664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200100,62450410,8160,8160,8160,8160,1
|
|
20250103,200000,62450410,8160,8160,8160,8160,0
|
|
20250103,195900,62450410,8160,8160,8160,8160,0
|
|
20250103,195800,62450410,8160,8160,8160,8160,0
|
|
20250103,195700,62450410,8160,8160,8160,8160,0
|
|
20250103,195600,62450410,8160,8160,8160,8160,0
|
|
20250103,195500,62450410,8160,8160,8160,8160,0
|
|
20250103,195400,62450410,8160,8160,8160,8160,0
|
|
20250103,195300,62450410,8160,8160,8160,8160,0
|
|
20250103,195200,62450410,8160,8160,8160,8160,0
|
|
20250103,195100,62450410,8160,8160,8160,8160,0
|
|
20250103,195000,62450410,8160,8160,8160,8160,0
|
|
20250103,194900,62450410,8160,8160,8160,8160,0
|
|
20250103,194800,62450410,8160,8160,8160,8160,0
|
|
20250103,194700,62450410,8160,8160,8160,8160,0
|
|
20250103,194600,62450410,8160,8160,8160,8160,0
|
|
20250103,194500,62450410,8160,8160,8160,8160,0
|
|
20250103,194400,62450410,8160,8160,8160,8160,0
|
|
20250103,194300,62450410,8160,8160,8160,8160,0
|
|
20250103,194200,62450410,8160,8160,8160,8160,0
|
|
20250103,194100,62450410,8160,8160,8160,8160,0
|
|
20250103,194000,62450410,8160,8160,8160,8160,0
|
|
20250103,193900,62450410,8160,8160,8160,8160,0
|
|
20250103,193800,62450410,8160,8160,8160,8160,0
|
|
20250103,193700,62450410,8160,8160,8160,8160,0
|
|
20250103,193600,62450410,8160,8160,8160,8160,0
|
|
20250103,193500,62450410,8160,8160,8160,8160,0
|
|
20250103,193400,62450410,8160,8160,8160,8160,0
|
|
20250103,193300,62450410,8160,8160,8160,8160,0
|
|
20250103,193200,62450410,8160,8160,8160,8160,0
|
|
20250103,193100,62450410,8160,8160,8160,8160,1
|
|
20250103,193000,62450410,8160,8160,8160,8160,0
|
|
20250103,192900,62450410,8160,8160,8160,8160,0
|
|
20250103,192800,62450410,8160,8160,8160,8160,0
|
|
20250103,192700,62450410,8160,8160,8160,8160,0
|
|
20250103,192600,62450410,8160,8160,8160,8160,0
|
|
20250103,192500,62450410,8160,8160,8160,8160,0
|
|
20250103,192400,62450410,8160,8160,8160,8160,0
|
|
20250103,192300,62450410,8160,8160,8160,8160,0
|
|
20250103,192200,62450410,8160,8160,8160,8160,0
|
|
20250103,192100,62450410,8160,8160,8160,8160,0
|
|
20250103,192000,62450410,8160,8160,8160,8160,0
|
|
20250103,191900,62450410,8160,8160,8160,8160,0
|
|
20250103,191800,62450410,8160,8160,8160,8160,0
|
|
20250103,191700,62450410,8160,8160,8160,8160,0
|
|
20250103,191600,62450410,8160,8160,8160,8160,0
|
|
20250103,191500,62450410,8160,8160,8160,8160,0
|
|
20250103,191400,62450410,8160,8160,8160,8160,0
|
|
20250103,191300,62450410,8160,8160,8160,8160,0
|
|
20250103,191200,62450410,8160,8160,8160,8160,0
|
|
20250103,191100,62450410,8160,8160,8160,8160,0
|
|
20250103,191000,62450410,8160,8160,8160,8160,0
|
|
20250103,190900,62450410,8160,8160,8160,8160,0
|
|
20250103,190800,62450410,8160,8160,8160,8160,0
|
|
20250103,190700,62450410,8160,8160,8160,8160,0
|
|
20250103,190600,62450410,8160,8160,8160,8160,0
|
|
20250103,190500,62450410,8160,8160,8160,8160,0
|
|
20250103,190400,62450410,8160,8160,8160,8160,0
|
|
20250103,190300,62450410,8160,8160,8160,8160,0
|
|
20250103,190200,62450410,8160,8160,8160,8160,0
|
|
20250103,190100,62450410,8160,8160,8160,8160,1
|
|
20250103,190000,62450410,8160,8160,8160,8160,0
|
|
20250103,185900,62450410,8160,8160,8160,8160,0
|
|
20250103,185800,62450410,8160,8160,8160,8160,0
|
|
20250103,185700,62450410,8160,8160,8160,8160,0
|
|
20250103,185600,62450410,8160,8160,8160,8160,0
|
|
20250103,185500,62450410,8160,8160,8160,8160,0
|
|
20250103,185400,62450410,8160,8160,8160,8160,0
|
|
20250103,185300,62450410,8160,8160,8160,8160,0
|
|
20250103,185200,62450410,8160,8160,8160,8160,0
|
|
20250103,185100,62450410,8160,8160,8160,8160,0
|
|
20250103,185000,62450410,8160,8160,8160,8160,0
|
|
20250103,184900,62450410,8160,8160,8160,8160,0
|
|
20250103,184800,62450410,8160,8160,8160,8160,0
|
|
20250103,184700,62450410,8160,8160,8160,8160,0
|
|
20250103,184600,62450410,8160,8160,8160,8160,0
|
|
20250103,184500,62450410,8160,8160,8160,8160,0
|
|
20250103,184400,62450410,8160,8160,8160,8160,0
|
|
20250103,184300,62450410,8160,8160,8160,8160,0
|
|
20250103,184200,62450410,8160,8160,8160,8160,0
|
|
20250103,184100,62450410,8160,8160,8160,8160,0
|
|
20250103,184000,62450410,8160,8160,8160,8160,0
|
|
20250103,183900,62450410,8160,8160,8160,8160,0
|
|
20250103,183800,62450410,8160,8160,8160,8160,0
|
|
20250103,183700,62450410,8160,8160,8160,8160,0
|
|
20250103,183600,62450410,8160,8160,8160,8160,0
|
|
20250103,183500,62450410,8160,8160,8160,8160,0
|
|
20250103,183400,62450410,8160,8160,8160,8160,0
|
|
20250103,183300,62450410,8160,8160,8160,8160,0
|
|
20250103,183200,62450410,8160,8160,8160,8160,0
|
|
20250103,183100,62450410,8160,8160,8160,8160,1
|
|
20250103,183000,62450410,8160,8160,8160,8160,0
|
|
20250103,182900,62450410,8160,8160,8160,8160,0
|
|
20250103,182800,62450410,8160,8160,8160,8160,0
|
|
20250103,182700,62450410,8160,8160,8160,8160,0
|
|
20250103,182600,62450410,8160,8160,8160,8160,0
|
|
20250103,182500,62450410,8160,8160,8160,8160,0
|
|
20250103,182400,62450410,8160,8160,8160,8160,0
|
|
20250103,182300,62450410,8160,8160,8160,8160,0
|
|
20250103,182200,62450410,8160,8160,8160,8160,0
|
|
20250103,182100,62450410,8160,8160,8160,8160,0
|
|
20250103,182000,62450410,8160,8160,8160,8160,0
|
|
20250103,181900,62450410,8160,8160,8160,8160,0
|
|
20250103,181800,62450410,8160,8160,8160,8160,0
|
|
20250103,181700,62450410,8160,8160,8160,8160,0
|
|
20250103,181600,62450410,8160,8160,8160,8160,0
|
|
20250103,181500,62450410,8160,8160,8160,8160,0
|
|
20250103,181400,62450410,8160,8160,8160,8160,0
|
|
20250103,181300,62450410,8160,8160,8160,8160,0
|
|
20250103,181200,62450410,8160,8160,8160,8160,0
|
|
20250103,181100,62450410,8160,8160,8160,8160,0
|
|
20250103,181000,62450410,8160,8160,8160,8160,0
|
|
20250103,180900,62450410,8160,8160,8160,8160,0
|
|
20250103,180800,62450410,8160,8160,8160,8160,0
|
|
20250103,180700,62450410,8160,8160,8160,8160,0
|
|
20250103,180600,62450410,8160,8160,8160,8160,0
|
|
20250103,180500,62450410,8160,8160,8160,8160,0
|
|
20250103,180400,62450410,8160,8160,8160,8160,0
|
|
20250103,180300,62450410,8160,8160,8160,8160,0
|
|
20250103,180200,62450410,8160,8160,8160,8160,0
|
|
20250103,180100,62450410,8160,8160,8160,8160,1
|
|
20250103,180000,62450410,8160,8160,8160,8160,0
|
|
20250103,175900,62450410,8160,8160,8160,8160,0
|
|
20250103,175800,62450410,8160,8160,8160,8160,0
|
|
20250103,175700,62450410,8160,8160,8160,8160,0
|
|
20250103,175600,62450410,8160,8160,8160,8160,0
|
|
20250103,175500,62450410,8160,8160,8160,8160,0
|
|
20250103,175400,62450410,8160,8160,8160,8160,0
|
|
20250103,175300,62450410,8160,8160,8160,8160,0
|
|
20250103,175200,62450410,8160,8160,8160,8160,0
|
|
20250103,175100,62450410,8160,8160,8160,8160,0
|
|
20250103,175000,62450410,8160,8160,8160,8160,0
|
|
20250103,174900,62450410,8160,8160,8160,8160,0
|
|
20250103,174800,62450410,8160,8160,8160,8160,0
|
|
20250103,174700,62450410,8160,8160,8160,8160,0
|
|
20250103,174600,62450410,8160,8160,8160,8160,0
|
|
20250103,174500,62450410,8160,8160,8160,8160,0
|
|
20250103,174400,62450410,8160,8160,8160,8160,0
|
|
20250103,174300,62450410,8160,8160,8160,8160,0
|
|
20250103,174200,62450410,8160,8160,8160,8160,0
|
|
20250103,174100,62450410,8160,8160,8160,8160,0
|
|
20250103,174000,62450410,8160,8160,8160,8160,0
|
|
20250103,173900,62450410,8160,8160,8160,8160,0
|
|
20250103,173800,62450410,8160,8160,8160,8160,0
|
|
20250103,173700,62450410,8160,8160,8160,8160,0
|
|
20250103,173600,62450410,8160,8160,8160,8160,0
|
|
20250103,173500,62450410,8160,8160,8160,8160,0
|
|
20250103,173400,62450410,8160,8160,8160,8160,0
|
|
20250103,173300,62450410,8160,8160,8160,8160,0
|
|
20250103,173200,62450410,8160,8160,8160,8160,0
|
|
20250103,173100,62450410,8160,8160,8160,8160,1
|
|
20250103,173000,62450410,8160,8160,8160,8160,0
|
|
20250103,172900,62450410,8160,8160,8160,8160,0
|
|
20250103,172800,62450410,8160,8160,8160,8160,0
|
|
20250103,172700,62450410,8160,8160,8160,8160,0
|
|
20250103,172600,62450410,8160,8160,8160,8160,0
|
|
20250103,172500,62450410,8160,8160,8160,8160,0
|
|
20250103,172400,62450410,8160,8160,8160,8160,0
|
|
20250103,172300,62450410,8160,8160,8160,8160,0
|
|
20250103,172200,62450410,8160,8160,8160,8160,0
|
|
20250103,172100,62450410,8160,8160,8160,8160,0
|
|
20250103,172000,62450410,8160,8160,8160,8160,0
|
|
20250103,171900,62450410,8160,8160,8160,8160,0
|
|
20250103,171800,62450410,8160,8160,8160,8160,0
|
|
20250103,171700,62450410,8160,8160,8160,8160,0
|
|
20250103,171600,62450410,8160,8160,8160,8160,0
|
|
20250103,171500,62450410,8160,8160,8160,8160,0
|
|
20250103,171400,62450410,8160,8160,8160,8160,0
|
|
20250103,171300,62450410,8160,8160,8160,8160,0
|
|
20250103,171200,62450410,8160,8160,8160,8160,0
|
|
20250103,171100,62450410,8160,8160,8160,8160,0
|
|
20250103,171000,62450410,8160,8160,8160,8160,0
|
|
20250103,170900,62450410,8160,8160,8160,8160,0
|
|
20250103,170800,62450410,8160,8160,8160,8160,0
|
|
20250103,170700,62450410,8160,8160,8160,8160,0
|
|
20250103,170600,62450410,8160,8160,8160,8160,0
|
|
20250103,170500,62450410,8160,8160,8160,8160,0
|
|
20250103,170400,62450410,8160,8160,8160,8160,0
|
|
20250103,170300,62450410,8160,8160,8160,8160,0
|
|
20250103,170200,62450410,8160,8160,8160,8160,0
|
|
20250103,170100,62450410,8160,8160,8160,8160,1
|
|
20250103,170000,62450410,8160,8160,8160,8160,0
|
|
20250103,165900,62450410,8160,8160,8160,8160,0
|
|
20250103,165800,62450410,8160,8160,8160,8160,0
|
|
20250103,165700,62450410,8160,8160,8160,8160,0
|
|
20250103,165600,62450410,8160,8160,8160,8160,0
|
|
20250103,165500,62450410,8160,8160,8160,8160,0
|
|
20250103,165400,62450410,8160,8160,8160,8160,0
|
|
20250103,165300,62450410,8160,8160,8160,8160,0
|
|
20250103,165200,62450410,8160,8160,8160,8160,0
|
|
20250103,165100,62450410,8160,8160,8160,8160,0
|
|
20250103,165000,62450410,8160,8160,8160,8160,0
|
|
20250103,164900,62450410,8160,8160,8160,8160,0
|
|
20250103,164800,62450410,8160,8160,8160,8160,0
|
|
20250103,164700,62450410,8160,8160,8160,8160,0
|
|
20250103,164600,62450410,8160,8160,8160,8160,0
|
|
20250103,164500,62450410,8160,8160,8160,8160,0
|
|
20250103,164400,62450410,8160,8160,8160,8160,0
|
|
20250103,164300,62450410,8160,8160,8160,8160,0
|
|
20250103,164200,62450410,8160,8160,8160,8160,0
|
|
20250103,164100,62450410,8160,8160,8160,8160,0
|
|
20250103,164000,62450410,8160,8160,8160,8160,0
|
|
20250103,163900,62450410,8160,8160,8160,8160,0
|
|
20250103,163800,62450410,8160,8160,8160,8160,0
|
|
20250103,163700,62450410,8160,8160,8160,8160,0
|
|
20250103,163600,62450410,8160,8160,8160,8160,0
|
|
20250103,163500,62450410,8160,8160,8160,8160,0
|
|
20250103,163400,62450410,8160,8160,8160,8160,0
|
|
20250103,163300,62450410,8160,8160,8160,8160,0
|
|
20250103,163200,62450410,8160,8160,8160,8160,0
|
|
20250103,163100,62450410,8160,8160,8160,8160,1
|
|
20250103,163000,62450410,8160,8160,8160,8160,0
|
|
20250103,162900,62450410,8160,8160,8160,8160,0
|
|
20250103,162800,62450410,8160,8160,8160,8160,0
|
|
20250103,162700,62450410,8160,8160,8160,8160,0
|
|
20250103,162600,62450410,8160,8160,8160,8160,0
|
|
20250103,162500,62450410,8160,8160,8160,8160,0
|
|
20250103,162400,62450410,8160,8160,8160,8160,0
|
|
20250103,162300,62450410,8160,8160,8160,8160,0
|
|
20250103,162200,62450410,8160,8160,8160,8160,0
|
|
20250103,162100,62450410,8160,8160,8160,8160,0
|
|
20250103,162000,62450410,8160,8160,8160,8160,0
|
|
20250103,161900,62450410,8160,8160,8160,8160,0
|
|
20250103,161800,62450410,8160,8160,8160,8160,0
|
|
20250103,161700,62450410,8160,8160,8160,8160,0
|
|
20250103,161600,62450410,8160,8160,8160,8160,0
|
|
20250103,161500,62450410,8160,8160,8160,8160,0
|
|
20250103,161400,62450410,8160,8160,8160,8160,0
|
|
20250103,161300,62450410,8160,8160,8160,8160,0
|
|
20250103,161200,62450410,8160,8160,8160,8160,0
|
|
20250103,161100,62450410,8160,8160,8160,8160,0
|
|
20250103,161000,62450410,8160,8160,8160,8160,0
|
|
20250103,160900,62450410,8160,8160,8160,8160,0
|
|
20250103,160800,62450410,8160,8160,8160,8160,0
|
|
20250103,160700,62450410,8160,8160,8160,8160,0
|
|
20250103,160600,62450410,8160,8160,8160,8160,0
|
|
20250103,160500,62450410,8160,8160,8160,8160,0
|
|
20250103,160400,62450410,8160,8160,8160,8160,0
|
|
20250103,160300,62450410,8160,8160,8160,8160,0
|
|
20250103,160200,62450410,8160,8160,8160,8160,0
|
|
20250103,160100,62450410,8160,8160,8160,8160,1
|
|
20250103,160000,62450410,8160,8160,8160,8160,0
|
|
20250103,155900,62450410,8160,8160,8160,8160,0
|
|
20250103,155800,62450410,8160,8160,8160,8160,0
|
|
20250103,155700,62450410,8160,8160,8160,8160,0
|
|
20250103,155600,62450410,8160,8160,8160,8160,0
|
|
20250103,155500,62450410,8160,8160,8160,8160,0
|
|
20250103,155400,62450410,8160,8160,8160,8160,0
|
|
20250103,155300,62450410,8160,8160,8160,8160,0
|
|
20250103,155200,62450410,8160,8160,8160,8160,0
|
|
20250103,155100,62450410,8160,8160,8160,8160,0
|
|
20250103,155000,62450410,8160,8160,8160,8160,0
|
|
20250103,154900,62450410,8160,8160,8160,8160,0
|
|
20250103,154800,62450410,8160,8160,8160,8160,0
|
|
20250103,154700,62450410,8160,8160,8160,8160,0
|
|
20250103,154600,62450410,8160,8160,8160,8160,0
|
|
20250103,154500,62450410,8160,8160,8160,8160,0
|
|
20250103,154400,62450410,8160,8160,8160,8160,0
|
|
20250103,154300,62450410,8160,8160,8160,8160,0
|
|
20250103,154200,62450410,8160,8160,8160,8160,0
|
|
20250103,154100,62450410,8160,8160,8160,8160,0
|
|
20250103,154000,62450410,8160,8160,8160,8160,0
|
|
20250103,153900,62450410,8160,8160,8160,8160,0
|
|
20250103,153800,62450410,8160,8160,8160,8160,0
|
|
20250103,153700,62450410,8160,8160,8160,8160,0
|
|
20250103,153600,62450410,8160,8160,8160,8160,0
|
|
20250103,153500,62450410,8160,8160,8160,8160,0
|
|
20250103,153400,62450410,8160,8160,8160,8160,0
|
|
20250103,153300,62450410,8160,8160,8160,8160,0
|
|
20250103,153200,62450410,8160,8160,8160,8160,0
|
|
20250103,153100,62450410,8160,8160,8160,8160,1
|
|
20250103,153000,62450410,8160,8160,8160,8160,1
|
|
20250103,152900,62442250,8160,8160,8160,8160,0
|
|
20250103,152800,62442250,8160,8160,8160,8160,0
|
|
20250103,152700,62442250,8160,8160,8160,8160,0
|
|
20250103,152600,62442250,8160,8160,8160,8160,0
|
|
20250103,152500,62442250,8160,8160,8160,8160,0
|
|
20250103,152400,62442250,8160,8160,8160,8160,0
|
|
20250103,152300,62442250,8160,8160,8160,8160,0
|
|
20250103,152200,62442250,8160,8160,8160,8160,0
|
|
20250103,152100,62442250,8160,8160,8160,8160,0
|
|
20250103,152000,62442250,8160,8160,8160,8160,0
|
|
20250103,151900,62442250,8160,8160,8160,8160,0
|
|
20250103,151800,62442250,8160,8160,8160,8160,0
|
|
20250103,151700,62442250,8160,8160,8160,8160,0
|
|
20250103,151600,62442250,8160,8160,8160,8160,0
|
|
20250103,151500,62442250,8160,8160,8160,8160,1
|
|
20250103,151400,62434090,8160,8160,8160,8160,100
|
|
20250103,151300,61618090,8170,8150,8170,8150,201
|
|
20250103,151200,59979290,8150,8150,8150,8150,5
|
|
20250103,151100,59938540,8150,8150,8150,8150,0
|
|
20250103,151000,59938540,8150,8150,8150,8150,1
|
|
20250103,150900,59930390,8150,8150,8150,8150,51
|
|
20250103,150800,59514740,8150,8150,8150,8150,1
|
|
20250103,150700,59506590,8150,8150,8150,8150,0
|
|
20250103,150600,59506590,8150,8150,8150,8150,0
|
|
20250103,150500,59506590,8150,8150,8150,8150,31
|
|
20250103,150400,59253940,8150,8150,8150,8150,0
|
|
20250103,150300,59253940,8150,8150,8150,8150,50
|
|
20250103,150200,58846440,8150,8150,8150,8150,0
|
|
20250103,150100,58846440,8150,8150,8150,8150,0
|
|
20250103,150000,58846440,8150,8150,8150,8150,0
|
|
20250103,145900,58846440,8150,8150,8150,8150,0
|
|
20250103,145800,58846440,8150,8150,8150,8150,2
|
|
20250103,145700,58830140,8150,8150,8150,8150,0
|
|
20250103,145600,58830140,8150,8150,8150,8150,0
|
|
20250103,145500,58830140,8150,8150,8150,8150,0
|
|
20250103,145400,58830140,8150,8150,8150,8150,0
|
|
20250103,145300,58830140,8150,8150,8150,8150,0
|
|
20250103,145200,58830140,8150,8150,8150,8150,0
|
|
20250103,145100,58830140,8150,8150,8150,8150,0
|
|
20250103,145000,58830140,8150,8150,8150,8150,1
|
|
20250103,144900,58821990,8150,8150,8150,8150,0
|
|
20250103,144800,58821990,8150,8150,8150,8150,0
|
|
20250103,144700,58821990,8150,8150,8150,8150,1
|
|
20250103,144600,58813840,8150,8150,8150,8150,26
|
|
20250103,144500,58601940,8150,8130,8150,8130,2
|
|
20250103,144400,58585660,8100,8100,8100,8100,0
|
|
20250103,144300,58585660,8100,8100,8100,8100,0
|
|
20250103,144200,58585660,8100,8100,8100,8100,119
|
|
20250103,144100,57621760,8130,8130,8130,8130,0
|
|
20250103,144000,57621760,8130,8130,8130,8130,0
|
|
20250103,143900,57621760,8130,8130,8130,8130,0
|
|
20250103,143800,57621760,8130,8130,8130,8130,0
|
|
20250103,143700,57621760,8130,8130,8130,8130,1
|
|
20250103,143600,57613630,8130,8130,8130,8130,0
|
|
20250103,143500,57613630,8130,8130,8130,8130,5
|
|
20250103,143400,57572980,8130,8130,8130,8130,0
|
|
20250103,143300,57572980,8130,8130,8130,8130,0
|
|
20250103,143200,57572980,8130,8130,8130,8130,0
|
|
20250103,143100,57572980,8130,8130,8130,8130,0
|
|
20250103,143000,57572980,8130,8130,8130,8130,0
|
|
20250103,142900,57572980,8130,8130,8130,8130,0
|
|
20250103,142800,57572980,8130,8130,8130,8130,0
|
|
20250103,142700,57572980,8130,8130,8130,8130,0
|
|
20250103,142600,57572980,8130,8130,8130,8130,0
|
|
20250103,142500,57572980,8130,8130,8130,8130,0
|
|
20250103,142400,57572980,8130,8130,8130,8130,0
|
|
20250103,142300,57572980,8130,8130,8130,8130,0
|
|
20250103,142200,57572980,8130,8130,8130,8130,0
|
|
20250103,142100,57572980,8130,8130,8130,8130,0
|
|
20250103,142000,57572980,8130,8130,8130,8130,0
|
|
20250103,141900,57572980,8130,8130,8130,8130,0
|
|
20250103,141800,57572980,8130,8130,8130,8130,98
|
|
20250103,141700,56776240,8140,8140,8140,8140,0
|
|
20250103,141600,56776240,8140,8140,8140,8140,3
|
|
20250103,141500,56751820,8140,8140,8140,8140,0
|
|
20250103,141400,56751820,8140,8140,8140,8140,0
|
|
20250103,141300,56751820,8140,8140,8140,8140,0
|
|
20250103,141200,56751820,8140,8140,8140,8140,0
|
|
20250103,141100,56751820,8140,8140,8140,8140,0
|
|
20250103,141000,56751820,8140,8140,8140,8140,3
|
|
20250103,140900,56727400,8140,8140,8140,8140,0
|
|
20250103,140800,56727400,8140,8140,8140,8140,0
|
|
20250103,140700,56727400,8140,8140,8140,8140,3
|
|
20250103,140600,56702980,8140,8140,8140,8140,0
|
|
20250103,140500,56702980,8140,8140,8140,8140,0
|
|
20250103,140400,56702980,8140,8140,8140,8140,0
|
|
20250103,140300,56702980,8140,8140,8140,8140,0
|
|
20250103,140200,56702980,8140,8140,8140,8140,0
|
|
20250103,140100,56702980,8140,8140,8140,8140,0
|
|
20250103,140000,56702980,8140,8140,8140,8140,0
|
|
20250103,135900,56702980,8140,8140,8140,8140,0
|
|
20250103,135800,56702980,8140,8140,8140,8140,0
|
|
20250103,135700,56702980,8140,8140,8140,8140,3
|
|
20250103,135600,56678560,8130,8130,8130,8130,0
|
|
20250103,135500,56678560,8130,8130,8130,8130,0
|
|
20250103,135400,56678560,8130,8130,8130,8130,0
|
|
20250103,135300,56678560,8130,8130,8130,8130,0
|
|
20250103,135200,56678560,8130,8130,8130,8130,2
|
|
20250103,135100,56662300,8130,8130,8130,8130,3
|
|
20250103,135000,56637910,8120,8120,8120,8120,1
|
|
20250103,134900,56629790,8120,8120,8120,8120,0
|
|
20250103,134800,56629790,8120,8120,8120,8120,0
|
|
20250103,134700,56629790,8120,8120,8120,8120,1
|
|
20250103,134600,56621670,8070,8070,8070,8070,5
|
|
20250103,134500,56581320,8120,8120,8120,8120,0
|
|
20250103,134400,56581320,8120,8120,8120,8120,0
|
|
20250103,134300,56581320,8120,8120,8120,8120,0
|
|
20250103,134200,56581320,8120,8120,8120,8120,0
|
|
20250103,134100,56581320,8120,8120,8120,8120,0
|
|
20250103,134000,56581320,8120,8120,8120,8120,0
|
|
20250103,133900,56581320,8120,8120,8120,8120,3
|
|
20250103,133800,56556960,8070,8090,8090,8070,3
|
|
20250103,133700,56532720,8130,8130,8130,8130,301
|
|
20250103,133600,54085590,8130,8130,8130,8130,11
|
|
20250103,133500,53996160,8140,8140,8140,8140,0
|
|
20250103,133400,53996160,8140,8140,8140,8140,0
|
|
20250103,133300,53996160,8140,8140,8140,8140,0
|
|
20250103,133200,53996160,8140,8140,8140,8140,0
|
|
20250103,133100,53996160,8140,8140,8140,8140,66
|
|
20250103,133000,53458920,8140,8140,8140,8140,15
|
|
20250103,132900,53336820,8150,8150,8150,8150,24
|
|
20250103,132800,53141220,8160,8160,8160,8160,0
|
|
20250103,132700,53141220,8160,8160,8160,8160,0
|
|
20250103,132600,53141220,8160,8160,8160,8160,0
|
|
20250103,132500,53141220,8160,8160,8160,8160,0
|
|
20250103,132400,53141220,8160,8160,8160,8160,0
|
|
20250103,132300,53141220,8160,8160,8160,8160,0
|
|
20250103,132200,53141220,8160,8160,8160,8160,2
|
|
20250103,132100,53124900,8160,8160,8160,8160,12
|
|
20250103,132000,53026980,8160,8160,8160,8160,64
|
|
20250103,131900,52504740,8170,8170,8170,8170,0
|
|
20250103,131800,52504740,8170,8170,8170,8170,0
|
|
20250103,131700,52504740,8170,8170,8170,8170,0
|
|
20250103,131600,52504740,8170,8170,8170,8170,0
|
|
20250103,131500,52504740,8170,8170,8170,8170,0
|
|
20250103,131400,52504740,8170,8170,8170,8170,0
|
|
20250103,131300,52504740,8170,8170,8170,8170,0
|
|
20250103,131200,52504740,8170,8170,8170,8170,0
|
|
20250103,131100,52504740,8170,8170,8170,8170,0
|
|
20250103,131000,52504740,8170,8170,8170,8170,0
|
|
20250103,130900,52504740,8170,8170,8170,8170,0
|
|
20250103,130800,52504740,8170,8170,8170,8170,0
|
|
20250103,130700,52504740,8170,8170,8170,8170,0
|
|
20250103,130600,52504740,8170,8170,8170,8170,0
|
|
20250103,130500,52504740,8170,8170,8170,8170,0
|
|
20250103,130400,52504740,8170,8170,8170,8170,0
|
|
20250103,130300,52504740,8170,8170,8170,8170,0
|
|
20250103,130200,52504740,8170,8170,8170,8170,20
|
|
20250103,130100,52341340,8170,8170,8170,8170,44
|
|
20250103,130000,51981860,8170,8170,8170,8170,0
|
|
20250103,125900,51981860,8170,8170,8170,8170,247
|
|
20250103,125800,49963870,8170,8170,8170,8170,0
|
|
20250103,125700,49963870,8170,8170,8170,8170,0
|
|
20250103,125600,49963870,8170,8170,8170,8170,21
|
|
20250103,125500,49792300,8170,8170,8170,8170,122
|
|
20250103,125400,48795560,8170,8170,8170,8170,0
|
|
20250103,125300,48795560,8170,8170,8170,8170,1
|
|
20250103,125200,48787390,8170,8170,8170,8170,0
|
|
20250103,125100,48787390,8170,8170,8170,8170,0
|
|
20250103,125000,48787390,8170,8170,8170,8170,0
|
|
20250103,124900,48787390,8170,8170,8170,8170,0
|
|
20250103,124800,48787390,8170,8170,8170,8170,0
|
|
20250103,124700,48787390,8170,8170,8170,8170,1
|
|
20250103,124600,48779220,8180,8180,8180,8180,0
|
|
20250103,124500,48779220,8180,8180,8180,8180,0
|
|
20250103,124400,48779220,8180,8180,8180,8180,0
|
|
20250103,124300,48779220,8180,8180,8180,8180,0
|
|
20250103,124200,48779220,8180,8180,8180,8180,0
|
|
20250103,124100,48779220,8180,8180,8180,8180,0
|
|
20250103,124000,48779220,8180,8180,8180,8180,6
|
|
20250103,123900,48730140,8180,8180,8180,8180,0
|
|
20250103,123800,48730140,8180,8180,8180,8180,2
|
|
20250103,123700,48713780,8180,8180,8180,8180,0
|
|
20250103,123600,48713780,8180,8180,8180,8180,2
|
|
20250103,123500,48697420,8160,8160,8160,8160,0
|
|
20250103,123400,48697420,8160,8160,8160,8160,0
|
|
20250103,123300,48697420,8160,8160,8160,8160,3
|
|
20250103,123200,48672940,8190,8190,8190,8190,0
|
|
20250103,123100,48672940,8190,8190,8190,8190,0
|
|
20250103,123000,48672940,8190,8190,8190,8190,0
|
|
20250103,122900,48672940,8190,8190,8190,8190,3
|
|
20250103,122800,48648370,8190,8190,8190,8190,4
|
|
20250103,122700,48615610,8190,8190,8190,8190,0
|
|
20250103,122600,48615610,8190,8190,8190,8190,0
|
|
20250103,122500,48615610,8190,8190,8190,8190,0
|
|
20250103,122400,48615610,8190,8190,8190,8190,0
|
|
20250103,122300,48615610,8190,8190,8190,8190,1
|
|
20250103,122200,48607420,8190,8190,8190,8190,0
|
|
20250103,122100,48607420,8190,8190,8190,8190,0
|
|
20250103,122000,48607420,8190,8190,8190,8190,0
|
|
20250103,121900,48607420,8190,8190,8190,8190,0
|
|
20250103,121800,48607420,8190,8190,8190,8190,0
|
|
20250103,121700,48607420,8190,8190,8190,8190,0
|
|
20250103,121600,48607420,8190,8190,8190,8190,3
|
|
20250103,121500,48582850,8190,8190,8190,8190,3
|
|
20250103,121400,48558280,8190,8180,8190,8180,11
|
|
20250103,121300,48468200,8200,8200,8200,8200,0
|
|
20250103,121200,48468200,8200,8200,8200,8200,0
|
|
20250103,121100,48468200,8200,8200,8200,8200,0
|
|
20250103,121000,48468200,8200,8200,8200,8200,0
|
|
20250103,120900,48468200,8200,8200,8200,8200,95
|
|
20250103,120800,47689200,8200,8200,8200,8200,0
|
|
20250103,120700,47689200,8200,8200,8200,8200,4
|
|
20250103,120600,47656400,8200,8200,8200,8200,0
|
|
20250103,120500,47656400,8200,8200,8200,8200,4
|
|
20250103,120400,47623600,8200,8200,8200,8200,210
|
|
20250103,120300,45901600,8200,8140,8200,8140,180
|
|
20250103,120200,44432900,8130,8130,8130,8130,0
|
|
20250103,120100,44432900,8130,8130,8130,8130,0
|
|
20250103,120000,44432900,8130,8130,8130,8130,0
|
|
20250103,115900,44432900,8130,8130,8130,8130,0
|
|
20250103,115800,44432900,8130,8130,8130,8130,0
|
|
20250103,115700,44432900,8130,8130,8130,8130,0
|
|
20250103,115600,44432900,8130,8130,8130,8130,7
|
|
20250103,115500,44375990,8130,8130,8130,8130,0
|
|
20250103,115400,44375990,8130,8130,8130,8130,0
|
|
20250103,115300,44375990,8130,8130,8130,8130,0
|
|
20250103,115200,44375990,8130,8130,8130,8130,0
|
|
20250103,115100,44375990,8130,8130,8130,8130,0
|
|
20250103,115000,44375990,8130,8130,8130,8130,0
|
|
20250103,114900,44375990,8130,8130,8130,8130,0
|
|
20250103,114800,44375990,8130,8130,8130,8130,0
|
|
20250103,114700,44375990,8130,8130,8130,8130,0
|
|
20250103,114600,44375990,8130,8130,8130,8130,0
|
|
20250103,114500,44375990,8130,8130,8130,8130,0
|
|
20250103,114400,44375990,8130,8130,8130,8130,0
|
|
20250103,114300,44375990,8130,8130,8130,8130,0
|
|
20250103,114200,44375990,8130,8130,8130,8130,0
|
|
20250103,114100,44375990,8130,8130,8130,8130,0
|
|
20250103,114000,44375990,8130,8130,8130,8130,0
|
|
20250103,113900,44375990,8130,8130,8130,8130,0
|
|
20250103,113800,44375990,8130,8130,8130,8130,0
|
|
20250103,113700,44375990,8130,8130,8130,8130,0
|
|
20250103,113600,44375990,8130,8130,8130,8130,1
|
|
20250103,113500,44367860,8130,8130,8130,8130,0
|
|
20250103,113400,44367860,8130,8130,8130,8130,0
|
|
20250103,113300,44367860,8130,8130,8130,8130,0
|
|
20250103,113200,44367860,8130,8130,8130,8130,0
|
|
20250103,113100,44367860,8130,8130,8130,8130,2
|
|
20250103,113000,44351600,8100,8100,8100,8100,0
|
|
20250103,112900,44351600,8100,8100,8100,8100,0
|
|
20250103,112800,44351600,8100,8100,8100,8100,0
|
|
20250103,112700,44351600,8100,8100,8100,8100,13
|
|
20250103,112600,44246300,8100,8100,8100,8100,16
|
|
20250103,112500,44116700,8110,8110,8110,8110,0
|
|
20250103,112400,44116700,8110,8110,8110,8110,0
|
|
20250103,112300,44116700,8110,8110,8110,8110,0
|
|
20250103,112200,44116700,8110,8110,8110,8110,0
|
|
20250103,112100,44116700,8110,8110,8110,8110,0
|
|
20250103,112000,44116700,8110,8110,8110,8110,0
|
|
20250103,111900,44116700,8110,8110,8110,8110,0
|
|
20250103,111800,44116700,8110,8110,8110,8110,0
|
|
20250103,111700,44116700,8110,8110,8110,8110,0
|
|
20250103,111600,44116700,8110,8110,8110,8110,0
|
|
20250103,111500,44116700,8110,8110,8110,8110,0
|
|
20250103,111400,44116700,8110,8110,8110,8110,0
|
|
20250103,111300,44116700,8110,8110,8110,8110,0
|
|
20250103,111200,44116700,8110,8110,8110,8110,0
|
|
20250103,111100,44116700,8110,8110,8110,8110,3
|
|
20250103,111000,44092370,8110,8110,8110,8110,1
|
|
20250103,110900,44084260,8110,8110,8110,8110,0
|
|
20250103,110800,44084260,8110,8110,8110,8110,1
|
|
20250103,110700,44076150,8110,8110,8110,8110,95
|
|
20250103,110600,43305700,8140,8140,8140,8140,0
|
|
20250103,110500,43305700,8140,8140,8140,8140,0
|
|
20250103,110400,43305700,8140,8140,8140,8140,0
|
|
20250103,110300,43305700,8140,8140,8140,8140,0
|
|
20250103,110200,43305700,8140,8140,8140,8140,0
|
|
20250103,110100,43305700,8140,8140,8140,8140,0
|
|
20250103,110000,43305700,8140,8140,8140,8140,0
|
|
20250103,105900,43305700,8140,8140,8140,8140,5
|
|
20250103,105800,43265000,8140,8140,8140,8140,0
|
|
20250103,105700,43265000,8140,8140,8140,8140,0
|
|
20250103,105600,43265000,8140,8140,8140,8140,0
|
|
20250103,105500,43265000,8140,8140,8140,8140,0
|
|
20250103,105400,43265000,8140,8140,8140,8140,0
|
|
20250103,105300,43265000,8140,8140,8140,8140,179
|
|
20250103,105200,41807940,8140,8140,8140,8140,0
|
|
20250103,105100,41807940,8140,8140,8140,8140,1
|
|
20250103,105000,41799800,8140,8140,8140,8140,1
|
|
20250103,104900,41791660,8140,8140,8140,8140,0
|
|
20250103,104800,41791660,8140,8140,8140,8140,0
|
|
20250103,104700,41791660,8140,8140,8140,8140,0
|
|
20250103,104600,41791660,8140,8140,8140,8140,0
|
|
20250103,104500,41791660,8140,8140,8140,8140,0
|
|
20250103,104400,41791660,8140,8140,8140,8140,0
|
|
20250103,104300,41791660,8140,8090,8140,8090,2
|
|
20250103,104200,41775430,8130,8130,8130,8130,42
|
|
20250103,104100,41433970,8130,8130,8130,8130,0
|
|
20250103,104000,41433970,8130,8130,8130,8130,0
|
|
20250103,103900,41433970,8130,8130,8130,8130,1
|
|
20250103,103800,41425840,8130,8130,8130,8130,0
|
|
20250103,103700,41425840,8130,8130,8130,8130,0
|
|
20250103,103600,41425840,8130,8130,8130,8130,1
|
|
20250103,103500,41417710,8130,8130,8130,8130,3
|
|
20250103,103400,41393320,8130,8130,8130,8130,0
|
|
20250103,103300,41393320,8130,8130,8130,8130,30
|
|
20250103,103200,41149420,8130,8130,8130,8130,1
|
|
20250103,103100,41141290,8120,8120,8120,8120,0
|
|
20250103,103000,41141290,8120,8130,8130,8120,2
|
|
20250103,102900,41125040,8130,8130,8130,8130,0
|
|
20250103,102800,41125040,8130,8130,8130,8130,0
|
|
20250103,102700,41125040,8130,8130,8130,8130,0
|
|
20250103,102600,41125040,8130,8130,8130,8130,0
|
|
20250103,102500,41125040,8130,8130,8130,8130,0
|
|
20250103,102400,41125040,8130,8130,8130,8130,0
|
|
20250103,102300,41125040,8130,8130,8130,8130,0
|
|
20250103,102200,41125040,8130,8130,8130,8130,1
|
|
20250103,102100,41116910,8110,8110,8110,8110,0
|
|
20250103,102000,41116910,8110,8110,8110,8110,0
|
|
20250103,101900,41116910,8110,8110,8110,8110,0
|
|
20250103,101800,41116910,8110,8110,8110,8110,7
|
|
20250103,101700,41060140,8110,8130,8130,8110,252
|
|
20250103,101600,39015110,8130,8130,8130,8130,10
|
|
20250103,101500,38933810,8110,8110,8110,8110,4
|
|
20250103,101400,38901370,8110,8110,8110,8110,76
|
|
20250103,101300,38285010,8120,8120,8120,8120,0
|
|
20250103,101200,38285010,8120,8100,8120,8100,918
|
|
20250103,101100,30831210,8110,8110,8110,8110,131
|
|
20250103,101000,29768800,8110,8110,8110,8110,0
|
|
20250103,100900,29768800,8110,8110,8110,8110,39
|
|
20250103,100800,29452510,8110,8110,8110,8110,0
|
|
20250103,100700,29452510,8110,8110,8110,8110,12
|
|
20250103,100600,29355190,8110,8110,8110,8110,0
|
|
20250103,100500,29355190,8110,8110,8110,8110,0
|
|
20250103,100400,29355190,8110,8110,8110,8110,1
|
|
20250103,100300,29347080,8100,8100,8100,8100,0
|
|
20250103,100200,29347080,8100,8100,8100,8100,21
|
|
20250103,100100,29176980,8120,8120,8120,8120,0
|
|
20250103,100000,29176980,8120,8120,8120,8120,0
|
|
20250103,095900,29176980,8120,8120,8120,8120,0
|
|
20250103,095800,29176980,8120,8120,8120,8120,0
|
|
20250103,095700,29176980,8120,8120,8120,8120,15
|
|
20250103,095600,29055180,8120,8120,8120,8120,0
|
|
20250103,095500,29055180,8120,8120,8120,8120,0
|
|
20250103,095400,29055180,8120,8110,8120,8110,100
|
|
20250103,095300,28243190,8120,8120,8120,8120,0
|
|
20250103,095200,28243190,8120,8120,8120,8120,0
|
|
20250103,095100,28243190,8120,8120,8120,8120,2
|
|
20250103,095000,28226950,8120,8120,8120,8120,0
|
|
20250103,094900,28226950,8120,8110,8120,8110,400
|
|
20250103,094800,24980200,8120,8120,8120,8120,0
|
|
20250103,094700,24980200,8120,8120,8120,8120,0
|
|
20250103,094600,24980200,8120,8120,8120,8120,2
|
|
20250103,094500,24963960,8120,8100,8120,8100,384
|
|
20250103,094400,21851310,8090,8090,8090,8090,0
|
|
20250103,094300,21851310,8090,8100,8100,8090,59
|
|
20250103,094200,21373990,8100,8100,8100,8100,7
|
|
20250103,094100,21317290,8090,8090,8090,8090,0
|
|
20250103,094000,21317290,8090,8020,8100,8010,196
|
|
20250103,093900,19742040,8110,8110,8110,8110,0
|
|
20250103,093800,19742040,8110,8110,8110,8110,0
|
|
20250103,093700,19742040,8110,8110,8110,8110,0
|
|
20250103,093600,19742040,8110,8100,8110,8100,100
|
|
20250103,093500,18931050,8110,8110,8110,8110,0
|
|
20250103,093400,18931050,8110,8110,8110,8110,0
|
|
20250103,093300,18931050,8110,8110,8110,8110,0
|
|
20250103,093200,18931050,8110,8110,8110,8110,0
|
|
20250103,093100,18931050,8110,8110,8110,8110,0
|
|
20250103,093000,18931050,8110,8110,8110,8110,0
|
|
20250103,092900,18931050,8110,8110,8110,8110,5
|
|
20250103,092800,18890500,8120,8120,8120,8120,0
|
|
20250103,092700,18890500,8120,8120,8120,8120,0
|
|
20250103,092600,18890500,8120,8120,8120,8120,0
|
|
20250103,092500,18890500,8120,8120,8120,8120,0
|
|
20250103,092400,18890500,8120,8120,8120,8120,0
|
|
20250103,092300,18890500,8120,8000,8120,7980,201
|
|
20250103,092200,17286350,8130,8130,8130,8130,0
|
|
20250103,092100,17286350,8130,8130,8130,8130,0
|
|
20250103,092000,17286350,8130,8130,8130,8130,6
|
|
20250103,091900,17237570,8130,8130,8130,8130,65
|
|
20250103,091800,16709120,8130,8130,8130,8130,0
|
|
20250103,091700,16709120,8130,8130,8130,8130,5
|
|
20250103,091600,16668470,8130,8130,8130,8130,3
|
|
20250103,091500,16644080,8100,8100,8100,8100,380
|
|
20250103,091400,13566080,8100,8100,8130,8100,317
|
|
20250103,091300,10998350,8100,8100,8100,8100,0
|
|
20250103,091200,10998350,8100,8120,8120,8100,5
|
|
20250103,091100,10957830,8130,8130,8130,8130,3
|
|
20250103,091000,10933440,8120,8090,8120,8090,207
|
|
20250103,090900,9256870,8100,8100,8100,8100,1
|
|
20250103,090800,9248770,8000,8000,8000,8000,0
|
|
20250103,090700,9248770,8000,8000,8000,8000,1
|
|
20250103,090600,9240770,8000,8000,8000,8000,41
|
|
20250103,090500,8912770,8000,8000,8000,8000,39
|
|
20250103,090400,8600770,8000,8000,8000,8000,3
|
|
20250103,090300,8576770,8000,8000,8000,8000,0
|
|
20250103,090200,8576770,8000,8000,8000,8000,1
|
|
20250103,090100,8568770,8110,8000,8110,8000,221
|
|
20250103,090000,6800000,8000,8000,8000,8000,850
|