519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183600,200937480,18130,18130,18130,18130,387
|
|
20250102,183500,200937480,18130,18130,18130,18130,0
|
|
20250102,183400,200937480,18130,18130,18130,18130,0
|
|
20250102,183300,200937480,18130,18130,18130,18130,0
|
|
20250102,183200,200937480,18130,18130,18130,18130,0
|
|
20250102,183100,200937480,18130,18130,18130,18130,0
|
|
20250102,183000,200937480,18130,18130,18130,18130,0
|
|
20250102,182900,200937480,18130,18130,18130,18130,0
|
|
20250102,182800,200937480,18130,18130,18130,18130,0
|
|
20250102,182700,200937480,18130,18130,18130,18130,0
|
|
20250102,182600,200937480,18130,18130,18130,18130,0
|
|
20250102,182500,200937480,18130,18130,18130,18130,0
|
|
20250102,182400,200937480,18130,18130,18130,18130,0
|
|
20250102,182300,200937480,18130,18130,18130,18130,0
|
|
20250102,182200,200937480,18130,18130,18130,18130,0
|
|
20250102,182100,200937480,18130,18130,18130,18130,0
|
|
20250102,182000,200937480,18130,18130,18130,18130,0
|
|
20250102,181900,200937480,18130,18130,18130,18130,0
|
|
20250102,181800,200937480,18130,18130,18130,18130,0
|
|
20250102,181700,200937480,18130,18130,18130,18130,0
|
|
20250102,181600,200937480,18130,18130,18130,18130,0
|
|
20250102,181500,200937480,18130,18130,18130,18130,0
|
|
20250102,181400,200937480,18130,18130,18130,18130,0
|
|
20250102,181300,200937480,18130,18130,18130,18130,0
|
|
20250102,181200,200937480,18130,18130,18130,18130,0
|
|
20250102,181100,200937480,18130,18130,18130,18130,0
|
|
20250102,181000,200937480,18130,18130,18130,18130,0
|
|
20250102,180900,200937480,18130,18130,18130,18130,0
|
|
20250102,180800,200937480,18130,18130,18130,18130,0
|
|
20250102,180700,200937480,18130,18130,18130,18130,0
|
|
20250102,180600,200937480,18130,18130,18130,18130,387
|
|
20250102,180500,200937480,18130,18130,18130,18130,0
|
|
20250102,180400,200937480,18130,18130,18130,18130,0
|
|
20250102,180300,200937480,18130,18130,18130,18130,0
|
|
20250102,180200,200937480,18130,18130,18130,18130,0
|
|
20250102,180100,200937480,18130,18130,18130,18130,0
|
|
20250102,180000,200937480,18130,18130,18130,18130,0
|
|
20250102,175900,200937480,18130,18130,18130,18130,0
|
|
20250102,175800,200937480,18130,18130,18130,18130,0
|
|
20250102,175700,200937480,18130,18130,18130,18130,0
|
|
20250102,175600,200937480,18130,18130,18130,18130,0
|
|
20250102,175500,200937480,18130,18130,18130,18130,0
|
|
20250102,175400,200937480,18130,18130,18130,18130,0
|
|
20250102,175300,200937480,18130,18130,18130,18130,0
|
|
20250102,175200,200937480,18130,18130,18130,18130,0
|
|
20250102,175100,200937480,18130,18130,18130,18130,0
|
|
20250102,175000,200937480,18130,18130,18130,18130,0
|
|
20250102,174900,200937480,18130,18130,18130,18130,0
|
|
20250102,174800,200937480,18130,18130,18130,18130,0
|
|
20250102,174700,200937480,18130,18130,18130,18130,0
|
|
20250102,174600,200937480,18130,18130,18130,18130,0
|
|
20250102,174500,200937480,18130,18130,18130,18130,0
|
|
20250102,174400,200937480,18130,18130,18130,18130,0
|
|
20250102,174300,200937480,18130,18130,18130,18130,0
|
|
20250102,174200,200937480,18130,18130,18130,18130,0
|
|
20250102,174100,200937480,18130,18130,18130,18130,0
|
|
20250102,174000,200937480,18130,18130,18130,18130,0
|
|
20250102,173900,200937480,18130,18130,18130,18130,0
|
|
20250102,173800,200937480,18130,18130,18130,18130,0
|
|
20250102,173700,200937480,18130,18130,18130,18130,0
|
|
20250102,173600,200937480,18130,18130,18130,18130,387
|
|
20250102,173500,200937480,18130,18130,18130,18130,0
|
|
20250102,173400,200937480,18130,18130,18130,18130,0
|
|
20250102,173300,200937480,18130,18130,18130,18130,0
|
|
20250102,173200,200937480,18130,18130,18130,18130,0
|
|
20250102,173100,200937480,18130,18130,18130,18130,0
|
|
20250102,173000,200937480,18130,18130,18130,18130,0
|
|
20250102,172900,200937480,18130,18130,18130,18130,0
|
|
20250102,172800,200937480,18130,18130,18130,18130,0
|
|
20250102,172700,200937480,18130,18130,18130,18130,0
|
|
20250102,172600,200937480,18130,18130,18130,18130,0
|
|
20250102,172500,200937480,18130,18130,18130,18130,0
|
|
20250102,172400,200937480,18130,18130,18130,18130,0
|
|
20250102,172300,200937480,18130,18130,18130,18130,0
|
|
20250102,172200,200937480,18130,18130,18130,18130,0
|
|
20250102,172100,200937480,18130,18130,18130,18130,0
|
|
20250102,172000,200937480,18130,18130,18130,18130,0
|
|
20250102,171900,200937480,18130,18130,18130,18130,0
|
|
20250102,171800,200937480,18130,18130,18130,18130,0
|
|
20250102,171700,200937480,18130,18130,18130,18130,0
|
|
20250102,171600,200937480,18130,18130,18130,18130,0
|
|
20250102,171500,200937480,18130,18130,18130,18130,0
|
|
20250102,171400,200937480,18130,18130,18130,18130,0
|
|
20250102,171300,200937480,18130,18130,18130,18130,0
|
|
20250102,171200,200937480,18130,18130,18130,18130,0
|
|
20250102,171100,200937480,18130,18130,18130,18130,0
|
|
20250102,171000,200937480,18130,18130,18130,18130,0
|
|
20250102,170900,200937480,18130,18130,18130,18130,0
|
|
20250102,170800,200937480,18130,18130,18130,18130,0
|
|
20250102,170700,200937480,18130,18130,18130,18130,0
|
|
20250102,170600,200937480,18130,18130,18130,18130,387
|
|
20250102,170500,200937480,18130,18130,18130,18130,0
|
|
20250102,170400,200937480,18130,18130,18130,18130,0
|
|
20250102,170300,200937480,18130,18130,18130,18130,0
|
|
20250102,170200,200937480,18130,18130,18130,18130,0
|
|
20250102,170100,200937480,18130,18130,18130,18130,0
|
|
20250102,170000,200937480,18130,18130,18130,18130,0
|
|
20250102,165900,200937480,18130,18130,18130,18130,0
|
|
20250102,165800,200937480,18130,18130,18130,18130,0
|
|
20250102,165700,200937480,18130,18130,18130,18130,0
|
|
20250102,165600,200937480,18130,18130,18130,18130,0
|
|
20250102,165500,200937480,18130,18130,18130,18130,0
|
|
20250102,165400,200937480,18130,18130,18130,18130,0
|
|
20250102,165300,200937480,18130,18130,18130,18130,0
|
|
20250102,165200,200937480,18130,18130,18130,18130,0
|
|
20250102,165100,200937480,18130,18130,18130,18130,0
|
|
20250102,165000,200937480,18130,18130,18130,18130,0
|
|
20250102,164900,200937480,18130,18130,18130,18130,0
|
|
20250102,164800,200937480,18130,18130,18130,18130,0
|
|
20250102,164700,200937480,18130,18130,18130,18130,0
|
|
20250102,164600,200937480,18130,18130,18130,18130,0
|
|
20250102,164500,200937480,18130,18130,18130,18130,0
|
|
20250102,164400,200937480,18130,18130,18130,18130,0
|
|
20250102,164300,200937480,18130,18130,18130,18130,0
|
|
20250102,164200,200937480,18130,18130,18130,18130,0
|
|
20250102,164100,200937480,18130,18130,18130,18130,0
|
|
20250102,164000,200937480,18130,18130,18130,18130,0
|
|
20250102,163900,200937480,18130,18130,18130,18130,0
|
|
20250102,163800,200937480,18130,18130,18130,18130,0
|
|
20250102,163700,200937480,18130,18130,18130,18130,0
|
|
20250102,163600,200937480,18130,18130,18130,18130,387
|
|
20250102,163500,200937480,18130,18130,18130,18130,0
|
|
20250102,163400,200937480,18130,18130,18130,18130,0
|
|
20250102,163300,200937480,18130,18130,18130,18130,0
|
|
20250102,163200,200937480,18130,18130,18130,18130,0
|
|
20250102,163100,200937480,18130,18130,18130,18130,0
|
|
20250102,163000,200937480,18130,18130,18130,18130,0
|
|
20250102,162900,200937480,18130,18130,18130,18130,0
|
|
20250102,162800,200937480,18130,18130,18130,18130,0
|
|
20250102,162700,200937480,18130,18130,18130,18130,0
|
|
20250102,162600,200937480,18130,18130,18130,18130,0
|
|
20250102,162500,200937480,18130,18130,18130,18130,0
|
|
20250102,162400,200937480,18130,18130,18130,18130,0
|
|
20250102,162300,200937480,18130,18130,18130,18130,0
|
|
20250102,162200,200937480,18130,18130,18130,18130,0
|
|
20250102,162100,200937480,18130,18130,18130,18130,0
|
|
20250102,162000,200937480,18130,18130,18130,18130,0
|
|
20250102,161900,200937480,18130,18130,18130,18130,0
|
|
20250102,161800,200937480,18130,18130,18130,18130,0
|
|
20250102,161700,200937480,18130,18130,18130,18130,0
|
|
20250102,161600,200937480,18130,18130,18130,18130,0
|
|
20250102,161500,200937480,18130,18130,18130,18130,0
|
|
20250102,161400,200937480,18130,18130,18130,18130,0
|
|
20250102,161300,200937480,18130,18130,18130,18130,0
|
|
20250102,161200,200937480,18130,18130,18130,18130,0
|
|
20250102,161100,200937480,18130,18130,18130,18130,0
|
|
20250102,161000,200937480,18130,18130,18130,18130,0
|
|
20250102,160900,200937480,18130,18130,18130,18130,0
|
|
20250102,160800,200937480,18130,18130,18130,18130,0
|
|
20250102,160700,200937480,18130,18130,18130,18130,0
|
|
20250102,160600,200937480,18130,18130,18130,18130,387
|
|
20250102,160500,200937480,18130,18130,18130,18130,0
|
|
20250102,160400,200937480,18130,18130,18130,18130,0
|
|
20250102,160300,200937480,18130,18130,18130,18130,0
|
|
20250102,160200,200937480,18130,18130,18130,18130,0
|
|
20250102,160100,200937480,18130,18130,18130,18130,0
|
|
20250102,160000,200937480,18130,18130,18130,18130,0
|
|
20250102,155900,200937480,18130,18130,18130,18130,0
|
|
20250102,155800,200937480,18130,18130,18130,18130,0
|
|
20250102,155700,200937480,18130,18130,18130,18130,0
|
|
20250102,155600,200937480,18130,18130,18130,18130,0
|
|
20250102,155500,200937480,18130,18130,18130,18130,0
|
|
20250102,155400,200937480,18130,18130,18130,18130,0
|
|
20250102,155300,200937480,18130,18130,18130,18130,0
|
|
20250102,155200,200937480,18130,18130,18130,18130,0
|
|
20250102,155100,200937480,18130,18130,18130,18130,0
|
|
20250102,155000,200937480,18130,18130,18130,18130,0
|
|
20250102,154900,200937480,18130,18130,18130,18130,0
|
|
20250102,154800,200937480,18130,18130,18130,18130,0
|
|
20250102,154700,200937480,18130,18130,18130,18130,0
|
|
20250102,154600,200937480,18130,18130,18130,18130,0
|
|
20250102,154500,200937480,18130,18130,18130,18130,0
|
|
20250102,154400,200937480,18130,18130,18130,18130,0
|
|
20250102,154300,200937480,18130,18130,18130,18130,0
|
|
20250102,154200,200937480,18130,18130,18130,18130,0
|
|
20250102,154100,200937480,18130,18130,18130,18130,0
|
|
20250102,154000,200937480,18130,18130,18130,18130,0
|
|
20250102,153900,200937480,18130,18130,18130,18130,0
|
|
20250102,153800,200937480,18130,18130,18130,18130,0
|
|
20250102,153700,200937480,18130,18130,18130,18130,0
|
|
20250102,153600,200937480,18130,18130,18130,18130,387
|
|
20250102,153500,200937480,18130,18130,18130,18130,0
|
|
20250102,153400,200937480,18130,18130,18130,18130,0
|
|
20250102,153300,200937480,18130,18130,18130,18130,0
|
|
20250102,153200,200937480,18130,18130,18130,18130,0
|
|
20250102,153100,200937480,18130,18130,18130,18130,0
|
|
20250102,153000,200937480,18130,18130,18130,18130,387
|
|
20250102,152900,193921170,18110,18110,18110,18110,0
|
|
20250102,152800,193921170,18110,18110,18110,18110,0
|
|
20250102,152700,193921170,18110,18110,18110,18110,0
|
|
20250102,152600,193921170,18110,18110,18110,18110,0
|
|
20250102,152500,193921170,18110,18110,18110,18110,0
|
|
20250102,152400,193921170,18110,18110,18110,18110,0
|
|
20250102,152300,193921170,18110,18110,18110,18110,0
|
|
20250102,152200,193921170,18110,18110,18110,18110,0
|
|
20250102,152100,193921170,18110,18110,18110,18110,0
|
|
20250102,152000,193921170,18110,18110,18110,18110,0
|
|
20250102,151900,193921170,18110,17990,18110,17980,162
|
|
20250102,151800,190990130,18120,18120,18120,18120,0
|
|
20250102,151700,190990130,18120,18120,18120,18120,0
|
|
20250102,151600,190990130,18120,18120,18120,18120,0
|
|
20250102,151500,190990130,18120,18000,18120,17960,174
|
|
20250102,151400,187846510,18110,18110,18110,18110,1
|
|
20250102,151300,187828400,18120,18120,18120,18120,0
|
|
20250102,151200,187828400,18120,18120,18120,18120,0
|
|
20250102,151100,187828400,18120,18120,18120,18120,1
|
|
20250102,151000,187810280,18130,18000,18130,18000,46
|
|
20250102,150900,186978540,18010,18040,18040,18010,30
|
|
20250102,150800,186437740,18110,18110,18110,18110,0
|
|
20250102,150700,186437740,18110,18110,18110,18110,0
|
|
20250102,150600,186437740,18110,18050,18110,18050,2
|
|
20250102,150500,186401580,18110,18110,18110,18110,0
|
|
20250102,150400,186401580,18110,18110,18110,18110,0
|
|
20250102,150300,186401580,18110,18110,18110,18060,25
|
|
20250102,150200,185949080,18120,18120,18120,18120,0
|
|
20250102,150100,185949080,18120,18120,18120,18120,0
|
|
20250102,150000,185949080,18120,18120,18120,18120,51
|
|
20250102,145900,185024960,18120,18120,18120,18120,2
|
|
20250102,145800,184988720,18060,18060,18060,18060,0
|
|
20250102,145700,184988720,18060,18120,18120,18060,142
|
|
20250102,145600,182415740,18120,18120,18120,18120,1
|
|
20250102,145500,182397620,18120,18120,18120,18070,202
|
|
20250102,145400,178737430,18120,18120,18120,18120,0
|
|
20250102,145300,178737430,18120,18120,18120,18120,0
|
|
20250102,145200,178737430,18120,18120,18120,18120,0
|
|
20250102,145100,178737430,18120,18120,18120,18120,0
|
|
20250102,145000,178737430,18120,18120,18120,18120,0
|
|
20250102,144900,178737430,18120,18120,18120,18120,1
|
|
20250102,144800,178719310,18120,18120,18120,18120,0
|
|
20250102,144700,178719310,18120,18120,18120,18120,0
|
|
20250102,144600,178719310,18120,18120,18120,18120,0
|
|
20250102,144500,178719310,18120,18120,18120,18120,0
|
|
20250102,144400,178719310,18120,18120,18120,18120,0
|
|
20250102,144300,178719310,18120,18120,18120,18120,0
|
|
20250102,144200,178719310,18120,18120,18120,18120,0
|
|
20250102,144100,178719310,18120,18120,18120,18120,0
|
|
20250102,144000,178719310,18120,18120,18120,18120,2
|
|
20250102,143900,178683070,18120,18120,18120,18120,0
|
|
20250102,143800,178683070,18120,18120,18120,18120,0
|
|
20250102,143700,178683070,18120,18120,18120,18120,11
|
|
20250102,143600,178483750,18130,18130,18130,18130,0
|
|
20250102,143500,178483750,18130,18130,18130,18130,1
|
|
20250102,143400,178465620,18140,18140,18140,18140,0
|
|
20250102,143300,178465620,18140,18140,18140,18140,0
|
|
20250102,143200,178465620,18140,18140,18140,18140,0
|
|
20250102,143100,178465620,18140,18140,18140,18140,100
|
|
20250102,143000,176651620,18140,18140,18140,18140,0
|
|
20250102,142900,176651620,18140,18140,18140,18140,1
|
|
20250102,142800,176633480,18140,18140,18140,18140,0
|
|
20250102,142700,176633480,18140,18140,18140,18140,0
|
|
20250102,142600,176633480,18140,18140,18140,18140,0
|
|
20250102,142500,176633480,18140,18140,18140,18140,0
|
|
20250102,142400,176633480,18140,18170,18170,18050,71
|
|
20250102,142300,175351400,18190,18190,18190,18190,0
|
|
20250102,142200,175351400,18190,18190,18190,18190,0
|
|
20250102,142100,175351400,18190,18190,18190,18190,0
|
|
20250102,142000,175351400,18190,18190,18190,18190,0
|
|
20250102,141900,175351400,18190,18190,18190,18190,0
|
|
20250102,141800,175351400,18190,18190,18190,18190,1
|
|
20250102,141700,175333210,18190,18190,18190,18190,1
|
|
20250102,141600,175315020,18190,18190,18190,18190,1
|
|
20250102,141500,175296830,18200,18200,18200,18200,0
|
|
20250102,141400,175296830,18200,18200,18200,18200,0
|
|
20250102,141300,175296830,18200,18200,18200,18200,0
|
|
20250102,141200,175296830,18200,18200,18200,18200,0
|
|
20250102,141100,175296830,18200,18200,18200,18200,0
|
|
20250102,141000,175296830,18200,18020,18200,18020,68
|
|
20250102,140900,174065910,18020,18020,18020,18020,1
|
|
20250102,140800,174047890,18020,18020,18020,18020,13
|
|
20250102,140700,173813630,18020,18020,18020,18020,2
|
|
20250102,140600,173777590,18030,18030,18030,18030,0
|
|
20250102,140500,173777590,18030,18030,18030,18030,0
|
|
20250102,140400,173777590,18030,18030,18030,18030,0
|
|
20250102,140300,173777590,18030,18030,18030,18030,0
|
|
20250102,140200,173777590,18030,18030,18030,18030,0
|
|
20250102,140100,173777590,18030,18030,18030,18030,0
|
|
20250102,140000,173777590,18030,18030,18030,18030,1
|
|
20250102,135900,173759560,18200,18200,18200,18200,0
|
|
20250102,135800,173759560,18200,18040,18200,18040,110
|
|
20250102,135700,171766600,18040,18040,18040,18040,1
|
|
20250102,135600,171748560,18030,18030,18030,18030,0
|
|
20250102,135500,171748560,18030,18030,18030,18030,0
|
|
20250102,135400,171748560,18030,18030,18030,18030,0
|
|
20250102,135300,171748560,18030,18030,18030,18030,0
|
|
20250102,135200,171748560,18030,18030,18030,18030,0
|
|
20250102,135100,171748560,18030,18030,18030,18030,0
|
|
20250102,135000,171748560,18030,18030,18030,18030,0
|
|
20250102,134900,171748560,18030,18030,18030,18030,0
|
|
20250102,134800,171748560,18030,18030,18030,17970,100
|
|
20250102,134700,169949560,18070,18070,18070,18070,0
|
|
20250102,134600,169949560,18070,18070,18070,18070,0
|
|
20250102,134500,169949560,18070,18070,18070,18070,1
|
|
20250102,134400,169931490,18070,18070,18070,18070,0
|
|
20250102,134300,169931490,18070,18100,18100,18060,287
|
|
20250102,134200,164740880,18120,18120,18120,18120,1
|
|
20250102,134100,164722760,18150,17990,18450,17990,1043
|
|
20250102,134000,145648890,17990,17990,17990,17990,0
|
|
20250102,133900,145648890,17990,17990,17990,17990,1
|
|
20250102,133800,145630900,17970,18000,18000,17970,5
|
|
20250102,133700,145541000,18160,18000,18160,17990,96
|
|
20250102,133600,143808740,18030,18050,18260,18030,61
|
|
20250102,133500,142703300,18000,18020,18220,18000,96
|
|
20250102,133400,140968260,17970,17930,18260,17930,190
|
|
20250102,133300,137521510,17910,17910,17910,17910,1
|
|
20250102,133200,137503600,17940,17870,18170,17870,118
|
|
20250102,133100,135383320,17820,18010,18010,17820,324
|
|
20250102,133000,129609270,17940,18020,18020,17940,48
|
|
20250102,132900,128744400,18020,17990,18260,17960,577
|
|
20250102,132800,118333050,17940,18000,18230,17940,214
|
|
20250102,132700,114462300,17850,17880,17880,17850,2
|
|
20250102,132600,114426570,18050,17800,18050,17800,982
|
|
20250102,132500,96839710,17750,17750,17750,17750,54
|
|
20250102,132400,95881210,17750,17750,17750,17750,10
|
|
20250102,132300,95703710,17740,17740,17740,17740,0
|
|
20250102,132200,95703710,17740,17740,17740,17740,0
|
|
20250102,132100,95703710,17740,17740,17740,17740,0
|
|
20250102,132000,95703710,17740,17740,17740,17740,2
|
|
20250102,131900,95668230,17740,17740,17740,17740,10
|
|
20250102,131800,95490830,17750,17750,17750,17750,0
|
|
20250102,131700,95490830,17750,17750,17750,17750,0
|
|
20250102,131600,95490830,17750,17750,17750,17750,95
|
|
20250102,131500,93804580,17740,17740,17740,17740,0
|
|
20250102,131400,93804580,17740,17740,17740,17740,0
|
|
20250102,131300,93804580,17740,17740,17740,17740,101
|
|
20250102,131200,92012840,17750,17750,17750,17750,5
|
|
20250102,131100,91924090,17800,17800,17800,17800,0
|
|
20250102,131000,91924090,17800,17800,17800,17800,0
|
|
20250102,130900,91924090,17800,17800,17800,17800,0
|
|
20250102,130800,91924090,17800,17800,17800,17800,0
|
|
20250102,130700,91924090,17800,17800,17800,17800,0
|
|
20250102,130600,91924090,17800,17800,17800,17800,1
|
|
20250102,130500,91906290,17730,17730,17730,17730,0
|
|
20250102,130400,91906290,17730,17730,17730,17730,0
|
|
20250102,130300,91906290,17730,17730,17730,17730,0
|
|
20250102,130200,91906290,17730,17730,17730,17730,165
|
|
20250102,130100,88980840,17730,17730,17730,17730,0
|
|
20250102,130000,88980840,17730,17730,17730,17730,0
|
|
20250102,125900,88980840,17730,17750,17750,17710,457
|
|
20250102,125800,80870500,17810,17810,17810,17810,0
|
|
20250102,125700,80870500,17810,17810,17810,17810,1
|
|
20250102,125600,80852690,17810,17810,17810,17810,0
|
|
20250102,125500,80852690,17810,17760,17810,17760,4
|
|
20250102,125400,80781600,17770,17770,17770,17770,2
|
|
20250102,125300,80746060,17770,17770,17770,17770,2
|
|
20250102,125200,80710520,17810,17810,17810,17810,1
|
|
20250102,125100,80692710,17810,17810,17810,17810,0
|
|
20250102,125000,80692710,17810,17810,17810,17810,0
|
|
20250102,124900,80692710,17810,17810,17810,17810,1
|
|
20250102,124800,80674900,17810,17810,17810,17810,1
|
|
20250102,124700,80657090,17810,17810,17810,17810,0
|
|
20250102,124600,80657090,17810,17810,17810,17810,10
|
|
20250102,124500,80478990,17760,17760,17760,17760,10
|
|
20250102,124400,80301390,17760,17760,17760,17760,12
|
|
20250102,124300,80088270,17810,17810,17810,17810,0
|
|
20250102,124200,80088270,17810,17810,17810,17810,8
|
|
20250102,124100,79945790,17810,17810,17810,17810,3
|
|
20250102,124000,79892360,17810,17810,17810,17810,0
|
|
20250102,123900,79892360,17810,17810,17810,17810,1
|
|
20250102,123800,79874550,17790,17810,17810,17790,20
|
|
20250102,123700,79518530,17820,17910,17910,17820,426
|
|
20250102,123600,71916280,17910,17910,17910,17910,0
|
|
20250102,123500,71916280,17910,17910,17910,17910,0
|
|
20250102,123400,71916280,17910,17910,17910,17910,1
|
|
20250102,123300,71898370,17910,17910,17910,17910,0
|
|
20250102,123200,71898370,17910,17910,17910,17910,0
|
|
20250102,123100,71898370,17910,17910,17910,17910,1
|
|
20250102,123000,71880460,17910,17910,17910,17910,0
|
|
20250102,122900,71880460,17910,17910,17910,17910,1
|
|
20250102,122800,71862550,17910,17910,17910,17910,0
|
|
20250102,122700,71862550,17910,17910,17910,17910,1
|
|
20250102,122600,71844640,17910,17910,17910,17910,0
|
|
20250102,122500,71844640,17910,17910,17910,17910,0
|
|
20250102,122400,71844640,17910,17910,17910,17910,1
|
|
20250102,122300,71826730,17910,17910,17910,17910,0
|
|
20250102,122200,71826730,17910,17910,17910,17910,0
|
|
20250102,122100,71826730,17910,17910,17910,17910,0
|
|
20250102,122000,71826730,17910,17910,17910,17910,1
|
|
20250102,121900,71808820,17910,17910,17910,17910,0
|
|
20250102,121800,71808820,17910,17910,17910,17910,5
|
|
20250102,121700,71719270,17910,17910,17910,17910,1
|
|
20250102,121600,71701360,17910,17910,17910,17910,1
|
|
20250102,121500,71683450,17900,17900,17900,17900,50
|
|
20250102,121400,70788450,17900,17900,17900,17900,2
|
|
20250102,121300,70752650,17910,17910,17910,17910,1
|
|
20250102,121200,70734740,17870,17870,17870,17870,2
|
|
20250102,121100,70699000,17910,17910,17910,17910,0
|
|
20250102,121000,70699000,17910,17910,17910,17910,1
|
|
20250102,120900,70681090,17910,17910,17910,17910,0
|
|
20250102,120800,70681090,17910,17910,17910,17910,0
|
|
20250102,120700,70681090,17910,17910,17910,17910,0
|
|
20250102,120600,70681090,17910,17910,17910,17910,1
|
|
20250102,120500,70663180,17910,17910,17910,17910,0
|
|
20250102,120400,70663180,17910,17910,17910,17910,0
|
|
20250102,120300,70663180,17910,17910,17910,17910,1
|
|
20250102,120200,70645270,17910,17910,17910,17910,0
|
|
20250102,120100,70645270,17910,17910,17910,17910,0
|
|
20250102,120000,70645270,17910,17910,17910,17910,0
|
|
20250102,115900,70645270,17910,17910,17910,17910,2
|
|
20250102,115800,70609450,17910,17910,17910,17910,1
|
|
20250102,115700,70591540,17910,17910,17910,17910,1
|
|
20250102,115600,70573630,17910,17910,17910,17910,2
|
|
20250102,115500,70537810,17880,17870,17880,17870,2
|
|
20250102,115400,70502060,17910,17910,17910,17910,0
|
|
20250102,115300,70502060,17910,17910,17910,17910,0
|
|
20250102,115200,70502060,17910,17910,17910,17910,1
|
|
20250102,115100,70484150,17910,17910,17910,17910,0
|
|
20250102,115000,70484150,17910,17910,17910,17910,0
|
|
20250102,114900,70484150,17910,17910,17910,17910,1
|
|
20250102,114800,70466240,17910,17910,17910,17910,0
|
|
20250102,114700,70466240,17910,17910,17910,17910,0
|
|
20250102,114600,70466240,17910,17910,17910,17910,0
|
|
20250102,114500,70466240,17910,17910,17910,17910,1
|
|
20250102,114400,70448330,17910,17910,17910,17910,0
|
|
20250102,114300,70448330,17910,17910,17910,17910,0
|
|
20250102,114200,70448330,17910,17910,17910,17910,1
|
|
20250102,114100,70430420,17880,17880,17880,17880,0
|
|
20250102,114000,70430420,17880,17880,17880,17880,0
|
|
20250102,113900,70430420,17880,17900,17910,17880,9
|
|
20250102,113800,70269390,17900,17900,17900,17900,1
|
|
20250102,113700,70251490,17900,17900,17900,17900,5
|
|
20250102,113600,70161990,17900,17900,17900,17900,0
|
|
20250102,113500,70161990,17900,17900,17900,17900,1
|
|
20250102,113400,70144090,17900,17900,17900,17900,0
|
|
20250102,113300,70144090,17900,17900,17900,17900,0
|
|
20250102,113200,70144090,17900,17900,17900,17900,0
|
|
20250102,113100,70144090,17900,17900,17900,17900,1
|
|
20250102,113000,70126190,17900,17900,17900,17900,0
|
|
20250102,112900,70126190,17900,17900,17900,17900,3
|
|
20250102,112800,70072490,17900,17900,17900,17900,1
|
|
20250102,112700,70054590,17900,17900,17900,17900,0
|
|
20250102,112600,70054590,17900,17900,17900,17900,3
|
|
20250102,112500,70000890,17900,17900,17900,17900,0
|
|
20250102,112400,70000890,17900,17900,17900,17900,1
|
|
20250102,112300,69982990,17900,17900,17900,17900,0
|
|
20250102,112200,69982990,17900,17900,17900,17900,0
|
|
20250102,112100,69982990,17900,17900,17900,17900,0
|
|
20250102,112000,69982990,17900,17900,17900,17900,1
|
|
20250102,111900,69965090,17850,17850,17850,17850,0
|
|
20250102,111800,69965090,17850,17880,17880,17850,15
|
|
20250102,111700,69696920,17880,17880,17880,17880,0
|
|
20250102,111600,69696920,17880,17880,17880,17880,0
|
|
20250102,111500,69696920,17880,17880,17880,17880,0
|
|
20250102,111400,69696920,17880,17950,17950,17880,155
|
|
20250102,111300,66921930,18000,18000,18000,18000,1
|
|
20250102,111200,66903930,18000,18000,18000,18000,0
|
|
20250102,111100,66903930,18000,18000,18000,18000,0
|
|
20250102,111000,66903930,18000,18000,18000,18000,1
|
|
20250102,110900,66885930,18000,18000,18000,18000,0
|
|
20250102,110800,66885930,18000,18000,18000,18000,0
|
|
20250102,110700,66885930,18000,18000,18000,18000,0
|
|
20250102,110600,66885930,18000,18000,18000,18000,1
|
|
20250102,110500,66867930,18000,18000,18000,18000,0
|
|
20250102,110400,66867930,18000,18000,18000,18000,0
|
|
20250102,110300,66867930,18000,18000,18000,18000,1
|
|
20250102,110200,66849930,18000,18000,18000,18000,0
|
|
20250102,110100,66849930,18000,18000,18000,18000,0
|
|
20250102,110000,66849930,18000,18000,18000,18000,1
|
|
20250102,105900,66831930,17970,17970,17970,17970,0
|
|
20250102,105800,66831930,17970,17970,17970,17970,0
|
|
20250102,105700,66831930,17970,18000,18000,17970,11
|
|
20250102,105600,66633990,18000,18030,18030,18000,2
|
|
20250102,105500,66597960,18190,18030,18250,18000,347
|
|
20250102,105400,60307230,18030,17980,18210,17980,12
|
|
20250102,105300,60090650,17970,17980,17980,17970,2
|
|
20250102,105200,60054700,18150,18150,18150,18150,1
|
|
20250102,105100,60036550,18000,18090,18250,18000,137
|
|
20250102,105000,57547930,18000,18000,18000,18000,0
|
|
20250102,104900,57547930,18000,18000,18000,18000,1
|
|
20250102,104800,57529930,18030,17990,18260,17990,76
|
|
20250102,104700,56150160,17970,18000,18000,17970,5
|
|
20250102,104600,56060280,18030,18020,18270,18020,175
|
|
20250102,104500,52882570,18020,18020,18210,18000,83
|
|
20250102,104400,51376650,17970,17970,17970,17970,0
|
|
20250102,104300,51376650,17970,17970,17970,17970,0
|
|
20250102,104200,51376650,17970,17970,17970,17970,0
|
|
20250102,104100,51376650,17970,17970,17970,17970,0
|
|
20250102,104000,51376650,17970,17970,17970,17970,0
|
|
20250102,103900,51376650,17970,17970,17970,17970,2
|
|
20250102,103800,51340710,18020,17970,18020,17970,4
|
|
20250102,103700,51268730,17970,17970,17970,17970,0
|
|
20250102,103600,51268730,17970,17970,17970,17970,0
|
|
20250102,103500,51268730,17970,17970,17970,17970,0
|
|
20250102,103400,51268730,17970,17970,17970,17970,4
|
|
20250102,103300,51196850,17970,18000,18020,17970,30
|
|
20250102,103200,50657610,18000,18030,18030,18000,3
|
|
20250102,103100,50603550,18140,18140,18140,18140,0
|
|
20250102,103000,50603550,18140,18070,18140,18060,3
|
|
20250102,102900,50549280,18140,18070,18140,18070,21
|
|
20250102,102800,50168970,18140,18110,18140,18090,4
|
|
20250102,102700,50096520,18120,18370,18370,18120,14
|
|
20250102,102600,49840000,18210,18210,18210,18210,61
|
|
20250102,102500,48729190,18240,18150,18480,18150,154
|
|
20250102,102400,45912140,18090,18060,18410,18030,128
|
|
20250102,102300,43580500,18090,18160,18390,18090,194
|
|
20250102,102200,40039060,18000,18030,18250,17830,170
|
|
20250102,102100,36983530,18060,18060,18330,17940,111
|
|
20250102,102000,34977200,18230,18000,18230,18000,126
|
|
20250102,101900,32688950,17850,17850,17850,17850,1
|
|
20250102,101800,32671100,17850,17850,17850,17850,1
|
|
20250102,101700,32653250,17880,17880,17880,17880,2
|
|
20250102,101600,32617490,17910,17910,17910,17910,2
|
|
20250102,101500,32581670,17940,17820,18230,17820,167
|
|
20250102,101400,29586540,17820,17820,17820,17820,1
|
|
20250102,101300,29568720,17850,17970,17970,17850,53
|
|
20250102,101200,28616580,17940,17920,18140,17920,72
|
|
20250102,101100,27323690,17920,17760,17920,17730,162
|
|
20250102,101000,24446310,17920,17850,17930,17790,152
|
|
20250102,100900,21736200,17940,17940,17940,17880,4
|
|
20250102,100800,21664500,17970,17850,18220,17850,29
|
|
20250102,100700,21141300,18020,17680,18020,17680,114
|
|
20250102,100600,19111370,17680,17880,17880,17660,61
|
|
20250102,100500,18032580,18040,17820,18040,17820,634
|
|
20250102,100400,6726490,17820,17820,17820,17820,0
|
|
20250102,100300,6726490,17820,17810,17820,17810,2
|
|
20250102,100200,6690860,17670,17710,17710,17670,214
|
|
20250102,100100,2906170,17710,17710,17710,17710,1
|
|
20250102,100000,2888460,17830,17830,17830,17830,162
|