665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200200,356834430,7180,7180,7180,7180,425
|
|
20250103,200100,356834430,7180,7180,7180,7180,0
|
|
20250103,200000,356834430,7180,7180,7180,7180,0
|
|
20250103,195900,356834430,7180,7180,7180,7180,0
|
|
20250103,195800,356834430,7180,7180,7180,7180,0
|
|
20250103,195700,356834430,7180,7180,7180,7180,0
|
|
20250103,195600,356834430,7180,7180,7180,7180,0
|
|
20250103,195500,356834430,7180,7180,7180,7180,0
|
|
20250103,195400,356834430,7180,7180,7180,7180,0
|
|
20250103,195300,356834430,7180,7180,7180,7180,0
|
|
20250103,195200,356834430,7180,7180,7180,7180,0
|
|
20250103,195100,356834430,7180,7180,7180,7180,0
|
|
20250103,195000,356834430,7180,7180,7180,7180,0
|
|
20250103,194900,356834430,7180,7180,7180,7180,0
|
|
20250103,194800,356834430,7180,7180,7180,7180,0
|
|
20250103,194700,356834430,7180,7180,7180,7180,0
|
|
20250103,194600,356834430,7180,7180,7180,7180,0
|
|
20250103,194500,356834430,7180,7180,7180,7180,0
|
|
20250103,194400,356834430,7180,7180,7180,7180,0
|
|
20250103,194300,356834430,7180,7180,7180,7180,0
|
|
20250103,194200,356834430,7180,7180,7180,7180,0
|
|
20250103,194100,356834430,7180,7180,7180,7180,0
|
|
20250103,194000,356834430,7180,7180,7180,7180,0
|
|
20250103,193900,356834430,7180,7180,7180,7180,0
|
|
20250103,193800,356834430,7180,7180,7180,7180,0
|
|
20250103,193700,356834430,7180,7180,7180,7180,0
|
|
20250103,193600,356834430,7180,7180,7180,7180,0
|
|
20250103,193500,356834430,7180,7180,7180,7180,0
|
|
20250103,193400,356834430,7180,7180,7180,7180,0
|
|
20250103,193300,356834430,7180,7180,7180,7180,0
|
|
20250103,193200,356834430,7180,7180,7180,7180,425
|
|
20250103,193100,356834430,7180,7180,7180,7180,0
|
|
20250103,193000,356834430,7180,7180,7180,7180,0
|
|
20250103,192900,356834430,7180,7180,7180,7180,0
|
|
20250103,192800,356834430,7180,7180,7180,7180,0
|
|
20250103,192700,356834430,7180,7180,7180,7180,0
|
|
20250103,192600,356834430,7180,7180,7180,7180,0
|
|
20250103,192500,356834430,7180,7180,7180,7180,0
|
|
20250103,192400,356834430,7180,7180,7180,7180,0
|
|
20250103,192300,356834430,7180,7180,7180,7180,0
|
|
20250103,192200,356834430,7180,7180,7180,7180,0
|
|
20250103,192100,356834430,7180,7180,7180,7180,0
|
|
20250103,192000,356834430,7180,7180,7180,7180,0
|
|
20250103,191900,356834430,7180,7180,7180,7180,0
|
|
20250103,191800,356834430,7180,7180,7180,7180,0
|
|
20250103,191700,356834430,7180,7180,7180,7180,0
|
|
20250103,191600,356834430,7180,7180,7180,7180,0
|
|
20250103,191500,356834430,7180,7180,7180,7180,0
|
|
20250103,191400,356834430,7180,7180,7180,7180,0
|
|
20250103,191300,356834430,7180,7180,7180,7180,0
|
|
20250103,191200,356834430,7180,7180,7180,7180,0
|
|
20250103,191100,356834430,7180,7180,7180,7180,0
|
|
20250103,191000,356834430,7180,7180,7180,7180,0
|
|
20250103,190900,356834430,7180,7180,7180,7180,0
|
|
20250103,190800,356834430,7180,7180,7180,7180,0
|
|
20250103,190700,356834430,7180,7180,7180,7180,0
|
|
20250103,190600,356834430,7180,7180,7180,7180,0
|
|
20250103,190500,356834430,7180,7180,7180,7180,0
|
|
20250103,190400,356834430,7180,7180,7180,7180,0
|
|
20250103,190300,356834430,7180,7180,7180,7180,0
|
|
20250103,190200,356834430,7180,7180,7180,7180,425
|
|
20250103,190100,356834430,7180,7180,7180,7180,0
|
|
20250103,190000,356834430,7180,7180,7180,7180,0
|
|
20250103,185900,356834430,7180,7180,7180,7180,0
|
|
20250103,185800,356834430,7180,7180,7180,7180,0
|
|
20250103,185700,356834430,7180,7180,7180,7180,0
|
|
20250103,185600,356834430,7180,7180,7180,7180,0
|
|
20250103,185500,356834430,7180,7180,7180,7180,0
|
|
20250103,185400,356834430,7180,7180,7180,7180,0
|
|
20250103,185300,356834430,7180,7180,7180,7180,0
|
|
20250103,185200,356834430,7180,7180,7180,7180,0
|
|
20250103,185100,356834430,7180,7180,7180,7180,0
|
|
20250103,185000,356834430,7180,7180,7180,7180,0
|
|
20250103,184900,356834430,7180,7180,7180,7180,0
|
|
20250103,184800,356834430,7180,7180,7180,7180,0
|
|
20250103,184700,356834430,7180,7180,7180,7180,0
|
|
20250103,184600,356834430,7180,7180,7180,7180,0
|
|
20250103,184500,356834430,7180,7180,7180,7180,0
|
|
20250103,184400,356834430,7180,7180,7180,7180,0
|
|
20250103,184300,356834430,7180,7180,7180,7180,0
|
|
20250103,184200,356834430,7180,7180,7180,7180,0
|
|
20250103,184100,356834430,7180,7180,7180,7180,0
|
|
20250103,184000,356834430,7180,7180,7180,7180,0
|
|
20250103,183900,356834430,7180,7180,7180,7180,0
|
|
20250103,183800,356834430,7180,7180,7180,7180,0
|
|
20250103,183700,356834430,7180,7180,7180,7180,0
|
|
20250103,183600,356834430,7180,7180,7180,7180,0
|
|
20250103,183500,356834430,7180,7180,7180,7180,0
|
|
20250103,183400,356834430,7180,7180,7180,7180,0
|
|
20250103,183300,356834430,7180,7180,7180,7180,0
|
|
20250103,183200,356834430,7180,7180,7180,7180,425
|
|
20250103,183100,356834430,7180,7180,7180,7180,0
|
|
20250103,183000,356834430,7180,7180,7180,7180,0
|
|
20250103,182900,356834430,7180,7180,7180,7180,0
|
|
20250103,182800,356834430,7180,7180,7180,7180,0
|
|
20250103,182700,356834430,7180,7180,7180,7180,0
|
|
20250103,182600,356834430,7180,7180,7180,7180,0
|
|
20250103,182500,356834430,7180,7180,7180,7180,0
|
|
20250103,182400,356834430,7180,7180,7180,7180,0
|
|
20250103,182300,356834430,7180,7180,7180,7180,0
|
|
20250103,182200,356834430,7180,7180,7180,7180,0
|
|
20250103,182100,356834430,7180,7180,7180,7180,0
|
|
20250103,182000,356834430,7180,7180,7180,7180,0
|
|
20250103,181900,356834430,7180,7180,7180,7180,0
|
|
20250103,181800,356834430,7180,7180,7180,7180,0
|
|
20250103,181700,356834430,7180,7180,7180,7180,0
|
|
20250103,181600,356834430,7180,7180,7180,7180,0
|
|
20250103,181500,356834430,7180,7180,7180,7180,0
|
|
20250103,181400,356834430,7180,7180,7180,7180,0
|
|
20250103,181300,356834430,7180,7180,7180,7180,0
|
|
20250103,181200,356834430,7180,7180,7180,7180,0
|
|
20250103,181100,356834430,7180,7180,7180,7180,0
|
|
20250103,181000,356834430,7180,7180,7180,7180,0
|
|
20250103,180900,356834430,7180,7180,7180,7180,0
|
|
20250103,180800,356834430,7180,7180,7180,7180,0
|
|
20250103,180700,356834430,7180,7180,7180,7180,0
|
|
20250103,180600,356834430,7180,7180,7180,7180,0
|
|
20250103,180500,356834430,7180,7180,7180,7180,0
|
|
20250103,180400,356834430,7180,7180,7180,7180,0
|
|
20250103,180300,356834430,7180,7180,7180,7180,0
|
|
20250103,180200,356834430,7180,7180,7180,7180,425
|
|
20250103,180100,356834430,7180,7180,7180,7180,0
|
|
20250103,180000,356834430,7180,7180,7180,7180,0
|
|
20250103,175900,356834430,7180,7180,7180,7180,0
|
|
20250103,175800,356834430,7180,7180,7180,7180,0
|
|
20250103,175700,356834430,7180,7180,7180,7180,0
|
|
20250103,175600,356834430,7180,7180,7180,7180,0
|
|
20250103,175500,356834430,7180,7180,7180,7180,0
|
|
20250103,175400,356834430,7180,7180,7180,7180,0
|
|
20250103,175300,356834430,7180,7180,7180,7180,0
|
|
20250103,175200,356834430,7180,7180,7180,7180,0
|
|
20250103,175100,356834430,7180,7180,7180,7180,0
|
|
20250103,175000,356834430,7180,7180,7180,7180,0
|
|
20250103,174900,356834430,7180,7180,7180,7180,0
|
|
20250103,174800,356834430,7180,7180,7180,7180,0
|
|
20250103,174700,356834430,7180,7180,7180,7180,0
|
|
20250103,174600,356834430,7180,7180,7180,7180,0
|
|
20250103,174500,356834430,7180,7180,7180,7180,0
|
|
20250103,174400,356834430,7180,7180,7180,7180,0
|
|
20250103,174300,356834430,7180,7180,7180,7180,0
|
|
20250103,174200,356834430,7180,7180,7180,7180,0
|
|
20250103,174100,356834430,7180,7180,7180,7180,0
|
|
20250103,174000,356834430,7180,7180,7180,7180,0
|
|
20250103,173900,356834430,7180,7180,7180,7180,0
|
|
20250103,173800,356834430,7180,7180,7180,7180,0
|
|
20250103,173700,356834430,7180,7180,7180,7180,0
|
|
20250103,173600,356834430,7180,7180,7180,7180,0
|
|
20250103,173500,356834430,7180,7180,7180,7180,0
|
|
20250103,173400,356834430,7180,7180,7180,7180,0
|
|
20250103,173300,356834430,7180,7180,7180,7180,0
|
|
20250103,173200,356834430,7180,7180,7180,7180,425
|
|
20250103,173100,356834430,7180,7180,7180,7180,0
|
|
20250103,173000,356834430,7180,7180,7180,7180,0
|
|
20250103,172900,356834430,7180,7180,7180,7180,0
|
|
20250103,172800,356834430,7180,7180,7180,7180,0
|
|
20250103,172700,356834430,7180,7180,7180,7180,0
|
|
20250103,172600,356834430,7180,7180,7180,7180,0
|
|
20250103,172500,356834430,7180,7180,7180,7180,0
|
|
20250103,172400,356834430,7180,7180,7180,7180,0
|
|
20250103,172300,356834430,7180,7180,7180,7180,0
|
|
20250103,172200,356834430,7180,7180,7180,7180,0
|
|
20250103,172100,356834430,7180,7180,7180,7180,0
|
|
20250103,172000,356834430,7180,7180,7180,7180,0
|
|
20250103,171900,356834430,7180,7180,7180,7180,0
|
|
20250103,171800,356834430,7180,7180,7180,7180,0
|
|
20250103,171700,356834430,7180,7180,7180,7180,0
|
|
20250103,171600,356834430,7180,7180,7180,7180,0
|
|
20250103,171500,356834430,7180,7180,7180,7180,0
|
|
20250103,171400,356834430,7180,7180,7180,7180,0
|
|
20250103,171300,356834430,7180,7180,7180,7180,0
|
|
20250103,171200,356834430,7180,7180,7180,7180,0
|
|
20250103,171100,356834430,7180,7180,7180,7180,0
|
|
20250103,171000,356834430,7180,7180,7180,7180,0
|
|
20250103,170900,356834430,7180,7180,7180,7180,0
|
|
20250103,170800,356834430,7180,7180,7180,7180,0
|
|
20250103,170700,356834430,7180,7180,7180,7180,0
|
|
20250103,170600,356834430,7180,7180,7180,7180,0
|
|
20250103,170500,356834430,7180,7180,7180,7180,0
|
|
20250103,170400,356834430,7180,7180,7180,7180,0
|
|
20250103,170300,356834430,7180,7180,7180,7180,0
|
|
20250103,170200,356834430,7180,7180,7180,7180,425
|
|
20250103,170100,356834430,7180,7180,7180,7180,0
|
|
20250103,170000,356834430,7180,7180,7180,7180,0
|
|
20250103,165900,356834430,7180,7180,7180,7180,0
|
|
20250103,165800,356834430,7180,7180,7180,7180,0
|
|
20250103,165700,356834430,7180,7180,7180,7180,0
|
|
20250103,165600,356834430,7180,7180,7180,7180,0
|
|
20250103,165500,356834430,7180,7180,7180,7180,0
|
|
20250103,165400,356834430,7180,7180,7180,7180,0
|
|
20250103,165300,356834430,7180,7180,7180,7180,0
|
|
20250103,165200,356834430,7180,7180,7180,7180,0
|
|
20250103,165100,356834430,7180,7180,7180,7180,0
|
|
20250103,165000,356834430,7180,7180,7180,7180,0
|
|
20250103,164900,356834430,7180,7180,7180,7180,0
|
|
20250103,164800,356834430,7180,7180,7180,7180,0
|
|
20250103,164700,356834430,7180,7180,7180,7180,0
|
|
20250103,164600,356834430,7180,7180,7180,7180,0
|
|
20250103,164500,356834430,7180,7180,7180,7180,0
|
|
20250103,164400,356834430,7180,7180,7180,7180,0
|
|
20250103,164300,356834430,7180,7180,7180,7180,0
|
|
20250103,164200,356834430,7180,7180,7180,7180,0
|
|
20250103,164100,356834430,7180,7180,7180,7180,0
|
|
20250103,164000,356834430,7180,7180,7180,7180,0
|
|
20250103,163900,356834430,7180,7180,7180,7180,0
|
|
20250103,163800,356834430,7180,7180,7180,7180,0
|
|
20250103,163700,356834430,7180,7180,7180,7180,0
|
|
20250103,163600,356834430,7180,7180,7180,7180,0
|
|
20250103,163500,356834430,7180,7180,7180,7180,0
|
|
20250103,163400,356834430,7180,7180,7180,7180,0
|
|
20250103,163300,356834430,7180,7180,7180,7180,0
|
|
20250103,163200,356834430,7180,7180,7180,7180,425
|
|
20250103,163100,356834430,7180,7180,7180,7180,0
|
|
20250103,163000,356834430,7180,7180,7180,7180,0
|
|
20250103,162900,356834430,7180,7180,7180,7180,0
|
|
20250103,162800,356834430,7180,7180,7180,7180,0
|
|
20250103,162700,356834430,7180,7180,7180,7180,0
|
|
20250103,162600,356834430,7180,7180,7180,7180,0
|
|
20250103,162500,356834430,7180,7180,7180,7180,0
|
|
20250103,162400,356834430,7180,7180,7180,7180,0
|
|
20250103,162300,356834430,7180,7180,7180,7180,0
|
|
20250103,162200,356834430,7180,7180,7180,7180,0
|
|
20250103,162100,356834430,7180,7180,7180,7180,0
|
|
20250103,162000,356834430,7180,7180,7180,7180,0
|
|
20250103,161900,356834430,7180,7180,7180,7180,0
|
|
20250103,161800,356834430,7180,7180,7180,7180,0
|
|
20250103,161700,356834430,7180,7180,7180,7180,0
|
|
20250103,161600,356834430,7180,7180,7180,7180,0
|
|
20250103,161500,356834430,7180,7180,7180,7180,0
|
|
20250103,161400,356834430,7180,7180,7180,7180,0
|
|
20250103,161300,356834430,7180,7180,7180,7180,0
|
|
20250103,161200,356834430,7180,7180,7180,7180,0
|
|
20250103,161100,356834430,7180,7180,7180,7180,0
|
|
20250103,161000,356834430,7180,7180,7180,7180,0
|
|
20250103,160900,356834430,7180,7180,7180,7180,0
|
|
20250103,160800,356834430,7180,7180,7180,7180,0
|
|
20250103,160700,356834430,7180,7180,7180,7180,0
|
|
20250103,160600,356834430,7180,7180,7180,7180,0
|
|
20250103,160500,356834430,7180,7180,7180,7180,0
|
|
20250103,160400,356834430,7180,7180,7180,7180,0
|
|
20250103,160300,356834430,7180,7180,7180,7180,0
|
|
20250103,160200,356834430,7180,7180,7180,7180,425
|
|
20250103,160100,356834430,7180,7180,7180,7180,0
|
|
20250103,160000,356834430,7180,7180,7180,7180,0
|
|
20250103,155900,356834430,7180,7180,7180,7180,0
|
|
20250103,155800,356834430,7180,7180,7180,7180,0
|
|
20250103,155700,356834430,7180,7180,7180,7180,0
|
|
20250103,155600,356834430,7180,7180,7180,7180,0
|
|
20250103,155500,356834430,7180,7180,7180,7180,0
|
|
20250103,155400,356834430,7180,7180,7180,7180,0
|
|
20250103,155300,356834430,7180,7180,7180,7180,0
|
|
20250103,155200,356834430,7180,7180,7180,7180,0
|
|
20250103,155100,356834430,7180,7180,7180,7180,0
|
|
20250103,155000,356834430,7180,7180,7180,7180,0
|
|
20250103,154900,356834430,7180,7180,7180,7180,0
|
|
20250103,154800,356834430,7180,7180,7180,7180,0
|
|
20250103,154700,356834430,7180,7180,7180,7180,0
|
|
20250103,154600,356834430,7180,7180,7180,7180,0
|
|
20250103,154500,356834430,7180,7180,7180,7180,0
|
|
20250103,154400,356834430,7180,7180,7180,7180,0
|
|
20250103,154300,356834430,7180,7180,7180,7180,0
|
|
20250103,154200,356834430,7180,7180,7180,7180,0
|
|
20250103,154100,356834430,7180,7180,7180,7180,0
|
|
20250103,154000,356834430,7180,7180,7180,7180,0
|
|
20250103,153900,356834430,7180,7180,7180,7180,0
|
|
20250103,153800,356834430,7180,7180,7180,7180,0
|
|
20250103,153700,356834430,7180,7180,7180,7180,0
|
|
20250103,153600,356834430,7180,7180,7180,7180,0
|
|
20250103,153500,356834430,7180,7180,7180,7180,0
|
|
20250103,153400,356834430,7180,7180,7180,7180,0
|
|
20250103,153300,356834430,7180,7180,7180,7180,0
|
|
20250103,153200,356834430,7180,7180,7180,7180,425
|
|
20250103,153100,356834430,7180,7180,7180,7180,0
|
|
20250103,153000,356834430,7180,7180,7180,7180,425
|
|
20250103,152900,353782930,7180,7180,7180,7180,0
|
|
20250103,152800,353782930,7180,7180,7180,7180,0
|
|
20250103,152700,353782930,7180,7180,7180,7180,0
|
|
20250103,152600,353782930,7180,7180,7180,7180,0
|
|
20250103,152500,353782930,7180,7180,7180,7180,0
|
|
20250103,152400,353782930,7180,7180,7180,7180,0
|
|
20250103,152300,353782930,7180,7180,7180,7180,0
|
|
20250103,152200,353782930,7180,7180,7180,7180,0
|
|
20250103,152100,353782930,7180,7180,7180,7180,0
|
|
20250103,152000,353782930,7180,7180,7180,7180,0
|
|
20250103,151900,353782930,7180,7100,7180,7080,291
|
|
20250103,151800,351711370,7120,7110,7120,7100,229
|
|
20250103,151700,350081510,7100,7140,7140,7100,44
|
|
20250103,151600,349768550,7180,7140,7180,7140,121
|
|
20250103,151500,348903840,7090,7140,7140,7080,231
|
|
20250103,151400,347265300,7150,7150,7150,7150,0
|
|
20250103,151300,347265300,7150,7180,7180,7150,433
|
|
20250103,151200,344164840,7190,7190,7190,7190,0
|
|
20250103,151100,344164840,7190,7190,7190,7190,14
|
|
20250103,151000,344064180,7180,7180,7180,7180,22
|
|
20250103,150900,343906220,7180,7180,7180,7180,0
|
|
20250103,150800,343906220,7180,7180,7240,7180,11
|
|
20250103,150700,343826850,7180,7190,7210,7170,38
|
|
20250103,150600,343553620,7220,7190,7260,7190,313
|
|
20250103,150500,341292310,7180,7180,7180,7180,0
|
|
20250103,150400,341292310,7180,7180,7180,7180,214
|
|
20250103,150300,339755790,7180,7180,7180,7180,0
|
|
20250103,150200,339755790,7180,7180,7180,7180,0
|
|
20250103,150100,339755790,7180,7180,7180,7180,22
|
|
20250103,150000,339597830,7180,7180,7180,7180,1
|
|
20250103,145900,339590650,7180,7180,7180,7180,21
|
|
20250103,145800,339439870,7180,7140,7180,7140,38
|
|
20250103,145700,339167550,7140,7170,7170,7140,148
|
|
20250103,145600,338107110,7170,7170,7170,7170,0
|
|
20250103,145500,338107110,7170,7170,7170,7170,6
|
|
20250103,145400,338064090,7160,7160,7160,7160,0
|
|
20250103,145300,338064090,7160,7160,7160,7160,17
|
|
20250103,145200,337942370,7170,7170,7170,7170,0
|
|
20250103,145100,337942370,7170,7170,7170,7170,0
|
|
20250103,145000,337942370,7170,7170,7170,7170,10
|
|
20250103,144900,337870670,7160,7160,7160,7160,21
|
|
20250103,144800,337720310,7190,7170,7190,7170,5
|
|
20250103,144700,337684420,7180,7180,7180,7180,2
|
|
20250103,144600,337670060,7180,7180,7180,7180,0
|
|
20250103,144500,337670060,7180,7180,7180,7180,0
|
|
20250103,144400,337670060,7180,7180,7180,7180,1
|
|
20250103,144300,337662880,7170,7160,7170,7160,45
|
|
20250103,144200,337340240,7170,7170,7170,7170,0
|
|
20250103,144100,337340240,7170,7170,7170,7170,1
|
|
20250103,144000,337333070,7170,7150,7170,7150,311
|
|
20250103,143900,335107810,7170,7190,7190,7150,4
|
|
20250103,143800,335079110,7160,7150,7160,7150,29
|
|
20250103,143700,334871720,7150,7170,7170,7100,721
|
|
20250103,143600,329744920,7220,7180,7220,7170,16
|
|
20250103,143500,329629980,7230,7230,7230,7230,0
|
|
20250103,143400,329629980,7230,7230,7230,7230,2
|
|
20250103,143300,329615520,7220,7220,7220,7220,0
|
|
20250103,143200,329615520,7220,7190,7220,7190,103
|
|
20250103,143100,328873940,7150,7200,7200,7150,14
|
|
20250103,143000,328773190,7210,7210,7210,7210,0
|
|
20250103,142900,328773190,7210,7210,7210,7210,0
|
|
20250103,142800,328773190,7210,7210,7210,7210,1
|
|
20250103,142700,328765980,7250,7230,7250,7230,2396
|
|
20250103,142600,311442540,7230,7230,7230,7230,86
|
|
20250103,142500,310820760,7230,7230,7230,7230,0
|
|
20250103,142400,310820760,7230,7230,7230,7230,400
|
|
20250103,142300,307928760,7240,7240,7240,7240,46
|
|
20250103,142200,307595720,7240,7240,7240,7240,13
|
|
20250103,142100,307501600,7240,7240,7240,7240,2
|
|
20250103,142000,307487120,7230,7240,7240,7230,17
|
|
20250103,141900,307364120,7250,7230,7250,7230,268
|
|
20250103,141800,305425110,7240,7240,7240,7240,0
|
|
20250103,141700,305425110,7240,7130,7260,7130,8364
|
|
20250103,141600,245164100,7130,7130,7130,7130,0
|
|
20250103,141500,245164100,7130,7130,7130,7130,0
|
|
20250103,141400,245164100,7130,7130,7130,7130,1
|
|
20250103,141300,245156970,7140,7140,7140,7140,0
|
|
20250103,141200,245156970,7140,7140,7140,7140,0
|
|
20250103,141100,245156970,7140,7140,7140,7140,0
|
|
20250103,141000,245156970,7140,7140,7140,7140,0
|
|
20250103,140900,245156970,7140,7110,7140,7110,64
|
|
20250103,140800,244701530,7080,7080,7080,7080,0
|
|
20250103,140700,244701530,7080,7080,7080,7080,39
|
|
20250103,140600,244425410,7100,7100,7100,7100,0
|
|
20250103,140500,244425410,7100,7090,7100,7090,21
|
|
20250103,140400,244276330,7090,7090,7090,7090,5
|
|
20250103,140300,244240880,7090,7090,7090,7090,11
|
|
20250103,140200,244162890,7100,7100,7100,7100,2
|
|
20250103,140100,244148690,7100,7100,7100,7100,23
|
|
20250103,140000,243985390,7100,7100,7100,7100,0
|
|
20250103,135900,243985390,7100,7110,7110,7100,17
|
|
20250103,135800,243864680,7110,7110,7110,7110,0
|
|
20250103,135700,243864680,7110,7110,7110,7110,0
|
|
20250103,135600,243864680,7110,7110,7110,7110,0
|
|
20250103,135500,243864680,7110,7110,7110,7110,0
|
|
20250103,135400,243864680,7110,7110,7110,7110,0
|
|
20250103,135300,243864680,7110,7110,7110,7110,0
|
|
20250103,135200,243864680,7110,7110,7110,7110,0
|
|
20250103,135100,243864680,7110,7110,7110,7110,1
|
|
20250103,135000,243857570,7100,7100,7100,7100,0
|
|
20250103,134900,243857570,7100,7100,7100,7100,0
|
|
20250103,134800,243857570,7100,7100,7100,7100,10
|
|
20250103,134700,243786570,7140,7140,7140,7140,1
|
|
20250103,134600,243779430,7090,7090,7090,7090,33
|
|
20250103,134500,243545460,7090,7090,7090,7090,0
|
|
20250103,134400,243545460,7090,7090,7090,7090,0
|
|
20250103,134300,243545460,7090,7080,7090,7080,4
|
|
20250103,134200,243517110,7080,7090,7090,7080,54
|
|
20250103,134100,243134760,7120,7070,7120,7070,381
|
|
20250103,134000,240434120,7070,7080,7080,7060,983
|
|
20250103,133900,233476980,7080,7080,7080,7080,162
|
|
20250103,133800,232330020,7080,7080,7080,7080,82
|
|
20250103,133700,231749460,7090,7100,7100,7090,1219
|
|
20250103,133600,223105010,7130,7130,7130,7130,2
|
|
20250103,133500,223090750,7100,7140,7140,7090,1381
|
|
20250103,133400,213286080,7110,7110,7110,7110,49
|
|
20250103,133300,212937690,7110,7110,7110,7110,0
|
|
20250103,133200,212937690,7110,7120,7120,7110,1007
|
|
20250103,133100,205769590,7140,7160,7160,7140,428
|
|
20250103,133000,202712110,7160,7160,7160,7160,1
|
|
20250103,132900,202704950,7160,7160,7160,7160,0
|
|
20250103,132800,202704950,7160,7170,7170,7160,22
|
|
20250103,132700,202547420,7210,7210,7210,7210,0
|
|
20250103,132600,202547420,7210,7210,7210,7210,1
|
|
20250103,132500,202540210,7210,7210,7210,7210,0
|
|
20250103,132400,202540210,7210,7210,7210,7210,500
|
|
20250103,132300,198935210,7210,7150,7210,7150,65
|
|
20250103,132200,198467850,7160,7210,7210,7120,1637
|
|
20250103,132100,186706250,7220,7190,7220,7190,240
|
|
20250103,132000,184977640,7200,7130,7200,7120,2638
|
|
20250103,131900,166032610,7120,7080,7120,7080,2789
|
|
20250103,131800,146235510,7060,7060,7060,7060,1
|
|
20250103,131700,146228450,7060,7060,7060,7060,0
|
|
20250103,131600,146228450,7060,7060,7060,7060,35
|
|
20250103,131500,145981350,7070,7070,7070,7070,0
|
|
20250103,131400,145981350,7070,7070,7070,7070,101
|
|
20250103,131300,145267280,7070,7070,7070,7070,0
|
|
20250103,131200,145267280,7070,7070,7070,7070,0
|
|
20250103,131100,145267280,7070,7070,7070,7070,5
|
|
20250103,131000,145231930,7060,7060,7060,7060,0
|
|
20250103,130900,145231930,7060,7060,7060,7060,0
|
|
20250103,130800,145231930,7060,7070,7070,7060,236
|
|
20250103,130700,143565760,7080,7080,7080,7080,2
|
|
20250103,130600,143551600,7070,7070,7070,7070,3
|
|
20250103,130500,143530390,7080,7080,7080,7080,101
|
|
20250103,130400,142815310,7100,7100,7100,7100,11
|
|
20250103,130300,142737210,7090,7090,7090,7090,0
|
|
20250103,130200,142737210,7090,7090,7090,7090,11
|
|
20250103,130100,142659220,7080,7080,7080,7080,21
|
|
20250103,130000,142510540,7090,7090,7090,7090,4
|
|
20250103,125900,142482180,7080,7080,7080,7080,3
|
|
20250103,125800,142460940,7080,7080,7080,7080,25
|
|
20250103,125700,142283940,7060,7060,7060,7060,0
|
|
20250103,125600,142283940,7060,7060,7060,7060,3
|
|
20250103,125500,142262760,7060,7060,7060,7060,5
|
|
20250103,125400,142227460,7100,7100,7100,7100,112
|
|
20250103,125300,141432260,7100,7100,7100,7100,1
|
|
20250103,125200,141425160,7090,7090,7090,7090,104
|
|
20250103,125100,140687800,7090,7090,7090,7080,156
|
|
20250103,125000,139581880,7090,7090,7090,7090,2
|
|
20250103,124900,139567700,7050,7050,7050,7050,6
|
|
20250103,124800,139525400,7090,7090,7090,7090,70
|
|
20250103,124700,139029100,7070,7070,7070,7070,39
|
|
20250103,124600,138753370,7070,7070,7070,7070,126
|
|
20250103,124500,137862550,7070,7070,7070,7070,0
|
|
20250103,124400,137862550,7070,7070,7070,7070,0
|
|
20250103,124300,137862550,7070,7070,7070,7070,0
|
|
20250103,124200,137862550,7070,7070,7070,7070,0
|
|
20250103,124100,137862550,7070,7070,7070,7070,0
|
|
20250103,124000,137862550,7070,7070,7070,7070,0
|
|
20250103,123900,137862550,7070,7070,7070,7070,65
|
|
20250103,123800,137403000,7070,7070,7070,7070,5
|
|
20250103,123700,137367650,7070,7070,7070,7070,36
|
|
20250103,123600,137113130,7050,7050,7050,7050,0
|
|
20250103,123500,137113130,7050,7050,7050,7050,2
|
|
20250103,123400,137099030,7050,7050,7050,7050,22
|
|
20250103,123300,136943930,7050,7010,7050,7010,2207
|
|
20250103,123200,121407710,7010,7010,7010,7010,0
|
|
20250103,123100,121407710,7010,7010,7010,7010,33
|
|
20250103,123000,121176380,7000,7000,7000,7000,0
|
|
20250103,122900,121176380,7000,7000,7000,7000,0
|
|
20250103,122800,121176380,7000,7000,7000,7000,0
|
|
20250103,122700,121176380,7000,7020,7020,7000,336
|
|
20250103,122600,118817840,7000,7000,7000,7000,18
|
|
20250103,122500,118691840,7010,7010,7010,7010,0
|
|
20250103,122400,118691840,7010,7010,7010,7010,0
|
|
20250103,122300,118691840,7010,7010,7010,7010,0
|
|
20250103,122200,118691840,7010,7010,7010,7010,0
|
|
20250103,122100,118691840,7010,7010,7010,7010,0
|
|
20250103,122000,118691840,7010,7010,7010,7010,1
|
|
20250103,121900,118684830,7000,7000,7000,7000,0
|
|
20250103,121800,118684830,7000,7000,7000,7000,0
|
|
20250103,121700,118684830,7000,7000,7000,7000,33
|
|
20250103,121600,118453830,7000,7000,7000,7000,0
|
|
20250103,121500,118453830,7000,7000,7000,7000,0
|
|
20250103,121400,118453830,7000,7000,7000,7000,26
|
|
20250103,121300,118271830,7020,7020,7020,7020,0
|
|
20250103,121200,118271830,7020,7020,7020,7020,0
|
|
20250103,121100,118271830,7020,7020,7020,7020,0
|
|
20250103,121000,118271830,7020,7020,7020,7020,0
|
|
20250103,120900,118271830,7020,7020,7020,7020,0
|
|
20250103,120800,118271830,7020,7020,7020,7020,0
|
|
20250103,120700,118271830,7020,7020,7020,7020,0
|
|
20250103,120600,118271830,7020,7020,7020,7020,0
|
|
20250103,120500,118271830,7020,7020,7020,7020,0
|
|
20250103,120400,118271830,7020,7020,7020,7020,18
|
|
20250103,120300,118145470,7020,7020,7020,7020,2
|
|
20250103,120200,118131430,7000,7000,7000,7000,0
|
|
20250103,120100,118131430,7000,7000,7000,7000,11
|
|
20250103,120000,118054430,7020,7020,7020,7020,0
|
|
20250103,115900,118054430,7020,7020,7020,7020,0
|
|
20250103,115800,118054430,7020,7020,7020,7020,0
|
|
20250103,115700,118054430,7020,7020,7020,7020,7
|
|
20250103,115600,118005290,7000,7000,7000,7000,0
|
|
20250103,115500,118005290,7000,7000,7000,7000,0
|
|
20250103,115400,118005290,7000,7000,7000,7000,0
|
|
20250103,115300,118005290,7000,7000,7000,7000,0
|
|
20250103,115200,118005290,7000,7000,7000,7000,0
|
|
20250103,115100,118005290,7000,7000,7000,7000,0
|
|
20250103,115000,118005290,7000,7000,7000,7000,0
|
|
20250103,114900,118005290,7000,7000,7000,7000,5
|
|
20250103,114800,117970290,7030,7030,7030,7030,2
|
|
20250103,114700,117956230,7020,7010,7020,7010,743
|
|
20250103,114600,112746800,7010,7010,7010,7010,100
|
|
20250103,114500,112045800,7010,7010,7010,7010,1
|
|
20250103,114400,112038790,6990,6990,6990,6990,1446
|
|
20250103,114300,101931250,6990,6990,6990,6990,300
|
|
20250103,114200,99834250,6990,6990,6990,6990,315
|
|
20250103,114100,97632400,6990,6990,6990,6990,279
|
|
20250103,114000,95682190,6990,6990,6990,6990,0
|
|
20250103,113900,95682190,6990,6990,6990,6990,0
|
|
20250103,113800,95682190,6990,7000,7000,6990,480
|
|
20250103,113700,92322430,7000,7010,7010,7000,27
|
|
20250103,113600,92133420,7000,7000,7000,7000,0
|
|
20250103,113500,92133420,7000,7000,7000,7000,18
|
|
20250103,113400,92007420,7000,7000,7000,7000,282
|
|
20250103,113300,90033420,7010,7010,7010,7010,30
|
|
20250103,113200,89823120,7010,7010,7010,7010,10
|
|
20250103,113100,89753020,7000,7000,7000,7000,0
|
|
20250103,113000,89753020,7000,7010,7010,7000,427
|
|
20250103,112900,86762020,7030,7030,7030,7030,2
|
|
20250103,112800,86747960,7010,7010,7010,7010,23
|
|
20250103,112700,86586730,7010,7020,7020,7010,631
|
|
20250103,112600,82160070,7030,7030,7030,7030,0
|
|
20250103,112500,82160070,7030,7030,7030,7030,0
|
|
20250103,112400,82160070,7030,7030,7030,7030,0
|
|
20250103,112300,82160070,7030,7030,7030,7030,0
|
|
20250103,112200,82160070,7030,7030,7030,7030,50
|
|
20250103,112100,81808570,7020,7020,7020,7020,0
|
|
20250103,112000,81808570,7020,7030,7030,7020,350
|
|
20250103,111900,79350270,7020,7020,7020,7020,0
|
|
20250103,111800,79350270,7020,7020,7020,7020,0
|
|
20250103,111700,79350270,7020,7020,7020,7020,0
|
|
20250103,111600,79350270,7020,7020,7020,7020,0
|
|
20250103,111500,79350270,7020,7020,7020,7020,0
|
|
20250103,111400,79350270,7020,7020,7020,7020,0
|
|
20250103,111300,79350270,7020,7020,7020,7020,0
|
|
20250103,111200,79350270,7020,7020,7020,7020,0
|
|
20250103,111100,79350270,7020,7020,7020,7020,0
|
|
20250103,111000,79350270,7020,7020,7020,7020,0
|
|
20250103,110900,79350270,7020,7020,7020,7020,0
|
|
20250103,110800,79350270,7020,7020,7020,7020,31
|
|
20250103,110700,79132650,7020,7030,7030,7020,32
|
|
20250103,110600,78908000,7030,7030,7030,7030,0
|
|
20250103,110500,78908000,7030,7030,7030,7030,0
|
|
20250103,110400,78908000,7030,7030,7030,7030,0
|
|
20250103,110300,78908000,7030,7030,7030,7030,0
|
|
20250103,110200,78908000,7030,7030,7030,7030,0
|
|
20250103,110100,78908000,7030,7030,7030,7030,0
|
|
20250103,110000,78908000,7030,7030,7030,7030,10
|
|
20250103,105900,78837700,7030,7000,7030,7000,547
|
|
20250103,105800,74996880,7000,7000,7000,7000,0
|
|
20250103,105700,74996880,7000,7000,7000,7000,10
|
|
20250103,105600,74926880,7000,7000,7000,7000,0
|
|
20250103,105500,74926880,7000,7000,7000,7000,1
|
|
20250103,105400,74919880,7030,7030,7030,7030,0
|
|
20250103,105300,74919880,7030,7020,7030,7020,51
|
|
20250103,105200,74561850,7000,7000,7000,7000,4
|
|
20250103,105100,74533850,7020,7010,7020,7010,806
|
|
20250103,105000,68882020,7000,7000,7000,7000,500
|
|
20250103,104900,65382020,6980,6980,6980,6980,630
|
|
20250103,104800,60984620,6980,6980,6980,6980,9
|
|
20250103,104700,60921800,7000,7000,7000,7000,0
|
|
20250103,104600,60921800,7000,7000,7000,7000,41
|
|
20250103,104500,60634800,7000,7000,7000,7000,0
|
|
20250103,104400,60634800,7000,7000,7000,7000,2
|
|
20250103,104300,60620800,6990,6990,6990,6990,7
|
|
20250103,104200,60571870,6990,6990,6990,6990,0
|
|
20250103,104100,60571870,6990,6990,6990,6990,1
|
|
20250103,104000,60564880,6990,6990,6990,6990,0
|
|
20250103,103900,60564880,6990,6990,6990,6990,0
|
|
20250103,103800,60564880,6990,6990,6990,6990,50
|
|
20250103,103700,60215380,6980,6980,6980,6980,321
|
|
20250103,103600,57974800,6990,6990,6990,6990,0
|
|
20250103,103500,57974800,6990,6990,6990,6990,0
|
|
20250103,103400,57974800,6990,6990,6990,6990,0
|
|
20250103,103300,57974800,6990,6990,6990,6990,8
|
|
20250103,103200,57918880,7000,7000,7000,7000,1
|
|
20250103,103100,57911880,6990,7000,7000,6990,423
|
|
20250103,103000,54951800,7000,7000,7000,7000,0
|
|
20250103,102900,54951800,7000,7000,7000,7000,0
|
|
20250103,102800,54951800,7000,7000,7000,7000,0
|
|
20250103,102700,54951800,7000,7000,7000,7000,0
|
|
20250103,102600,54951800,7000,7000,7000,7000,0
|
|
20250103,102500,54951800,7000,7000,7000,7000,0
|
|
20250103,102400,54951800,7000,7000,7000,7000,21
|
|
20250103,102300,54804800,7030,7030,7030,7030,0
|
|
20250103,102200,54804800,7030,7030,7030,7030,0
|
|
20250103,102100,54804800,7030,7020,7030,7020,200
|
|
20250103,102000,53399800,7030,7030,7030,7030,30
|
|
20250103,101900,53188900,7020,7020,7020,7020,0
|
|
20250103,101800,53188900,7020,7010,7020,7010,1176
|
|
20250103,101700,44938590,7010,7010,7010,7010,1
|
|
20250103,101600,44931580,7000,7000,7000,7000,0
|
|
20250103,101500,44931580,7000,7000,7000,7000,164
|
|
20250103,101400,43783580,7000,7000,7000,7000,0
|
|
20250103,101300,43783580,7000,7000,7000,7000,0
|
|
20250103,101200,43783580,7000,7000,7000,7000,0
|
|
20250103,101100,43783580,7000,7000,7000,7000,0
|
|
20250103,101000,43783580,7000,7000,7000,7000,1
|
|
20250103,100900,43776580,6980,6980,6980,6970,2916
|
|
20250103,100800,23423050,6980,6980,6980,6980,42
|
|
20250103,100700,23129890,6980,6980,6980,6980,1
|
|
20250103,100600,23122910,6980,6980,6980,6980,1
|
|
20250103,100500,23115930,6980,6970,6980,6970,25
|
|
20250103,100400,22941670,6960,6970,6970,6960,75
|
|
20250103,100300,22419590,6970,6970,6970,6970,23
|
|
20250103,100200,22259280,6960,6970,6970,6960,18
|
|
20250103,100100,22133990,6970,6960,6970,6960,2
|
|
20250103,100000,22120060,6960,6970,6970,6960,15
|
|
20250103,095900,22015520,7010,7010,7010,7010,0
|
|
20250103,095800,22015520,7010,7010,7010,7010,0
|
|
20250103,095700,22015520,7010,7010,7010,7010,0
|
|
20250103,095600,22015520,7010,7010,7010,7010,0
|
|
20250103,095500,22015520,7010,7010,7010,7010,0
|
|
20250103,095400,22015520,7010,7000,7010,7000,11
|
|
20250103,095300,21938510,6960,6960,6960,6960,14
|
|
20250103,095200,21841070,7010,7010,7010,7010,0
|
|
20250103,095100,21841070,7010,7010,7010,7010,0
|
|
20250103,095000,21841070,7010,7010,7010,7010,10
|
|
20250103,094900,21770970,7010,7010,7010,7010,0
|
|
20250103,094800,21770970,7010,7010,7010,7010,0
|
|
20250103,094700,21770970,7010,7010,7010,7010,0
|
|
20250103,094600,21770970,7010,7010,7010,7010,0
|
|
20250103,094500,21770970,7010,7010,7010,7010,5
|
|
20250103,094400,21735920,7010,7010,7010,7010,4
|
|
20250103,094300,21707880,7010,7000,7010,7000,39
|
|
20250103,094200,21434830,7000,7000,7000,7000,1
|
|
20250103,094100,21427830,7020,7020,7020,7020,0
|
|
20250103,094000,21427830,7020,7020,7020,7020,0
|
|
20250103,093900,21427830,7020,7020,7020,7020,0
|
|
20250103,093800,21427830,7020,7020,7020,7020,0
|
|
20250103,093700,21427830,7020,7020,7020,7020,0
|
|
20250103,093600,21427830,7020,7020,7020,7020,0
|
|
20250103,093500,21427830,7020,7020,7020,7020,0
|
|
20250103,093400,21427830,7020,7020,7020,7020,0
|
|
20250103,093300,21427830,7020,7020,7020,7020,0
|
|
20250103,093200,21427830,7020,7020,7020,7020,1
|
|
20250103,093100,21420810,7000,7000,7000,7000,0
|
|
20250103,093000,21420810,7000,7000,7000,7000,0
|
|
20250103,092900,21420810,7000,7030,7030,7000,13
|
|
20250103,092800,21329780,7000,7000,7000,7000,0
|
|
20250103,092700,21329780,7000,7000,7000,7000,0
|
|
20250103,092600,21329780,7000,6980,7000,6980,473
|
|
20250103,092500,18023430,6970,6980,6980,6970,66
|
|
20250103,092400,17562760,6990,6980,6990,6980,156
|
|
20250103,092300,16473230,6980,6980,6980,6980,0
|
|
20250103,092200,16473230,6980,6980,6980,6980,0
|
|
20250103,092100,16473230,6980,6980,6980,6980,1
|
|
20250103,092000,16466250,6950,6950,6950,6950,30
|
|
20250103,091900,16257750,6980,6970,6980,6900,1007
|
|
20250103,091800,9294130,6980,6980,6980,6980,0
|
|
20250103,091700,9294130,6980,6980,6980,6980,65
|
|
20250103,091600,8840430,6980,6950,6980,6950,418
|
|
20250103,091500,5927390,6920,6920,6920,6920,11
|
|
20250103,091400,5851270,6900,6900,6900,6900,24
|
|
20250103,091300,5685670,6900,6900,6900,6900,0
|
|
20250103,091200,5685670,6900,6900,6900,6900,50
|
|
20250103,091100,5340670,6910,6910,6910,6910,8
|
|
20250103,091000,5285390,6980,6980,6980,6920,13
|
|
20250103,090900,5195070,6910,6910,6910,6910,40
|
|
20250103,090800,4918670,6910,6910,6910,6910,29
|
|
20250103,090700,4718280,6980,6980,6980,6980,1
|
|
20250103,090600,4711300,6900,6900,6900,6900,0
|
|
20250103,090500,4711300,6900,6910,6980,6900,226
|
|
20250103,090400,3149630,6980,6940,6980,6900,218
|
|
20250103,090300,1642480,7000,7000,7000,7000,0
|
|
20250103,090200,1642480,7000,7000,7000,7000,0
|
|
20250103,090100,1642480,7000,7000,7000,7000,1
|
|
20250103,090000,1635480,6930,6930,6930,6930,236
|