668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200500,128844210,15700,15700,15700,15700,298
|
|
20250103,200400,128844210,15700,15700,15700,15700,0
|
|
20250103,200300,128844210,15700,15700,15700,15700,0
|
|
20250103,200200,128844210,15700,15700,15700,15700,0
|
|
20250103,200100,128844210,15700,15700,15700,15700,0
|
|
20250103,200000,128844210,15700,15700,15700,15700,0
|
|
20250103,195900,128844210,15700,15700,15700,15700,0
|
|
20250103,195800,128844210,15700,15700,15700,15700,0
|
|
20250103,195700,128844210,15700,15700,15700,15700,0
|
|
20250103,195600,128844210,15700,15700,15700,15700,0
|
|
20250103,195500,128844210,15700,15700,15700,15700,0
|
|
20250103,195400,128844210,15700,15700,15700,15700,0
|
|
20250103,195300,128844210,15700,15700,15700,15700,0
|
|
20250103,195200,128844210,15700,15700,15700,15700,0
|
|
20250103,195100,128844210,15700,15700,15700,15700,0
|
|
20250103,195000,128844210,15700,15700,15700,15700,0
|
|
20250103,194900,128844210,15700,15700,15700,15700,0
|
|
20250103,194800,128844210,15700,15700,15700,15700,0
|
|
20250103,194700,128844210,15700,15700,15700,15700,0
|
|
20250103,194600,128844210,15700,15700,15700,15700,0
|
|
20250103,194500,128844210,15700,15700,15700,15700,0
|
|
20250103,194400,128844210,15700,15700,15700,15700,0
|
|
20250103,194300,128844210,15700,15700,15700,15700,0
|
|
20250103,194200,128844210,15700,15700,15700,15700,0
|
|
20250103,194100,128844210,15700,15700,15700,15700,0
|
|
20250103,194000,128844210,15700,15700,15700,15700,0
|
|
20250103,193900,128844210,15700,15700,15700,15700,0
|
|
20250103,193800,128844210,15700,15700,15700,15700,0
|
|
20250103,193700,128844210,15700,15700,15700,15700,0
|
|
20250103,193600,128844210,15700,15700,15700,15700,0
|
|
20250103,193500,128844210,15700,15700,15700,15700,298
|
|
20250103,193400,128844210,15700,15700,15700,15700,0
|
|
20250103,193300,128844210,15700,15700,15700,15700,0
|
|
20250103,193200,128844210,15700,15700,15700,15700,0
|
|
20250103,193100,128844210,15700,15700,15700,15700,0
|
|
20250103,193000,128844210,15700,15700,15700,15700,0
|
|
20250103,192900,128844210,15700,15700,15700,15700,0
|
|
20250103,192800,128844210,15700,15700,15700,15700,0
|
|
20250103,192700,128844210,15700,15700,15700,15700,0
|
|
20250103,192600,128844210,15700,15700,15700,15700,0
|
|
20250103,192500,128844210,15700,15700,15700,15700,0
|
|
20250103,192400,128844210,15700,15700,15700,15700,0
|
|
20250103,192300,128844210,15700,15700,15700,15700,0
|
|
20250103,192200,128844210,15700,15700,15700,15700,0
|
|
20250103,192100,128844210,15700,15700,15700,15700,0
|
|
20250103,192000,128844210,15700,15700,15700,15700,0
|
|
20250103,191900,128844210,15700,15700,15700,15700,0
|
|
20250103,191800,128844210,15700,15700,15700,15700,0
|
|
20250103,191700,128844210,15700,15700,15700,15700,0
|
|
20250103,191600,128844210,15700,15700,15700,15700,0
|
|
20250103,191500,128844210,15700,15700,15700,15700,0
|
|
20250103,191400,128844210,15700,15700,15700,15700,0
|
|
20250103,191300,128844210,15700,15700,15700,15700,0
|
|
20250103,191200,128844210,15700,15700,15700,15700,0
|
|
20250103,191100,128844210,15700,15700,15700,15700,0
|
|
20250103,191000,128844210,15700,15700,15700,15700,0
|
|
20250103,190900,128844210,15700,15700,15700,15700,0
|
|
20250103,190800,128844210,15700,15700,15700,15700,0
|
|
20250103,190700,128844210,15700,15700,15700,15700,0
|
|
20250103,190600,128844210,15700,15700,15700,15700,0
|
|
20250103,190500,128844210,15700,15700,15700,15700,298
|
|
20250103,190400,128844210,15700,15700,15700,15700,0
|
|
20250103,190300,128844210,15700,15700,15700,15700,0
|
|
20250103,190200,128844210,15700,15700,15700,15700,0
|
|
20250103,190100,128844210,15700,15700,15700,15700,0
|
|
20250103,190000,128844210,15700,15700,15700,15700,0
|
|
20250103,185900,128844210,15700,15700,15700,15700,0
|
|
20250103,185800,128844210,15700,15700,15700,15700,0
|
|
20250103,185700,128844210,15700,15700,15700,15700,0
|
|
20250103,185600,128844210,15700,15700,15700,15700,0
|
|
20250103,185500,128844210,15700,15700,15700,15700,0
|
|
20250103,185400,128844210,15700,15700,15700,15700,0
|
|
20250103,185300,128844210,15700,15700,15700,15700,0
|
|
20250103,185200,128844210,15700,15700,15700,15700,0
|
|
20250103,185100,128844210,15700,15700,15700,15700,0
|
|
20250103,185000,128844210,15700,15700,15700,15700,0
|
|
20250103,184900,128844210,15700,15700,15700,15700,0
|
|
20250103,184800,128844210,15700,15700,15700,15700,0
|
|
20250103,184700,128844210,15700,15700,15700,15700,0
|
|
20250103,184600,128844210,15700,15700,15700,15700,0
|
|
20250103,184500,128844210,15700,15700,15700,15700,0
|
|
20250103,184400,128844210,15700,15700,15700,15700,0
|
|
20250103,184300,128844210,15700,15700,15700,15700,0
|
|
20250103,184200,128844210,15700,15700,15700,15700,0
|
|
20250103,184100,128844210,15700,15700,15700,15700,0
|
|
20250103,184000,128844210,15700,15700,15700,15700,0
|
|
20250103,183900,128844210,15700,15700,15700,15700,0
|
|
20250103,183800,128844210,15700,15700,15700,15700,0
|
|
20250103,183700,128844210,15700,15700,15700,15700,0
|
|
20250103,183600,128844210,15700,15700,15700,15700,0
|
|
20250103,183500,128844210,15700,15700,15700,15700,298
|
|
20250103,183400,128844210,15700,15700,15700,15700,0
|
|
20250103,183300,128844210,15700,15700,15700,15700,0
|
|
20250103,183200,128844210,15700,15700,15700,15700,0
|
|
20250103,183100,128844210,15700,15700,15700,15700,0
|
|
20250103,183000,128844210,15700,15700,15700,15700,0
|
|
20250103,182900,128844210,15700,15700,15700,15700,0
|
|
20250103,182800,128844210,15700,15700,15700,15700,0
|
|
20250103,182700,128844210,15700,15700,15700,15700,0
|
|
20250103,182600,128844210,15700,15700,15700,15700,0
|
|
20250103,182500,128844210,15700,15700,15700,15700,0
|
|
20250103,182400,128844210,15700,15700,15700,15700,0
|
|
20250103,182300,128844210,15700,15700,15700,15700,0
|
|
20250103,182200,128844210,15700,15700,15700,15700,0
|
|
20250103,182100,128844210,15700,15700,15700,15700,0
|
|
20250103,182000,128844210,15700,15700,15700,15700,0
|
|
20250103,181900,128844210,15700,15700,15700,15700,0
|
|
20250103,181800,128844210,15700,15700,15700,15700,0
|
|
20250103,181700,128844210,15700,15700,15700,15700,0
|
|
20250103,181600,128844210,15700,15700,15700,15700,0
|
|
20250103,181500,128844210,15700,15700,15700,15700,0
|
|
20250103,181400,128844210,15700,15700,15700,15700,0
|
|
20250103,181300,128844210,15700,15700,15700,15700,0
|
|
20250103,181200,128844210,15700,15700,15700,15700,0
|
|
20250103,181100,128844210,15700,15700,15700,15700,0
|
|
20250103,181000,128844210,15700,15700,15700,15700,0
|
|
20250103,180900,128844210,15700,15700,15700,15700,0
|
|
20250103,180800,128844210,15700,15700,15700,15700,0
|
|
20250103,180700,128844210,15700,15700,15700,15700,0
|
|
20250103,180600,128844210,15700,15700,15700,15700,0
|
|
20250103,180500,128844210,15700,15700,15700,15700,298
|
|
20250103,180400,128844210,15700,15700,15700,15700,0
|
|
20250103,180300,128844210,15700,15700,15700,15700,0
|
|
20250103,180200,128844210,15700,15700,15700,15700,0
|
|
20250103,180100,128844210,15700,15700,15700,15700,0
|
|
20250103,180000,128844210,15700,15700,15700,15700,0
|
|
20250103,175900,128844210,15700,15700,15700,15700,0
|
|
20250103,175800,128844210,15700,15700,15700,15700,0
|
|
20250103,175700,128844210,15700,15700,15700,15700,0
|
|
20250103,175600,128844210,15700,15700,15700,15700,0
|
|
20250103,175500,128844210,15700,15700,15700,15700,0
|
|
20250103,175400,128844210,15700,15700,15700,15700,0
|
|
20250103,175300,128844210,15700,15700,15700,15700,0
|
|
20250103,175200,128844210,15700,15700,15700,15700,0
|
|
20250103,175100,128844210,15700,15700,15700,15700,0
|
|
20250103,175000,128844210,15700,15700,15700,15700,0
|
|
20250103,174900,128844210,15700,15700,15700,15700,0
|
|
20250103,174800,128844210,15700,15700,15700,15700,0
|
|
20250103,174700,128844210,15700,15700,15700,15700,0
|
|
20250103,174600,128844210,15700,15700,15700,15700,0
|
|
20250103,174500,128844210,15700,15700,15700,15700,0
|
|
20250103,174400,128844210,15700,15700,15700,15700,0
|
|
20250103,174300,128844210,15700,15700,15700,15700,0
|
|
20250103,174200,128844210,15700,15700,15700,15700,0
|
|
20250103,174100,128844210,15700,15700,15700,15700,0
|
|
20250103,174000,128844210,15700,15700,15700,15700,0
|
|
20250103,173900,128844210,15700,15700,15700,15700,0
|
|
20250103,173800,128844210,15700,15700,15700,15700,0
|
|
20250103,173700,128844210,15700,15700,15700,15700,0
|
|
20250103,173600,128844210,15700,15700,15700,15700,0
|
|
20250103,173500,128844210,15700,15700,15700,15700,298
|
|
20250103,173400,128844210,15700,15700,15700,15700,0
|
|
20250103,173300,128844210,15700,15700,15700,15700,0
|
|
20250103,173200,128844210,15700,15700,15700,15700,0
|
|
20250103,173100,128844210,15700,15700,15700,15700,0
|
|
20250103,173000,128844210,15700,15700,15700,15700,0
|
|
20250103,172900,128844210,15700,15700,15700,15700,0
|
|
20250103,172800,128844210,15700,15700,15700,15700,0
|
|
20250103,172700,128844210,15700,15700,15700,15700,0
|
|
20250103,172600,128844210,15700,15700,15700,15700,0
|
|
20250103,172500,128844210,15700,15700,15700,15700,0
|
|
20250103,172400,128844210,15700,15700,15700,15700,0
|
|
20250103,172300,128844210,15700,15700,15700,15700,0
|
|
20250103,172200,128844210,15700,15700,15700,15700,0
|
|
20250103,172100,128844210,15700,15700,15700,15700,0
|
|
20250103,172000,128844210,15700,15700,15700,15700,0
|
|
20250103,171900,128844210,15700,15700,15700,15700,0
|
|
20250103,171800,128844210,15700,15700,15700,15700,0
|
|
20250103,171700,128844210,15700,15700,15700,15700,0
|
|
20250103,171600,128844210,15700,15700,15700,15700,0
|
|
20250103,171500,128844210,15700,15700,15700,15700,0
|
|
20250103,171400,128844210,15700,15700,15700,15700,0
|
|
20250103,171300,128844210,15700,15700,15700,15700,0
|
|
20250103,171200,128844210,15700,15700,15700,15700,0
|
|
20250103,171100,128844210,15700,15700,15700,15700,0
|
|
20250103,171000,128844210,15700,15700,15700,15700,0
|
|
20250103,170900,128844210,15700,15700,15700,15700,0
|
|
20250103,170800,128844210,15700,15700,15700,15700,0
|
|
20250103,170700,128844210,15700,15700,15700,15700,0
|
|
20250103,170600,128844210,15700,15700,15700,15700,0
|
|
20250103,170500,128844210,15700,15700,15700,15700,298
|
|
20250103,170400,128844210,15700,15700,15700,15700,0
|
|
20250103,170300,128844210,15700,15700,15700,15700,0
|
|
20250103,170200,128844210,15700,15700,15700,15700,0
|
|
20250103,170100,128844210,15700,15700,15700,15700,0
|
|
20250103,170000,128844210,15700,15700,15700,15700,0
|
|
20250103,165900,128844210,15700,15700,15700,15700,0
|
|
20250103,165800,128844210,15700,15700,15700,15700,0
|
|
20250103,165700,128844210,15700,15700,15700,15700,0
|
|
20250103,165600,128844210,15700,15700,15700,15700,0
|
|
20250103,165500,128844210,15700,15700,15700,15700,0
|
|
20250103,165400,128844210,15700,15700,15700,15700,0
|
|
20250103,165300,128844210,15700,15700,15700,15700,0
|
|
20250103,165200,128844210,15700,15700,15700,15700,0
|
|
20250103,165100,128844210,15700,15700,15700,15700,0
|
|
20250103,165000,128844210,15700,15700,15700,15700,0
|
|
20250103,164900,128844210,15700,15700,15700,15700,0
|
|
20250103,164800,128844210,15700,15700,15700,15700,0
|
|
20250103,164700,128844210,15700,15700,15700,15700,0
|
|
20250103,164600,128844210,15700,15700,15700,15700,0
|
|
20250103,164500,128844210,15700,15700,15700,15700,0
|
|
20250103,164400,128844210,15700,15700,15700,15700,0
|
|
20250103,164300,128844210,15700,15700,15700,15700,0
|
|
20250103,164200,128844210,15700,15700,15700,15700,0
|
|
20250103,164100,128844210,15700,15700,15700,15700,0
|
|
20250103,164000,128844210,15700,15700,15700,15700,0
|
|
20250103,163900,128844210,15700,15700,15700,15700,0
|
|
20250103,163800,128844210,15700,15700,15700,15700,0
|
|
20250103,163700,128844210,15700,15700,15700,15700,0
|
|
20250103,163600,128844210,15700,15700,15700,15700,0
|
|
20250103,163500,128844210,15700,15700,15700,15700,298
|
|
20250103,163400,128844210,15700,15700,15700,15700,0
|
|
20250103,163300,128844210,15700,15700,15700,15700,0
|
|
20250103,163200,128844210,15700,15700,15700,15700,0
|
|
20250103,163100,128844210,15700,15700,15700,15700,0
|
|
20250103,163000,128844210,15700,15700,15700,15700,0
|
|
20250103,162900,128844210,15700,15700,15700,15700,0
|
|
20250103,162800,128844210,15700,15700,15700,15700,0
|
|
20250103,162700,128844210,15700,15700,15700,15700,0
|
|
20250103,162600,128844210,15700,15700,15700,15700,0
|
|
20250103,162500,128844210,15700,15700,15700,15700,0
|
|
20250103,162400,128844210,15700,15700,15700,15700,0
|
|
20250103,162300,128844210,15700,15700,15700,15700,0
|
|
20250103,162200,128844210,15700,15700,15700,15700,0
|
|
20250103,162100,128844210,15700,15700,15700,15700,0
|
|
20250103,162000,128844210,15700,15700,15700,15700,0
|
|
20250103,161900,128844210,15700,15700,15700,15700,0
|
|
20250103,161800,128844210,15700,15700,15700,15700,0
|
|
20250103,161700,128844210,15700,15700,15700,15700,0
|
|
20250103,161600,128844210,15700,15700,15700,15700,0
|
|
20250103,161500,128844210,15700,15700,15700,15700,0
|
|
20250103,161400,128844210,15700,15700,15700,15700,0
|
|
20250103,161300,128844210,15700,15700,15700,15700,0
|
|
20250103,161200,128844210,15700,15700,15700,15700,0
|
|
20250103,161100,128844210,15700,15700,15700,15700,0
|
|
20250103,161000,128844210,15700,15700,15700,15700,0
|
|
20250103,160900,128844210,15700,15700,15700,15700,0
|
|
20250103,160800,128844210,15700,15700,15700,15700,0
|
|
20250103,160700,128844210,15700,15700,15700,15700,0
|
|
20250103,160600,128844210,15700,15700,15700,15700,0
|
|
20250103,160500,128844210,15700,15700,15700,15700,298
|
|
20250103,160400,128844210,15700,15700,15700,15700,0
|
|
20250103,160300,128844210,15700,15700,15700,15700,0
|
|
20250103,160200,128844210,15700,15700,15700,15700,0
|
|
20250103,160100,128844210,15700,15700,15700,15700,0
|
|
20250103,160000,128844210,15700,15700,15700,15700,0
|
|
20250103,155900,128844210,15700,15700,15700,15700,0
|
|
20250103,155800,128844210,15700,15700,15700,15700,0
|
|
20250103,155700,128844210,15700,15700,15700,15700,0
|
|
20250103,155600,128844210,15700,15700,15700,15700,0
|
|
20250103,155500,128844210,15700,15700,15700,15700,0
|
|
20250103,155400,128844210,15700,15700,15700,15700,0
|
|
20250103,155300,128844210,15700,15700,15700,15700,0
|
|
20250103,155200,128844210,15700,15700,15700,15700,0
|
|
20250103,155100,128844210,15700,15700,15700,15700,0
|
|
20250103,155000,128844210,15700,15700,15700,15700,0
|
|
20250103,154900,128844210,15700,15700,15700,15700,0
|
|
20250103,154800,128844210,15700,15700,15700,15700,0
|
|
20250103,154700,128844210,15700,15700,15700,15700,0
|
|
20250103,154600,128844210,15700,15700,15700,15700,0
|
|
20250103,154500,128844210,15700,15700,15700,15700,0
|
|
20250103,154400,128844210,15700,15700,15700,15700,0
|
|
20250103,154300,128844210,15700,15700,15700,15700,0
|
|
20250103,154200,128844210,15700,15700,15700,15700,0
|
|
20250103,154100,128844210,15700,15700,15700,15700,0
|
|
20250103,154000,128844210,15700,15700,15700,15700,0
|
|
20250103,153900,128844210,15700,15700,15700,15700,0
|
|
20250103,153800,128844210,15700,15700,15700,15700,0
|
|
20250103,153700,128844210,15700,15700,15700,15700,0
|
|
20250103,153600,128844210,15700,15700,15700,15700,0
|
|
20250103,153500,128844210,15700,15700,15700,15700,298
|
|
20250103,153400,128844210,15700,15700,15700,15700,0
|
|
20250103,153300,128844210,15700,15700,15700,15700,0
|
|
20250103,153200,128844210,15700,15700,15700,15700,0
|
|
20250103,153100,128844210,15700,15700,15700,15700,0
|
|
20250103,153000,128844210,15700,15700,15700,15700,298
|
|
20250103,152900,124165610,15670,15670,15670,15670,0
|
|
20250103,152800,124165610,15670,15670,15670,15670,0
|
|
20250103,152700,124165610,15670,15670,15670,15670,0
|
|
20250103,152600,124165610,15670,15670,15670,15670,0
|
|
20250103,152500,124165610,15670,15670,15670,15670,0
|
|
20250103,152400,124165610,15670,15670,15670,15670,0
|
|
20250103,152300,124165610,15670,15670,15670,15670,0
|
|
20250103,152200,124165610,15670,15670,15670,15670,0
|
|
20250103,152100,124165610,15670,15670,15670,15670,0
|
|
20250103,152000,124165610,15670,15670,15670,15670,0
|
|
20250103,151900,124165610,15670,15670,15670,15670,95
|
|
20250103,151800,122676960,15670,15670,15670,15670,3
|
|
20250103,151700,122629950,15670,15670,15670,15670,0
|
|
20250103,151600,122629950,15670,15670,15670,15670,3
|
|
20250103,151500,122582940,15700,15690,15700,15690,28
|
|
20250103,151400,122143610,15700,15700,15700,15700,1
|
|
20250103,151300,122127910,15670,15670,15670,15670,6
|
|
20250103,151200,122033890,15700,15700,15700,15700,1
|
|
20250103,151100,122018190,15670,15670,15670,15670,0
|
|
20250103,151000,122018190,15670,15700,15700,15670,5
|
|
20250103,150900,121939720,15700,15700,15700,15700,6
|
|
20250103,150800,121845520,15690,15690,15690,15690,4
|
|
20250103,150700,121782760,15670,15680,15700,15670,40
|
|
20250103,150600,121155470,15710,15710,15710,15710,4
|
|
20250103,150500,121092630,15700,15700,15700,15700,23
|
|
20250103,150400,120731530,15710,15710,15710,15710,4
|
|
20250103,150300,120668690,15700,15700,15700,15700,105
|
|
20250103,150200,119020190,15700,15700,15700,15700,3
|
|
20250103,150100,118973090,15700,15700,15700,15700,5
|
|
20250103,150000,118894590,15700,15680,15700,15680,4
|
|
20250103,145900,118831810,15690,15700,15710,15690,9
|
|
20250103,145800,118690550,15690,15700,15710,15690,12
|
|
20250103,145700,118502220,15700,15700,15700,15700,1
|
|
20250103,145600,118486520,15690,15690,15700,15690,7
|
|
20250103,145500,118376680,15690,15690,15690,15690,4
|
|
20250103,145400,118313920,15690,15690,15690,15690,4
|
|
20250103,145300,118251160,15710,15690,15710,15690,6
|
|
20250103,145200,118157000,15710,15700,15710,15690,10
|
|
20250103,145100,118000040,15710,15710,15710,15700,9
|
|
20250103,145000,117858700,15700,15700,15710,15700,7
|
|
20250103,144900,117748750,15710,15700,15710,15700,4
|
|
20250103,144800,117685940,15700,15690,15700,15690,2
|
|
20250103,144700,117654550,15690,15690,15700,15690,6
|
|
20250103,144600,117560400,15690,15690,15700,15690,5
|
|
20250103,144500,117481940,15710,15680,15710,15680,4
|
|
20250103,144400,117419190,15680,15680,15680,15680,4
|
|
20250103,144300,117356470,15670,15680,15690,15650,6
|
|
20250103,144200,117262420,15640,15640,15670,15640,7
|
|
20250103,144100,117152910,15620,15630,15630,15620,87
|
|
20250103,144000,115793940,15630,15620,15630,15620,24
|
|
20250103,143900,115419030,15630,15620,15630,15620,27
|
|
20250103,143800,114997220,15620,15620,15630,15620,46
|
|
20250103,143700,114278660,15620,15620,15630,15620,43
|
|
20250103,143600,113606980,15620,15630,15630,15620,52
|
|
20250103,143500,112794630,15640,15620,15650,15620,26
|
|
20250103,143400,112388380,15620,15650,15650,15620,28
|
|
20250103,143300,111950810,15650,15660,15660,15630,30
|
|
20250103,143200,111481620,15670,15680,15680,15660,17
|
|
20250103,143100,111215090,15690,15700,15710,15690,25
|
|
20250103,143000,110822720,15720,15700,15720,15700,2
|
|
20250103,142900,110791300,15700,15710,15710,15700,3
|
|
20250103,142800,110744190,15700,15700,15720,15700,9
|
|
20250103,142700,110602870,15720,15690,15720,15690,2
|
|
20250103,142600,110571460,15720,15690,15720,15690,3
|
|
20250103,142500,110524360,15690,15690,15710,15690,12
|
|
20250103,142400,110336060,15700,15690,15710,15690,6
|
|
20250103,142300,110241840,15720,15720,15720,15720,0
|
|
20250103,142200,110241840,15720,15720,15720,15720,0
|
|
20250103,142100,110241840,15720,15720,15720,15720,0
|
|
20250103,142000,110241840,15720,15720,15720,15720,0
|
|
20250103,141900,110241840,15720,15720,15720,15720,0
|
|
20250103,141800,110241840,15720,15720,15720,15690,468
|
|
20250103,141700,102889640,15710,15710,15710,15710,0
|
|
20250103,141600,102889640,15710,15720,15720,15710,38
|
|
20250103,141500,102292650,15710,15640,15710,15640,311
|
|
20250103,141400,97413630,15640,15630,15640,15630,2
|
|
20250103,141300,97382360,15620,15620,15620,15620,0
|
|
20250103,141200,97382360,15620,15620,15620,15620,30
|
|
20250103,141100,96913760,15620,15620,15620,15620,2
|
|
20250103,141000,96882520,15620,15620,15620,15620,0
|
|
20250103,140900,96882520,15620,15620,15620,15620,0
|
|
20250103,140800,96882520,15620,15620,15620,15620,0
|
|
20250103,140700,96882520,15620,15620,15620,15620,0
|
|
20250103,140600,96882520,15620,15620,15620,15620,0
|
|
20250103,140500,96882520,15620,15620,15620,15620,0
|
|
20250103,140400,96882520,15620,15620,15620,15620,0
|
|
20250103,140300,96882520,15620,15620,15620,15620,0
|
|
20250103,140200,96882520,15620,15620,15620,15620,0
|
|
20250103,140100,96882520,15620,15620,15620,15620,0
|
|
20250103,140000,96882520,15620,15620,15620,15620,0
|
|
20250103,135900,96882520,15620,15620,15620,15620,1
|
|
20250103,135800,96866900,15610,15610,15610,15610,15
|
|
20250103,135700,96632750,15620,15620,15620,15620,0
|
|
20250103,135600,96632750,15620,15620,15620,15620,0
|
|
20250103,135500,96632750,15620,15620,15620,15620,0
|
|
20250103,135400,96632750,15620,15620,15620,15620,2
|
|
20250103,135300,96601510,15630,15630,15630,15630,0
|
|
20250103,135200,96601510,15630,15630,15630,15630,0
|
|
20250103,135100,96601510,15630,15630,15630,15630,0
|
|
20250103,135000,96601510,15630,15630,15630,15630,0
|
|
20250103,134900,96601510,15630,15630,15630,15630,0
|
|
20250103,134800,96601510,15630,15630,15630,15630,0
|
|
20250103,134700,96601510,15630,15630,15630,15630,0
|
|
20250103,134600,96601510,15630,15630,15630,15630,0
|
|
20250103,134500,96601510,15630,15630,15630,15630,0
|
|
20250103,134400,96601510,15630,15630,15630,15630,0
|
|
20250103,134300,96601510,15630,15630,15630,15630,0
|
|
20250103,134200,96601510,15630,15630,15630,15630,0
|
|
20250103,134100,96601510,15630,15630,15630,15630,0
|
|
20250103,134000,96601510,15630,15630,15630,15630,13
|
|
20250103,133900,96398320,15640,15640,15640,15640,3
|
|
20250103,133800,96351400,15650,15650,15650,15650,18
|
|
20250103,133700,96069700,15670,15690,15700,15670,89
|
|
20250103,133600,94673790,15700,15700,15700,15700,0
|
|
20250103,133500,94673790,15700,15700,15700,15700,0
|
|
20250103,133400,94673790,15700,15700,15700,15700,0
|
|
20250103,133300,94673790,15700,15700,15700,15700,0
|
|
20250103,133200,94673790,15700,15700,15700,15700,0
|
|
20250103,133100,94673790,15700,15700,15700,15700,2
|
|
20250103,133000,94642390,15690,15690,15690,15690,0
|
|
20250103,132900,94642390,15690,15690,15690,15690,0
|
|
20250103,132800,94642390,15690,15690,15690,15690,1
|
|
20250103,132700,94626700,15690,15690,15690,15690,0
|
|
20250103,132600,94626700,15690,15690,15690,15690,0
|
|
20250103,132500,94626700,15690,15690,15690,15690,0
|
|
20250103,132400,94626700,15690,15690,15690,15690,0
|
|
20250103,132300,94626700,15690,15690,15690,15690,0
|
|
20250103,132200,94626700,15690,15690,15690,15690,0
|
|
20250103,132100,94626700,15690,15690,15690,15690,15
|
|
20250103,132000,94391350,15700,15700,15700,15700,1
|
|
20250103,131900,94375650,15690,15690,15690,15690,0
|
|
20250103,131800,94375650,15690,15690,15690,15690,136
|
|
20250103,131700,92241810,15720,15720,15720,15720,0
|
|
20250103,131600,92241810,15720,15720,15720,15720,0
|
|
20250103,131500,92241810,15720,15720,15720,15720,0
|
|
20250103,131400,92241810,15720,15720,15720,15720,0
|
|
20250103,131300,92241810,15720,15700,15720,15700,7
|
|
20250103,131200,92131890,15700,15700,15700,15700,0
|
|
20250103,131100,92131890,15700,15690,15700,15690,43
|
|
20250103,131000,91457210,15690,15690,15690,15690,0
|
|
20250103,130900,91457210,15690,15690,15690,15690,0
|
|
20250103,130800,91457210,15690,15690,15690,15690,0
|
|
20250103,130700,91457210,15690,15690,15690,15690,0
|
|
20250103,130600,91457210,15690,15690,15690,15690,0
|
|
20250103,130500,91457210,15690,15690,15690,15690,0
|
|
20250103,130400,91457210,15690,15690,15690,15690,0
|
|
20250103,130300,91457210,15690,15690,15690,15690,0
|
|
20250103,130200,91457210,15690,15690,15690,15690,0
|
|
20250103,130100,91457210,15690,15690,15690,15690,0
|
|
20250103,130000,91457210,15690,15690,15690,15690,1
|
|
20250103,125900,91441520,15690,15680,15690,15680,13
|
|
20250103,125800,91237670,15690,15690,15690,15690,1
|
|
20250103,125700,91221980,15690,15690,15690,15690,0
|
|
20250103,125600,91221980,15690,15690,15690,15690,2
|
|
20250103,125500,91190600,15700,15700,15700,15700,1
|
|
20250103,125400,91174900,15680,15680,15680,15680,1
|
|
20250103,125300,91159220,15690,15680,15690,15680,3
|
|
20250103,125200,91112170,15680,15680,15680,15680,0
|
|
20250103,125100,91112170,15680,15680,15680,15680,0
|
|
20250103,125000,91112170,15680,15670,15680,15670,2
|
|
20250103,124900,91080820,15660,15680,15680,15660,18
|
|
20250103,124800,90798790,15700,15700,15700,15700,0
|
|
20250103,124700,90798790,15700,15660,15700,15660,4
|
|
20250103,124600,90736060,15660,15680,15680,15660,11
|
|
20250103,124500,90563640,15700,15670,15700,15660,191
|
|
20250103,124400,87567920,15670,15660,15670,15660,117
|
|
20250103,124300,85734690,15650,15650,15650,15650,0
|
|
20250103,124200,85734690,15650,15650,15650,15650,0
|
|
20250103,124100,85734690,15650,15650,15650,15650,0
|
|
20250103,124000,85734690,15650,15630,15650,15630,282
|
|
20250103,123900,81323310,15630,15630,15630,15630,1
|
|
20250103,123800,81307680,15630,15630,15630,15630,0
|
|
20250103,123700,81307680,15630,15630,15630,15630,0
|
|
20250103,123600,81307680,15630,15630,15630,15630,0
|
|
20250103,123500,81307680,15630,15630,15630,15630,0
|
|
20250103,123400,81307680,15630,15630,15630,15630,1
|
|
20250103,123300,81292050,15630,15630,15630,15630,0
|
|
20250103,123200,81292050,15630,15630,15630,15630,0
|
|
20250103,123100,81292050,15630,15630,15630,15630,0
|
|
20250103,123000,81292050,15630,15630,15630,15630,1
|
|
20250103,122900,81276420,15610,15610,15610,15610,0
|
|
20250103,122800,81276420,15610,15610,15610,15610,0
|
|
20250103,122700,81276420,15610,15610,15610,15610,13
|
|
20250103,122600,81073490,15610,15610,15610,15610,14
|
|
20250103,122500,80854950,15630,15630,15630,15630,0
|
|
20250103,122400,80854950,15630,15630,15630,15630,1
|
|
20250103,122300,80839320,15630,15630,15630,15630,1
|
|
20250103,122200,80823690,15630,15630,15630,15630,33
|
|
20250103,122100,80307900,15640,15640,15640,15640,0
|
|
20250103,122000,80307900,15640,15640,15640,15640,0
|
|
20250103,121900,80307900,15640,15640,15640,15640,1
|
|
20250103,121800,80292260,15640,15640,15640,15640,0
|
|
20250103,121700,80292260,15640,15640,15640,15640,0
|
|
20250103,121600,80292260,15640,15640,15640,15640,0
|
|
20250103,121500,80292260,15640,15640,15640,15640,0
|
|
20250103,121400,80292260,15640,15640,15640,15640,1
|
|
20250103,121300,80276620,15640,15640,15640,15640,0
|
|
20250103,121200,80276620,15640,15640,15640,15640,0
|
|
20250103,121100,80276620,15640,15640,15640,15640,0
|
|
20250103,121000,80276620,15640,15640,15640,15640,0
|
|
20250103,120900,80276620,15640,15640,15640,15640,0
|
|
20250103,120800,80276620,15640,15640,15640,15640,1
|
|
20250103,120700,80260980,15640,15640,15640,15640,0
|
|
20250103,120600,80260980,15640,15640,15640,15640,0
|
|
20250103,120500,80260980,15640,15640,15640,15640,0
|
|
20250103,120400,80260980,15640,15640,15640,15640,0
|
|
20250103,120300,80260980,15640,15640,15640,15640,6
|
|
20250103,120200,80167140,15640,15640,15640,15640,0
|
|
20250103,120100,80167140,15640,15640,15640,15640,0
|
|
20250103,120000,80167140,15640,15640,15640,15640,0
|
|
20250103,115900,80167140,15640,15640,15640,15640,1
|
|
20250103,115800,80151500,15640,15640,15640,15640,0
|
|
20250103,115700,80151500,15640,15640,15640,15640,0
|
|
20250103,115600,80151500,15640,15630,15640,15630,2
|
|
20250103,115500,80120230,15630,15630,15630,15630,0
|
|
20250103,115400,80120230,15630,15630,15630,15630,1
|
|
20250103,115300,80104600,15610,15630,15630,15610,863
|
|
20250103,115200,66620310,15620,15620,15620,15620,472
|
|
20250103,115100,59247670,15620,15620,15620,15620,8
|
|
20250103,115000,59122710,15630,15630,15630,15630,0
|
|
20250103,114900,59122710,15630,15630,15630,15630,0
|
|
20250103,114800,59122710,15630,15630,15630,15630,1
|
|
20250103,114700,59107080,15630,15630,15630,15630,0
|
|
20250103,114600,59107080,15630,15630,15630,15630,0
|
|
20250103,114500,59107080,15630,15630,15630,15630,0
|
|
20250103,114400,59107080,15630,15630,15630,15630,0
|
|
20250103,114300,59107080,15630,15630,15630,15630,1
|
|
20250103,114200,59091450,15630,15630,15630,15630,0
|
|
20250103,114100,59091450,15630,15630,15630,15630,0
|
|
20250103,114000,59091450,15630,15630,15630,15630,0
|
|
20250103,113900,59091450,15630,15630,15630,15630,0
|
|
20250103,113800,59091450,15630,15630,15630,15630,0
|
|
20250103,113700,59091450,15630,15630,15630,15630,1
|
|
20250103,113600,59075820,15620,15620,15620,15620,0
|
|
20250103,113500,59075820,15620,15620,15620,15620,0
|
|
20250103,113400,59075820,15620,15620,15620,15620,100
|
|
20250103,113300,57513820,15630,15630,15630,15630,1
|
|
20250103,113200,57498190,15630,15630,15630,15630,0
|
|
20250103,113100,57498190,15630,15630,15630,15630,0
|
|
20250103,113000,57498190,15630,15630,15630,15630,0
|
|
20250103,112900,57498190,15630,15630,15630,15630,0
|
|
20250103,112800,57498190,15630,15630,15630,15630,1
|
|
20250103,112700,57482560,15630,15630,15630,15630,0
|
|
20250103,112600,57482560,15630,15630,15630,15630,0
|
|
20250103,112500,57482560,15630,15630,15630,15630,0
|
|
20250103,112400,57482560,15630,15630,15630,15630,0
|
|
20250103,112300,57482560,15630,15630,15630,15630,0
|
|
20250103,112200,57482560,15630,15630,15630,15630,1
|
|
20250103,112100,57466930,15630,15630,15630,15630,0
|
|
20250103,112000,57466930,15630,15630,15630,15630,13
|
|
20250103,111900,57263740,15610,15620,15620,15610,90
|
|
20250103,111800,55858260,15630,15630,15630,15630,0
|
|
20250103,111700,55858260,15630,15630,15630,15630,1
|
|
20250103,111600,55842630,15620,15620,15620,15620,100
|
|
20250103,111500,54280630,15630,15630,15630,15630,0
|
|
20250103,111400,54280630,15630,15630,15630,15630,0
|
|
20250103,111300,54280630,15630,15630,15630,15630,1
|
|
20250103,111200,54265000,15630,15630,15630,15630,0
|
|
20250103,111100,54265000,15630,15620,15630,15620,47
|
|
20250103,111000,53530850,15620,15620,15620,15620,0
|
|
20250103,110900,53530850,15620,15620,15620,15620,0
|
|
20250103,110800,53530850,15620,15620,15620,15620,0
|
|
20250103,110700,53530850,15620,15620,15620,15620,0
|
|
20250103,110600,53530850,15620,15620,15620,15620,1
|
|
20250103,110500,53515230,15610,15610,15610,15610,0
|
|
20250103,110400,53515230,15610,15610,15610,15610,0
|
|
20250103,110300,53515230,15610,15610,15610,15610,0
|
|
20250103,110200,53515230,15610,15630,15630,15610,15
|
|
20250103,110100,53281060,15610,15620,15620,15610,624
|
|
20250103,110000,43535820,15630,15630,15630,15630,0
|
|
20250103,105900,43535820,15630,15630,15630,15630,0
|
|
20250103,105800,43535820,15630,15630,15630,15630,0
|
|
20250103,105700,43535820,15630,15620,15630,15620,65
|
|
20250103,105600,42520510,15630,15630,15630,15630,0
|
|
20250103,105500,42520510,15630,15630,15630,15630,0
|
|
20250103,105400,42520510,15630,15630,15630,15630,0
|
|
20250103,105300,42520510,15630,15630,15630,15630,0
|
|
20250103,105200,42520510,15630,15630,15630,15630,0
|
|
20250103,105100,42520510,15630,15630,15630,15630,1
|
|
20250103,105000,42504880,15630,15630,15630,15630,0
|
|
20250103,104900,42504880,15630,15630,15630,15630,1
|
|
20250103,104800,42489250,15640,15640,15640,15640,0
|
|
20250103,104700,42489250,15640,15640,15640,15640,0
|
|
20250103,104600,42489250,15640,15640,15640,15640,1
|
|
20250103,104500,42473610,15640,15640,15640,15640,0
|
|
20250103,104400,42473610,15640,15640,15640,15640,0
|
|
20250103,104300,42473610,15640,15640,15640,15640,0
|
|
20250103,104200,42473610,15640,15640,15640,15640,0
|
|
20250103,104100,42473610,15640,15640,15640,15640,2
|
|
20250103,104000,42442330,15650,15630,15650,15630,2
|
|
20250103,103900,42411050,15650,15650,15650,15650,0
|
|
20250103,103800,42411050,15650,15650,15650,15650,0
|
|
20250103,103700,42411050,15650,15650,15650,15650,0
|
|
20250103,103600,42411050,15650,15640,15650,15640,2
|
|
20250103,103500,42379760,15650,15650,15650,15650,0
|
|
20250103,103400,42379760,15650,15650,15650,15650,1
|
|
20250103,103300,42364110,15610,15610,15610,15610,0
|
|
20250103,103200,42364110,15610,15630,15630,15610,131
|
|
20250103,103100,40319170,15610,15600,15630,15600,188
|
|
20250103,103000,37381920,15590,15590,15590,15590,33
|
|
20250103,102900,36867450,15580,15580,15580,15580,329
|
|
20250103,102800,31741630,15590,15580,15590,15580,27
|
|
20250103,102700,31320960,15580,15580,15580,15580,0
|
|
20250103,102600,31320960,15580,15580,15580,15580,0
|
|
20250103,102500,31320960,15580,15590,15590,15580,101
|
|
20250103,102400,29747370,15590,15590,15590,15590,0
|
|
20250103,102300,29747370,15590,15570,15590,15570,275
|
|
20250103,102200,25463810,15570,15570,15570,15570,1
|
|
20250103,102100,25448240,15570,15570,15570,15570,0
|
|
20250103,102000,25448240,15570,15570,15570,15570,1
|
|
20250103,101900,25432670,15570,15570,15570,15570,0
|
|
20250103,101800,25432670,15570,15570,15570,15570,0
|
|
20250103,101700,25432670,15570,15570,15570,15570,0
|
|
20250103,101600,25432670,15570,15570,15570,15570,0
|
|
20250103,101500,25432670,15570,15570,15570,15570,1
|
|
20250103,101400,25417100,15570,15570,15570,15570,0
|
|
20250103,101300,25417100,15570,15570,15570,15570,0
|
|
20250103,101200,25417100,15570,15570,15570,15570,0
|
|
20250103,101100,25417100,15570,15570,15570,15570,0
|
|
20250103,101000,25417100,15570,15570,15570,15570,1
|
|
20250103,100900,25401530,15560,15560,15560,15560,0
|
|
20250103,100800,25401530,15560,15560,15560,15560,0
|
|
20250103,100700,25401530,15560,15560,15560,15560,0
|
|
20250103,100600,25401530,15560,15560,15560,15560,85
|
|
20250103,100500,24078930,15560,15560,15560,15560,316
|
|
20250103,100400,19161970,15560,15560,15560,15560,1
|
|
20250103,100300,19146410,15540,15540,15540,15540,12
|
|
20250103,100200,18959930,15570,15570,15570,15570,2
|
|
20250103,100100,18928790,15540,15550,15550,15540,677
|
|
20250103,100000,8401540,15590,15590,15590,15590,0
|
|
20250103,095900,8401540,15590,15590,15590,15590,1
|
|
20250103,095800,8385950,15590,15590,15590,15590,31
|
|
20250103,095700,7902660,15590,15590,15590,15590,0
|
|
20250103,095600,7902660,15590,15590,15590,15590,0
|
|
20250103,095500,7902660,15590,15590,15590,15590,0
|
|
20250103,095400,7902660,15590,15590,15590,15590,1
|
|
20250103,095300,7887070,15570,15570,15570,15570,0
|
|
20250103,095200,7887070,15570,15590,15590,15570,3
|
|
20250103,095100,7840320,15580,15570,15600,15570,6
|
|
20250103,095000,7746810,15570,15570,15570,15570,0
|
|
20250103,094900,7746810,15570,15570,15570,15570,0
|
|
20250103,094800,7746810,15570,15570,15570,15570,51
|
|
20250103,094700,6952740,15570,15570,15570,15570,1
|
|
20250103,094600,6937170,15560,15560,15560,15560,0
|
|
20250103,094500,6937170,15560,15570,15570,15560,26
|
|
20250103,094400,6532360,15570,15570,15570,15570,0
|
|
20250103,094300,6532360,15570,15570,15570,15570,1
|
|
20250103,094200,6516790,15560,15560,15560,15560,2
|
|
20250103,094100,6485670,15580,15570,15630,15570,227
|
|
20250103,094000,2940090,15580,15580,15580,15580,0
|
|
20250103,093900,2940090,15580,15590,15670,15580,8
|
|
20250103,093800,2815350,15590,15560,15590,15560,4
|
|
20250103,093700,2753040,15560,15560,15560,15560,0
|
|
20250103,093600,2753040,15560,15560,15560,15560,0
|
|
20250103,093500,2753040,15560,15560,15560,15560,0
|
|
20250103,093400,2753040,15560,15560,15560,15560,1
|
|
20250103,093300,2737480,15560,15560,15560,15560,0
|
|
20250103,093200,2737480,15560,15560,15560,15560,4
|
|
20250103,093100,2675240,15560,15560,15560,15560,0
|
|
20250103,093000,2675240,15560,15560,15560,15560,0
|
|
20250103,092900,2675240,15560,15560,15560,15560,0
|
|
20250103,092800,2675240,15560,15560,15560,15560,1
|
|
20250103,092700,2659680,15530,15560,15560,15530,121
|
|
20250103,092600,779070,15560,15560,15560,15560,1
|
|
20250103,092500,763510,15560,15560,15560,15560,0
|
|
20250103,092400,763510,15560,15560,15560,15560,3
|
|
20250103,092300,716830,15560,15560,15560,15560,0
|
|
20250103,092200,716830,15560,15560,15560,15560,1
|
|
20250103,092100,701270,15580,15580,15580,15580,0
|
|
20250103,092000,701270,15580,15580,15580,15580,0
|
|
20250103,091900,701270,15580,15580,15580,15580,0
|
|
20250103,091800,701270,15580,15580,15580,15580,0
|
|
20250103,091700,701270,15580,15580,15580,15580,0
|
|
20250103,091600,701270,15580,15580,15580,15580,1
|
|
20250103,091500,685690,15550,15550,15550,15550,0
|
|
20250103,091400,685690,15550,15550,15550,15550,0
|
|
20250103,091300,685690,15550,15550,15550,15550,0
|
|
20250103,091200,685690,15550,15570,15570,15550,6
|
|
20250103,091100,592350,15580,15530,15580,15530,2
|
|
20250103,091000,561240,15590,15590,15590,15590,1
|
|
20250103,090900,545650,15590,15590,15590,15590,20
|
|
20250103,090800,233850,15590,15590,15590,15590,0
|
|
20250103,090700,233850,15590,15590,15590,15590,0
|
|
20250103,090600,233850,15590,15590,15590,15590,1
|
|
20250103,090500,218260,15590,15590,15590,15590,0
|
|
20250103,090400,218260,15590,15590,15590,15590,0
|
|
20250103,090300,218260,15590,15590,15590,15590,0
|
|
20250103,090200,218260,15590,15590,15590,15590,0
|
|
20250103,090100,218260,15590,15590,15590,15590,0
|
|
20250103,090000,218260,15590,15590,15590,15590,14
|