619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191600,352453900,6880,6880,6880,6880,1597
|
|
20250107,191500,352453900,6880,6880,6880,6880,0
|
|
20250107,191400,352453900,6880,6880,6880,6880,0
|
|
20250107,191300,352453900,6880,6880,6880,6880,0
|
|
20250107,191200,352453900,6880,6880,6880,6880,0
|
|
20250107,191100,352453900,6880,6880,6880,6880,0
|
|
20250107,191000,352453900,6880,6880,6880,6880,0
|
|
20250107,190900,352453900,6880,6880,6880,6880,0
|
|
20250107,190800,352453900,6880,6880,6880,6880,0
|
|
20250107,190700,352453900,6880,6880,6880,6880,0
|
|
20250107,190600,352453900,6880,6880,6880,6880,0
|
|
20250107,190500,352453900,6880,6880,6880,6880,0
|
|
20250107,190400,352453900,6880,6880,6880,6880,0
|
|
20250107,190300,352453900,6880,6880,6880,6880,0
|
|
20250107,190200,352453900,6880,6880,6880,6880,0
|
|
20250107,190100,352453900,6880,6880,6880,6880,0
|
|
20250107,190000,352453900,6880,6880,6880,6880,0
|
|
20250107,185900,352453900,6880,6880,6880,6880,0
|
|
20250107,185800,352453900,6880,6880,6880,6880,0
|
|
20250107,185700,352453900,6880,6880,6880,6880,0
|
|
20250107,185600,352453900,6880,6880,6880,6880,0
|
|
20250107,185500,352453900,6880,6880,6880,6880,0
|
|
20250107,185400,352453900,6880,6880,6880,6880,0
|
|
20250107,185300,352453900,6880,6880,6880,6880,0
|
|
20250107,185200,352453900,6880,6880,6880,6880,0
|
|
20250107,185100,352453900,6880,6880,6880,6880,0
|
|
20250107,185000,352453900,6880,6880,6880,6880,0
|
|
20250107,184900,352453900,6880,6880,6880,6880,0
|
|
20250107,184800,352453900,6880,6880,6880,6880,0
|
|
20250107,184700,352453900,6880,6880,6880,6880,0
|
|
20250107,184600,352453900,6880,6880,6880,6880,1597
|
|
20250107,184500,352453900,6880,6880,6880,6880,0
|
|
20250107,184400,352453900,6880,6880,6880,6880,0
|
|
20250107,184300,352453900,6880,6880,6880,6880,0
|
|
20250107,184200,352453900,6880,6880,6880,6880,0
|
|
20250107,184100,352453900,6880,6880,6880,6880,0
|
|
20250107,184000,352453900,6880,6880,6880,6880,0
|
|
20250107,183900,352453900,6880,6880,6880,6880,0
|
|
20250107,183800,352453900,6880,6880,6880,6880,0
|
|
20250107,183700,352453900,6880,6880,6880,6880,0
|
|
20250107,183600,352453900,6880,6880,6880,6880,0
|
|
20250107,183500,352453900,6880,6880,6880,6880,0
|
|
20250107,183400,352453900,6880,6880,6880,6880,0
|
|
20250107,183300,352453900,6880,6880,6880,6880,0
|
|
20250107,183200,352453900,6880,6880,6880,6880,0
|
|
20250107,183100,352453900,6880,6880,6880,6880,0
|
|
20250107,183000,352453900,6880,6880,6880,6880,0
|
|
20250107,182900,352453900,6880,6880,6880,6880,0
|
|
20250107,182800,352453900,6880,6880,6880,6880,0
|
|
20250107,182700,352453900,6880,6880,6880,6880,0
|
|
20250107,182600,352453900,6880,6880,6880,6880,0
|
|
20250107,182500,352453900,6880,6880,6880,6880,0
|
|
20250107,182400,352453900,6880,6880,6880,6880,0
|
|
20250107,182300,352453900,6880,6880,6880,6880,0
|
|
20250107,182200,352453900,6880,6880,6880,6880,0
|
|
20250107,182100,352453900,6880,6880,6880,6880,0
|
|
20250107,182000,352453900,6880,6880,6880,6880,0
|
|
20250107,181900,352453900,6880,6880,6880,6880,0
|
|
20250107,181800,352453900,6880,6880,6880,6880,0
|
|
20250107,181700,352453900,6880,6880,6880,6880,0
|
|
20250107,181600,352453900,6880,6880,6880,6880,1597
|
|
20250107,181500,352453900,6880,6880,6880,6880,0
|
|
20250107,181400,352453900,6880,6880,6880,6880,0
|
|
20250107,181300,352453900,6880,6880,6880,6880,0
|
|
20250107,181200,352453900,6880,6880,6880,6880,0
|
|
20250107,181100,352453900,6880,6880,6880,6880,0
|
|
20250107,181000,352453900,6880,6880,6880,6880,0
|
|
20250107,180900,352453900,6880,6880,6880,6880,0
|
|
20250107,180800,352453900,6880,6880,6880,6880,0
|
|
20250107,180700,352453900,6880,6880,6880,6880,0
|
|
20250107,180600,352453900,6880,6880,6880,6880,0
|
|
20250107,180500,352453900,6880,6880,6880,6880,0
|
|
20250107,180400,352453900,6880,6880,6880,6880,0
|
|
20250107,180300,352453900,6880,6880,6880,6880,0
|
|
20250107,180200,352453900,6880,6880,6880,6880,0
|
|
20250107,180100,352453900,6880,6880,6880,6880,0
|
|
20250107,180000,352453900,6880,6880,6880,6880,0
|
|
20250107,175900,352453900,6880,6880,6880,6880,0
|
|
20250107,175800,352453900,6880,6880,6880,6880,0
|
|
20250107,175700,352453900,6880,6880,6880,6880,0
|
|
20250107,175600,352453900,6880,6880,6880,6880,0
|
|
20250107,175500,352453900,6880,6880,6880,6880,0
|
|
20250107,175400,352453900,6880,6880,6880,6880,0
|
|
20250107,175300,352453900,6880,6880,6880,6880,0
|
|
20250107,175200,352453900,6880,6880,6880,6880,0
|
|
20250107,175100,352453900,6880,6880,6880,6880,0
|
|
20250107,175000,352453900,6880,6880,6880,6880,0
|
|
20250107,174900,352453900,6880,6880,6880,6880,0
|
|
20250107,174800,352453900,6880,6880,6880,6880,0
|
|
20250107,174700,352453900,6880,6880,6880,6880,0
|
|
20250107,174600,352453900,6880,6880,6880,6880,1597
|
|
20250107,174500,352453900,6880,6880,6880,6880,0
|
|
20250107,174400,352453900,6880,6880,6880,6880,0
|
|
20250107,174300,352453900,6880,6880,6880,6880,0
|
|
20250107,174200,352453900,6880,6880,6880,6880,0
|
|
20250107,174100,352453900,6880,6880,6880,6880,0
|
|
20250107,174000,352453900,6880,6880,6880,6880,0
|
|
20250107,173900,352453900,6880,6880,6880,6880,0
|
|
20250107,173800,352453900,6880,6880,6880,6880,0
|
|
20250107,173700,352453900,6880,6880,6880,6880,0
|
|
20250107,173600,352453900,6880,6880,6880,6880,0
|
|
20250107,173500,352453900,6880,6880,6880,6880,0
|
|
20250107,173400,352453900,6880,6880,6880,6880,0
|
|
20250107,173300,352453900,6880,6880,6880,6880,0
|
|
20250107,173200,352453900,6880,6880,6880,6880,0
|
|
20250107,173100,352453900,6880,6880,6880,6880,0
|
|
20250107,173000,352453900,6880,6880,6880,6880,0
|
|
20250107,172900,352453900,6880,6880,6880,6880,0
|
|
20250107,172800,352453900,6880,6880,6880,6880,0
|
|
20250107,172700,352453900,6880,6880,6880,6880,0
|
|
20250107,172600,352453900,6880,6880,6880,6880,0
|
|
20250107,172500,352453900,6880,6880,6880,6880,0
|
|
20250107,172400,352453900,6880,6880,6880,6880,0
|
|
20250107,172300,352453900,6880,6880,6880,6880,0
|
|
20250107,172200,352453900,6880,6880,6880,6880,0
|
|
20250107,172100,352453900,6880,6880,6880,6880,0
|
|
20250107,172000,352453900,6880,6880,6880,6880,0
|
|
20250107,171900,352453900,6880,6880,6880,6880,0
|
|
20250107,171800,352453900,6880,6880,6880,6880,0
|
|
20250107,171700,352453900,6880,6880,6880,6880,0
|
|
20250107,171600,352453900,6880,6880,6880,6880,1597
|
|
20250107,171500,352453900,6880,6880,6880,6880,0
|
|
20250107,171400,352453900,6880,6880,6880,6880,0
|
|
20250107,171300,352453900,6880,6880,6880,6880,0
|
|
20250107,171200,352453900,6880,6880,6880,6880,0
|
|
20250107,171100,352453900,6880,6880,6880,6880,0
|
|
20250107,171000,352453900,6880,6880,6880,6880,0
|
|
20250107,170900,352453900,6880,6880,6880,6880,0
|
|
20250107,170800,352453900,6880,6880,6880,6880,0
|
|
20250107,170700,352453900,6880,6880,6880,6880,0
|
|
20250107,170600,352453900,6880,6880,6880,6880,0
|
|
20250107,170500,352453900,6880,6880,6880,6880,0
|
|
20250107,170400,352453900,6880,6880,6880,6880,0
|
|
20250107,170300,352453900,6880,6880,6880,6880,0
|
|
20250107,170200,352453900,6880,6880,6880,6880,0
|
|
20250107,170100,352453900,6880,6880,6880,6880,0
|
|
20250107,170000,352453900,6880,6880,6880,6880,0
|
|
20250107,165900,352453900,6880,6880,6880,6880,0
|
|
20250107,165800,352453900,6880,6880,6880,6880,0
|
|
20250107,165700,352453900,6880,6880,6880,6880,0
|
|
20250107,165600,352453900,6880,6880,6880,6880,0
|
|
20250107,165500,352453900,6880,6880,6880,6880,0
|
|
20250107,165400,352453900,6880,6880,6880,6880,0
|
|
20250107,165300,352453900,6880,6880,6880,6880,0
|
|
20250107,165200,352453900,6880,6880,6880,6880,0
|
|
20250107,165100,352453900,6880,6880,6880,6880,0
|
|
20250107,165000,352453900,6880,6880,6880,6880,0
|
|
20250107,164900,352453900,6880,6880,6880,6880,0
|
|
20250107,164800,352453900,6880,6880,6880,6880,0
|
|
20250107,164700,352453900,6880,6880,6880,6880,0
|
|
20250107,164600,352453900,6880,6880,6880,6880,1597
|
|
20250107,164500,352453900,6880,6880,6880,6880,0
|
|
20250107,164400,352453900,6880,6880,6880,6880,0
|
|
20250107,164300,352453900,6880,6880,6880,6880,0
|
|
20250107,164200,352453900,6880,6880,6880,6880,0
|
|
20250107,164100,352453900,6880,6880,6880,6880,0
|
|
20250107,164000,352453900,6880,6880,6880,6880,0
|
|
20250107,163900,352453900,6880,6880,6880,6880,0
|
|
20250107,163800,352453900,6880,6880,6880,6880,0
|
|
20250107,163700,352453900,6880,6880,6880,6880,0
|
|
20250107,163600,352453900,6880,6880,6880,6880,0
|
|
20250107,163500,352453900,6880,6880,6880,6880,0
|
|
20250107,163400,352453900,6880,6880,6880,6880,0
|
|
20250107,163300,352453900,6880,6880,6880,6880,0
|
|
20250107,163200,352453900,6880,6880,6880,6880,0
|
|
20250107,163100,352453900,6880,6880,6880,6880,0
|
|
20250107,163000,352453900,6880,6880,6880,6880,0
|
|
20250107,162900,352453900,6880,6880,6880,6880,0
|
|
20250107,162800,352453900,6880,6880,6880,6880,0
|
|
20250107,162700,352453900,6880,6880,6880,6880,0
|
|
20250107,162600,352453900,6880,6880,6880,6880,0
|
|
20250107,162500,352453900,6880,6880,6880,6880,0
|
|
20250107,162400,352453900,6880,6880,6880,6880,0
|
|
20250107,162300,352453900,6880,6880,6880,6880,0
|
|
20250107,162200,352453900,6880,6880,6880,6880,0
|
|
20250107,162100,352453900,6880,6880,6880,6880,0
|
|
20250107,162000,352453900,6880,6880,6880,6880,0
|
|
20250107,161900,352453900,6880,6880,6880,6880,0
|
|
20250107,161800,352453900,6880,6880,6880,6880,0
|
|
20250107,161700,352453900,6880,6880,6880,6880,0
|
|
20250107,161600,352453900,6880,6880,6880,6880,1597
|
|
20250107,161500,352453900,6880,6880,6880,6880,0
|
|
20250107,161400,352453900,6880,6880,6880,6880,0
|
|
20250107,161300,352453900,6880,6880,6880,6880,0
|
|
20250107,161200,352453900,6880,6880,6880,6880,0
|
|
20250107,161100,352453900,6880,6880,6880,6880,0
|
|
20250107,161000,352453900,6880,6880,6880,6880,0
|
|
20250107,160900,352453900,6880,6880,6880,6880,0
|
|
20250107,160800,352453900,6880,6880,6880,6880,0
|
|
20250107,160700,352453900,6880,6880,6880,6880,0
|
|
20250107,160600,352453900,6880,6880,6880,6880,0
|
|
20250107,160500,352453900,6880,6880,6880,6880,0
|
|
20250107,160400,352453900,6880,6880,6880,6880,0
|
|
20250107,160300,352453900,6880,6880,6880,6880,0
|
|
20250107,160200,352453900,6880,6880,6880,6880,0
|
|
20250107,160100,352453900,6880,6880,6880,6880,0
|
|
20250107,160000,352453900,6880,6880,6880,6880,0
|
|
20250107,155900,352453900,6880,6880,6880,6880,0
|
|
20250107,155800,352453900,6880,6880,6880,6880,0
|
|
20250107,155700,352453900,6880,6880,6880,6880,0
|
|
20250107,155600,352453900,6880,6880,6880,6880,0
|
|
20250107,155500,352453900,6880,6880,6880,6880,0
|
|
20250107,155400,352453900,6880,6880,6880,6880,0
|
|
20250107,155300,352453900,6880,6880,6880,6880,0
|
|
20250107,155200,352453900,6880,6880,6880,6880,0
|
|
20250107,155100,352453900,6880,6880,6880,6880,0
|
|
20250107,155000,352453900,6880,6880,6880,6880,0
|
|
20250107,154900,352453900,6880,6880,6880,6880,0
|
|
20250107,154800,352453900,6880,6880,6880,6880,0
|
|
20250107,154700,352453900,6880,6880,6880,6880,0
|
|
20250107,154600,352453900,6880,6880,6880,6880,1597
|
|
20250107,154500,352453900,6880,6880,6880,6880,0
|
|
20250107,154400,352453900,6880,6880,6880,6880,0
|
|
20250107,154300,352453900,6880,6880,6880,6880,0
|
|
20250107,154200,352453900,6880,6880,6880,6880,0
|
|
20250107,154100,352453900,6880,6880,6880,6880,0
|
|
20250107,154000,352453900,6880,6880,6880,6880,0
|
|
20250107,153900,352453900,6880,6880,6880,6880,0
|
|
20250107,153800,352453900,6880,6880,6880,6880,0
|
|
20250107,153700,352453900,6880,6880,6880,6880,0
|
|
20250107,153600,352453900,6880,6880,6880,6880,0
|
|
20250107,153500,352453900,6880,6880,6880,6880,0
|
|
20250107,153400,352453900,6880,6880,6880,6880,0
|
|
20250107,153300,352453900,6880,6880,6880,6880,0
|
|
20250107,153200,352453900,6880,6880,6880,6880,0
|
|
20250107,153100,352453900,6880,6880,6880,6880,0
|
|
20250107,153000,352453900,6880,6880,6880,6880,1597
|
|
20250107,152900,341466540,6870,6870,6870,6870,0
|
|
20250107,152800,341466540,6870,6870,6870,6870,0
|
|
20250107,152700,341466540,6870,6870,6870,6870,0
|
|
20250107,152600,341466540,6870,6870,6870,6870,0
|
|
20250107,152500,341466540,6870,6870,6870,6870,0
|
|
20250107,152400,341466540,6870,6870,6870,6870,0
|
|
20250107,152300,341466540,6870,6870,6870,6870,0
|
|
20250107,152200,341466540,6870,6870,6870,6870,0
|
|
20250107,152100,341466540,6870,6870,6870,6870,0
|
|
20250107,152000,341466540,6870,6870,6870,6870,0
|
|
20250107,151900,341466540,6870,6880,6880,6870,82
|
|
20250107,151800,340902420,6880,6870,6880,6870,31
|
|
20250107,151700,340689180,6880,6880,6880,6880,113
|
|
20250107,151600,339911740,6870,6870,6870,6870,7
|
|
20250107,151500,339863650,6880,6880,6880,6880,0
|
|
20250107,151400,339863650,6880,6880,6880,6880,1
|
|
20250107,151300,339856770,6870,6870,6870,6870,450
|
|
20250107,151200,336765270,6880,6880,6880,6880,0
|
|
20250107,151100,336765270,6880,6880,6880,6880,1
|
|
20250107,151000,336758390,6890,6890,6890,6890,0
|
|
20250107,150900,336758390,6890,6880,6890,6880,2
|
|
20250107,150800,336744620,6890,6890,6890,6890,32
|
|
20250107,150700,336524140,6890,6890,6890,6890,0
|
|
20250107,150600,336524140,6890,6890,6890,6890,0
|
|
20250107,150500,336524140,6890,6890,6890,6890,0
|
|
20250107,150400,336524140,6890,6890,6890,6890,3
|
|
20250107,150300,336503470,6870,6870,6870,6870,48
|
|
20250107,150200,336173710,6880,6890,6890,6880,14
|
|
20250107,150100,336077260,6890,6890,6890,6890,0
|
|
20250107,150000,336077260,6890,6890,6890,6890,1
|
|
20250107,145900,336070370,6870,6870,6870,6870,170
|
|
20250107,145800,334902470,6880,6880,6880,6880,1
|
|
20250107,145700,334895590,6890,6890,6890,6890,1
|
|
20250107,145600,334888700,6890,6880,6890,6880,568
|
|
20250107,145500,330976180,6890,6890,6890,6890,317
|
|
20250107,145400,328792050,6880,6880,6880,6880,1
|
|
20250107,145300,328785170,6880,6880,6890,6880,530
|
|
20250107,145200,325138750,6900,6900,6900,6900,0
|
|
20250107,145100,325138750,6900,6900,6900,6900,0
|
|
20250107,145000,325138750,6900,6900,6900,6900,0
|
|
20250107,144900,325138750,6900,6900,6900,6900,0
|
|
20250107,144800,325138750,6900,6900,6900,6900,0
|
|
20250107,144700,325138750,6900,6900,6900,6900,100
|
|
20250107,144600,324448750,6880,6880,6880,6880,5
|
|
20250107,144500,324414350,6900,6900,6900,6900,70
|
|
20250107,144400,323931350,6910,6910,6910,6910,0
|
|
20250107,144300,323931350,6910,6910,6910,6910,0
|
|
20250107,144200,323931350,6910,6910,6910,6910,0
|
|
20250107,144100,323931350,6910,6910,6910,6910,10
|
|
20250107,144000,323862250,6910,6910,6910,6910,0
|
|
20250107,143900,323862250,6910,6910,6910,6910,0
|
|
20250107,143800,323862250,6910,6910,6910,6910,5
|
|
20250107,143700,323827700,6910,6910,6910,6910,0
|
|
20250107,143600,323827700,6910,6910,6910,6910,0
|
|
20250107,143500,323827700,6910,6910,6910,6910,0
|
|
20250107,143400,323827700,6910,6910,6910,6910,0
|
|
20250107,143300,323827700,6910,6910,6910,6910,1
|
|
20250107,143200,323820790,6880,6890,6890,6880,1000
|
|
20250107,143100,316934740,6910,6910,6910,6910,1
|
|
20250107,143000,316927830,6890,6890,6890,6890,357
|
|
20250107,142900,314468100,6900,6900,6900,6900,7
|
|
20250107,142800,314419800,6910,6890,6910,6890,9
|
|
20250107,142700,314357770,6890,6890,6890,6890,0
|
|
20250107,142600,314357770,6890,6890,6890,6890,0
|
|
20250107,142500,314357770,6890,6890,6890,6890,72
|
|
20250107,142400,313861690,6930,6930,6930,6930,1
|
|
20250107,142300,313854760,6890,6890,6890,6890,0
|
|
20250107,142200,313854760,6890,6890,6890,6890,0
|
|
20250107,142100,313854760,6890,6900,6900,6890,1000
|
|
20250107,142000,306962590,6900,6900,6900,6900,0
|
|
20250107,141900,306962590,6900,6900,6900,6900,418
|
|
20250107,141800,304078390,6900,6900,6900,6900,0
|
|
20250107,141700,304078390,6900,6910,6910,6900,1134
|
|
20250107,141600,296246300,6910,6910,6910,6910,1
|
|
20250107,141500,296239390,6910,6910,6910,6910,0
|
|
20250107,141400,296239390,6910,6910,6910,6910,0
|
|
20250107,141300,296239390,6910,6910,6910,6910,1
|
|
20250107,141200,296232480,6930,6930,6930,6930,0
|
|
20250107,141100,296232480,6930,6930,6930,6930,0
|
|
20250107,141000,296232480,6930,6930,6930,6930,0
|
|
20250107,140900,296232480,6930,6930,6930,6930,0
|
|
20250107,140800,296232480,6930,6930,6930,6930,0
|
|
20250107,140700,296232480,6930,6930,6930,6930,0
|
|
20250107,140600,296232480,6930,6930,6930,6930,0
|
|
20250107,140500,296232480,6930,6930,6930,6930,0
|
|
20250107,140400,296232480,6930,6930,6930,6930,0
|
|
20250107,140300,296232480,6930,6930,6930,6930,0
|
|
20250107,140200,296232480,6930,6930,6930,6930,0
|
|
20250107,140100,296232480,6930,6930,6930,6930,0
|
|
20250107,140000,296232480,6930,6930,6930,6930,0
|
|
20250107,135900,296232480,6930,6930,6930,6930,1
|
|
20250107,135800,296225550,6890,6900,6900,6890,1005
|
|
20250107,135700,289293260,6930,6930,6930,6930,0
|
|
20250107,135600,289293260,6930,6930,6930,6930,1
|
|
20250107,135500,289286330,6900,6900,6900,6900,0
|
|
20250107,135400,289286330,6900,6900,6900,6900,0
|
|
20250107,135300,289286330,6900,6900,6900,6900,0
|
|
20250107,135200,289286330,6900,6900,6900,6900,0
|
|
20250107,135100,289286330,6900,6900,6900,6900,0
|
|
20250107,135000,289286330,6900,6900,6900,6900,0
|
|
20250107,134900,289286330,6900,6900,6900,6900,0
|
|
20250107,134800,289286330,6900,6900,6900,6900,9
|
|
20250107,134700,289224230,6920,6920,6920,6920,1
|
|
20250107,134600,289217310,6920,6920,6920,6920,110
|
|
20250107,134500,288456110,6920,6920,6920,6920,0
|
|
20250107,134400,288456110,6920,6920,6920,6920,0
|
|
20250107,134300,288456110,6920,6920,6920,6920,0
|
|
20250107,134200,288456110,6920,6920,6920,6920,144
|
|
20250107,134100,287459630,6920,6920,6920,6920,0
|
|
20250107,134000,287459630,6920,6920,6920,6920,1
|
|
20250107,133900,287452710,6900,6900,6900,6900,0
|
|
20250107,133800,287452710,6900,6900,6900,6900,0
|
|
20250107,133700,287452710,6900,6900,6900,6900,0
|
|
20250107,133600,287452710,6900,6900,6900,6900,0
|
|
20250107,133500,287452710,6900,6900,6900,6900,58
|
|
20250107,133400,287052510,6900,6900,6900,6900,0
|
|
20250107,133300,287052510,6900,6900,6900,6900,0
|
|
20250107,133200,287052510,6900,6900,6900,6900,0
|
|
20250107,133100,287052510,6900,6900,6900,6900,0
|
|
20250107,133000,287052510,6900,6900,6900,6900,0
|
|
20250107,132900,287052510,6900,6900,6900,6900,0
|
|
20250107,132800,287052510,6900,6900,6900,6900,0
|
|
20250107,132700,287052510,6900,6900,6900,6900,1000
|
|
20250107,132600,280152510,6900,6900,6900,6900,1
|
|
20250107,132500,280145610,6900,6900,6900,6900,0
|
|
20250107,132400,280145610,6900,6900,6900,6900,545
|
|
20250107,132300,276385110,6920,6920,6920,6920,1
|
|
20250107,132200,276378190,6900,6900,6900,6900,0
|
|
20250107,132100,276378190,6900,6900,6900,6900,0
|
|
20250107,132000,276378190,6900,6900,6900,6900,0
|
|
20250107,131900,276378190,6900,6900,6900,6900,0
|
|
20250107,131800,276378190,6900,6910,6910,6900,304
|
|
20250107,131700,274280110,6910,6910,6910,6910,0
|
|
20250107,131600,274280110,6910,6910,6910,6910,200
|
|
20250107,131500,272898110,6920,6920,6920,6920,0
|
|
20250107,131400,272898110,6920,6920,6920,6920,0
|
|
20250107,131300,272898110,6920,6920,6920,6920,0
|
|
20250107,131200,272898110,6920,6920,6920,6920,20
|
|
20250107,131100,272759710,6920,6920,6920,6920,0
|
|
20250107,131000,272759710,6920,6920,6920,6920,0
|
|
20250107,130900,272759710,6920,6920,6920,6920,0
|
|
20250107,130800,272759710,6920,6920,6920,6920,5
|
|
20250107,130700,272725110,6920,6920,6920,6920,0
|
|
20250107,130600,272725110,6920,6920,6920,6920,0
|
|
20250107,130500,272725110,6920,6920,6920,6920,0
|
|
20250107,130400,272725110,6920,6920,6920,6920,107
|
|
20250107,130300,271984670,6920,6920,6920,6920,0
|
|
20250107,130200,271984670,6920,6920,6920,6920,0
|
|
20250107,130100,271984670,6920,6920,6920,6920,0
|
|
20250107,130000,271984670,6920,6920,6920,6920,0
|
|
20250107,125900,271984670,6920,6930,6930,6920,79
|
|
20250107,125800,271437890,6930,6930,6930,6930,0
|
|
20250107,125700,271437890,6930,6930,6930,6930,3
|
|
20250107,125600,271417100,6940,6940,6940,6940,0
|
|
20250107,125500,271417100,6940,6940,6940,6940,0
|
|
20250107,125400,271417100,6940,6940,6940,6940,0
|
|
20250107,125300,271417100,6940,6940,6940,6940,1
|
|
20250107,125200,271410160,6940,6940,6940,6940,0
|
|
20250107,125100,271410160,6940,6940,6940,6940,0
|
|
20250107,125000,271410160,6940,6940,6940,6940,0
|
|
20250107,124900,271410160,6940,6940,6940,6940,0
|
|
20250107,124800,271410160,6940,6940,6940,6940,0
|
|
20250107,124700,271410160,6940,6940,6940,6940,0
|
|
20250107,124600,271410160,6940,6940,6940,6940,1
|
|
20250107,124500,271403220,6920,6920,6920,6920,5
|
|
20250107,124400,271368620,6940,6920,6940,6920,22
|
|
20250107,124300,271215980,6940,6940,6940,6940,0
|
|
20250107,124200,271215980,6940,6940,6940,6940,0
|
|
20250107,124100,271215980,6940,6940,6940,6940,0
|
|
20250107,124000,271215980,6940,6940,6940,6940,0
|
|
20250107,123900,271215980,6940,6940,6940,6940,0
|
|
20250107,123800,271215980,6940,6940,6940,6940,1
|
|
20250107,123700,271209040,6920,6920,6920,6920,0
|
|
20250107,123600,271209040,6920,6920,6920,6920,0
|
|
20250107,123500,271209040,6920,6920,6920,6920,0
|
|
20250107,123400,271209040,6920,6920,6920,6920,0
|
|
20250107,123300,271209040,6920,6920,6920,6920,1
|
|
20250107,123200,271202120,6920,6920,6920,6920,0
|
|
20250107,123100,271202120,6920,6910,6920,6900,2186
|
|
20250107,123000,256112790,6910,6910,6910,6910,0
|
|
20250107,122900,256112790,6910,6910,6910,6910,300
|
|
20250107,122800,254039790,6910,6910,6910,6910,0
|
|
20250107,122700,254039790,6910,6910,6910,6910,0
|
|
20250107,122600,254039790,6910,6930,6930,6910,2250
|
|
20250107,122500,238469240,6940,6940,6940,6940,0
|
|
20250107,122400,238469240,6940,6940,6940,6940,150
|
|
20250107,122300,237428240,6950,6950,6950,6950,0
|
|
20250107,122200,237428240,6950,6950,6950,6950,0
|
|
20250107,122100,237428240,6950,6950,6950,6950,0
|
|
20250107,122000,237428240,6950,6950,6950,6950,0
|
|
20250107,121900,237428240,6950,6950,6950,6950,0
|
|
20250107,121800,237428240,6950,6950,6950,6950,157
|
|
20250107,121700,236337090,6950,6950,6950,6950,451
|
|
20250107,121600,233202640,6950,6950,6950,6950,392
|
|
20250107,121500,230478240,6990,6990,6990,6990,0
|
|
20250107,121400,230478240,6990,6990,6990,6990,0
|
|
20250107,121300,230478240,6990,6940,6990,6940,7
|
|
20250107,121200,230429460,7000,7000,7000,7000,0
|
|
20250107,121100,230429460,7000,6950,7000,6950,6489
|
|
20250107,121000,185199430,6920,6920,6920,6920,200
|
|
20250107,120900,183815430,6950,6950,6950,6950,0
|
|
20250107,120800,183815430,6950,6950,6950,6950,0
|
|
20250107,120700,183815430,6950,6940,6950,6940,10
|
|
20250107,120600,183745940,6950,6950,6950,6950,0
|
|
20250107,120500,183745940,6950,6950,6950,6950,0
|
|
20250107,120400,183745940,6950,6950,6950,6950,0
|
|
20250107,120300,183745940,6950,6950,6950,6950,0
|
|
20250107,120200,183745940,6950,6950,6950,6950,0
|
|
20250107,120100,183745940,6950,6950,6950,6950,0
|
|
20250107,120000,183745940,6950,6950,6950,6950,0
|
|
20250107,115900,183745940,6950,6950,6950,6950,0
|
|
20250107,115800,183745940,6950,6950,6950,6950,0
|
|
20250107,115700,183745940,6950,6940,6950,6940,4
|
|
20250107,115600,183718150,6950,6950,6950,6950,0
|
|
20250107,115500,183718150,6950,6950,6950,6950,0
|
|
20250107,115400,183718150,6950,6950,6950,6950,0
|
|
20250107,115300,183718150,6950,6950,6950,6950,0
|
|
20250107,115200,183718150,6950,6950,6950,6950,0
|
|
20250107,115100,183718150,6950,6950,6950,6950,0
|
|
20250107,115000,183718150,6950,6950,6950,6950,0
|
|
20250107,114900,183718150,6950,6950,6950,6950,0
|
|
20250107,114800,183718150,6950,6950,6950,6950,0
|
|
20250107,114700,183718150,6950,6950,6950,6950,0
|
|
20250107,114600,183718150,6950,6950,6950,6950,0
|
|
20250107,114500,183718150,6950,6950,6950,6950,0
|
|
20250107,114400,183718150,6950,6950,6950,6950,0
|
|
20250107,114300,183718150,6950,6950,6950,6950,0
|
|
20250107,114200,183718150,6950,6950,6950,6950,0
|
|
20250107,114100,183718150,6950,6920,6950,6920,117
|
|
20250107,114000,182908480,6950,6950,6950,6950,0
|
|
20250107,113900,182908480,6950,6950,6950,6950,17
|
|
20250107,113800,182790330,6950,6940,6950,6940,304
|
|
20250107,113700,180678140,6950,6950,6950,6950,0
|
|
20250107,113600,180678140,6950,6930,6950,6930,502
|
|
20250107,113500,177199250,6930,6930,6930,6930,0
|
|
20250107,113400,177199250,6930,6930,6930,6930,0
|
|
20250107,113300,177199250,6930,6930,6930,6930,0
|
|
20250107,113200,177199250,6930,6930,6930,6930,0
|
|
20250107,113100,177199250,6930,6930,6930,6930,100
|
|
20250107,113000,176506250,6940,6940,6940,6940,0
|
|
20250107,112900,176506250,6940,6940,6940,6940,0
|
|
20250107,112800,176506250,6940,6950,6950,6940,145
|
|
20250107,112700,175498510,6940,6940,6940,6940,0
|
|
20250107,112600,175498510,6940,6940,6940,6940,0
|
|
20250107,112500,175498510,6940,6940,6940,6940,0
|
|
20250107,112400,175498510,6940,6940,6940,6940,0
|
|
20250107,112300,175498510,6940,6940,6940,6940,0
|
|
20250107,112200,175498510,6940,6940,6940,6940,1000
|
|
20250107,112100,168558510,6950,6950,6950,6950,113
|
|
20250107,112000,167773160,6950,6950,6950,6950,0
|
|
20250107,111900,167773160,6950,6950,6950,6950,942
|
|
20250107,111800,161226260,6950,6950,6950,6950,0
|
|
20250107,111700,161226260,6950,6950,6950,6950,71
|
|
20250107,111600,160732810,6950,6950,6950,6950,100
|
|
20250107,111500,160037810,6930,6930,6930,6930,0
|
|
20250107,111400,160037810,6930,6930,6930,6930,0
|
|
20250107,111300,160037810,6930,6930,6930,6930,0
|
|
20250107,111200,160037810,6930,6930,6930,6930,0
|
|
20250107,111100,160037810,6930,6930,6930,6930,0
|
|
20250107,111000,160037810,6930,6930,6930,6930,0
|
|
20250107,110900,160037810,6930,6930,6930,6930,40
|
|
20250107,110800,159760610,6930,6930,6930,6930,0
|
|
20250107,110700,159760610,6930,6930,6930,6930,0
|
|
20250107,110600,159760610,6930,6930,6930,6930,0
|
|
20250107,110500,159760610,6930,6930,6930,6930,0
|
|
20250107,110400,159760610,6930,6930,6930,6930,0
|
|
20250107,110300,159760610,6930,6930,6930,6930,0
|
|
20250107,110200,159760610,6930,6930,6930,6930,0
|
|
20250107,110100,159760610,6930,6930,6930,6930,0
|
|
20250107,110000,159760610,6930,6930,6930,6930,58
|
|
20250107,105900,159358670,6950,6940,6950,6940,617
|
|
20250107,105800,155073420,6950,6950,6950,6950,0
|
|
20250107,105700,155073420,6950,6950,6950,6950,0
|
|
20250107,105600,155073420,6950,6950,6950,6950,0
|
|
20250107,105500,155073420,6950,6930,6950,6930,175
|
|
20250107,105400,153857190,6930,6930,6930,6930,0
|
|
20250107,105300,153857190,6930,6930,6930,6930,0
|
|
20250107,105200,153857190,6930,6930,6930,6930,534
|
|
20250107,105100,150156570,6930,6930,6930,6930,0
|
|
20250107,105000,150156570,6930,6930,6930,6930,0
|
|
20250107,104900,150156570,6930,6930,6930,6930,321
|
|
20250107,104800,147932040,6950,6950,6950,6950,0
|
|
20250107,104700,147932040,6950,6950,6950,6950,0
|
|
20250107,104600,147932040,6950,6950,6950,6950,0
|
|
20250107,104500,147932040,6950,6950,6950,6950,0
|
|
20250107,104400,147932040,6950,6950,6950,6950,0
|
|
20250107,104300,147932040,6950,6950,6950,6950,0
|
|
20250107,104200,147932040,6950,6950,6950,6950,1519
|
|
20250107,104100,137374990,6950,6950,6950,6950,0
|
|
20250107,104000,137374990,6950,6950,6950,6950,0
|
|
20250107,103900,137374990,6950,6950,6950,6950,1481
|
|
20250107,103800,127082040,6950,6950,6950,6950,0
|
|
20250107,103700,127082040,6950,6950,6950,6950,0
|
|
20250107,103600,127082040,6950,6950,6950,6950,0
|
|
20250107,103500,127082040,6950,6950,6950,6950,0
|
|
20250107,103400,127082040,6950,6950,6950,6950,0
|
|
20250107,103300,127082040,6950,6950,6950,6950,0
|
|
20250107,103200,127082040,6950,6950,6950,6950,660
|
|
20250107,103100,122495040,6950,6930,6950,6930,2
|
|
20250107,103000,122481160,6960,6960,6960,6960,0
|
|
20250107,102900,122481160,6960,6960,6960,6960,0
|
|
20250107,102800,122481160,6960,6950,6960,6950,95
|
|
20250107,102700,121820890,6950,6950,6950,6950,0
|
|
20250107,102600,121820890,6950,6950,6950,6950,0
|
|
20250107,102500,121820890,6950,6950,6950,6950,0
|
|
20250107,102400,121820890,6950,6950,6950,6950,0
|
|
20250107,102300,121820890,6950,6950,6950,6950,0
|
|
20250107,102200,121820890,6950,6950,6950,6950,0
|
|
20250107,102100,121820890,6950,6950,6950,6950,20
|
|
20250107,102000,121681890,6960,6960,6960,6960,0
|
|
20250107,101900,121681890,6960,6960,6960,6960,0
|
|
20250107,101800,121681890,6960,6960,6960,6960,0
|
|
20250107,101700,121681890,6960,6960,6960,6960,0
|
|
20250107,101600,121681890,6960,6960,6960,6960,1
|
|
20250107,101500,121674930,6950,6950,6950,6950,0
|
|
20250107,101400,121674930,6950,6950,6950,6950,0
|
|
20250107,101300,121674930,6950,6950,6950,6950,0
|
|
20250107,101200,121674930,6950,6950,6950,6950,253
|
|
20250107,101100,119916580,6950,6950,6950,6950,0
|
|
20250107,101000,119916580,6950,6950,6950,6950,100
|
|
20250107,100900,119221580,6950,6950,6950,6950,50
|
|
20250107,100800,118874080,6950,6950,6950,6950,1
|
|
20250107,100700,118867130,6950,6950,6950,6950,0
|
|
20250107,100600,118867130,6950,6950,6950,6950,0
|
|
20250107,100500,118867130,6950,6940,6950,6930,78
|
|
20250107,100400,118326300,6930,6930,6930,6930,0
|
|
20250107,100300,118326300,6930,6930,6930,6930,0
|
|
20250107,100200,118326300,6930,6930,6930,6930,52
|
|
20250107,100100,117965940,6940,6930,6940,6930,15
|
|
20250107,100000,117861960,6930,6930,6930,6930,36
|
|
20250107,095900,117612480,6930,6930,6930,6930,0
|
|
20250107,095800,117612480,6930,6930,6930,6930,211
|
|
20250107,095700,116150250,6930,6930,6930,6930,100
|
|
20250107,095600,115457250,6930,6930,6930,6930,0
|
|
20250107,095500,115457250,6930,6930,6930,6930,0
|
|
20250107,095400,115457250,6930,6930,6930,6930,60
|
|
20250107,095300,115041450,6930,6930,6930,6930,1
|
|
20250107,095200,115034520,6940,6940,6940,6940,31
|
|
20250107,095100,114819380,6940,6940,6940,6940,95
|
|
20250107,095000,114160080,6940,6940,6940,6940,30
|
|
20250107,094900,113951880,6940,6940,6940,6940,20
|
|
20250107,094800,113813080,6940,6940,6940,6940,0
|
|
20250107,094700,113813080,6940,6940,6940,6940,0
|
|
20250107,094600,113813080,6940,6940,6940,6940,6
|
|
20250107,094500,113771440,6940,6940,6940,6940,0
|
|
20250107,094400,113771440,6940,6940,6940,6940,1
|
|
20250107,094300,113764500,6930,6930,6930,6930,100
|
|
20250107,094200,113071500,6900,6900,6900,6900,0
|
|
20250107,094100,113071500,6900,6900,6900,6900,0
|
|
20250107,094000,113071500,6900,6900,6900,6900,0
|
|
20250107,093900,113071500,6900,6900,6900,6900,100
|
|
20250107,093800,112381500,6900,6900,6900,6900,0
|
|
20250107,093700,112381500,6900,6900,6900,6900,30
|
|
20250107,093600,112174500,6900,6900,6900,6900,100
|
|
20250107,093500,111484500,6890,6910,6910,6890,792
|
|
20250107,093400,106020660,6910,6920,6920,6910,1168
|
|
20250107,093300,97939230,6930,6930,6930,6930,0
|
|
20250107,093200,97939230,6930,6930,6930,6920,54
|
|
20250107,093100,97565110,6940,6940,6940,6940,0
|
|
20250107,093000,97565110,6940,6940,6940,6940,17
|
|
20250107,092900,97447130,6920,6940,6940,6920,6
|
|
20250107,092800,97405590,6930,6930,6930,6930,24
|
|
20250107,092700,97239270,6920,6920,6920,6920,490
|
|
20250107,092600,93848470,6930,6930,6930,6930,95
|
|
20250107,092500,93190120,6930,6930,6930,6930,74
|
|
20250107,092400,92677300,6920,6920,6920,6920,0
|
|
20250107,092300,92677300,6920,6920,6920,6920,1
|
|
20250107,092200,92670380,6920,6920,6920,6920,2
|
|
20250107,092100,92656540,6930,6930,6930,6930,20
|
|
20250107,092000,92517940,6920,6920,6920,6920,447
|
|
20250107,091900,89424700,6900,6900,6900,6900,0
|
|
20250107,091800,89424700,6900,6900,6900,6900,10
|
|
20250107,091700,89355700,6900,6900,6900,6900,15
|
|
20250107,091600,89252200,6890,6900,6920,6890,1211
|
|
20250107,091500,80898100,6910,6910,6910,6910,0
|
|
20250107,091400,80898100,6910,6910,6910,6910,1
|
|
20250107,091300,80891190,6900,6930,6950,6900,3159
|
|
20250107,091200,59035410,6960,6960,6960,6960,1
|
|
20250107,091100,59028450,6920,6920,6920,6920,0
|
|
20250107,091000,59028450,6920,6920,6920,6920,1
|
|
20250107,090900,59021530,6920,6950,6950,6920,2479
|
|
20250107,090800,41838480,6980,6950,6980,6950,143
|
|
20250107,090700,40844000,6960,6970,6970,6960,1220
|
|
20250107,090600,32351740,6970,6990,7000,6970,1224
|
|
20250107,090500,23806820,6990,6990,6990,6990,3
|
|
20250107,090400,23785850,6990,6990,6990,6990,286
|
|
20250107,090300,21786710,6990,6990,6990,6990,20
|
|
20250107,090200,21646910,7000,7000,7010,6970,1486
|
|
20250107,090100,11242190,7010,6970,7010,6960,789
|
|
20250107,090000,5719610,6960,6950,6990,6950,822
|