663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200000,368714380,10980,10980,10980,10980,435
|
|
20250107,195900,368714380,10980,10980,10980,10980,0
|
|
20250107,195800,368714380,10980,10980,10980,10980,0
|
|
20250107,195700,368714380,10980,10980,10980,10980,0
|
|
20250107,195600,368714380,10980,10980,10980,10980,0
|
|
20250107,195500,368714380,10980,10980,10980,10980,0
|
|
20250107,195400,368714380,10980,10980,10980,10980,0
|
|
20250107,195300,368714380,10980,10980,10980,10980,0
|
|
20250107,195200,368714380,10980,10980,10980,10980,0
|
|
20250107,195100,368714380,10980,10980,10980,10980,0
|
|
20250107,195000,368714380,10980,10980,10980,10980,0
|
|
20250107,194900,368714380,10980,10980,10980,10980,0
|
|
20250107,194800,368714380,10980,10980,10980,10980,0
|
|
20250107,194700,368714380,10980,10980,10980,10980,0
|
|
20250107,194600,368714380,10980,10980,10980,10980,0
|
|
20250107,194500,368714380,10980,10980,10980,10980,0
|
|
20250107,194400,368714380,10980,10980,10980,10980,0
|
|
20250107,194300,368714380,10980,10980,10980,10980,0
|
|
20250107,194200,368714380,10980,10980,10980,10980,0
|
|
20250107,194100,368714380,10980,10980,10980,10980,0
|
|
20250107,194000,368714380,10980,10980,10980,10980,0
|
|
20250107,193900,368714380,10980,10980,10980,10980,0
|
|
20250107,193800,368714380,10980,10980,10980,10980,0
|
|
20250107,193700,368714380,10980,10980,10980,10980,0
|
|
20250107,193600,368714380,10980,10980,10980,10980,0
|
|
20250107,193500,368714380,10980,10980,10980,10980,0
|
|
20250107,193400,368714380,10980,10980,10980,10980,0
|
|
20250107,193300,368714380,10980,10980,10980,10980,0
|
|
20250107,193200,368714380,10980,10980,10980,10980,0
|
|
20250107,193100,368714380,10980,10980,10980,10980,0
|
|
20250107,193000,368714380,10980,10980,10980,10980,435
|
|
20250107,192900,368714380,10980,10980,10980,10980,0
|
|
20250107,192800,368714380,10980,10980,10980,10980,0
|
|
20250107,192700,368714380,10980,10980,10980,10980,0
|
|
20250107,192600,368714380,10980,10980,10980,10980,0
|
|
20250107,192500,368714380,10980,10980,10980,10980,0
|
|
20250107,192400,368714380,10980,10980,10980,10980,0
|
|
20250107,192300,368714380,10980,10980,10980,10980,0
|
|
20250107,192200,368714380,10980,10980,10980,10980,0
|
|
20250107,192100,368714380,10980,10980,10980,10980,0
|
|
20250107,192000,368714380,10980,10980,10980,10980,0
|
|
20250107,191900,368714380,10980,10980,10980,10980,0
|
|
20250107,191800,368714380,10980,10980,10980,10980,0
|
|
20250107,191700,368714380,10980,10980,10980,10980,0
|
|
20250107,191600,368714380,10980,10980,10980,10980,0
|
|
20250107,191500,368714380,10980,10980,10980,10980,0
|
|
20250107,191400,368714380,10980,10980,10980,10980,0
|
|
20250107,191300,368714380,10980,10980,10980,10980,0
|
|
20250107,191200,368714380,10980,10980,10980,10980,0
|
|
20250107,191100,368714380,10980,10980,10980,10980,0
|
|
20250107,191000,368714380,10980,10980,10980,10980,0
|
|
20250107,190900,368714380,10980,10980,10980,10980,0
|
|
20250107,190800,368714380,10980,10980,10980,10980,0
|
|
20250107,190700,368714380,10980,10980,10980,10980,0
|
|
20250107,190600,368714380,10980,10980,10980,10980,0
|
|
20250107,190500,368714380,10980,10980,10980,10980,0
|
|
20250107,190400,368714380,10980,10980,10980,10980,0
|
|
20250107,190300,368714380,10980,10980,10980,10980,0
|
|
20250107,190200,368714380,10980,10980,10980,10980,0
|
|
20250107,190100,368714380,10980,10980,10980,10980,0
|
|
20250107,190000,368714380,10980,10980,10980,10980,435
|
|
20250107,185900,368714380,10980,10980,10980,10980,0
|
|
20250107,185800,368714380,10980,10980,10980,10980,0
|
|
20250107,185700,368714380,10980,10980,10980,10980,0
|
|
20250107,185600,368714380,10980,10980,10980,10980,0
|
|
20250107,185500,368714380,10980,10980,10980,10980,0
|
|
20250107,185400,368714380,10980,10980,10980,10980,0
|
|
20250107,185300,368714380,10980,10980,10980,10980,0
|
|
20250107,185200,368714380,10980,10980,10980,10980,0
|
|
20250107,185100,368714380,10980,10980,10980,10980,0
|
|
20250107,185000,368714380,10980,10980,10980,10980,0
|
|
20250107,184900,368714380,10980,10980,10980,10980,0
|
|
20250107,184800,368714380,10980,10980,10980,10980,0
|
|
20250107,184700,368714380,10980,10980,10980,10980,0
|
|
20250107,184600,368714380,10980,10980,10980,10980,0
|
|
20250107,184500,368714380,10980,10980,10980,10980,0
|
|
20250107,184400,368714380,10980,10980,10980,10980,0
|
|
20250107,184300,368714380,10980,10980,10980,10980,0
|
|
20250107,184200,368714380,10980,10980,10980,10980,0
|
|
20250107,184100,368714380,10980,10980,10980,10980,0
|
|
20250107,184000,368714380,10980,10980,10980,10980,0
|
|
20250107,183900,368714380,10980,10980,10980,10980,0
|
|
20250107,183800,368714380,10980,10980,10980,10980,0
|
|
20250107,183700,368714380,10980,10980,10980,10980,0
|
|
20250107,183600,368714380,10980,10980,10980,10980,0
|
|
20250107,183500,368714380,10980,10980,10980,10980,0
|
|
20250107,183400,368714380,10980,10980,10980,10980,0
|
|
20250107,183300,368714380,10980,10980,10980,10980,0
|
|
20250107,183200,368714380,10980,10980,10980,10980,0
|
|
20250107,183100,368714380,10980,10980,10980,10980,0
|
|
20250107,183000,368714380,10980,10980,10980,10980,435
|
|
20250107,182900,368714380,10980,10980,10980,10980,0
|
|
20250107,182800,368714380,10980,10980,10980,10980,0
|
|
20250107,182700,368714380,10980,10980,10980,10980,0
|
|
20250107,182600,368714380,10980,10980,10980,10980,0
|
|
20250107,182500,368714380,10980,10980,10980,10980,0
|
|
20250107,182400,368714380,10980,10980,10980,10980,0
|
|
20250107,182300,368714380,10980,10980,10980,10980,0
|
|
20250107,182200,368714380,10980,10980,10980,10980,0
|
|
20250107,182100,368714380,10980,10980,10980,10980,0
|
|
20250107,182000,368714380,10980,10980,10980,10980,0
|
|
20250107,181900,368714380,10980,10980,10980,10980,0
|
|
20250107,181800,368714380,10980,10980,10980,10980,0
|
|
20250107,181700,368714380,10980,10980,10980,10980,0
|
|
20250107,181600,368714380,10980,10980,10980,10980,0
|
|
20250107,181500,368714380,10980,10980,10980,10980,0
|
|
20250107,181400,368714380,10980,10980,10980,10980,0
|
|
20250107,181300,368714380,10980,10980,10980,10980,0
|
|
20250107,181200,368714380,10980,10980,10980,10980,0
|
|
20250107,181100,368714380,10980,10980,10980,10980,0
|
|
20250107,181000,368714380,10980,10980,10980,10980,0
|
|
20250107,180900,368714380,10980,10980,10980,10980,0
|
|
20250107,180800,368714380,10980,10980,10980,10980,0
|
|
20250107,180700,368714380,10980,10980,10980,10980,0
|
|
20250107,180600,368714380,10980,10980,10980,10980,0
|
|
20250107,180500,368714380,10980,10980,10980,10980,0
|
|
20250107,180400,368714380,10980,10980,10980,10980,0
|
|
20250107,180300,368714380,10980,10980,10980,10980,0
|
|
20250107,180200,368714380,10980,10980,10980,10980,0
|
|
20250107,180100,368714380,10980,10980,10980,10980,0
|
|
20250107,180000,368714380,10980,10980,10980,10980,435
|
|
20250107,175900,368714380,10980,10980,10980,10980,0
|
|
20250107,175800,368714380,10980,10980,10980,10980,0
|
|
20250107,175700,368714380,10980,10980,10980,10980,0
|
|
20250107,175600,368714380,10980,10980,10980,10980,0
|
|
20250107,175500,368714380,10980,10980,10980,10980,0
|
|
20250107,175400,368714380,10980,10980,10980,10980,0
|
|
20250107,175300,368714380,10980,10980,10980,10980,0
|
|
20250107,175200,368714380,10980,10980,10980,10980,0
|
|
20250107,175100,368714380,10980,10980,10980,10980,0
|
|
20250107,175000,368714380,10980,10980,10980,10980,0
|
|
20250107,174900,368714380,10980,10980,10980,10980,0
|
|
20250107,174800,368714380,10980,10980,10980,10980,0
|
|
20250107,174700,368714380,10980,10980,10980,10980,0
|
|
20250107,174600,368714380,10980,10980,10980,10980,0
|
|
20250107,174500,368714380,10980,10980,10980,10980,0
|
|
20250107,174400,368714380,10980,10980,10980,10980,0
|
|
20250107,174300,368714380,10980,10980,10980,10980,0
|
|
20250107,174200,368714380,10980,10980,10980,10980,0
|
|
20250107,174100,368714380,10980,10980,10980,10980,0
|
|
20250107,174000,368714380,10980,10980,10980,10980,0
|
|
20250107,173900,368714380,10980,10980,10980,10980,0
|
|
20250107,173800,368714380,10980,10980,10980,10980,0
|
|
20250107,173700,368714380,10980,10980,10980,10980,0
|
|
20250107,173600,368714380,10980,10980,10980,10980,0
|
|
20250107,173500,368714380,10980,10980,10980,10980,0
|
|
20250107,173400,368714380,10980,10980,10980,10980,0
|
|
20250107,173300,368714380,10980,10980,10980,10980,0
|
|
20250107,173200,368714380,10980,10980,10980,10980,0
|
|
20250107,173100,368714380,10980,10980,10980,10980,0
|
|
20250107,173000,368714380,10980,10980,10980,10980,435
|
|
20250107,172900,368714380,10980,10980,10980,10980,0
|
|
20250107,172800,368714380,10980,10980,10980,10980,0
|
|
20250107,172700,368714380,10980,10980,10980,10980,0
|
|
20250107,172600,368714380,10980,10980,10980,10980,0
|
|
20250107,172500,368714380,10980,10980,10980,10980,0
|
|
20250107,172400,368714380,10980,10980,10980,10980,0
|
|
20250107,172300,368714380,10980,10980,10980,10980,0
|
|
20250107,172200,368714380,10980,10980,10980,10980,0
|
|
20250107,172100,368714380,10980,10980,10980,10980,0
|
|
20250107,172000,368714380,10980,10980,10980,10980,0
|
|
20250107,171900,368714380,10980,10980,10980,10980,0
|
|
20250107,171800,368714380,10980,10980,10980,10980,0
|
|
20250107,171700,368714380,10980,10980,10980,10980,0
|
|
20250107,171600,368714380,10980,10980,10980,10980,0
|
|
20250107,171500,368714380,10980,10980,10980,10980,0
|
|
20250107,171400,368714380,10980,10980,10980,10980,0
|
|
20250107,171300,368714380,10980,10980,10980,10980,0
|
|
20250107,171200,368714380,10980,10980,10980,10980,0
|
|
20250107,171100,368714380,10980,10980,10980,10980,0
|
|
20250107,171000,368714380,10980,10980,10980,10980,0
|
|
20250107,170900,368714380,10980,10980,10980,10980,0
|
|
20250107,170800,368714380,10980,10980,10980,10980,0
|
|
20250107,170700,368714380,10980,10980,10980,10980,0
|
|
20250107,170600,368714380,10980,10980,10980,10980,0
|
|
20250107,170500,368714380,10980,10980,10980,10980,0
|
|
20250107,170400,368714380,10980,10980,10980,10980,0
|
|
20250107,170300,368714380,10980,10980,10980,10980,0
|
|
20250107,170200,368714380,10980,10980,10980,10980,0
|
|
20250107,170100,368714380,10980,10980,10980,10980,0
|
|
20250107,170000,368714380,10980,10980,10980,10980,435
|
|
20250107,165900,368714380,10980,10980,10980,10980,0
|
|
20250107,165800,368714380,10980,10980,10980,10980,0
|
|
20250107,165700,368714380,10980,10980,10980,10980,0
|
|
20250107,165600,368714380,10980,10980,10980,10980,0
|
|
20250107,165500,368714380,10980,10980,10980,10980,0
|
|
20250107,165400,368714380,10980,10980,10980,10980,0
|
|
20250107,165300,368714380,10980,10980,10980,10980,0
|
|
20250107,165200,368714380,10980,10980,10980,10980,0
|
|
20250107,165100,368714380,10980,10980,10980,10980,0
|
|
20250107,165000,368714380,10980,10980,10980,10980,0
|
|
20250107,164900,368714380,10980,10980,10980,10980,0
|
|
20250107,164800,368714380,10980,10980,10980,10980,0
|
|
20250107,164700,368714380,10980,10980,10980,10980,0
|
|
20250107,164600,368714380,10980,10980,10980,10980,0
|
|
20250107,164500,368714380,10980,10980,10980,10980,0
|
|
20250107,164400,368714380,10980,10980,10980,10980,0
|
|
20250107,164300,368714380,10980,10980,10980,10980,0
|
|
20250107,164200,368714380,10980,10980,10980,10980,0
|
|
20250107,164100,368714380,10980,10980,10980,10980,0
|
|
20250107,164000,368714380,10980,10980,10980,10980,0
|
|
20250107,163900,368714380,10980,10980,10980,10980,0
|
|
20250107,163800,368714380,10980,10980,10980,10980,0
|
|
20250107,163700,368714380,10980,10980,10980,10980,0
|
|
20250107,163600,368714380,10980,10980,10980,10980,0
|
|
20250107,163500,368714380,10980,10980,10980,10980,0
|
|
20250107,163400,368714380,10980,10980,10980,10980,0
|
|
20250107,163300,368714380,10980,10980,10980,10980,0
|
|
20250107,163200,368714380,10980,10980,10980,10980,0
|
|
20250107,163100,368714380,10980,10980,10980,10980,0
|
|
20250107,163000,368714380,10980,10980,10980,10980,435
|
|
20250107,162900,368714380,10980,10980,10980,10980,0
|
|
20250107,162800,368714380,10980,10980,10980,10980,0
|
|
20250107,162700,368714380,10980,10980,10980,10980,0
|
|
20250107,162600,368714380,10980,10980,10980,10980,0
|
|
20250107,162500,368714380,10980,10980,10980,10980,0
|
|
20250107,162400,368714380,10980,10980,10980,10980,0
|
|
20250107,162300,368714380,10980,10980,10980,10980,0
|
|
20250107,162200,368714380,10980,10980,10980,10980,0
|
|
20250107,162100,368714380,10980,10980,10980,10980,0
|
|
20250107,162000,368714380,10980,10980,10980,10980,0
|
|
20250107,161900,368714380,10980,10980,10980,10980,0
|
|
20250107,161800,368714380,10980,10980,10980,10980,0
|
|
20250107,161700,368714380,10980,10980,10980,10980,0
|
|
20250107,161600,368714380,10980,10980,10980,10980,0
|
|
20250107,161500,368714380,10980,10980,10980,10980,0
|
|
20250107,161400,368714380,10980,10980,10980,10980,0
|
|
20250107,161300,368714380,10980,10980,10980,10980,0
|
|
20250107,161200,368714380,10980,10980,10980,10980,0
|
|
20250107,161100,368714380,10980,10980,10980,10980,0
|
|
20250107,161000,368714380,10980,10980,10980,10980,0
|
|
20250107,160900,368714380,10980,10980,10980,10980,0
|
|
20250107,160800,368714380,10980,10980,10980,10980,0
|
|
20250107,160700,368714380,10980,10980,10980,10980,0
|
|
20250107,160600,368714380,10980,10980,10980,10980,0
|
|
20250107,160500,368714380,10980,10980,10980,10980,0
|
|
20250107,160400,368714380,10980,10980,10980,10980,0
|
|
20250107,160300,368714380,10980,10980,10980,10980,0
|
|
20250107,160200,368714380,10980,10980,10980,10980,0
|
|
20250107,160100,368714380,10980,10980,10980,10980,0
|
|
20250107,160000,368714380,10980,10980,10980,10980,435
|
|
20250107,155900,368714380,10980,10980,10980,10980,0
|
|
20250107,155800,368714380,10980,10980,10980,10980,0
|
|
20250107,155700,368714380,10980,10980,10980,10980,0
|
|
20250107,155600,368714380,10980,10980,10980,10980,0
|
|
20250107,155500,368714380,10980,10980,10980,10980,0
|
|
20250107,155400,368714380,10980,10980,10980,10980,0
|
|
20250107,155300,368714380,10980,10980,10980,10980,0
|
|
20250107,155200,368714380,10980,10980,10980,10980,0
|
|
20250107,155100,368714380,10980,10980,10980,10980,0
|
|
20250107,155000,368714380,10980,10980,10980,10980,0
|
|
20250107,154900,368714380,10980,10980,10980,10980,0
|
|
20250107,154800,368714380,10980,10980,10980,10980,0
|
|
20250107,154700,368714380,10980,10980,10980,10980,0
|
|
20250107,154600,368714380,10980,10980,10980,10980,0
|
|
20250107,154500,368714380,10980,10980,10980,10980,0
|
|
20250107,154400,368714380,10980,10980,10980,10980,0
|
|
20250107,154300,368714380,10980,10980,10980,10980,0
|
|
20250107,154200,368714380,10980,10980,10980,10980,0
|
|
20250107,154100,368714380,10980,10980,10980,10980,0
|
|
20250107,154000,368714380,10980,10980,10980,10980,0
|
|
20250107,153900,368714380,10980,10980,10980,10980,0
|
|
20250107,153800,368714380,10980,10980,10980,10980,0
|
|
20250107,153700,368714380,10980,10980,10980,10980,0
|
|
20250107,153600,368714380,10980,10980,10980,10980,0
|
|
20250107,153500,368714380,10980,10980,10980,10980,0
|
|
20250107,153400,368714380,10980,10980,10980,10980,0
|
|
20250107,153300,368714380,10980,10980,10980,10980,0
|
|
20250107,153200,368714380,10980,10980,10980,10980,0
|
|
20250107,153100,368714380,10980,10980,10980,10980,0
|
|
20250107,153000,368714380,10980,10980,10980,10980,870
|
|
20250107,152900,363938080,10990,10990,10990,10990,0
|
|
20250107,152800,363938080,10990,10990,10990,10990,0
|
|
20250107,152700,363938080,10990,10990,10990,10990,0
|
|
20250107,152600,363938080,10990,10990,10990,10990,0
|
|
20250107,152500,363938080,10990,10990,10990,10990,0
|
|
20250107,152400,363938080,10990,10990,10990,10990,0
|
|
20250107,152300,363938080,10990,10990,10990,10990,0
|
|
20250107,152200,363938080,10990,10990,10990,10990,0
|
|
20250107,152100,363938080,10990,10990,10990,10990,0
|
|
20250107,152000,363938080,10990,10990,10990,10990,0
|
|
20250107,151900,363938080,10990,10990,10990,10990,22
|
|
20250107,151800,363696300,10970,11000,11000,10970,35
|
|
20250107,151700,363311910,10990,10970,10990,10970,245
|
|
20250107,151600,360623370,10950,10970,10970,10950,7
|
|
20250107,151500,360546620,10970,10970,10970,10970,4
|
|
20250107,151400,360502740,10970,10970,10970,10970,7
|
|
20250107,151300,360425950,10960,10970,10970,10960,100
|
|
20250107,151200,359329940,10980,10980,10980,10980,10
|
|
20250107,151100,359220140,10950,10950,10950,10950,0
|
|
20250107,151000,359220140,10950,10980,10980,10950,52
|
|
20250107,150900,358650560,10980,10980,10980,10980,5
|
|
20250107,150800,358595660,10980,10980,10980,10970,24
|
|
20250107,150700,358332320,10960,10930,10960,10930,172
|
|
20250107,150600,356448620,10900,10910,10910,10900,140
|
|
20250107,150500,354921580,10900,10980,10980,10900,1215
|
|
20250107,150400,341661360,10980,10980,10980,10980,105
|
|
20250107,150300,340508460,10980,10980,10980,10970,87
|
|
20250107,150200,339553210,10980,10980,10980,10980,6
|
|
20250107,150100,339487330,10980,10980,10980,10980,4
|
|
20250107,150000,339443410,10980,10980,10980,10970,81
|
|
20250107,145900,338554790,10990,10980,10990,10980,7
|
|
20250107,145800,338477890,10980,10990,10990,10970,67
|
|
20250107,145700,337741840,10990,10980,10990,10970,43
|
|
20250107,145600,337270080,10980,10980,10990,10980,5
|
|
20250107,145500,337215150,10950,10980,10980,10950,381
|
|
20250107,145400,333040490,10990,10990,10990,10990,6
|
|
20250107,145300,332974550,10990,10990,10990,10990,36
|
|
20250107,145200,332578910,10980,10990,10990,10980,8
|
|
20250107,145100,332491000,10990,10980,10990,10960,502
|
|
20250107,145000,326981190,10990,11000,11000,10990,23
|
|
20250107,144900,326728370,11010,11010,11010,11010,7
|
|
20250107,144800,326651300,11010,11010,11010,11010,3
|
|
20250107,144700,326618270,11020,11030,11030,11010,8
|
|
20250107,144600,326530070,11010,11010,11010,11010,76
|
|
20250107,144500,325693310,11020,11020,11030,11020,88
|
|
20250107,144400,324723540,11010,11010,11020,11010,8
|
|
20250107,144300,324635440,11020,11020,11020,11020,4
|
|
20250107,144200,324591360,11020,11020,11020,11020,2
|
|
20250107,144100,324569320,11020,11030,11030,11020,6
|
|
20250107,144000,324503180,11030,11030,11030,11030,7
|
|
20250107,143900,324425970,11030,11030,11030,11030,5
|
|
20250107,143800,324370820,11030,11030,11030,11030,5
|
|
20250107,143700,324315670,11020,11020,11020,11020,248
|
|
20250107,143600,321582710,11020,11020,11020,11020,3
|
|
20250107,143500,321549650,11020,11020,11020,10990,340
|
|
20250107,143400,317803920,11020,11010,11020,11010,302
|
|
20250107,143300,314475910,10990,11000,11010,10990,38
|
|
20250107,143200,314057600,11000,11000,11000,11000,4
|
|
20250107,143100,314013600,11000,11000,11000,11000,6
|
|
20250107,143000,313947600,11020,10980,11020,10980,3
|
|
20250107,142900,313914580,10980,10990,10990,10970,3
|
|
20250107,142800,313881640,11000,11020,11020,11000,9
|
|
20250107,142700,313782500,10980,11000,11010,10980,249
|
|
20250107,142600,311043500,11000,10980,11000,10980,32
|
|
20250107,142500,310691630,10980,10980,10980,10980,4
|
|
20250107,142400,310647710,10980,10980,10980,10980,7
|
|
20250107,142300,310570850,10980,10980,10980,10980,3
|
|
20250107,142200,310537910,10980,10990,10990,10980,2
|
|
20250107,142100,310515940,10970,10970,10990,10970,13
|
|
20250107,142000,310373230,10950,10950,10950,10950,0
|
|
20250107,141900,310373230,10950,10990,10990,10950,1041
|
|
20250107,141800,298973720,10990,10990,10990,10990,48
|
|
20250107,141700,298446200,10990,10980,10990,10980,89
|
|
20250107,141600,297468930,10990,11000,11000,10990,616
|
|
20250107,141500,290693160,11010,11010,11010,11010,7
|
|
20250107,141400,290616090,11020,11010,11020,11010,15
|
|
20250107,141300,290450910,11010,11020,11020,11010,4
|
|
20250107,141200,290406860,11010,11030,11030,11010,8
|
|
20250107,141100,290318660,11000,11000,11000,11000,62
|
|
20250107,141000,289636660,11000,10990,11000,10990,57
|
|
20250107,140900,289010220,10990,10990,10990,10990,2
|
|
20250107,140800,288988240,10990,10990,10990,10990,5
|
|
20250107,140700,288933290,10990,10980,10990,10980,6
|
|
20250107,140600,288867390,10980,10990,10990,10980,13
|
|
20250107,140500,288724540,10990,10990,10990,10990,2
|
|
20250107,140400,288702560,10950,10980,10980,10950,300
|
|
20250107,140300,285417490,10990,10980,10990,10980,6
|
|
20250107,140200,285351580,10980,10980,10990,10980,5
|
|
20250107,140100,285296670,10980,10970,10980,10950,250
|
|
20250107,140000,282558100,10990,10970,11000,10970,56
|
|
20250107,135900,281943010,10980,10990,10990,10980,8
|
|
20250107,135800,281855100,10990,10990,10990,10990,2
|
|
20250107,135700,281833120,10970,10990,10990,10950,52
|
|
20250107,135600,281263400,10990,11000,11000,10990,6
|
|
20250107,135500,281197440,10980,11000,11000,10980,110
|
|
20250107,135400,279989480,11000,11020,11020,11000,8
|
|
20250107,135300,279901370,11030,11030,11030,11030,2
|
|
20250107,135200,279879310,11030,11010,11030,11000,67
|
|
20250107,135100,279140410,11020,11020,11020,11020,4
|
|
20250107,135000,279096330,11000,11020,11020,11000,9
|
|
20250107,134900,278997280,11020,11010,11020,10950,1102
|
|
20250107,134800,266905480,11010,11020,11020,11010,3
|
|
20250107,134700,266872440,11010,11030,11030,11010,16
|
|
20250107,134600,266696100,11030,11030,11030,11030,3
|
|
20250107,134500,266663010,11030,11030,11030,11030,5
|
|
20250107,134400,266607860,11030,11030,11030,11030,7
|
|
20250107,134300,266530650,11030,11030,11030,11030,5
|
|
20250107,134200,266475500,11030,11020,11030,11020,16
|
|
20250107,134100,266299150,11020,11010,11020,11010,2
|
|
20250107,134000,266277120,11000,11000,11020,11000,4
|
|
20250107,133900,266233080,11000,11010,11010,11000,4
|
|
20250107,133800,266189070,11020,11020,11020,11020,4
|
|
20250107,133700,266144990,11020,11020,11020,11020,7
|
|
20250107,133600,266067850,11020,11020,11020,11020,3
|
|
20250107,133500,266034790,11020,11020,11020,11020,7
|
|
20250107,133400,265957650,11010,11010,11010,11010,2
|
|
20250107,133300,265935630,11010,11000,11020,11000,6
|
|
20250107,133200,265869560,11000,11000,11020,11000,4
|
|
20250107,133100,265825530,11000,11000,11030,10970,207
|
|
20250107,133000,263551180,11020,11030,11030,11020,7
|
|
20250107,132900,263473990,11030,11030,11030,11030,2
|
|
20250107,132800,263451930,11030,11020,11030,11020,9
|
|
20250107,132700,263352720,11020,11020,11020,11020,1
|
|
20250107,132600,263341700,11000,11030,11030,11000,157
|
|
20250107,132500,261614530,11010,11030,11030,11010,123
|
|
20250107,132400,260260270,11030,11020,11030,11020,7
|
|
20250107,132300,260183120,11010,11010,11010,11010,6
|
|
20250107,132200,260117060,11030,11030,11030,11030,0
|
|
20250107,132100,260117060,11030,11030,11030,11030,2
|
|
20250107,132000,260095000,11070,11070,11070,11070,0
|
|
20250107,131900,260095000,11070,11070,11070,11070,0
|
|
20250107,131800,260095000,11070,11070,11070,11070,0
|
|
20250107,131700,260095000,11070,11070,11070,11070,20
|
|
20250107,131600,259873600,11070,11050,11070,11050,172
|
|
20250107,131500,257969660,11070,11070,11070,11070,0
|
|
20250107,131400,257969660,11070,11070,11070,11070,0
|
|
20250107,131300,257969660,11070,11070,11070,11070,0
|
|
20250107,131200,257969660,11070,11060,11070,11060,100
|
|
20250107,131100,256862860,11070,11020,11070,11020,261
|
|
20250107,131000,253979520,11040,11040,11040,11040,0
|
|
20250107,130900,253979520,11040,11040,11040,11040,0
|
|
20250107,130800,253979520,11040,11040,11040,11040,0
|
|
20250107,130700,253979520,11040,11040,11040,11040,0
|
|
20250107,130600,253979520,11040,11040,11040,11040,0
|
|
20250107,130500,253979520,11040,11040,11040,11040,0
|
|
20250107,130400,253979520,11040,11030,11040,11030,268
|
|
20250107,130300,251021020,11040,11040,11040,11040,0
|
|
20250107,130200,251021020,11040,11040,11040,11040,0
|
|
20250107,130100,251021020,11040,11040,11040,11040,10
|
|
20250107,130000,250910620,10990,11000,11000,10990,200
|
|
20250107,125900,248712610,11060,11060,11060,11060,0
|
|
20250107,125800,248712610,11060,11060,11060,11060,0
|
|
20250107,125700,248712610,11060,11060,11060,11060,0
|
|
20250107,125600,248712610,11060,11060,11060,11060,0
|
|
20250107,125500,248712610,11060,11060,11060,11060,0
|
|
20250107,125400,248712610,11060,11060,11060,11060,0
|
|
20250107,125300,248712610,11060,11060,11060,11060,0
|
|
20250107,125200,248712610,11060,11060,11060,11060,0
|
|
20250107,125100,248712610,11060,11060,11060,11060,0
|
|
20250107,125000,248712610,11060,11060,11060,11060,0
|
|
20250107,124900,248712610,11060,11060,11060,11060,0
|
|
20250107,124800,248712610,11060,10990,11060,10990,101
|
|
20250107,124700,247596850,11060,11060,11060,11060,0
|
|
20250107,124600,247596850,11060,11060,11060,11060,0
|
|
20250107,124500,247596850,11060,11060,11060,11060,0
|
|
20250107,124400,247596850,11060,11060,11060,11060,0
|
|
20250107,124300,247596850,11060,11060,11060,11060,0
|
|
20250107,124200,247596850,11060,11060,11060,11060,0
|
|
20250107,124100,247596850,11060,11060,11060,11060,0
|
|
20250107,124000,247596850,11060,11060,11060,11060,0
|
|
20250107,123900,247596850,11060,11060,11060,11060,0
|
|
20250107,123800,247596850,11060,11050,11060,11050,10
|
|
20250107,123700,247486340,11030,11030,11030,11030,237
|
|
20250107,123600,244872230,11030,11030,11030,11030,0
|
|
20250107,123500,244872230,11030,10980,11030,10980,369
|
|
20250107,123400,240820240,11020,11020,11020,11020,0
|
|
20250107,123300,240820240,11020,11020,11020,11020,100
|
|
20250107,123200,239718240,11020,11020,11020,11020,8
|
|
20250107,123100,239630080,11020,11020,11020,11020,0
|
|
20250107,123000,239630080,11020,11020,11020,11020,1
|
|
20250107,122900,239619060,11030,11030,11030,11030,0
|
|
20250107,122800,239619060,11030,11030,11030,11030,0
|
|
20250107,122700,239619060,11030,11030,11030,11030,0
|
|
20250107,122600,239619060,11030,11030,11030,10970,102
|
|
20250107,122500,238499730,10990,10990,10990,10990,73
|
|
20250107,122400,237697460,11000,11000,11000,11000,0
|
|
20250107,122300,237697460,11000,11000,11000,11000,10
|
|
20250107,122200,237587460,11000,11000,11000,11000,5
|
|
20250107,122100,237532460,11050,11050,11050,11050,0
|
|
20250107,122000,237532460,11050,11050,11050,11050,0
|
|
20250107,121900,237532460,11050,11010,11050,10990,170
|
|
20250107,121800,235661500,11010,11010,11010,11010,0
|
|
20250107,121700,235661500,11010,11010,11010,11010,3
|
|
20250107,121600,235628470,11060,11050,11060,11050,101
|
|
20250107,121500,234512410,11000,11040,11040,11000,500
|
|
20250107,121400,229006730,11040,11040,11040,11040,5
|
|
20250107,121300,228951530,11060,11060,11060,11060,0
|
|
20250107,121200,228951530,11060,11060,11060,11060,0
|
|
20250107,121100,228951530,11060,11040,11060,11040,22
|
|
20250107,121000,228708500,11040,11040,11040,11040,0
|
|
20250107,120900,228708500,11040,11040,11040,11040,0
|
|
20250107,120800,228708500,11040,11040,11040,11040,1
|
|
20250107,120700,228697460,11030,11030,11030,11030,0
|
|
20250107,120600,228697460,11030,11030,11030,11030,0
|
|
20250107,120500,228697460,11030,11030,11030,11030,10
|
|
20250107,120400,228587160,11030,11030,11030,11030,47
|
|
20250107,120300,228068750,11030,11030,11030,11030,0
|
|
20250107,120200,228068750,11030,11040,11040,11030,69
|
|
20250107,120100,227307000,11050,11050,11050,11050,0
|
|
20250107,120000,227307000,11050,11050,11050,11050,2
|
|
20250107,115900,227284900,11040,11040,11040,11040,0
|
|
20250107,115800,227284900,11040,11040,11040,11040,11
|
|
20250107,115700,227163460,11060,11060,11060,11060,0
|
|
20250107,115600,227163460,11060,11060,11060,11060,0
|
|
20250107,115500,227163460,11060,11060,11060,11060,0
|
|
20250107,115400,227163460,11060,11060,11060,11060,0
|
|
20250107,115300,227163460,11060,11060,11060,11060,0
|
|
20250107,115200,227163460,11060,11060,11060,11060,0
|
|
20250107,115100,227163460,11060,11060,11060,11060,0
|
|
20250107,115000,227163460,11060,11060,11060,11060,0
|
|
20250107,114900,227163460,11060,11070,11070,11060,500
|
|
20250107,114800,221633350,11070,11070,11070,11070,0
|
|
20250107,114700,221633350,11070,11080,11080,11070,340
|
|
20250107,114600,217867150,11080,11080,11080,11080,0
|
|
20250107,114500,217867150,11080,11080,11080,11080,0
|
|
20250107,114400,217867150,11080,11080,11080,11080,0
|
|
20250107,114300,217867150,11080,11080,11080,11080,50
|
|
20250107,114200,217313150,11080,11080,11080,11080,204
|
|
20250107,114100,215052830,11100,11080,11100,11080,66
|
|
20250107,114000,214321520,11080,11080,11080,11080,64
|
|
20250107,113900,213612400,11090,11100,11100,11090,2
|
|
20250107,113800,213590210,11100,11100,11100,11100,0
|
|
20250107,113700,213590210,11100,11100,11100,11100,1
|
|
20250107,113600,213579110,11080,11080,11080,11080,0
|
|
20250107,113500,213579110,11080,11080,11080,11080,260
|
|
20250107,113400,210698310,11100,11100,11100,11100,1
|
|
20250107,113300,210687210,11110,11110,11110,11110,1
|
|
20250107,113200,210676100,11070,11070,11070,11070,1
|
|
20250107,113100,210665030,11110,11110,11110,11110,53
|
|
20250107,113000,210076200,11110,11110,11110,11110,0
|
|
20250107,112900,210076200,11110,11110,11110,11110,0
|
|
20250107,112800,210076200,11110,11110,11110,11110,6
|
|
20250107,112700,210009540,11100,11100,11110,11100,19
|
|
20250107,112600,209798490,11100,11100,11110,11100,171
|
|
20250107,112500,207900380,11110,11100,11110,11090,364
|
|
20250107,112400,203859980,11100,11090,11100,11090,10
|
|
20250107,112300,203749030,11100,11100,11100,11100,1
|
|
20250107,112200,203737930,11070,11070,11070,11070,0
|
|
20250107,112100,203737930,11070,11040,11070,11040,103
|
|
20250107,112000,202600760,11040,11040,11040,11040,20
|
|
20250107,111900,202379960,11040,11060,11060,11040,50
|
|
20250107,111800,201827940,11070,11070,11070,11070,0
|
|
20250107,111700,201827940,11070,11060,11070,11060,51
|
|
20250107,111600,201263870,11030,11030,11030,11030,0
|
|
20250107,111500,201263870,11030,11050,11050,11030,132
|
|
20250107,111400,199807010,11050,11070,11070,11050,145
|
|
20250107,111300,198202070,11050,11050,11060,11050,510
|
|
20250107,111200,192564980,11070,11070,11070,11070,0
|
|
20250107,111100,192564980,11070,11070,11070,11070,0
|
|
20250107,111000,192564980,11070,11070,11070,11070,0
|
|
20250107,110900,192564980,11070,11070,11070,11070,0
|
|
20250107,110800,192564980,11070,11070,11070,11070,1
|
|
20250107,110700,192553910,11080,11100,11100,11010,102
|
|
20250107,110600,191430640,11070,11040,11070,11040,101
|
|
20250107,110500,190315570,11080,11060,11090,10950,1417
|
|
20250107,110400,174724440,11110,11060,11110,11060,17
|
|
20250107,110300,174536170,11060,11060,11060,11060,0
|
|
20250107,110200,174536170,11060,11060,11060,11060,135
|
|
20250107,110100,173043070,11060,11060,11060,11060,106
|
|
20250107,110000,171870710,11060,11060,11060,11060,0
|
|
20250107,105900,171870710,11060,11060,11060,11060,300
|
|
20250107,105800,168552710,11060,11060,11060,11060,0
|
|
20250107,105700,168552710,11060,11060,11060,11060,0
|
|
20250107,105600,168552710,11060,11060,11060,11060,10
|
|
20250107,105500,168442110,11060,11070,11070,11060,5
|
|
20250107,105400,168386800,11100,11100,11100,11100,1
|
|
20250107,105300,168375700,11070,11070,11070,11060,453
|
|
20250107,105200,163362610,11100,11100,11100,11100,0
|
|
20250107,105100,163362610,11100,11070,11100,11070,253
|
|
20250107,105000,160556810,11090,11090,11090,11090,54
|
|
20250107,104900,159957950,11080,11080,11080,11080,0
|
|
20250107,104800,159957950,11080,11080,11080,11080,1
|
|
20250107,104700,159946870,11070,11070,11070,11070,30
|
|
20250107,104600,159614770,11090,11090,11090,11090,0
|
|
20250107,104500,159614770,11090,11100,11100,11090,44
|
|
20250107,104400,159126660,11100,11100,11100,11100,0
|
|
20250107,104300,159126660,11100,11100,11100,11100,0
|
|
20250107,104200,159126660,11100,11100,11100,11100,10
|
|
20250107,104100,159015660,11110,11090,11110,11090,30
|
|
20250107,104000,158682940,11080,11060,11080,11060,1183
|
|
20250107,103900,145597280,11060,11060,11060,11060,132
|
|
20250107,103800,144137360,11060,11060,11060,11060,0
|
|
20250107,103700,144137360,11060,11060,11060,11060,4
|
|
20250107,103600,144093120,11060,11060,11060,11060,1
|
|
20250107,103500,144082060,11050,11050,11050,11050,26
|
|
20250107,103400,143794760,11060,11070,11070,11060,312
|
|
20250107,103300,140343980,11080,11080,11080,11080,0
|
|
20250107,103200,140343980,11080,11080,11080,11080,0
|
|
20250107,103100,140343980,11080,11080,11080,11080,1
|
|
20250107,103000,140332900,11050,11050,11050,11050,0
|
|
20250107,102900,140332900,11050,11050,11050,11050,174
|
|
20250107,102800,138410200,11050,11060,11060,11050,554
|
|
20250107,102700,132288490,11050,11050,11050,11050,363
|
|
20250107,102600,128277340,11050,11050,11050,11050,0
|
|
20250107,102500,128277340,11050,11050,11050,11050,45
|
|
20250107,102400,127780090,11050,11000,11050,11000,11
|
|
20250107,102300,127659000,11000,10990,11000,10990,131
|
|
20250107,102200,126218100,10990,10990,10990,10990,8
|
|
20250107,102100,126130180,11000,11000,11000,11000,12
|
|
20250107,102000,125998180,10990,10990,10990,10990,0
|
|
20250107,101900,125998180,10990,10990,10990,10990,63
|
|
20250107,101800,125305810,11000,11000,11000,11000,191
|
|
20250107,101700,123204810,11010,11010,11010,11010,1
|
|
20250107,101600,123193800,11010,11010,11010,11010,12
|
|
20250107,101500,123061680,11000,11020,11020,11000,150
|
|
20250107,101400,121410140,11090,11090,11090,11090,0
|
|
20250107,101300,121410140,11090,11030,11090,11030,6
|
|
20250107,101200,121343900,11020,11020,11020,11020,0
|
|
20250107,101100,121343900,11020,11020,11020,11020,0
|
|
20250107,101000,121343900,11020,11050,11050,11020,35
|
|
20250107,100900,120957710,11040,11040,11040,11040,0
|
|
20250107,100800,120957710,11040,11040,11040,11040,0
|
|
20250107,100700,120957710,11040,11050,11050,11040,5
|
|
20250107,100600,120902480,11060,11060,11060,11060,3
|
|
20250107,100500,120869300,11090,11090,11090,11090,3
|
|
20250107,100400,120836030,11050,11040,11050,11040,59
|
|
20250107,100300,120184170,11030,11040,11040,11030,11
|
|
20250107,100200,120062770,11050,11050,11050,11050,243
|
|
20250107,100100,117377620,11050,11050,11050,11050,0
|
|
20250107,100000,117377620,11050,11060,11060,11050,185
|
|
20250107,095900,115333300,11100,11100,11100,11100,0
|
|
20250107,095800,115333300,11100,11100,11100,11100,1
|
|
20250107,095700,115322200,11070,11070,11070,11070,0
|
|
20250107,095600,115322200,11070,11060,11070,11060,163
|
|
20250107,095500,113517840,11060,11060,11060,11060,96
|
|
20250107,095400,112456080,11060,11060,11060,11060,0
|
|
20250107,095300,112456080,11060,11060,11060,11060,0
|
|
20250107,095200,112456080,11060,11060,11060,11060,0
|
|
20250107,095100,112456080,11060,11060,11060,11060,60
|
|
20250107,095000,111792480,11070,11070,11070,11070,0
|
|
20250107,094900,111792480,11070,11020,11070,11020,230
|
|
20250107,094800,109252090,11060,11060,11060,11060,10
|
|
20250107,094700,109141490,11060,11060,11060,11060,1
|
|
20250107,094600,109130430,11050,11050,11050,11050,50
|
|
20250107,094500,108577930,11070,11070,11070,11070,46
|
|
20250107,094400,108068710,11060,11060,11060,11060,1
|
|
20250107,094300,108057650,11050,11050,11050,11000,107
|
|
20250107,094200,106876150,11040,10980,11040,10970,26
|
|
20250107,094100,106589450,11040,11030,11040,11030,30
|
|
20250107,094000,106258510,10950,10970,10970,10950,1250
|
|
20250107,093900,92568350,11010,11050,11050,11010,8
|
|
20250107,093800,92480070,11050,10970,11050,10950,372
|
|
20250107,093700,88397400,10960,11020,11020,10960,97
|
|
20250107,093600,87331520,10950,10990,10990,10950,165
|
|
20250107,093500,85519990,10990,11070,11070,10990,4003
|
|
20250107,093400,41427990,11070,11070,11070,11070,141
|
|
20250107,093300,39867120,11070,11070,11070,11070,121
|
|
20250107,093200,38527650,11100,11080,11100,11070,106
|
|
20250107,093100,37354100,11080,11090,11090,11080,205
|
|
20250107,093000,35082680,11130,11130,11130,11130,1
|
|
20250107,092900,35071550,11130,11130,11130,11130,0
|
|
20250107,092800,35071550,11130,11130,11130,11130,31
|
|
20250107,092700,34726520,11080,11100,11100,11080,110
|
|
20250107,092600,33507500,11130,11130,11130,11130,126
|
|
20250107,092500,32105120,11160,11160,11160,11160,0
|
|
20250107,092400,32105120,11160,11160,11160,11160,0
|
|
20250107,092300,32105120,11160,11160,11160,11160,0
|
|
20250107,092200,32105120,11160,11160,11160,11160,45
|
|
20250107,092100,31602920,11130,11130,11130,11130,0
|
|
20250107,092000,31602920,11130,11130,11130,11130,0
|
|
20250107,091900,31602920,11130,11130,11130,11130,0
|
|
20250107,091800,31602920,11130,11130,11130,11080,15
|
|
20250107,091700,31436230,11160,11160,11160,11160,10
|
|
20250107,091600,31324630,11080,11100,11100,11080,148
|
|
20250107,091500,29683850,11140,11080,11160,11070,167
|
|
20250107,091400,27833930,11100,11110,11110,11070,935
|
|
20250107,091300,17468240,11110,11150,11150,11110,169
|
|
20250107,091200,15590570,11150,11150,11150,11150,107
|
|
20250107,091100,14397520,11100,11100,11100,11100,2
|
|
20250107,091000,14375320,11110,11110,11110,11110,0
|
|
20250107,090900,14375320,11110,11110,11110,11110,11
|
|
20250107,090800,14253110,11180,11170,11180,11110,494
|
|
20250107,090700,8742170,11180,11190,11190,11180,173
|
|
20250107,090600,6807720,11190,11190,11190,11190,3
|
|
20250107,090500,6774150,11180,11190,11270,11180,72
|
|
20250107,090400,5967720,11180,11220,11220,11180,310
|
|
20250107,090300,2492920,11210,11210,11210,11210,3
|
|
20250107,090200,2459290,11290,11290,11290,11290,0
|
|
20250107,090100,2459290,11290,11280,11290,11280,103
|
|
20250107,090000,1297300,11300,11160,11300,11160,114
|