579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183600,273490150,18400,18400,18400,18400,1432
|
|
20250103,183500,273490150,18400,18400,18400,18400,0
|
|
20250103,183400,273490150,18400,18400,18400,18400,0
|
|
20250103,183300,273490150,18400,18400,18400,18400,0
|
|
20250103,183200,273490150,18400,18400,18400,18400,0
|
|
20250103,183100,273490150,18400,18400,18400,18400,0
|
|
20250103,183000,273490150,18400,18400,18400,18400,0
|
|
20250103,182900,273490150,18400,18400,18400,18400,0
|
|
20250103,182800,273490150,18400,18400,18400,18400,0
|
|
20250103,182700,273490150,18400,18400,18400,18400,0
|
|
20250103,182600,273490150,18400,18400,18400,18400,0
|
|
20250103,182500,273490150,18400,18400,18400,18400,0
|
|
20250103,182400,273490150,18400,18400,18400,18400,0
|
|
20250103,182300,273490150,18400,18400,18400,18400,0
|
|
20250103,182200,273490150,18400,18400,18400,18400,0
|
|
20250103,182100,273490150,18400,18400,18400,18400,0
|
|
20250103,182000,273490150,18400,18400,18400,18400,0
|
|
20250103,181900,273490150,18400,18400,18400,18400,0
|
|
20250103,181800,273490150,18400,18400,18400,18400,0
|
|
20250103,181700,273490150,18400,18400,18400,18400,0
|
|
20250103,181600,273490150,18400,18400,18400,18400,0
|
|
20250103,181500,273490150,18400,18400,18400,18400,0
|
|
20250103,181400,273490150,18400,18400,18400,18400,0
|
|
20250103,181300,273490150,18400,18400,18400,18400,0
|
|
20250103,181200,273490150,18400,18400,18400,18400,0
|
|
20250103,181100,273490150,18400,18400,18400,18400,0
|
|
20250103,181000,273490150,18400,18400,18400,18400,0
|
|
20250103,180900,273490150,18400,18400,18400,18400,0
|
|
20250103,180800,273490150,18400,18400,18400,18400,0
|
|
20250103,180700,273490150,18400,18400,18400,18400,0
|
|
20250103,180600,273490150,18400,18400,18400,18400,1432
|
|
20250103,180500,273490150,18400,18400,18400,18400,0
|
|
20250103,180400,273490150,18400,18400,18400,18400,0
|
|
20250103,180300,273490150,18400,18400,18400,18400,0
|
|
20250103,180200,273490150,18400,18400,18400,18400,0
|
|
20250103,180100,273490150,18400,18400,18400,18400,0
|
|
20250103,180000,273490150,18400,18400,18400,18400,0
|
|
20250103,175900,273490150,18400,18400,18400,18400,0
|
|
20250103,175800,273490150,18400,18400,18400,18400,0
|
|
20250103,175700,273490150,18400,18400,18400,18400,0
|
|
20250103,175600,273490150,18400,18400,18400,18400,0
|
|
20250103,175500,273490150,18400,18400,18400,18400,0
|
|
20250103,175400,273490150,18400,18400,18400,18400,0
|
|
20250103,175300,273490150,18400,18400,18400,18400,0
|
|
20250103,175200,273490150,18400,18400,18400,18400,0
|
|
20250103,175100,273490150,18400,18400,18400,18400,0
|
|
20250103,175000,273490150,18400,18400,18400,18400,0
|
|
20250103,174900,273490150,18400,18400,18400,18400,0
|
|
20250103,174800,273490150,18400,18400,18400,18400,0
|
|
20250103,174700,273490150,18400,18400,18400,18400,0
|
|
20250103,174600,273490150,18400,18400,18400,18400,0
|
|
20250103,174500,273490150,18400,18400,18400,18400,0
|
|
20250103,174400,273490150,18400,18400,18400,18400,0
|
|
20250103,174300,273490150,18400,18400,18400,18400,0
|
|
20250103,174200,273490150,18400,18400,18400,18400,0
|
|
20250103,174100,273490150,18400,18400,18400,18400,0
|
|
20250103,174000,273490150,18400,18400,18400,18400,0
|
|
20250103,173900,273490150,18400,18400,18400,18400,0
|
|
20250103,173800,273490150,18400,18400,18400,18400,0
|
|
20250103,173700,273490150,18400,18400,18400,18400,0
|
|
20250103,173600,273490150,18400,18400,18400,18400,1432
|
|
20250103,173500,273490150,18400,18400,18400,18400,0
|
|
20250103,173400,273490150,18400,18400,18400,18400,0
|
|
20250103,173300,273490150,18400,18400,18400,18400,0
|
|
20250103,173200,273490150,18400,18400,18400,18400,0
|
|
20250103,173100,273490150,18400,18400,18400,18400,0
|
|
20250103,173000,273490150,18400,18400,18400,18400,0
|
|
20250103,172900,273490150,18400,18400,18400,18400,0
|
|
20250103,172800,273490150,18400,18400,18400,18400,0
|
|
20250103,172700,273490150,18400,18400,18400,18400,0
|
|
20250103,172600,273490150,18400,18400,18400,18400,0
|
|
20250103,172500,273490150,18400,18400,18400,18400,0
|
|
20250103,172400,273490150,18400,18400,18400,18400,0
|
|
20250103,172300,273490150,18400,18400,18400,18400,0
|
|
20250103,172200,273490150,18400,18400,18400,18400,0
|
|
20250103,172100,273490150,18400,18400,18400,18400,0
|
|
20250103,172000,273490150,18400,18400,18400,18400,0
|
|
20250103,171900,273490150,18400,18400,18400,18400,0
|
|
20250103,171800,273490150,18400,18400,18400,18400,0
|
|
20250103,171700,273490150,18400,18400,18400,18400,0
|
|
20250103,171600,273490150,18400,18400,18400,18400,0
|
|
20250103,171500,273490150,18400,18400,18400,18400,0
|
|
20250103,171400,273490150,18400,18400,18400,18400,0
|
|
20250103,171300,273490150,18400,18400,18400,18400,0
|
|
20250103,171200,273490150,18400,18400,18400,18400,0
|
|
20250103,171100,273490150,18400,18400,18400,18400,0
|
|
20250103,171000,273490150,18400,18400,18400,18400,0
|
|
20250103,170900,273490150,18400,18400,18400,18400,0
|
|
20250103,170800,273490150,18400,18400,18400,18400,0
|
|
20250103,170700,273490150,18400,18400,18400,18400,0
|
|
20250103,170600,273490150,18400,18400,18400,18400,1432
|
|
20250103,170500,273490150,18400,18400,18400,18400,0
|
|
20250103,170400,273490150,18400,18400,18400,18400,0
|
|
20250103,170300,273490150,18400,18400,18400,18400,0
|
|
20250103,170200,273490150,18400,18400,18400,18400,0
|
|
20250103,170100,273490150,18400,18400,18400,18400,0
|
|
20250103,170000,273490150,18400,18400,18400,18400,0
|
|
20250103,165900,273490150,18400,18400,18400,18400,0
|
|
20250103,165800,273490150,18400,18400,18400,18400,0
|
|
20250103,165700,273490150,18400,18400,18400,18400,0
|
|
20250103,165600,273490150,18400,18400,18400,18400,0
|
|
20250103,165500,273490150,18400,18400,18400,18400,0
|
|
20250103,165400,273490150,18400,18400,18400,18400,0
|
|
20250103,165300,273490150,18400,18400,18400,18400,0
|
|
20250103,165200,273490150,18400,18400,18400,18400,0
|
|
20250103,165100,273490150,18400,18400,18400,18400,0
|
|
20250103,165000,273490150,18400,18400,18400,18400,0
|
|
20250103,164900,273490150,18400,18400,18400,18400,0
|
|
20250103,164800,273490150,18400,18400,18400,18400,0
|
|
20250103,164700,273490150,18400,18400,18400,18400,0
|
|
20250103,164600,273490150,18400,18400,18400,18400,0
|
|
20250103,164500,273490150,18400,18400,18400,18400,0
|
|
20250103,164400,273490150,18400,18400,18400,18400,0
|
|
20250103,164300,273490150,18400,18400,18400,18400,0
|
|
20250103,164200,273490150,18400,18400,18400,18400,0
|
|
20250103,164100,273490150,18400,18400,18400,18400,0
|
|
20250103,164000,273490150,18400,18400,18400,18400,0
|
|
20250103,163900,273490150,18400,18400,18400,18400,0
|
|
20250103,163800,273490150,18400,18400,18400,18400,0
|
|
20250103,163700,273490150,18400,18400,18400,18400,0
|
|
20250103,163600,273490150,18400,18400,18400,18400,1432
|
|
20250103,163500,273490150,18400,18400,18400,18400,0
|
|
20250103,163400,273490150,18400,18400,18400,18400,0
|
|
20250103,163300,273490150,18400,18400,18400,18400,0
|
|
20250103,163200,273490150,18400,18400,18400,18400,0
|
|
20250103,163100,273490150,18400,18400,18400,18400,0
|
|
20250103,163000,273490150,18400,18400,18400,18400,0
|
|
20250103,162900,273490150,18400,18400,18400,18400,0
|
|
20250103,162800,273490150,18400,18400,18400,18400,0
|
|
20250103,162700,273490150,18400,18400,18400,18400,0
|
|
20250103,162600,273490150,18400,18400,18400,18400,0
|
|
20250103,162500,273490150,18400,18400,18400,18400,0
|
|
20250103,162400,273490150,18400,18400,18400,18400,0
|
|
20250103,162300,273490150,18400,18400,18400,18400,0
|
|
20250103,162200,273490150,18400,18400,18400,18400,0
|
|
20250103,162100,273490150,18400,18400,18400,18400,0
|
|
20250103,162000,273490150,18400,18400,18400,18400,0
|
|
20250103,161900,273490150,18400,18400,18400,18400,0
|
|
20250103,161800,273490150,18400,18400,18400,18400,0
|
|
20250103,161700,273490150,18400,18400,18400,18400,0
|
|
20250103,161600,273490150,18400,18400,18400,18400,0
|
|
20250103,161500,273490150,18400,18400,18400,18400,0
|
|
20250103,161400,273490150,18400,18400,18400,18400,0
|
|
20250103,161300,273490150,18400,18400,18400,18400,0
|
|
20250103,161200,273490150,18400,18400,18400,18400,0
|
|
20250103,161100,273490150,18400,18400,18400,18400,0
|
|
20250103,161000,273490150,18400,18400,18400,18400,0
|
|
20250103,160900,273490150,18400,18400,18400,18400,0
|
|
20250103,160800,273490150,18400,18400,18400,18400,0
|
|
20250103,160700,273490150,18400,18400,18400,18400,0
|
|
20250103,160600,273490150,18400,18400,18400,18400,1432
|
|
20250103,160500,273490150,18400,18400,18400,18400,0
|
|
20250103,160400,273490150,18400,18400,18400,18400,0
|
|
20250103,160300,273490150,18400,18400,18400,18400,0
|
|
20250103,160200,273490150,18400,18400,18400,18400,0
|
|
20250103,160100,273490150,18400,18400,18400,18400,0
|
|
20250103,160000,273490150,18400,18400,18400,18400,0
|
|
20250103,155900,273490150,18400,18400,18400,18400,0
|
|
20250103,155800,273490150,18400,18400,18400,18400,0
|
|
20250103,155700,273490150,18400,18400,18400,18400,0
|
|
20250103,155600,273490150,18400,18400,18400,18400,0
|
|
20250103,155500,273490150,18400,18400,18400,18400,0
|
|
20250103,155400,273490150,18400,18400,18400,18400,0
|
|
20250103,155300,273490150,18400,18400,18400,18400,0
|
|
20250103,155200,273490150,18400,18400,18400,18400,0
|
|
20250103,155100,273490150,18400,18400,18400,18400,0
|
|
20250103,155000,273490150,18400,18400,18400,18400,0
|
|
20250103,154900,273490150,18400,18400,18400,18400,0
|
|
20250103,154800,273490150,18400,18400,18400,18400,0
|
|
20250103,154700,273490150,18400,18400,18400,18400,0
|
|
20250103,154600,273490150,18400,18400,18400,18400,0
|
|
20250103,154500,273490150,18400,18400,18400,18400,0
|
|
20250103,154400,273490150,18400,18400,18400,18400,0
|
|
20250103,154300,273490150,18400,18400,18400,18400,0
|
|
20250103,154200,273490150,18400,18400,18400,18400,0
|
|
20250103,154100,273490150,18400,18400,18400,18400,0
|
|
20250103,154000,273490150,18400,18400,18400,18400,0
|
|
20250103,153900,273490150,18400,18400,18400,18400,0
|
|
20250103,153800,273490150,18400,18400,18400,18400,0
|
|
20250103,153700,273490150,18400,18400,18400,18400,0
|
|
20250103,153600,273490150,18400,18400,18400,18400,1432
|
|
20250103,153500,273490150,18400,18400,18400,18400,0
|
|
20250103,153400,273490150,18400,18400,18400,18400,0
|
|
20250103,153300,273490150,18400,18400,18400,18400,0
|
|
20250103,153200,273490150,18400,18400,18400,18400,0
|
|
20250103,153100,273490150,18400,18400,18400,18400,0
|
|
20250103,153000,273490150,18400,18400,18400,18400,1432
|
|
20250103,152900,247141350,18210,18210,18210,18210,0
|
|
20250103,152800,247141350,18210,18210,18210,18210,0
|
|
20250103,152700,247141350,18210,18210,18210,18210,0
|
|
20250103,152600,247141350,18210,18210,18210,18210,0
|
|
20250103,152500,247141350,18210,18210,18210,18210,0
|
|
20250103,152400,247141350,18210,18210,18210,18210,0
|
|
20250103,152300,247141350,18210,18210,18210,18210,0
|
|
20250103,152200,247141350,18210,18210,18210,18210,0
|
|
20250103,152100,247141350,18210,18210,18210,18210,0
|
|
20250103,152000,247141350,18210,18210,18210,18210,0
|
|
20250103,151900,247141350,18210,18060,18390,18050,2551
|
|
20250103,151800,200737690,18040,18040,18040,18040,8
|
|
20250103,151700,200593370,18040,18040,18040,18040,4
|
|
20250103,151600,200521210,18060,18070,18070,18060,6
|
|
20250103,151500,200412840,18040,18040,18040,18040,8
|
|
20250103,151400,200268520,18140,18140,18140,18140,0
|
|
20250103,151300,200268520,18140,18140,18140,18140,0
|
|
20250103,151200,200268520,18140,18080,18140,18080,73
|
|
20250103,151100,198946710,18040,18040,18040,18040,115
|
|
20250103,151000,196872110,18040,18050,18050,18040,47
|
|
20250103,150900,196024120,18050,18060,18060,18050,220
|
|
20250103,150800,192052830,18060,18060,18060,18060,24
|
|
20250103,150700,191619390,18060,18060,18060,18060,1
|
|
20250103,150600,191601330,18080,18080,18080,18080,0
|
|
20250103,150500,191601330,18080,18080,18080,18080,2
|
|
20250103,150400,191565170,18080,18080,18080,18080,0
|
|
20250103,150300,191565170,18080,18080,18080,18080,0
|
|
20250103,150200,191565170,18080,18080,18080,18080,1
|
|
20250103,150100,191547090,18060,18060,18060,18060,1
|
|
20250103,150000,191529030,18130,18130,18130,18130,1
|
|
20250103,145900,191510900,18100,18100,18100,18100,0
|
|
20250103,145800,191510900,18100,18100,18100,18100,0
|
|
20250103,145700,191510900,18100,18100,18100,18100,0
|
|
20250103,145600,191510900,18100,18100,18100,18100,2
|
|
20250103,145500,191474700,18140,18140,18140,18140,0
|
|
20250103,145400,191474700,18140,18080,18140,18080,110
|
|
20250103,145300,189483590,18060,18060,18060,18060,0
|
|
20250103,145200,189483590,18060,18060,18060,18060,0
|
|
20250103,145100,189483590,18060,18070,18070,18060,3
|
|
20250103,145000,189429390,18140,18140,18140,18140,0
|
|
20250103,144900,189429390,18140,18140,18140,18140,0
|
|
20250103,144800,189429390,18140,18140,18140,18140,0
|
|
20250103,144700,189429390,18140,18140,18140,18140,0
|
|
20250103,144600,189429390,18140,18140,18140,18140,0
|
|
20250103,144500,189429390,18140,18070,18140,18070,200
|
|
20250103,144400,185810210,18070,18070,18070,18070,30
|
|
20250103,144300,185268110,18070,18070,18070,18070,0
|
|
20250103,144200,185268110,18070,18070,18070,18070,0
|
|
20250103,144100,185268110,18070,18070,18070,18070,15
|
|
20250103,144000,184997060,18070,18070,18070,18070,55
|
|
20250103,143900,184003210,18130,18130,18130,18130,100
|
|
20250103,143800,182190210,18150,18150,18150,18150,0
|
|
20250103,143700,182190210,18150,18150,18150,18150,0
|
|
20250103,143600,182190210,18150,18150,18150,18150,0
|
|
20250103,143500,182190210,18150,18150,18150,18150,0
|
|
20250103,143400,182190210,18150,18150,18150,18150,0
|
|
20250103,143300,182190210,18150,18150,18150,18150,0
|
|
20250103,143200,182190210,18150,18150,18150,18150,0
|
|
20250103,143100,182190210,18150,18150,18150,18150,0
|
|
20250103,143000,182190210,18150,18150,18150,18150,0
|
|
20250103,142900,182190210,18150,18150,18150,18150,0
|
|
20250103,142800,182190210,18150,18150,18150,18150,1
|
|
20250103,142700,182172060,18080,18080,18080,18080,0
|
|
20250103,142600,182172060,18080,18080,18080,18080,8
|
|
20250103,142500,182027420,18200,18200,18200,18200,1
|
|
20250103,142400,182009220,18250,18120,18250,18120,81
|
|
20250103,142300,180536950,18080,18080,18080,18080,0
|
|
20250103,142200,180536950,18080,18080,18080,18080,0
|
|
20250103,142100,180536950,18080,18080,18080,18080,0
|
|
20250103,142000,180536950,18080,18080,18080,18080,11
|
|
20250103,141900,180338070,18100,18100,18100,18100,0
|
|
20250103,141800,180338070,18100,18100,18100,18100,0
|
|
20250103,141700,180338070,18100,18100,18100,18100,0
|
|
20250103,141600,180338070,18100,18100,18100,18100,0
|
|
20250103,141500,180338070,18100,18070,18120,18070,74
|
|
20250103,141400,178998350,18240,18240,18240,18240,0
|
|
20250103,141300,178998350,18240,18240,18240,18240,0
|
|
20250103,141200,178998350,18240,18240,18240,18240,0
|
|
20250103,141100,178998350,18240,18240,18240,18240,0
|
|
20250103,141000,178998350,18240,18240,18240,18240,9
|
|
20250103,140900,178834190,18250,18250,18250,18250,0
|
|
20250103,140800,178834190,18250,18090,18250,18090,587
|
|
20250103,140700,168203600,18090,18090,18090,18090,0
|
|
20250103,140600,168203600,18090,18090,18090,18090,1
|
|
20250103,140500,168185510,18070,18070,18070,18070,0
|
|
20250103,140400,168185510,18070,18070,18070,18070,2
|
|
20250103,140300,168149370,18160,18150,18160,18150,1403
|
|
20250103,140200,142671610,18160,18130,18160,18130,230
|
|
20250103,140100,138499400,18160,18130,18160,18130,300
|
|
20250103,140000,133058020,18140,18050,18140,18040,392
|
|
20250103,135900,125972500,18060,18060,18060,18060,85
|
|
20250103,135800,124437400,18060,18060,18060,18060,0
|
|
20250103,135700,124437400,18060,18060,18060,18060,1
|
|
20250103,135600,124419340,18060,18060,18060,18060,0
|
|
20250103,135500,124419340,18060,18060,18060,18060,0
|
|
20250103,135400,124419340,18060,18030,18060,18030,20
|
|
20250103,135300,124058530,18040,18040,18040,18040,0
|
|
20250103,135200,124058530,18040,18040,18040,18040,0
|
|
20250103,135100,124058530,18040,18040,18040,18040,3
|
|
20250103,135000,124004410,18020,18020,18020,18020,0
|
|
20250103,134900,124004410,18020,18020,18020,18020,0
|
|
20250103,134800,124004410,18020,18030,18030,18020,110
|
|
20250103,134700,122021210,18020,18030,18030,18020,39
|
|
20250103,134600,121318420,18030,18030,18030,18030,0
|
|
20250103,134500,121318420,18030,18030,18030,18030,2
|
|
20250103,134400,121282360,18030,18030,18030,18030,0
|
|
20250103,134300,121282360,18030,18030,18030,18030,10
|
|
20250103,134200,121102060,18030,18030,18030,18030,28
|
|
20250103,134100,120597220,18030,18030,18030,18030,0
|
|
20250103,134000,120597220,18030,18030,18030,18030,0
|
|
20250103,133900,120597220,18030,18030,18030,18030,10
|
|
20250103,133800,120416920,18020,18020,18030,18020,122
|
|
20250103,133700,118218410,18020,18100,18100,18020,904
|
|
20250103,133600,101888320,18100,18100,18100,18100,0
|
|
20250103,133500,101888320,18100,18100,18100,18100,0
|
|
20250103,133400,101888320,18100,18100,18100,18100,0
|
|
20250103,133300,101888320,18100,18100,18100,18100,1
|
|
20250103,133200,101870220,18100,18100,18100,18100,60
|
|
20250103,133100,100784220,18100,18090,18100,18090,7
|
|
20250103,133000,100657580,18090,18100,18100,18090,9
|
|
20250103,132900,100494700,18100,18100,18100,18100,0
|
|
20250103,132800,100494700,18100,18100,18100,18100,0
|
|
20250103,132700,100494700,18100,18100,18100,18100,12
|
|
20250103,132600,100277500,18100,18090,18100,18090,29
|
|
20250103,132500,99752630,18090,18090,18090,18090,0
|
|
20250103,132400,99752630,18090,18090,18090,18090,0
|
|
20250103,132300,99752630,18090,18090,18090,18090,0
|
|
20250103,132200,99752630,18090,18090,18090,18090,0
|
|
20250103,132100,99752630,18090,18090,18090,18090,0
|
|
20250103,132000,99752630,18090,18090,18090,18090,14
|
|
20250103,131900,99499370,18090,18090,18090,18090,0
|
|
20250103,131800,99499370,18090,18090,18090,18090,0
|
|
20250103,131700,99499370,18090,18090,18090,18090,2
|
|
20250103,131600,99463190,18100,18100,18100,18100,0
|
|
20250103,131500,99463190,18100,18100,18100,18100,0
|
|
20250103,131400,99463190,18100,18100,18100,18100,0
|
|
20250103,131300,99463190,18100,18100,18100,18100,15
|
|
20250103,131200,99191690,18100,18100,18100,18100,0
|
|
20250103,131100,99191690,18100,18100,18100,18100,0
|
|
20250103,131000,99191690,18100,18100,18100,18100,2
|
|
20250103,130900,99155490,18130,18130,18130,18130,0
|
|
20250103,130800,99155490,18130,18130,18130,18130,0
|
|
20250103,130700,99155490,18130,18130,18130,18130,0
|
|
20250103,130600,99155490,18130,18130,18130,18130,0
|
|
20250103,130500,99155490,18130,18130,18130,18130,0
|
|
20250103,130400,99155490,18130,18130,18130,18130,62
|
|
20250103,130300,98031430,18130,18130,18130,18130,0
|
|
20250103,130200,98031430,18130,18130,18130,18130,0
|
|
20250103,130100,98031430,18130,18130,18130,18130,0
|
|
20250103,130000,98031430,18130,18130,18130,18130,1
|
|
20250103,125900,98013300,18090,18090,18090,18090,1
|
|
20250103,125800,97995210,18130,18130,18130,18130,0
|
|
20250103,125700,97995210,18130,18130,18130,18130,0
|
|
20250103,125600,97995210,18130,18130,18130,18130,0
|
|
20250103,125500,97995210,18130,18130,18130,18130,0
|
|
20250103,125400,97995210,18130,18130,18130,18130,1
|
|
20250103,125300,97977080,18130,18130,18130,18130,0
|
|
20250103,125200,97977080,18130,18130,18130,18130,0
|
|
20250103,125100,97977080,18130,18130,18130,18130,0
|
|
20250103,125000,97977080,18130,18130,18130,18130,1
|
|
20250103,124900,97958950,18130,18130,18130,18130,0
|
|
20250103,124800,97958950,18130,18130,18130,18130,0
|
|
20250103,124700,97958950,18130,18130,18130,18130,0
|
|
20250103,124600,97958950,18130,18130,18130,18130,0
|
|
20250103,124500,97958950,18130,18130,18130,18130,0
|
|
20250103,124400,97958950,18130,18130,18130,18130,1
|
|
20250103,124300,97940820,18130,18130,18130,18130,0
|
|
20250103,124200,97940820,18130,18130,18130,18130,0
|
|
20250103,124100,97940820,18130,18130,18130,18130,0
|
|
20250103,124000,97940820,18130,18130,18130,18130,0
|
|
20250103,123900,97940820,18130,18130,18130,18130,0
|
|
20250103,123800,97940820,18130,18120,18130,18120,24
|
|
20250103,123700,97505900,18120,18120,18120,18120,1
|
|
20250103,123600,97487780,18120,18100,18120,18100,47
|
|
20250103,123500,96636680,18100,18100,18100,18100,0
|
|
20250103,123400,96636680,18100,18100,18100,18100,0
|
|
20250103,123300,96636680,18100,18100,18100,18100,15
|
|
20250103,123200,96365180,18100,18080,18100,18080,69
|
|
20250103,123100,95116380,18080,18100,18100,18080,28
|
|
20250103,123000,94609820,18110,18110,18110,18110,5
|
|
20250103,122900,94519270,18130,18130,18130,18130,0
|
|
20250103,122800,94519270,18130,18130,18130,18130,0
|
|
20250103,122700,94519270,18130,18130,18130,18130,0
|
|
20250103,122600,94519270,18130,18130,18130,18130,0
|
|
20250103,122500,94519270,18130,18130,18130,18130,1
|
|
20250103,122400,94501140,18100,18100,18100,18100,0
|
|
20250103,122300,94501140,18100,18100,18100,18100,2
|
|
20250103,122200,94464940,18140,18140,18140,18140,0
|
|
20250103,122100,94464940,18140,18140,18140,18140,0
|
|
20250103,122000,94464940,18140,18140,18140,18140,0
|
|
20250103,121900,94464940,18140,18140,18140,18140,1
|
|
20250103,121800,94446800,18110,18110,18110,18110,8
|
|
20250103,121700,94301920,18150,18150,18150,18150,0
|
|
20250103,121600,94301920,18150,18150,18150,18150,0
|
|
20250103,121500,94301920,18150,18150,18150,18150,0
|
|
20250103,121400,94301920,18150,18150,18150,18150,0
|
|
20250103,121300,94301920,18150,18150,18150,18150,1
|
|
20250103,121200,94283770,18150,18150,18150,18150,0
|
|
20250103,121100,94283770,18150,18150,18150,18150,0
|
|
20250103,121000,94283770,18150,18150,18150,18150,1
|
|
20250103,120900,94265620,18110,18110,18110,18110,0
|
|
20250103,120800,94265620,18110,18110,18110,18110,0
|
|
20250103,120700,94265620,18110,18150,18150,18110,3
|
|
20250103,120600,94211250,18160,18160,18160,18160,0
|
|
20250103,120500,94211250,18160,18160,18160,18160,0
|
|
20250103,120400,94211250,18160,18160,18160,18160,5
|
|
20250103,120300,94120450,18240,18240,18240,18240,0
|
|
20250103,120200,94120450,18240,18160,18240,18160,50
|
|
20250103,120100,93210750,18160,18160,18160,18160,0
|
|
20250103,120000,93210750,18160,18160,18160,18160,1
|
|
20250103,115900,93192590,18160,18160,18160,18160,0
|
|
20250103,115800,93192590,18160,18160,18160,18160,0
|
|
20250103,115700,93192590,18160,18160,18160,18160,0
|
|
20250103,115600,93192590,18160,18160,18160,18160,0
|
|
20250103,115500,93192590,18160,18090,18160,18090,60
|
|
20250103,115400,92106330,18090,18090,18090,18090,1
|
|
20250103,115300,92088240,18050,18050,18050,18050,3
|
|
20250103,115200,92034090,18120,18120,18120,18120,0
|
|
20250103,115100,92034090,18120,18120,18120,18120,0
|
|
20250103,115000,92034090,18120,18120,18120,18120,0
|
|
20250103,114900,92034090,18120,18120,18120,18120,0
|
|
20250103,114800,92034090,18120,18150,18150,18120,2
|
|
20250103,114700,91997820,18120,18120,18120,18120,33
|
|
20250103,114600,91399860,18120,18120,18120,18120,0
|
|
20250103,114500,91399860,18120,18120,18120,18120,5
|
|
20250103,114400,91309260,18120,18120,18120,18120,0
|
|
20250103,114300,91309260,18120,18120,18120,18120,0
|
|
20250103,114200,91309260,18120,18120,18120,18120,1
|
|
20250103,114100,91291140,18070,18070,18070,18070,48
|
|
20250103,114000,90423780,18040,18040,18040,18040,0
|
|
20250103,113900,90423780,18040,18040,18040,18040,0
|
|
20250103,113800,90423780,18040,18040,18040,18040,0
|
|
20250103,113700,90423780,18040,18040,18040,18040,1
|
|
20250103,113600,90405740,18070,18070,18070,18070,1
|
|
20250103,113500,90387670,18070,18070,18070,18070,12
|
|
20250103,113400,90170830,18040,18040,18040,18040,1
|
|
20250103,113300,90152790,18070,18070,18070,18070,0
|
|
20250103,113200,90152790,18070,18070,18070,18070,0
|
|
20250103,113100,90152790,18070,18070,18070,18070,2
|
|
20250103,113000,90116650,18070,18070,18070,18070,1
|
|
20250103,112900,90098580,18070,18070,18070,18070,1
|
|
20250103,112800,90080510,18040,18050,18050,18040,10
|
|
20250103,112700,89900100,18060,18060,18060,18060,1
|
|
20250103,112600,89882040,18070,18070,18070,18070,0
|
|
20250103,112500,89882040,18070,18070,18070,18070,0
|
|
20250103,112400,89882040,18070,18070,18070,18070,0
|
|
20250103,112300,89882040,18070,18070,18070,18070,13
|
|
20250103,112200,89647130,18070,18070,18070,18070,3
|
|
20250103,112100,89592920,18070,18070,18070,18070,0
|
|
20250103,112000,89592920,18070,18070,18070,18070,0
|
|
20250103,111900,89592920,18070,18070,18070,18070,1
|
|
20250103,111800,89574850,18070,18070,18070,18070,0
|
|
20250103,111700,89574850,18070,18070,18070,18070,1
|
|
20250103,111600,89556780,18070,18070,18070,18070,1
|
|
20250103,111500,89538710,18070,18070,18070,18070,2
|
|
20250103,111400,89502570,18070,18070,18070,18070,5
|
|
20250103,111300,89412220,18070,18070,18070,18070,0
|
|
20250103,111200,89412220,18070,18070,18070,18070,12
|
|
20250103,111100,89195380,18060,18060,18060,18060,1
|
|
20250103,111000,89177320,18030,18070,18070,18030,29
|
|
20250103,110900,88653620,18230,18230,18230,18230,0
|
|
20250103,110800,88653620,18230,18230,18230,18230,0
|
|
20250103,110700,88653620,18230,18230,18230,18230,0
|
|
20250103,110600,88653620,18230,18230,18230,18230,0
|
|
20250103,110500,88653620,18230,18230,18230,18230,1
|
|
20250103,110400,88635390,18240,18240,18240,18240,0
|
|
20250103,110300,88635390,18240,18150,18240,18150,112
|
|
20250103,110200,86595810,18230,18090,18230,18090,100
|
|
20250103,110100,84783880,18100,18060,18100,18020,153
|
|
20250103,110000,82023390,18060,18060,18060,18060,9
|
|
20250103,105900,81860850,18100,18160,18160,18100,24
|
|
20250103,105800,81426390,18170,18170,18170,18170,0
|
|
20250103,105700,81426390,18170,18170,18170,18170,0
|
|
20250103,105600,81426390,18170,18170,18170,18170,0
|
|
20250103,105500,81426390,18170,18100,18230,18100,39
|
|
20250103,105400,80717770,18170,18100,18170,18100,21
|
|
20250103,105300,80337520,18100,18110,18110,18100,90
|
|
20250103,105200,78708330,18160,18160,18160,18160,1
|
|
20250103,105100,78690170,18240,18240,18240,18240,0
|
|
20250103,105000,78690170,18240,18240,18240,18240,0
|
|
20250103,104900,78690170,18240,18240,18240,18240,0
|
|
20250103,104800,78690170,18240,18240,18240,18240,0
|
|
20250103,104700,78690170,18240,18170,18240,18170,154
|
|
20250103,104600,75889170,18170,18170,18170,18170,1
|
|
20250103,104500,75871000,18170,18170,18170,18170,0
|
|
20250103,104400,75871000,18170,18170,18170,18170,0
|
|
20250103,104300,75871000,18170,18170,18170,18170,0
|
|
20250103,104200,75871000,18170,18170,18170,18170,0
|
|
20250103,104100,75871000,18170,18170,18170,18170,0
|
|
20250103,104000,75871000,18170,18170,18170,18170,1
|
|
20250103,103900,75852830,18160,18160,18160,18160,0
|
|
20250103,103800,75852830,18160,18160,18160,18160,1
|
|
20250103,103700,75834670,18170,18170,18170,18170,0
|
|
20250103,103600,75834670,18170,18170,18170,18170,0
|
|
20250103,103500,75834670,18170,18170,18170,18170,0
|
|
20250103,103400,75834670,18170,18170,18170,18170,2
|
|
20250103,103300,75798330,18160,18160,18160,18160,0
|
|
20250103,103200,75798330,18160,18160,18160,18160,0
|
|
20250103,103100,75798330,18160,18160,18160,18160,2
|
|
20250103,103000,75762010,18180,18180,18180,18180,0
|
|
20250103,102900,75762010,18180,18180,18180,18180,0
|
|
20250103,102800,75762010,18180,18180,18180,18180,6
|
|
20250103,102700,75652930,18180,18180,18180,18180,0
|
|
20250103,102600,75652930,18180,18100,18180,18100,31
|
|
20250103,102500,75091150,18050,18050,18050,18050,0
|
|
20250103,102400,75091150,18050,18050,18050,18050,50
|
|
20250103,102300,74188650,18050,18110,18120,18050,14
|
|
20250103,102200,73935230,18170,18170,18170,18170,10
|
|
20250103,102100,73753530,18170,18170,18170,18170,1
|
|
20250103,102000,73735360,18180,18180,18180,18180,0
|
|
20250103,101900,73735360,18180,18180,18180,18180,0
|
|
20250103,101800,73735360,18180,18180,18180,18180,0
|
|
20250103,101700,73735360,18180,18180,18180,18180,1
|
|
20250103,101600,73717180,18180,18180,18180,18180,1
|
|
20250103,101500,73699000,18180,18180,18180,18180,0
|
|
20250103,101400,73699000,18180,18180,18180,18180,0
|
|
20250103,101300,73699000,18180,18050,18180,18050,230
|
|
20250103,101200,69534560,18130,18080,18130,18080,23
|
|
20250103,101100,69118570,18200,18200,18200,18200,0
|
|
20250103,101000,69118570,18200,18200,18200,18200,2
|
|
20250103,100900,69082170,18200,18200,18200,18200,3
|
|
20250103,100800,69027570,18210,18210,18210,18210,0
|
|
20250103,100700,69027570,18210,18210,18210,18210,70
|
|
20250103,100600,67752870,18220,18220,18220,18220,0
|
|
20250103,100500,67752870,18220,18220,18220,18220,0
|
|
20250103,100400,67752870,18220,18060,18220,18050,125
|
|
20250103,100300,65493890,18060,18120,18120,18060,15
|
|
20250103,100200,65222460,18130,18130,18130,18130,23
|
|
20250103,100100,64805470,18130,18130,18130,18130,0
|
|
20250103,100000,64805470,18130,18160,18160,18130,40
|
|
20250103,095900,64080240,18130,18130,18130,18130,30
|
|
20250103,095800,63536340,18210,18210,18210,18210,0
|
|
20250103,095700,63536340,18210,18210,18210,18210,1
|
|
20250103,095600,63518130,18210,18140,18210,18130,53
|
|
20250103,095500,62556730,18230,18230,18230,18230,0
|
|
20250103,095400,62556730,18230,18230,18230,18230,7
|
|
20250103,095300,62429120,18240,18240,18240,18240,0
|
|
20250103,095200,62429120,18240,18240,18240,18240,0
|
|
20250103,095100,62429120,18240,18140,18240,18140,189
|
|
20250103,095000,59000560,18240,18140,18240,18140,476
|
|
20250103,094900,50365820,18250,18160,18250,18160,22
|
|
20250103,094800,49966210,18130,18130,18130,18130,2
|
|
20250103,094700,49929950,18160,18160,18160,18160,0
|
|
20250103,094600,49929950,18160,18200,18200,18130,95
|
|
20250103,094500,48207010,18250,18250,18250,18250,1
|
|
20250103,094400,48188760,18250,18250,18250,18250,0
|
|
20250103,094300,48188760,18250,18250,18250,18250,2
|
|
20250103,094200,48152260,18250,18250,18250,18250,1
|
|
20250103,094100,48134010,18140,18250,18250,18140,11
|
|
20250103,094000,47934120,18250,18250,18250,18250,5
|
|
20250103,093900,47842870,18250,18250,18250,18250,0
|
|
20250103,093800,47842870,18250,18250,18250,18250,1
|
|
20250103,093700,47824620,18200,18200,18200,18200,163
|
|
20250103,093600,44858020,18250,18250,18250,18210,113
|
|
20250103,093500,42795930,18250,18250,18250,18250,50
|
|
20250103,093400,41883430,18250,18190,18250,18190,1014
|
|
20250103,093300,23431110,18190,18190,18190,18190,0
|
|
20250103,093200,23431110,18190,18190,18190,18130,41
|
|
20250103,093100,22685700,18130,18130,18190,18130,210
|
|
20250103,093000,18878220,18190,18130,18190,18130,170
|
|
20250103,092900,15796060,18130,18130,18130,18130,5
|
|
20250103,092800,15705410,18130,18100,18130,18040,106
|
|
20250103,092700,13791910,18130,18130,18130,18130,0
|
|
20250103,092600,13791910,18130,18130,18130,18130,0
|
|
20250103,092500,13791910,18130,18130,18130,18130,1
|
|
20250103,092400,13773780,18130,18130,18130,18130,1
|
|
20250103,092300,13755650,18130,18130,18130,18130,0
|
|
20250103,092200,13755650,18130,18130,18130,18100,114
|
|
20250103,092100,11689380,18120,18120,18120,18120,114
|
|
20250103,092000,9623700,18120,18120,18120,18120,0
|
|
20250103,091900,9623700,18120,18120,18120,18120,1
|
|
20250103,091800,9605580,18120,18120,18120,18120,0
|
|
20250103,091700,9605580,18120,18120,18120,18120,0
|
|
20250103,091600,9605580,18120,18120,18120,18120,10
|
|
20250103,091500,9424380,18120,18120,18120,18120,0
|
|
20250103,091400,9424380,18120,18120,18120,18120,10
|
|
20250103,091300,9243180,18150,18040,18150,18040,2
|
|
20250103,091200,9206990,18150,18150,18150,18150,1
|
|
20250103,091100,9188840,18150,18150,18150,18150,0
|
|
20250103,091000,9188840,18150,18150,18150,18150,0
|
|
20250103,090900,9188840,18150,18150,18150,18150,1
|
|
20250103,090800,9170690,18040,18040,18040,18040,4
|
|
20250103,090700,9098530,18190,18190,18190,18190,5
|
|
20250103,090600,9007580,18190,18190,18190,18190,1
|
|
20250103,090500,8989390,18190,18190,18190,18190,0
|
|
20250103,090400,8989390,18190,18190,18190,18190,203
|
|
20250103,090300,5296820,18190,18160,18200,18160,59
|
|
20250103,090200,4224220,18160,18160,18160,18160,0
|
|
20250103,090100,4224220,18160,18160,18160,18160,0
|
|
20250103,090000,4224220,18160,18130,18160,18030,233
|