7840,7840,7840,7840,200
|
|
20250109,120100,275101210,7840,7840,7840,7840,0
|
|
20250109,120000,275101210,7840,7840,7840,7840,0
|
|
20250109,115900,275101210,7840,7840,7840,7840,5
|
|
20250109,115800,275062010,7830,7830,7830,7830,0
|
|
20250109,115700,275062010,7830,7830,7830,7830,0
|
|
20250109,115600,275062010,7830,7830,7830,7830,0
|
|
20250109,115500,275062010,7830,7830,7830,7830,0
|
|
20250109,115400,275062010,7830,7830,7830,7830,0
|
|
20250109,115300,275062010,7830,7830,7830,7830,0
|
|
20250109,115200,275062010,7830,7830,7830,7830,0
|
|
20250109,115100,275062010,7830,7830,7830,7830,0
|
|
20250109,115000,275062010,7830,7830,7830,7830,0
|
|
20250109,114900,275062010,7830,7830,7830,7830,1
|
|
20250109,114800,275054180,7840,7840,7840,7840,0
|
|
20250109,114700,275054180,7840,7840,7840,7840,0
|
|
20250109,114600,275054180,7840,7840,7840,7840,10
|
|
20250109,114500,274975780,7860,7860,7860,7860,0
|
|
20250109,114400,274975780,7860,7860,7860,7860,0
|
|
20250109,114300,274975780,7860,7860,7860,7860,0
|
|
20250109,114200,274975780,7860,7860,7860,7860,0
|
|
20250109,114100,274975780,7860,7860,7860,7860,0
|
|
20250109,114000,274975780,7860,7860,7860,7860,0
|
|
20250109,113900,274975780,7860,7860,7860,7860,100
|
|
20250109,113800,274189780,7860,7860,7860,7860,0
|
|
20250109,113700,274189780,7860,7860,7860,7860,0
|
|
20250109,113600,274189780,7860,7850,7860,7850,604
|
|
20250109,113500,269448280,7850,7850,7850,7850,0
|
|
20250109,113400,269448280,7850,7850,7850,7850,0
|
|
20250109,113300,269448280,7850,7850,7850,7850,0
|
|
20250109,113200,269448280,7850,7850,7850,7850,0
|
|
20250109,113100,269448280,7850,7820,7850,7820,2
|
|
20250109,113000,269432610,7850,7850,7850,7850,0
|
|
20250109,112900,269432610,7850,7850,7850,7850,0
|
|
20250109,112800,269432610,7850,7850,7850,7850,0
|
|
20250109,112700,269432610,7850,7850,7850,7850,1
|
|
20250109,112600,269424760,7850,7850,7850,7850,0
|
|
20250109,112500,269424760,7850,7850,7850,7850,0
|
|
20250109,112400,269424760,7850,7850,7850,7850,0
|
|
20250109,112300,269424760,7850,7850,7850,7850,0
|
|
20250109,112200,269424760,7850,7850,7850,7850,0
|
|
20250109,112100,269424760,7850,7850,7850,7850,0
|
|
20250109,112000,269424760,7850,7850,7850,7850,21
|
|
20250109,111900,269259910,7850,7850,7850,7850,0
|
|
20250109,111800,269259910,7850,7850,7850,7850,1
|
|
20250109,111700,269252060,7850,7850,7850,7850,0
|
|
20250109,111600,269252060,7850,7850,7850,7850,0
|
|
20250109,111500,269252060,7850,7850,7850,7850,0
|
|
20250109,111400,269252060,7850,7850,7850,7850,0
|
|
20250109,111300,269252060,7850,7850,7850,7850,0
|
|
20250109,111200,269252060,7850,7850,7850,7850,15
|
|
20250109,111100,269134310,7850,7850,7850,7850,1
|
|
20250109,111000,269126460,7850,7850,7850,7850,100
|
|
20250109,110900,268341460,7850,7850,7850,7850,0
|
|
20250109,110800,268341460,7850,7850,7850,7850,0
|
|
20250109,110700,268341460,7850,7850,7850,7850,2
|
|
20250109,110600,268325760,7850,7850,7850,7800,40
|
|
20250109,110500,268013260,7850,7850,7850,7850,3
|
|
20250109,110400,267989710,7850,7800,7850,7790,47
|
|
20250109,110300,267623440,7850,7840,7850,7840,50
|
|
20250109,110200,267231430,7840,7840,7840,7840,0
|
|
20250109,110100,267231430,7840,7830,7840,7830,2
|
|
20250109,110000,267215760,7840,7820,7840,7820,160
|
|
20250109,105900,265964540,7790,7850,7850,7790,1288
|
|
20250109,105800,255914860,7850,7820,7850,7820,207
|
|
20250109,105700,254296090,7850,7810,7850,7810,179
|
|
20250109,105600,252898060,7860,7860,7860,7860,13
|
|
20250109,105500,252795880,7860,7860,7860,7860,0
|
|
20250109,105400,252795880,7860,7860,7860,7860,0
|
|
20250109,105300,252795880,7860,7860,7860,7860,1
|
|
20250109,105200,252788020,7860,7860,7860,7860,0
|
|
20250109,105100,252788020,7860,7860,7860,7860,0
|
|
20250109,105000,252788020,7860,7850,7860,7850,13
|
|
20250109,104900,252685850,7860,7860,7860,7860,20
|
|
20250109,104800,252528650,7860,7860,7860,7860,0
|
|
20250109,104700,252528650,7860,7860,7860,7860,0
|
|
20250109,104600,252528650,7860,7850,7860,7850,71
|
|
20250109,104500,251971290,7860,7860,7860,7860,1
|
|
20250109,104400,251963430,7820,7860,7860,7820,401
|
|
20250109,104300,248827570,7870,7870,7870,7870,0
|
|
20250109,104200,248827570,7870,7870,7870,7870,1
|
|
20250109,104100,248819700,7870,7810,7870,7810,336
|
|
20250109,104000,246195480,7810,7850,7850,7810,2243
|
|
20250109,103900,228624570,7850,7900,7900,7850,13
|
|
20250109,103800,228521920,7840,7840,7900,7840,640
|
|
20250109,103700,223469220,7890,7860,7890,7810,2563
|
|
20250109,103600,203285180,7790,7810,7870,7790,3448
|
|
20250109,103500,176339910,7840,7840,7840,7840,2
|
|
20250109,103400,176324230,7810,7810,7810,7810,0
|
|
20250109,103300,176324230,7810,7810,7810,7810,0
|
|
20250109,103200,176324230,7810,7810,7810,7810,1
|
|
20250109,103100,176316420,7840,7840,7840,7840,0
|
|
20250109,103000,176316420,7840,7850,7850,7840,2
|
|
20250109,102900,176300730,7850,7850,7850,7850,0
|
|
20250109,102800,176300730,7850,7850,7850,7850,2
|
|
20250109,102700,176285030,7850,7850,7850,7850,0
|
|
20250109,102600,176285030,7850,7850,7850,7850,0
|
|
20250109,102500,176285030,7850,7850,7850,7850,0
|
|
20250109,102400,176285030,7850,7850,7850,7850,0
|
|
20250109,102300,176285030,7850,7850,7850,7850,0
|
|
20250109,102200,176285030,7850,7850,7850,7850,5
|
|
20250109,102100,176245780,7850,7850,7850,7850,1
|
|
20250109,102000,176237930,7820,7820,7820,7800,1507
|
|
20250109,101900,164466720,7820,7820,7820,7820,8
|
|
20250109,101800,164404160,7810,7810,7810,7810,0
|
|
20250109,101700,164404160,7810,7810,7810,7810,1
|
|
20250109,101600,164396350,7850,7850,7850,7850,281
|
|
20250109,101500,162190500,7800,7820,7820,7800,1833
|
|
20250109,101400,147888950,7820,7820,7820,7820,13
|
|
20250109,101300,147787290,7800,7800,7800,7800,0
|
|
20250109,101200,147787290,7800,7800,7800,7800,0
|
|
20250109,101100,147787290,7800,7820,7820,7800,900
|
|
20250109,101000,140756910,7820,7820,7820,7820,0
|
|
20250109,100900,140756910,7820,7840,7840,7820,400
|
|
20250109,100800,137624230,7860,7860,7860,7860,0
|
|
20250109,100700,137624230,7860,7860,7860,7860,0
|
|
20250109,100600,137624230,7860,7860,7860,7860,0
|
|
20250109,100500,137624230,7860,7860,7860,7860,0
|
|
20250109,100400,137624230,7860,7860,7860,7860,60
|
|
20250109,100300,137152630,7860,7860,7860,7860,0
|
|
20250109,100200,137152630,7860,7860,7860,7860,0
|
|
20250109,100100,137152630,7860,7840,7860,7840,103
|
|
20250109,100000,136343690,7840,7840,7840,7840,0
|
|
20250109,095900,136343690,7840,7840,7840,7840,10
|
|
20250109,095800,136265290,7860,7860,7860,7860,8
|
|
20250109,095700,136202410,7860,7860,7860,7860,200
|
|
20250109,095600,134630410,7830,7850,7850,7830,31
|
|
20250109,095500,134387080,7820,7820,7820,7820,1
|
|
20250109,095400,134379260,7840,7840,7840,7840,64
|
|
20250109,095300,133877500,7810,7810,7810,7810,1
|
|
20250109,095200,133869690,7820,7820,7820,7820,0
|
|
20250109,095100,133869690,7820,7840,7840,7820,440
|
|
20250109,095000,130422650,7840,7840,7840,7840,0
|
|
20250109,094900,130422650,7840,7840,7840,7840,0
|
|
20250109,094800,130422650,7840,7840,7840,7840,23
|
|
20250109,094700,130242330,7840,7830,7840,7790,304
|
|
20250109,094600,127874000,7790,7780,7840,7780,702
|
|
20250109,094500,122411510,7840,7800,7840,7780,1259
|
|
20250109,094400,112605040,7840,7840,7840,7830,7
|
|
20250109,094300,112550170,7840,7840,7840,7840,0
|
|
20250109,094200,112550170,7840,7840,7840,7840,5
|
|
20250109,094100,112510970,7800,7840,7840,7800,20
|
|
20250109,094000,112354570,7850,7850,7850,7850,0
|
|
20250109,093900,112354570,7850,7850,7850,7850,0
|
|
20250109,093800,112354570,7850,7850,7850,7850,0
|
|
20250109,093700,112354570,7850,7820,7850,7790,2139
|
|
20250109,093600,95668780,7870,7810,7870,7810,6
|
|
20250109,093500,95621860,7870,7870,7870,7870,1
|
|
20250109,093400,95613990,7810,7830,7830,7810,1041
|
|
20250109,093300,87473200,7850,7850,7850,7850,77
|
|
20250109,093200,86868750,7820,7830,7830,7820,1050
|
|
20250109,093100,78650770,7840,7840,7840,7840,0
|
|
20250109,093000,78650770,7840,7860,7860,7840,1185
|
|
20250109,092900,69351050,7860,7870,7870,7860,644
|
|
20250109,092800,64289180,7900,7870,7900,7870,19
|
|
20250109,092700,64139620,7860,7860,7860,7860,0
|
|
20250109,092600,64139620,7860,7860,7860,7860,0
|
|
20250109,092500,64139620,7860,7860,7860,7860,0
|
|
20250109,092400,64139620,7860,7900,7900,7860,31
|
|
20250109,092300,63895920,7860,7850,7860,7850,90
|
|
20250109,092200,63188620,7860,7870,7870,7860,200
|
|
20250109,092100,61615620,7900,7870,7900,7850,1001
|
|
20250109,092000,53752160,7860,7860,7870,7860,102
|
|
20250109,091900,52950030,7900,7900,7900,7900,1
|
|
20250109,091800,52942130,7860,7870,7870,7860,13
|
|
20250109,091700,52839840,7870,7870,7870,7870,0
|
|
20250109,091600,52839840,7870,7870,7870,7870,0
|
|
20250109,091500,52839840,7870,7870,7870,7870,7
|
|
20250109,091400,52784750,7850,7850,7850,7850,0
|
|
20250109,091300,52784750,7850,7860,7860,7850,257
|
|
20250109,091200,50765690,7860,7860,7860,7860,1
|
|
20250109,091100,50757830,7870,7870,7870,7870,10
|
|
20250109,091000,50679130,7870,7850,7870,7850,110
|
|
20250109,090900,49813630,7850,7870,7870,7850,428
|
|
20250109,090800,46451730,7870,7870,7870,7870,72
|
|
20250109,090700,45885090,7860,7860,7860,7860,0
|
|
20250109,090600,45885090,7860,7860,7860,7860,0
|
|
20250109,090500,45885090,7860,7870,7870,7860,1260
|
|
20250109,090400,35980290,7880,7880,7880,7870,403
|
|
20250109,090300,32805680,7870,7870,7870,7870,30
|
|
20250109,090200,32569580,7860,7860,7860,7860,49
|
|
20250109,090100,32184440,7860,7910,7920,7850,3711
|
|
20250109,090000,2921320,7910,7960,7960,7890,368
|