665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200200,928583190,7810,7810,7810,7810,3413
|
|
20250123,200100,928583190,7810,7810,7810,7810,0
|
|
20250123,200000,928583190,7810,7810,7810,7810,0
|
|
20250123,195900,928583190,7810,7810,7810,7810,0
|
|
20250123,195800,928583190,7810,7810,7810,7810,0
|
|
20250123,195700,928583190,7810,7810,7810,7810,0
|
|
20250123,195600,928583190,7810,7810,7810,7810,0
|
|
20250123,195500,928583190,7810,7810,7810,7810,0
|
|
20250123,195400,928583190,7810,7810,7810,7810,0
|
|
20250123,195300,928583190,7810,7810,7810,7810,0
|
|
20250123,195200,928583190,7810,7810,7810,7810,0
|
|
20250123,195100,928583190,7810,7810,7810,7810,0
|
|
20250123,195000,928583190,7810,7810,7810,7810,0
|
|
20250123,194900,928583190,7810,7810,7810,7810,0
|
|
20250123,194800,928583190,7810,7810,7810,7810,0
|
|
20250123,194700,928583190,7810,7810,7810,7810,0
|
|
20250123,194600,928583190,7810,7810,7810,7810,0
|
|
20250123,194500,928583190,7810,7810,7810,7810,0
|
|
20250123,194400,928583190,7810,7810,7810,7810,0
|
|
20250123,194300,928583190,7810,7810,7810,7810,0
|
|
20250123,194200,928583190,7810,7810,7810,7810,0
|
|
20250123,194100,928583190,7810,7810,7810,7810,0
|
|
20250123,194000,928583190,7810,7810,7810,7810,0
|
|
20250123,193900,928583190,7810,7810,7810,7810,0
|
|
20250123,193800,928583190,7810,7810,7810,7810,0
|
|
20250123,193700,928583190,7810,7810,7810,7810,0
|
|
20250123,193600,928583190,7810,7810,7810,7810,0
|
|
20250123,193500,928583190,7810,7810,7810,7810,0
|
|
20250123,193400,928583190,7810,7810,7810,7810,0
|
|
20250123,193300,928583190,7810,7810,7810,7810,0
|
|
20250123,193200,928583190,7810,7810,7810,7810,3413
|
|
20250123,193100,928583190,7810,7810,7810,7810,0
|
|
20250123,193000,928583190,7810,7810,7810,7810,0
|
|
20250123,192900,928583190,7810,7810,7810,7810,0
|
|
20250123,192800,928583190,7810,7810,7810,7810,0
|
|
20250123,192700,928583190,7810,7810,7810,7810,0
|
|
20250123,192600,928583190,7810,7810,7810,7810,0
|
|
20250123,192500,928583190,7810,7810,7810,7810,0
|
|
20250123,192400,928583190,7810,7810,7810,7810,0
|
|
20250123,192300,928583190,7810,7810,7810,7810,0
|
|
20250123,192200,928583190,7810,7810,7810,7810,0
|
|
20250123,192100,928583190,7810,7810,7810,7810,0
|
|
20250123,192000,928583190,7810,7810,7810,7810,0
|
|
20250123,191900,928583190,7810,7810,7810,7810,0
|
|
20250123,191800,928583190,7810,7810,7810,7810,0
|
|
20250123,191700,928583190,7810,7810,7810,7810,0
|
|
20250123,191600,928583190,7810,7810,7810,7810,0
|
|
20250123,191500,928583190,7810,7810,7810,7810,0
|
|
20250123,191400,928583190,7810,7810,7810,7810,0
|
|
20250123,191300,928583190,7810,7810,7810,7810,0
|
|
20250123,191200,928583190,7810,7810,7810,7810,0
|
|
20250123,191100,928583190,7810,7810,7810,7810,0
|
|
20250123,191000,928583190,7810,7810,7810,7810,0
|
|
20250123,190900,928583190,7810,7810,7810,7810,0
|
|
20250123,190800,928583190,7810,7810,7810,7810,0
|
|
20250123,190700,928583190,7810,7810,7810,7810,0
|
|
20250123,190600,928583190,7810,7810,7810,7810,0
|
|
20250123,190500,928583190,7810,7810,7810,7810,0
|
|
20250123,190400,928583190,7810,7810,7810,7810,0
|
|
20250123,190300,928583190,7810,7810,7810,7810,0
|
|
20250123,190200,928583190,7810,7810,7810,7810,3413
|
|
20250123,190100,928583190,7810,7810,7810,7810,0
|
|
20250123,190000,928583190,7810,7810,7810,7810,0
|
|
20250123,185900,928583190,7810,7810,7810,7810,0
|
|
20250123,185800,928583190,7810,7810,7810,7810,0
|
|
20250123,185700,928583190,7810,7810,7810,7810,0
|
|
20250123,185600,928583190,7810,7810,7810,7810,0
|
|
20250123,185500,928583190,7810,7810,7810,7810,0
|
|
20250123,185400,928583190,7810,7810,7810,7810,0
|
|
20250123,185300,928583190,7810,7810,7810,7810,0
|
|
20250123,185200,928583190,7810,7810,7810,7810,0
|
|
20250123,185100,928583190,7810,7810,7810,7810,0
|
|
20250123,185000,928583190,7810,7810,7810,7810,0
|
|
20250123,184900,928583190,7810,7810,7810,7810,0
|
|
20250123,184800,928583190,7810,7810,7810,7810,0
|
|
20250123,184700,928583190,7810,7810,7810,7810,0
|
|
20250123,184600,928583190,7810,7810,7810,7810,0
|
|
20250123,184500,928583190,7810,7810,7810,7810,0
|
|
20250123,184400,928583190,7810,7810,7810,7810,0
|
|
20250123,184300,928583190,7810,7810,7810,7810,0
|
|
20250123,184200,928583190,7810,7810,7810,7810,0
|
|
20250123,184100,928583190,7810,7810,7810,7810,0
|
|
20250123,184000,928583190,7810,7810,7810,7810,0
|
|
20250123,183900,928583190,7810,7810,7810,7810,0
|
|
20250123,183800,928583190,7810,7810,7810,7810,0
|
|
20250123,183700,928583190,7810,7810,7810,7810,0
|
|
20250123,183600,928583190,7810,7810,7810,7810,0
|
|
20250123,183500,928583190,7810,7810,7810,7810,0
|
|
20250123,183400,928583190,7810,7810,7810,7810,0
|
|
20250123,183300,928583190,7810,7810,7810,7810,0
|
|
20250123,183200,928583190,7810,7810,7810,7810,3413
|
|
20250123,183100,928583190,7810,7810,7810,7810,0
|
|
20250123,183000,928583190,7810,7810,7810,7810,0
|
|
20250123,182900,928583190,7810,7810,7810,7810,0
|
|
20250123,182800,928583190,7810,7810,7810,7810,0
|
|
20250123,182700,928583190,7810,7810,7810,7810,0
|
|
20250123,182600,928583190,7810,7810,7810,7810,0
|
|
20250123,182500,928583190,7810,7810,7810,7810,0
|
|
20250123,182400,928583190,7810,7810,7810,7810,0
|
|
20250123,182300,928583190,7810,7810,7810,7810,0
|
|
20250123,182200,928583190,7810,7810,7810,7810,0
|
|
20250123,182100,928583190,7810,7810,7810,7810,0
|
|
20250123,182000,928583190,7810,7810,7810,7810,0
|
|
20250123,181900,928583190,7810,7810,7810,7810,0
|
|
20250123,181800,928583190,7810,7810,7810,7810,0
|
|
20250123,181700,928583190,7810,7810,7810,7810,0
|
|
20250123,181600,928583190,7810,7810,7810,7810,0
|
|
20250123,181500,928583190,7810,7810,7810,7810,0
|
|
20250123,181400,928583190,7810,7810,7810,7810,0
|
|
20250123,181300,928583190,7810,7810,7810,7810,0
|
|
20250123,181200,928583190,7810,7810,7810,7810,0
|
|
20250123,181100,928583190,7810,7810,7810,7810,0
|
|
20250123,181000,928583190,7810,7810,7810,7810,0
|
|
20250123,180900,928583190,7810,7810,7810,7810,0
|
|
20250123,180800,928583190,7810,7810,7810,7810,0
|
|
20250123,180700,928583190,7810,7810,7810,7810,0
|
|
20250123,180600,928583190,7810,7810,7810,7810,0
|
|
20250123,180500,928583190,7810,7810,7810,7810,0
|
|
20250123,180400,928583190,7810,7810,7810,7810,0
|
|
20250123,180300,928583190,7810,7810,7810,7810,0
|
|
20250123,180200,928583190,7810,7810,7810,7810,3413
|
|
20250123,180100,928583190,7810,7810,7810,7810,0
|
|
20250123,180000,928583190,7810,7810,7810,7810,0
|
|
20250123,175900,928583190,7810,7810,7810,7810,0
|
|
20250123,175800,928583190,7810,7810,7810,7810,0
|
|
20250123,175700,928583190,7810,7810,7810,7810,0
|
|
20250123,175600,928583190,7810,7810,7810,7810,0
|
|
20250123,175500,928583190,7810,7810,7810,7810,0
|
|
20250123,175400,928583190,7810,7810,7810,7810,0
|
|
20250123,175300,928583190,7810,7810,7810,7810,0
|
|
20250123,175200,928583190,7810,7810,7810,7810,0
|
|
20250123,175100,928583190,7810,7810,7810,7810,0
|
|
20250123,175000,928583190,7810,7810,7810,7810,0
|
|
20250123,174900,928583190,7810,7810,7810,7810,0
|
|
20250123,174800,928583190,7810,7810,7810,7810,0
|
|
20250123,174700,928583190,7810,7810,7810,7810,0
|
|
20250123,174600,928583190,7810,7810,7810,7810,0
|
|
20250123,174500,928583190,7810,7810,7810,7810,0
|
|
20250123,174400,928583190,7810,7810,7810,7810,0
|
|
20250123,174300,928583190,7810,7810,7810,7810,0
|
|
20250123,174200,928583190,7810,7810,7810,7810,0
|
|
20250123,174100,928583190,7810,7810,7810,7810,0
|
|
20250123,174000,928583190,7810,7810,7810,7810,0
|
|
20250123,173900,928583190,7810,7810,7810,7810,0
|
|
20250123,173800,928583190,7810,7810,7810,7810,0
|
|
20250123,173700,928583190,7810,7810,7810,7810,0
|
|
20250123,173600,928583190,7810,7810,7810,7810,0
|
|
20250123,173500,928583190,7810,7810,7810,7810,0
|
|
20250123,173400,928583190,7810,7810,7810,7810,0
|
|
20250123,173300,928583190,7810,7810,7810,7810,0
|
|
20250123,173200,928583190,7810,7810,7810,7810,3413
|
|
20250123,173100,928583190,7810,7810,7810,7810,0
|
|
20250123,173000,928583190,7810,7810,7810,7810,0
|
|
20250123,172900,928583190,7810,7810,7810,7810,0
|
|
20250123,172800,928583190,7810,7810,7810,7810,0
|
|
20250123,172700,928583190,7810,7810,7810,7810,0
|
|
20250123,172600,928583190,7810,7810,7810,7810,0
|
|
20250123,172500,928583190,7810,7810,7810,7810,0
|
|
20250123,172400,928583190,7810,7810,7810,7810,0
|
|
20250123,172300,928583190,7810,7810,7810,7810,0
|
|
20250123,172200,928583190,7810,7810,7810,7810,0
|
|
20250123,172100,928583190,7810,7810,7810,7810,0
|
|
20250123,172000,928583190,7810,7810,7810,7810,0
|
|
20250123,171900,928583190,7810,7810,7810,7810,0
|
|
20250123,171800,928583190,7810,7810,7810,7810,0
|
|
20250123,171700,928583190,7810,7810,7810,7810,0
|
|
20250123,171600,928583190,7810,7810,7810,7810,0
|
|
20250123,171500,928583190,7810,7810,7810,7810,0
|
|
20250123,171400,928583190,7810,7810,7810,7810,0
|
|
20250123,171300,928583190,7810,7810,7810,7810,0
|
|
20250123,171200,928583190,7810,7810,7810,7810,0
|
|
20250123,171100,928583190,7810,7810,7810,7810,0
|
|
20250123,171000,928583190,7810,7810,7810,7810,0
|
|
20250123,170900,928583190,7810,7810,7810,7810,0
|
|
20250123,170800,928583190,7810,7810,7810,7810,0
|
|
20250123,170700,928583190,7810,7810,7810,7810,0
|
|
20250123,170600,928583190,7810,7810,7810,7810,0
|
|
20250123,170500,928583190,7810,7810,7810,7810,0
|
|
20250123,170400,928583190,7810,7810,7810,7810,0
|
|
20250123,170300,928583190,7810,7810,7810,7810,0
|
|
20250123,170200,928583190,7810,7810,7810,7810,3413
|
|
20250123,170100,928583190,7810,7810,7810,7810,0
|
|
20250123,170000,928583190,7810,7810,7810,7810,0
|
|
20250123,165900,928583190,7810,7810,7810,7810,0
|
|
20250123,165800,928583190,7810,7810,7810,7810,0
|
|
20250123,165700,928583190,7810,7810,7810,7810,0
|
|
20250123,165600,928583190,7810,7810,7810,7810,0
|
|
20250123,165500,928583190,7810,7810,7810,7810,0
|
|
20250123,165400,928583190,7810,7810,7810,7810,0
|
|
20250123,165300,928583190,7810,7810,7810,7810,0
|
|
20250123,165200,928583190,7810,7810,7810,7810,0
|
|
20250123,165100,928583190,7810,7810,7810,7810,0
|
|
20250123,165000,928583190,7810,7810,7810,7810,0
|
|
20250123,164900,928583190,7810,7810,7810,7810,0
|
|
20250123,164800,928583190,7810,7810,7810,7810,0
|
|
20250123,164700,928583190,7810,7810,7810,7810,0
|
|
20250123,164600,928583190,7810,7810,7810,7810,0
|
|
20250123,164500,928583190,7810,7810,7810,7810,0
|
|
20250123,164400,928583190,7810,7810,7810,7810,0
|
|
20250123,164300,928583190,7810,7810,7810,7810,0
|
|
20250123,164200,928583190,7810,7810,7810,7810,0
|
|
20250123,164100,928583190,7810,7810,7810,7810,0
|
|
20250123,164000,928583190,7810,7810,7810,7810,0
|
|
20250123,163900,928583190,7810,7810,7810,7810,0
|
|
20250123,163800,928583190,7810,7810,7810,7810,0
|
|
20250123,163700,928583190,7810,7810,7810,7810,0
|
|
20250123,163600,928583190,7810,7810,7810,7810,0
|
|
20250123,163500,928583190,7810,7810,7810,7810,0
|
|
20250123,163400,928583190,7810,7810,7810,7810,0
|
|
20250123,163300,928583190,7810,7810,7810,7810,0
|
|
20250123,163200,928583190,7810,7810,7810,7810,3413
|
|
20250123,163100,928583190,7810,7810,7810,7810,0
|
|
20250123,163000,928583190,7810,7810,7810,7810,0
|
|
20250123,162900,928583190,7810,7810,7810,7810,0
|
|
20250123,162800,928583190,7810,7810,7810,7810,0
|
|
20250123,162700,928583190,7810,7810,7810,7810,0
|
|
20250123,162600,928583190,7810,7810,7810,7810,0
|
|
20250123,162500,928583190,7810,7810,7810,7810,0
|
|
20250123,162400,928583190,7810,7810,7810,7810,0
|
|
20250123,162300,928583190,7810,7810,7810,7810,0
|
|
20250123,162200,928583190,7810,7810,7810,7810,0
|
|
20250123,162100,928583190,7810,7810,7810,7810,0
|
|
20250123,162000,928583190,7810,7810,7810,7810,0
|
|
20250123,161900,928583190,7810,7810,7810,7810,0
|
|
20250123,161800,928583190,7810,7810,7810,7810,0
|
|
20250123,161700,928583190,7810,7810,7810,7810,0
|
|
20250123,161600,928583190,7810,7810,7810,7810,0
|
|
20250123,161500,928583190,7810,7810,7810,7810,0
|
|
20250123,161400,928583190,7810,7810,7810,7810,0
|
|
20250123,161300,928583190,7810,7810,7810,7810,0
|
|
20250123,161200,928583190,7810,7810,7810,7810,0
|
|
20250123,161100,928583190,7810,7810,7810,7810,0
|
|
20250123,161000,928583190,7810,7810,7810,7810,0
|
|
20250123,160900,928583190,7810,7810,7810,7810,0
|
|
20250123,160800,928583190,7810,7810,7810,7810,0
|
|
20250123,160700,928583190,7810,7810,7810,7810,0
|
|
20250123,160600,928583190,7810,7810,7810,7810,0
|
|
20250123,160500,928583190,7810,7810,7810,7810,0
|
|
20250123,160400,928583190,7810,7810,7810,7810,0
|
|
20250123,160300,928583190,7810,7810,7810,7810,0
|
|
20250123,160200,928583190,7810,7810,7810,7810,3413
|
|
20250123,160100,928583190,7810,7810,7810,7810,0
|
|
20250123,160000,928583190,7810,7810,7810,7810,0
|
|
20250123,155900,928583190,7810,7810,7810,7810,0
|
|
20250123,155800,928583190,7810,7810,7810,7810,0
|
|
20250123,155700,928583190,7810,7810,7810,7810,0
|
|
20250123,155600,928583190,7810,7810,7810,7810,0
|
|
20250123,155500,928583190,7810,7810,7810,7810,0
|
|
20250123,155400,928583190,7810,7810,7810,7810,0
|
|
20250123,155300,928583190,7810,7810,7810,7810,0
|
|
20250123,155200,928583190,7810,7810,7810,7810,0
|
|
20250123,155100,928583190,7810,7810,7810,7810,0
|
|
20250123,155000,928583190,7810,7810,7810,7810,0
|
|
20250123,154900,928583190,7810,7810,7810,7810,0
|
|
20250123,154800,928583190,7810,7810,7810,7810,0
|
|
20250123,154700,928583190,7810,7810,7810,7810,0
|
|
20250123,154600,928583190,7810,7810,7810,7810,0
|
|
20250123,154500,928583190,7810,7810,7810,7810,0
|
|
20250123,154400,928583190,7810,7810,7810,7810,0
|
|
20250123,154300,928583190,7810,7810,7810,7810,0
|
|
20250123,154200,928583190,7810,7810,7810,7810,0
|
|
20250123,154100,928583190,7810,7810,7810,7810,0
|
|
20250123,154000,928583190,7810,7810,7810,7810,0
|
|
20250123,153900,928583190,7810,7810,7810,7810,0
|
|
20250123,153800,928583190,7810,7810,7810,7810,0
|
|
20250123,153700,928583190,7810,7810,7810,7810,0
|
|
20250123,153600,928583190,7810,7810,7810,7810,0
|
|
20250123,153500,928583190,7810,7810,7810,7810,0
|
|
20250123,153400,928583190,7810,7810,7810,7810,0
|
|
20250123,153300,928583190,7810,7810,7810,7810,0
|
|
20250123,153200,928583190,7810,7810,7810,7810,3413
|
|
20250123,153100,928583190,7810,7810,7810,7810,0
|
|
20250123,153000,928583190,7810,7810,7810,7810,3413
|
|
20250123,152900,901927660,7810,7810,7810,7810,0
|
|
20250123,152800,901927660,7810,7810,7810,7810,0
|
|
20250123,152700,901927660,7810,7810,7810,7810,0
|
|
20250123,152600,901927660,7810,7810,7810,7810,0
|
|
20250123,152500,901927660,7810,7810,7810,7810,0
|
|
20250123,152400,901927660,7810,7810,7810,7810,0
|
|
20250123,152300,901927660,7810,7810,7810,7810,0
|
|
20250123,152200,901927660,7810,7810,7810,7810,0
|
|
20250123,152100,901927660,7810,7810,7810,7810,0
|
|
20250123,152000,901927660,7810,7810,7810,7810,0
|
|
20250123,151900,901927660,7810,7660,7810,7650,866
|
|
20250123,151800,895233710,7660,7700,7700,7660,154
|
|
20250123,151700,894053270,7700,7670,7700,7660,499
|
|
20250123,151600,890227580,7700,7700,7700,7700,10
|
|
20250123,151500,890150580,7700,7670,7700,7670,338
|
|
20250123,151400,887557320,7670,7690,7690,7670,640
|
|
20250123,151300,882647320,7680,7680,7680,7680,18
|
|
20250123,151200,882509080,7680,7680,7680,7680,1
|
|
20250123,151100,882501400,7680,7680,7680,7680,159
|
|
20250123,151000,881280280,7680,7680,7680,7670,42
|
|
20250123,150900,880957740,7680,7680,7680,7680,1
|
|
20250123,150800,880950060,7690,7700,7700,7690,2
|
|
20250123,150700,880934670,7680,7680,7680,7680,306
|
|
20250123,150600,878584590,7670,7670,7670,7670,340
|
|
20250123,150500,875976790,7670,7670,7670,7670,0
|
|
20250123,150400,875976790,7670,7670,7670,7670,0
|
|
20250123,150300,875976790,7670,7680,7700,7670,105
|
|
20250123,150200,875169770,7680,7660,7680,7660,418
|
|
20250123,150100,871965890,7700,7700,7700,7700,0
|
|
20250123,150000,871965890,7700,7690,7700,7660,552
|
|
20250123,145900,867734910,7690,7690,7690,7690,7
|
|
20250123,145800,867681080,7690,7690,7690,7690,2
|
|
20250123,145700,867665700,7690,7690,7690,7690,22
|
|
20250123,145600,867496520,7690,7710,7710,7690,101
|
|
20250123,145500,866719810,7740,7840,7840,7710,1012
|
|
20250123,145400,858869270,7880,7690,7880,7690,1002
|
|
20250123,145300,851091120,7670,7670,7670,7670,62
|
|
20250123,145200,850615580,7670,7690,7690,7670,719
|
|
20250123,145100,845096710,7690,7700,7700,7690,115
|
|
20250123,145000,844211500,7700,7700,7700,7700,26
|
|
20250123,144900,844011300,7700,7700,7700,7700,1
|
|
20250123,144800,844003600,7700,7700,7700,7700,0
|
|
20250123,144700,844003600,7700,7700,7700,7700,0
|
|
20250123,144600,844003600,7700,7700,7700,7690,359
|
|
20250123,144500,841241030,7700,7750,7830,7700,794
|
|
20250123,144400,835076010,7750,7750,7750,7750,0
|
|
20250123,144300,835076010,7750,7700,7750,7700,787
|
|
20250123,144200,828995770,7700,7700,7700,7700,25
|
|
20250123,144100,828803270,7700,7700,7700,7700,48
|
|
20250123,144000,828433670,7700,7700,7700,7700,48
|
|
20250123,143900,828064070,7700,7720,7720,7700,101
|
|
20250123,143800,827284370,7720,7720,7720,7720,0
|
|
20250123,143700,827284370,7720,7720,7740,7720,171
|
|
20250123,143600,825964230,7700,7700,7700,7700,0
|
|
20250123,143500,825964230,7700,7700,7700,7700,9
|
|
20250123,143400,825894930,7700,7700,7700,7700,0
|
|
20250123,143300,825894930,7700,7700,7700,7700,0
|
|
20250123,143200,825894930,7700,7700,7700,7700,1
|
|
20250123,143100,825887230,7690,7700,7700,7680,574
|
|
20250123,143000,821472310,7690,7670,7690,7670,274
|
|
20250123,142900,819369970,7670,7680,7680,7670,125
|
|
20250123,142800,818410820,7670,7680,7680,7670,84
|
|
20250123,142700,817765870,7680,7680,7680,7680,104
|
|
20250123,142600,816967150,7680,7680,7680,7680,186
|
|
20250123,142500,815538670,7680,7690,7690,7680,104
|
|
20250123,142400,814739930,7690,7690,7690,7680,49
|
|
20250123,142300,814363460,7690,7700,7700,7680,131
|
|
20250123,142200,813356740,7690,7700,7700,7690,406
|
|
20250123,142100,810234400,7690,7700,7700,7690,104
|
|
20250123,142000,809433770,7700,7700,7700,7700,104
|
|
20250123,141900,808632970,7700,7700,7700,7700,103
|
|
20250123,141800,807839870,7700,7710,7710,7700,173
|
|
20250123,141700,806507590,7710,7700,7710,7700,162
|
|
20250123,141600,805259610,7710,7710,7710,7700,113
|
|
20250123,141500,804389240,7700,7700,7700,7700,104
|
|
20250123,141400,803588440,7700,7710,7710,7700,248
|
|
20250123,141300,801677390,7710,7710,7710,7700,240
|
|
20250123,141200,799828690,7710,7720,7720,7710,839
|
|
20250123,141100,793359660,7720,7710,7720,7710,1216
|
|
20250123,141000,783982450,7710,7710,7710,7710,103
|
|
20250123,140900,783188320,7700,7690,7700,7690,481
|
|
20250123,140800,779484750,7680,7670,7690,7670,223
|
|
20250123,140700,777772710,7670,7670,7670,7660,232
|
|
20250123,140600,775993970,7650,7710,7710,7650,3671
|
|
20250123,140500,747735470,7710,7720,7730,7710,1096
|
|
20250123,140400,739275900,7720,7720,7730,7720,405
|
|
20250123,140300,736147270,7730,7730,7740,7720,229
|
|
20250123,140200,734377960,7740,7740,7740,7730,118
|
|
20250123,140100,733465680,7740,7740,7740,7730,108
|
|
20250123,140000,732630790,7740,7750,7750,7730,140
|
|
20250123,135900,731546410,7760,7770,7780,7760,416
|
|
20250123,135800,728314250,7770,7780,7780,7770,39
|
|
20250123,135700,728011000,7780,7780,7780,7770,110
|
|
20250123,135600,727155950,7780,7810,7810,7770,2237
|
|
20250123,135500,709721580,7810,7830,7830,7810,696
|
|
20250123,135400,704280020,7830,7830,7830,7830,18
|
|
20250123,135300,704139080,7850,7850,7850,7850,0
|
|
20250123,135200,704139080,7850,7850,7850,7850,0
|
|
20250123,135100,704139080,7850,7850,7850,7850,0
|
|
20250123,135000,704139080,7850,7850,7850,7850,0
|
|
20250123,134900,704139080,7850,7850,7850,7850,300
|
|
20250123,134800,701784080,7850,7850,7850,7850,1
|
|
20250123,134700,701776230,7850,7850,7850,7850,3
|
|
20250123,134600,701752680,7850,7850,7850,7850,0
|
|
20250123,134500,701752680,7850,7850,7850,7850,1
|
|
20250123,134400,701744830,7850,7850,7850,7850,130
|
|
20250123,134300,700724330,7850,7850,7850,7850,20
|
|
20250123,134200,700567330,7840,7840,7840,7840,500
|
|
20250123,134100,696647330,7850,7850,7850,7850,20
|
|
20250123,134000,696490330,7850,7850,7850,7850,20
|
|
20250123,133900,696333330,7820,7820,7820,7820,0
|
|
20250123,133800,696333330,7820,7820,7820,7820,0
|
|
20250123,133700,696333330,7820,7820,7820,7820,22
|
|
20250123,133600,696161290,7820,7840,7840,7820,951
|
|
20250123,133500,688706180,7840,7840,7840,7840,5
|
|
20250123,133400,688666980,7830,7830,7830,7830,0
|
|
20250123,133300,688666980,7830,7830,7830,7830,0
|
|
20250123,133200,688666980,7830,7830,7830,7830,12
|
|
20250123,133100,688573020,7830,7830,7830,7830,104
|
|
20250123,133000,687758700,7830,7830,7830,7830,0
|
|
20250123,132900,687758700,7830,7830,7830,7830,148
|
|
20250123,132800,686599860,7830,7830,7830,7830,12
|
|
20250123,132700,686505900,7820,7820,7820,7820,0
|
|
20250123,132600,686505900,7820,7820,7820,7820,105
|
|
20250123,132500,685684800,7820,7820,7820,7820,0
|
|
20250123,132400,685684800,7820,7820,7820,7820,0
|
|
20250123,132300,685684800,7820,7820,7820,7820,20
|
|
20250123,132200,685528400,7810,7810,7810,7810,58
|
|
20250123,132100,685075420,7810,7810,7810,7810,0
|
|
20250123,132000,685075420,7810,7810,7810,7810,0
|
|
20250123,131900,685075420,7810,7810,7810,7810,0
|
|
20250123,131800,685075420,7810,7810,7810,7810,14
|
|
20250123,131700,684966080,7810,7810,7810,7810,0
|
|
20250123,131600,684966080,7810,7810,7810,7810,0
|
|
20250123,131500,684966080,7810,7810,7810,7810,0
|
|
20250123,131400,684966080,7810,7820,7830,7800,2368
|
|
20250123,131300,666472790,7820,7820,7820,7820,0
|
|
20250123,131200,666472790,7820,7830,7830,7820,1129
|
|
20250123,131100,657642460,7830,7830,7830,7830,0
|
|
20250123,131000,657642460,7830,7860,7860,7830,8633
|
|
20250123,130900,589995140,7860,7860,7860,7860,0
|
|
20250123,130800,589995140,7860,7860,7860,7860,8
|
|
20250123,130700,589932260,7880,7880,7880,7880,43
|
|
20250123,130600,589593420,7880,7880,7880,7880,34
|
|
20250123,130500,589325500,7860,7860,7860,7860,0
|
|
20250123,130400,589325500,7860,7860,7860,7860,16
|
|
20250123,130300,589199740,7870,7860,7870,7860,25
|
|
20250123,130200,589003230,7860,7860,7860,7860,0
|
|
20250123,130100,589003230,7860,7860,7860,7860,0
|
|
20250123,130000,589003230,7860,7860,7860,7860,203
|
|
20250123,125900,587407650,7860,7860,7860,7860,0
|
|
20250123,125800,587407650,7860,7860,7860,7860,64
|
|
20250123,125700,586904610,7870,7870,7870,7870,1
|
|
20250123,125600,586896740,7870,7870,7870,7870,244
|
|
20250123,125500,584976460,7870,7870,7870,7870,0
|
|
20250123,125400,584976460,7870,7870,7870,7870,18
|
|
20250123,125300,584834800,7880,7880,7880,7880,0
|
|
20250123,125200,584834800,7880,7880,7880,7880,0
|
|
20250123,125100,584834800,7880,7890,7890,7880,479
|
|
20250123,125000,581058150,7900,7890,7900,7890,23
|
|
20250123,124900,580876550,7890,7890,7890,7890,18
|
|
20250123,124800,580734530,7900,7900,7900,7900,0
|
|
20250123,124700,580734530,7900,7890,7900,7890,363
|
|
20250123,124600,577869050,7890,7890,7890,7890,0
|
|
20250123,124500,577869050,7890,7890,7890,7890,2
|
|
20250123,124400,577853270,7890,7890,7890,7890,0
|
|
20250123,124300,577853270,7890,7890,7890,7890,0
|
|
20250123,124200,577853270,7890,7900,7900,7890,33
|
|
20250123,124100,577592750,7900,7900,7900,7900,81
|
|
20250123,124000,576952850,7900,7900,7900,7900,118
|
|
20250123,123900,576020650,7910,7920,7920,7910,124
|
|
20250123,123800,575039080,7920,7920,7920,7920,78
|
|
20250123,123700,574421320,7920,7900,7920,7900,578
|
|
20250123,123600,569852520,7880,7870,7900,7870,2113
|
|
20250123,123500,553169570,7870,7870,7870,7870,0
|
|
20250123,123400,553169570,7870,7870,7870,7870,0
|
|
20250123,123300,553169570,7870,7870,7870,7870,0
|
|
20250123,123200,553169570,7870,7870,7870,7870,0
|
|
20250123,123100,553169570,7870,7870,7870,7870,0
|
|
20250123,123000,553169570,7870,7870,7870,7870,0
|
|
20250123,122900,553169570,7870,7870,7870,7870,17
|
|
20250123,122800,553035780,7890,7890,7890,7890,0
|
|
20250123,122700,553035780,7890,7890,7890,7890,10
|
|
20250123,122600,552956880,7870,7870,7870,7870,0
|
|
20250123,122500,552956880,7870,7910,7910,7860,1427
|
|
20250123,122400,541728080,7910,7900,7920,7900,3095
|
|
20250123,122300,517276200,7880,7870,7880,7870,1301
|
|
20250123,122200,507024480,7870,7870,7870,7870,1
|
|
20250123,122100,507016610,7870,7870,7870,7870,0
|
|
20250123,122000,507016610,7870,7870,7870,7870,36
|
|
20250123,121900,506733290,7870,7870,7870,7870,5
|
|
20250123,121800,506693940,7870,7870,7870,7870,0
|
|
20250123,121700,506693940,7870,7870,7870,7870,0
|
|
20250123,121600,506693940,7870,7870,7870,7870,111
|
|
20250123,121500,505820370,7880,7880,7880,7880,0
|
|
20250123,121400,505820370,7880,7880,7880,7880,0
|
|
20250123,121300,505820370,7880,7880,7880,7880,10
|
|
20250123,121200,505741570,7880,7880,7880,7880,0
|
|
20250123,121100,505741570,7880,7870,7900,7870,49
|
|
20250123,121000,505354640,7870,7890,7890,7870,1726
|
|
20250123,120900,491748000,7890,7890,7890,7890,0
|
|
20250123,120800,491748000,7890,7900,7900,7890,21
|
|
20250123,120700,491582280,7890,7890,7890,7890,0
|
|
20250123,120600,491582280,7890,7890,7890,7890,0
|
|
20250123,120500,491582280,7890,7900,7900,7890,137
|
|
20250123,120400,490501290,7900,7900,7900,7900,212
|
|
20250123,120300,488826490,7900,7900,7900,7900,5
|
|
20250123,120200,488786990,7910,7910,7910,7910,0
|
|
20250123,120100,488786990,7910,7890,7930,7890,499
|
|
20250123,120000,484843870,7900,7900,7900,7900,0
|
|
20250123,115900,484843870,7900,7900,7900,7900,210
|
|
20250123,115800,483184870,7900,7900,7900,7900,97
|
|
20250123,115700,482418570,7930,7900,7930,7900,1306
|
|
20250123,115600,472101020,7890,7890,7890,7890,0
|
|
20250123,115500,472101020,7890,7890,7890,7890,122
|
|
20250123,115400,471138440,7900,7900,7900,7900,0
|
|
20250123,115300,471138440,7900,7900,7900,7900,0
|
|
20250123,115200,471138440,7900,7900,7900,7900,10
|
|
20250123,115100,471059440,7900,7900,7900,7900,0
|
|
20250123,115000,471059440,7900,7900,7900,7900,22
|
|
20250123,114900,470885640,7900,7900,7910,7900,297
|
|
20250123,114800,468539090,7910,7910,7910,7910,0
|
|
20250123,114700,468539090,7910,7900,7910,7900,353
|
|
20250123,114600,465750320,7900,7900,7900,7900,0
|
|
20250123,114500,465750320,7900,7900,7900,7900,0
|
|
20250123,114400,465750320,7900,7900,7910,7900,322
|
|
20250123,114300,463206370,7900,7900,7900,7900,0
|
|
20250123,114200,463206370,7900,7900,7900,7900,16
|
|
20250123,114100,463079970,7900,7910,7910,7900,311
|
|
20250123,114000,460622030,7900,7900,7900,7900,1
|
|
20250123,113900,460614130,7900,7900,7900,7900,266
|
|
20250123,113800,458512730,7900,7900,7900,7900,107
|
|
20250123,113700,457667430,7900,7900,7900,7900,17
|
|
20250123,113600,457533130,7900,7900,7900,7900,347
|
|
20250123,113500,454791830,7900,7900,7900,7900,19
|
|
20250123,113400,454641730,7900,7900,7900,7900,148
|
|
20250123,113300,453472530,7900,7900,7900,7900,200
|
|
20250123,113200,451892530,7900,7900,7900,7900,36
|
|
20250123,113100,451608130,7900,7900,7900,7900,315
|
|
20250123,113000,449119630,7900,7900,7900,7900,92
|
|
20250123,112900,448392830,7900,7890,7900,7890,859
|
|
20250123,112800,441607520,7890,7900,7900,7890,4
|
|
20250123,112700,441575950,7900,7900,7900,7900,5
|
|
20250123,112600,441536450,7900,7900,7900,7900,0
|
|
20250123,112500,441536450,7900,7900,7900,7900,0
|
|
20250123,112400,441536450,7900,7900,7900,7900,387
|
|
20250123,112300,438479150,7900,7900,7900,7900,0
|
|
20250123,112200,438479150,7900,7900,7910,7900,349
|
|
20250123,112100,435722000,7890,7890,7890,7890,199
|
|
20250123,112000,434151890,7890,7890,7890,7890,120
|
|
20250123,111900,433205090,7900,7900,7900,7900,43
|
|
20250123,111800,432865390,7900,7900,7900,7900,249
|
|
20250123,111700,430898290,7900,7900,7900,7900,125
|
|
20250123,111600,429910790,7900,7900,7900,7900,314
|
|
20250123,111500,427430190,7900,7900,7910,7900,118
|
|
20250123,111400,426497980,7900,7890,7900,7890,387
|
|
20250123,111300,423440690,7900,7900,7900,7900,0
|
|
20250123,111200,423440690,7900,7900,7910,7900,601
|
|
20250123,111100,418689810,7900,7920,7920,7900,1272
|
|
20250123,111000,408630620,7920,7920,7930,7920,108
|
|
20250123,110900,407775160,7920,7910,7920,7910,41
|
|
20250123,110800,407450840,7920,7920,7930,7920,279
|
|
20250123,110700,405240530,7920,7910,7920,7910,119
|
|
20250123,110600,404298200,7910,7910,7910,7910,147
|
|
20250123,110500,403135430,7910,7910,7910,7910,412
|
|
20250123,110400,399876510,7910,7910,7910,7910,36
|
|
20250123,110300,399591750,7920,7920,7920,7920,232
|
|
20250123,110200,397754310,7920,7920,7920,7920,168
|
|
20250123,110100,396423750,7910,7910,7910,7900,246
|
|
20250123,110000,394479240,7910,7930,7940,7910,466
|
|
20250123,105900,390792620,7930,7920,7930,7920,126
|
|
20250123,105800,389794400,7930,7930,7930,7920,280
|
|
20250123,105700,387575490,7930,7900,7930,7900,4
|
|
20250123,105600,387543830,7910,7910,7910,7910,272
|
|
20250123,105500,385392310,7910,7930,7930,7910,658
|
|
20250123,105400,380178860,7920,7920,7920,7920,21
|
|
20250123,105300,380012540,7920,7920,7920,7920,343
|
|
20250123,105200,377295980,7910,7920,7920,7910,17
|
|
20250123,105100,377161500,7920,7900,7920,7900,227
|
|
20250123,105000,375368030,7920,7910,7920,7900,1444
|
|
20250123,104900,363945580,7910,7910,7910,7910,215
|
|
20250123,104800,362244930,7920,7980,7980,7890,3118
|
|
20250123,104700,337565160,7990,7990,7990,7990,0
|
|
20250123,104600,337565160,7990,7990,7990,7990,0
|
|
20250123,104500,337565160,7990,7990,7990,7990,63
|
|
20250123,104400,337061790,8000,8000,8000,8000,0
|
|
20250123,104300,337061790,8000,8020,8020,8000,603
|
|
20250123,104200,332232690,8010,8000,8010,8000,182
|
|
20250123,104100,330776390,8000,8000,8000,8000,0
|
|
20250123,104000,330776390,8000,7990,8000,7990,12
|
|
20250123,103900,330680490,7970,7970,7970,7970,21
|
|
20250123,103800,330513120,7960,7960,7960,7960,67
|
|
20250123,103700,329979800,7960,7960,7960,7960,0
|
|
20250123,103600,329979800,7960,7980,7980,7950,1555
|
|
20250123,103500,317604220,7980,8000,8000,7980,25
|
|
20250123,103400,317404240,8010,8010,8010,8010,0
|
|
20250123,103300,317404240,8010,8010,8010,8010,101
|
|
20250123,103200,316595230,8000,8000,8000,8000,86
|
|
20250123,103100,315907230,8010,8010,8010,8010,2
|
|
20250123,103000,315891210,8060,8040,8060,8040,719
|
|
20250123,102900,310110210,8040,8040,8040,8040,12
|
|
20250123,102800,310013730,8010,8010,8010,8010,0
|
|
20250123,102700,310013730,8010,8010,8010,8010,131
|
|
20250123,102600,308964420,8010,8060,8100,8010,499
|
|
20250123,102500,304954870,8060,8060,8060,8060,353
|
|
20250123,102400,302109690,8060,8060,8060,8060,10
|
|
20250123,102300,302029090,8000,7990,8020,7990,319
|
|
20250123,102200,299475360,7990,8000,8060,7990,358
|
|
20250123,102100,296606600,8000,7990,8020,7990,497
|
|
20250123,102000,292626380,7980,7980,7980,7980,0
|
|
20250123,101900,292626380,7980,7990,7990,7980,10
|
|
20250123,101800,292546530,8000,8020,8020,8000,383
|
|
20250123,101700,289476750,8030,8060,8060,8030,105
|
|
20250123,101600,288633570,8060,8060,8060,8060,0
|
|
20250123,101500,288633570,8060,8030,8060,8030,50
|
|
20250123,101400,288231020,8050,8050,8050,8050,100
|
|
20250123,101300,287426020,8050,8050,8050,8050,0
|
|
20250123,101200,287426020,8050,8000,8050,8000,150
|
|
20250123,101100,286219730,8030,8030,8030,8030,70
|
|
20250123,101000,285657630,8020,8000,8020,8000,479
|
|
20250123,100900,281817170,7990,7990,7990,7990,0
|
|
20250123,100800,281817170,7990,7980,7990,7980,124
|
|
20250123,100700,280826590,7980,7950,7980,7950,33
|
|
20250123,100600,280563460,7950,7950,7950,7950,3
|
|
20250123,100500,280539610,7950,7950,7960,7950,70
|
|
20250123,100400,279982480,7940,7950,7950,7940,401
|
|
20250123,100300,276794760,7950,7950,7950,7950,0
|
|
20250123,100200,276794760,7950,7950,7950,7950,0
|
|
20250123,100100,276794760,7950,7950,7950,7950,1
|
|
20250123,100000,276786810,7970,7960,7970,7950,17
|
|
20250123,095900,276651370,7960,7950,7960,7950,37
|
|
20250123,095800,276356860,7960,7950,7960,7950,3
|
|
20250123,095700,276332990,7960,7950,7960,7950,16
|
|
20250123,095600,276205640,7950,7940,7950,7940,387
|
|
20250123,095500,273129770,7940,7940,7940,7940,0
|
|
20250123,095400,273129770,7940,7940,7950,7940,6
|
|
20250123,095300,273082090,7930,7930,7930,7930,2
|
|
20250123,095200,273066230,7930,7920,7930,7920,2
|
|
20250123,095100,273050380,7920,7920,7920,7920,0
|
|
20250123,095000,273050380,7920,7920,7950,7920,10
|
|
20250123,094900,272971060,7920,7910,7950,7910,377
|
|
20250123,094800,269987650,7910,7910,7910,7910,1
|
|
20250123,094700,269979740,7950,7930,7950,7930,37
|
|
20250123,094600,269686190,7910,7910,7910,7910,44
|
|
20250123,094500,269338150,7910,7890,7920,7890,150
|
|
20250123,094400,268151570,7920,7890,7920,7880,503
|
|
20250123,094300,264186160,7900,7900,7900,7900,1
|
|
20250123,094200,264178260,7900,7900,7900,7900,10
|
|
20250123,094100,264099260,7900,7900,7900,7890,379
|
|
20250123,094000,261105740,7900,7900,7910,7900,98
|
|
20250123,093900,260331530,7900,7890,7900,7890,358
|
|
20250123,093800,257503340,7890,7890,7890,7890,0
|
|
20250123,093700,257503340,7890,7880,7890,7880,35
|
|
20250123,093600,257227220,7870,7910,7910,7870,195
|
|
20250123,093500,255689110,7900,7890,7900,7880,563
|
|
20250123,093400,251241690,7890,7880,7960,7880,1082
|
|
20250123,093300,242697810,7880,7870,7970,7870,4468
|
|
20250123,093200,207309320,7870,7830,7870,7830,284
|
|
20250123,093100,205078320,7830,7820,7850,7820,161
|
|
20250123,093000,203817070,7810,7810,7840,7800,329
|
|
20250123,092900,201243890,7810,7850,7850,7790,1473
|
|
20250123,092800,189728910,7850,7850,7860,7850,207
|
|
20250123,092700,188103160,7840,7860,7860,7840,535
|
|
20250123,092600,183903590,7860,7880,7880,7860,46
|
|
20250123,092500,183541440,7890,7900,7900,7890,897
|
|
20250123,092400,176455740,7900,7900,7900,7880,712
|
|
20250123,092300,170831140,7890,7920,7920,7890,1724
|
|
20250123,092200,157200050,7920,7910,7920,7900,1129
|
|
20250123,092100,148273990,7920,7990,7990,7900,1703
|
|
20250123,092000,134787940,7980,8010,8010,7970,645
|
|
20250123,091900,129637550,7990,7990,7990,7980,405
|
|
20250123,091800,126402870,7990,8030,8050,7990,693
|
|
20250123,091700,120858210,8020,8030,8030,8020,668
|
|
20250123,091600,115500650,8040,8060,8060,8040,544
|
|
20250123,091500,111123260,8050,8050,8050,8050,0
|
|
20250123,091400,111123260,8050,8050,8050,8050,209
|
|
20250123,091300,109440810,8050,8060,8060,8050,294
|
|
20250123,091200,107073060,8060,8060,8060,8060,35
|
|
20250123,091100,106790960,8060,8110,8110,8060,563
|
|
20250123,091000,102241000,8110,8140,8140,8100,43
|
|
20250123,090900,101891740,8140,8100,8140,8100,227
|
|
20250123,090800,100053000,8100,8100,8100,8100,333
|
|
20250123,090700,97355700,8100,8100,8100,8100,1
|
|
20250123,090600,97347600,8140,7970,8300,7970,8055
|
|
20250123,090500,32687440,7670,7670,7670,7670,0
|
|
20250123,090400,32687440,7670,7670,7670,7670,0
|
|
20250123,090300,32687440,7670,8160,8160,7670,950
|
|
20250123,090200,25113630,8170,8300,8300,8170,2080
|
|
20250123,090100,7989930,8230,8240,8240,8230,124
|
|
20250123,090000,6969110,8310,8220,8310,8210,848
|