638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203500,333803210,7170,7170,7170,7170,657
|
|
20250102,203400,333803210,7170,7170,7170,7170,0
|
|
20250102,203300,333803210,7170,7170,7170,7170,0
|
|
20250102,203200,333803210,7170,7170,7170,7170,0
|
|
20250102,203100,333803210,7170,7170,7170,7170,0
|
|
20250102,203000,333803210,7170,7170,7170,7170,0
|
|
20250102,202900,333803210,7170,7170,7170,7170,0
|
|
20250102,202800,333803210,7170,7170,7170,7170,0
|
|
20250102,202700,333803210,7170,7170,7170,7170,0
|
|
20250102,202600,333803210,7170,7170,7170,7170,0
|
|
20250102,202500,333803210,7170,7170,7170,7170,0
|
|
20250102,202400,333803210,7170,7170,7170,7170,0
|
|
20250102,202300,333803210,7170,7170,7170,7170,0
|
|
20250102,202200,333803210,7170,7170,7170,7170,0
|
|
20250102,202100,333803210,7170,7170,7170,7170,0
|
|
20250102,202000,333803210,7170,7170,7170,7170,0
|
|
20250102,201900,333803210,7170,7170,7170,7170,0
|
|
20250102,201800,333803210,7170,7170,7170,7170,0
|
|
20250102,201700,333803210,7170,7170,7170,7170,0
|
|
20250102,201600,333803210,7170,7170,7170,7170,0
|
|
20250102,201500,333803210,7170,7170,7170,7170,0
|
|
20250102,201400,333803210,7170,7170,7170,7170,0
|
|
20250102,201300,333803210,7170,7170,7170,7170,0
|
|
20250102,201200,333803210,7170,7170,7170,7170,0
|
|
20250102,201100,333803210,7170,7170,7170,7170,0
|
|
20250102,201000,333803210,7170,7170,7170,7170,0
|
|
20250102,200900,333803210,7170,7170,7170,7170,0
|
|
20250102,200800,333803210,7170,7170,7170,7170,0
|
|
20250102,200700,333803210,7170,7170,7170,7170,0
|
|
20250102,200600,333803210,7170,7170,7170,7170,0
|
|
20250102,200500,333803210,7170,7170,7170,7170,657
|
|
20250102,200400,333803210,7170,7170,7170,7170,0
|
|
20250102,200300,333803210,7170,7170,7170,7170,0
|
|
20250102,200200,333803210,7170,7170,7170,7170,0
|
|
20250102,200100,333803210,7170,7170,7170,7170,0
|
|
20250102,200000,333803210,7170,7170,7170,7170,0
|
|
20250102,195900,333803210,7170,7170,7170,7170,0
|
|
20250102,195800,333803210,7170,7170,7170,7170,0
|
|
20250102,195700,333803210,7170,7170,7170,7170,0
|
|
20250102,195600,333803210,7170,7170,7170,7170,0
|
|
20250102,195500,333803210,7170,7170,7170,7170,0
|
|
20250102,195400,333803210,7170,7170,7170,7170,0
|
|
20250102,195300,333803210,7170,7170,7170,7170,0
|
|
20250102,195200,333803210,7170,7170,7170,7170,0
|
|
20250102,195100,333803210,7170,7170,7170,7170,0
|
|
20250102,195000,333803210,7170,7170,7170,7170,0
|
|
20250102,194900,333803210,7170,7170,7170,7170,0
|
|
20250102,194800,333803210,7170,7170,7170,7170,0
|
|
20250102,194700,333803210,7170,7170,7170,7170,0
|
|
20250102,194600,333803210,7170,7170,7170,7170,0
|
|
20250102,194500,333803210,7170,7170,7170,7170,0
|
|
20250102,194400,333803210,7170,7170,7170,7170,0
|
|
20250102,194300,333803210,7170,7170,7170,7170,0
|
|
20250102,194200,333803210,7170,7170,7170,7170,0
|
|
20250102,194100,333803210,7170,7170,7170,7170,0
|
|
20250102,194000,333803210,7170,7170,7170,7170,0
|
|
20250102,193900,333803210,7170,7170,7170,7170,0
|
|
20250102,193800,333803210,7170,7170,7170,7170,0
|
|
20250102,193700,333803210,7170,7170,7170,7170,0
|
|
20250102,193600,333803210,7170,7170,7170,7170,0
|
|
20250102,193500,333803210,7170,7170,7170,7170,657
|
|
20250102,193400,333803210,7170,7170,7170,7170,0
|
|
20250102,193300,333803210,7170,7170,7170,7170,0
|
|
20250102,193200,333803210,7170,7170,7170,7170,0
|
|
20250102,193100,333803210,7170,7170,7170,7170,0
|
|
20250102,193000,333803210,7170,7170,7170,7170,0
|
|
20250102,192900,333803210,7170,7170,7170,7170,0
|
|
20250102,192800,333803210,7170,7170,7170,7170,0
|
|
20250102,192700,333803210,7170,7170,7170,7170,0
|
|
20250102,192600,333803210,7170,7170,7170,7170,0
|
|
20250102,192500,333803210,7170,7170,7170,7170,0
|
|
20250102,192400,333803210,7170,7170,7170,7170,0
|
|
20250102,192300,333803210,7170,7170,7170,7170,0
|
|
20250102,192200,333803210,7170,7170,7170,7170,0
|
|
20250102,192100,333803210,7170,7170,7170,7170,0
|
|
20250102,192000,333803210,7170,7170,7170,7170,0
|
|
20250102,191900,333803210,7170,7170,7170,7170,0
|
|
20250102,191800,333803210,7170,7170,7170,7170,0
|
|
20250102,191700,333803210,7170,7170,7170,7170,0
|
|
20250102,191600,333803210,7170,7170,7170,7170,0
|
|
20250102,191500,333803210,7170,7170,7170,7170,0
|
|
20250102,191400,333803210,7170,7170,7170,7170,0
|
|
20250102,191300,333803210,7170,7170,7170,7170,0
|
|
20250102,191200,333803210,7170,7170,7170,7170,0
|
|
20250102,191100,333803210,7170,7170,7170,7170,0
|
|
20250102,191000,333803210,7170,7170,7170,7170,0
|
|
20250102,190900,333803210,7170,7170,7170,7170,0
|
|
20250102,190800,333803210,7170,7170,7170,7170,0
|
|
20250102,190700,333803210,7170,7170,7170,7170,0
|
|
20250102,190600,333803210,7170,7170,7170,7170,0
|
|
20250102,190500,333803210,7170,7170,7170,7170,657
|
|
20250102,190400,333803210,7170,7170,7170,7170,0
|
|
20250102,190300,333803210,7170,7170,7170,7170,0
|
|
20250102,190200,333803210,7170,7170,7170,7170,0
|
|
20250102,190100,333803210,7170,7170,7170,7170,0
|
|
20250102,190000,333803210,7170,7170,7170,7170,0
|
|
20250102,185900,333803210,7170,7170,7170,7170,0
|
|
20250102,185800,333803210,7170,7170,7170,7170,0
|
|
20250102,185700,333803210,7170,7170,7170,7170,0
|
|
20250102,185600,333803210,7170,7170,7170,7170,0
|
|
20250102,185500,333803210,7170,7170,7170,7170,0
|
|
20250102,185400,333803210,7170,7170,7170,7170,0
|
|
20250102,185300,333803210,7170,7170,7170,7170,0
|
|
20250102,185200,333803210,7170,7170,7170,7170,0
|
|
20250102,185100,333803210,7170,7170,7170,7170,0
|
|
20250102,185000,333803210,7170,7170,7170,7170,0
|
|
20250102,184900,333803210,7170,7170,7170,7170,0
|
|
20250102,184800,333803210,7170,7170,7170,7170,0
|
|
20250102,184700,333803210,7170,7170,7170,7170,0
|
|
20250102,184600,333803210,7170,7170,7170,7170,0
|
|
20250102,184500,333803210,7170,7170,7170,7170,0
|
|
20250102,184400,333803210,7170,7170,7170,7170,0
|
|
20250102,184300,333803210,7170,7170,7170,7170,0
|
|
20250102,184200,333803210,7170,7170,7170,7170,0
|
|
20250102,184100,333803210,7170,7170,7170,7170,0
|
|
20250102,184000,333803210,7170,7170,7170,7170,0
|
|
20250102,183900,333803210,7170,7170,7170,7170,0
|
|
20250102,183800,333803210,7170,7170,7170,7170,0
|
|
20250102,183700,333803210,7170,7170,7170,7170,0
|
|
20250102,183600,333803210,7170,7170,7170,7170,0
|
|
20250102,183500,333803210,7170,7170,7170,7170,657
|
|
20250102,183400,333803210,7170,7170,7170,7170,0
|
|
20250102,183300,333803210,7170,7170,7170,7170,0
|
|
20250102,183200,333803210,7170,7170,7170,7170,0
|
|
20250102,183100,333803210,7170,7170,7170,7170,0
|
|
20250102,183000,333803210,7170,7170,7170,7170,0
|
|
20250102,182900,333803210,7170,7170,7170,7170,0
|
|
20250102,182800,333803210,7170,7170,7170,7170,0
|
|
20250102,182700,333803210,7170,7170,7170,7170,0
|
|
20250102,182600,333803210,7170,7170,7170,7170,0
|
|
20250102,182500,333803210,7170,7170,7170,7170,0
|
|
20250102,182400,333803210,7170,7170,7170,7170,0
|
|
20250102,182300,333803210,7170,7170,7170,7170,0
|
|
20250102,182200,333803210,7170,7170,7170,7170,0
|
|
20250102,182100,333803210,7170,7170,7170,7170,0
|
|
20250102,182000,333803210,7170,7170,7170,7170,0
|
|
20250102,181900,333803210,7170,7170,7170,7170,0
|
|
20250102,181800,333803210,7170,7170,7170,7170,0
|
|
20250102,181700,333803210,7170,7170,7170,7170,0
|
|
20250102,181600,333803210,7170,7170,7170,7170,0
|
|
20250102,181500,333803210,7170,7170,7170,7170,0
|
|
20250102,181400,333803210,7170,7170,7170,7170,0
|
|
20250102,181300,333803210,7170,7170,7170,7170,0
|
|
20250102,181200,333803210,7170,7170,7170,7170,0
|
|
20250102,181100,333803210,7170,7170,7170,7170,0
|
|
20250102,181000,333803210,7170,7170,7170,7170,0
|
|
20250102,180900,333803210,7170,7170,7170,7170,0
|
|
20250102,180800,333803210,7170,7170,7170,7170,0
|
|
20250102,180700,333803210,7170,7170,7170,7170,0
|
|
20250102,180600,333803210,7170,7170,7170,7170,0
|
|
20250102,180500,333803210,7170,7170,7170,7170,657
|
|
20250102,180400,333803210,7170,7170,7170,7170,0
|
|
20250102,180300,333803210,7170,7170,7170,7170,0
|
|
20250102,180200,333803210,7170,7170,7170,7170,0
|
|
20250102,180100,333803210,7170,7170,7170,7170,0
|
|
20250102,180000,333803210,7170,7170,7170,7170,0
|
|
20250102,175900,333803210,7170,7170,7170,7170,0
|
|
20250102,175800,333803210,7170,7170,7170,7170,0
|
|
20250102,175700,333803210,7170,7170,7170,7170,0
|
|
20250102,175600,333803210,7170,7170,7170,7170,0
|
|
20250102,175500,333803210,7170,7170,7170,7170,0
|
|
20250102,175400,333803210,7170,7170,7170,7170,0
|
|
20250102,175300,333803210,7170,7170,7170,7170,0
|
|
20250102,175200,333803210,7170,7170,7170,7170,0
|
|
20250102,175100,333803210,7170,7170,7170,7170,0
|
|
20250102,175000,333803210,7170,7170,7170,7170,0
|
|
20250102,174900,333803210,7170,7170,7170,7170,0
|
|
20250102,174800,333803210,7170,7170,7170,7170,0
|
|
20250102,174700,333803210,7170,7170,7170,7170,0
|
|
20250102,174600,333803210,7170,7170,7170,7170,0
|
|
20250102,174500,333803210,7170,7170,7170,7170,0
|
|
20250102,174400,333803210,7170,7170,7170,7170,0
|
|
20250102,174300,333803210,7170,7170,7170,7170,0
|
|
20250102,174200,333803210,7170,7170,7170,7170,0
|
|
20250102,174100,333803210,7170,7170,7170,7170,0
|
|
20250102,174000,333803210,7170,7170,7170,7170,0
|
|
20250102,173900,333803210,7170,7170,7170,7170,0
|
|
20250102,173800,333803210,7170,7170,7170,7170,0
|
|
20250102,173700,333803210,7170,7170,7170,7170,0
|
|
20250102,173600,333803210,7170,7170,7170,7170,0
|
|
20250102,173500,333803210,7170,7170,7170,7170,657
|
|
20250102,173400,333803210,7170,7170,7170,7170,0
|
|
20250102,173300,333803210,7170,7170,7170,7170,0
|
|
20250102,173200,333803210,7170,7170,7170,7170,0
|
|
20250102,173100,333803210,7170,7170,7170,7170,0
|
|
20250102,173000,333803210,7170,7170,7170,7170,0
|
|
20250102,172900,333803210,7170,7170,7170,7170,0
|
|
20250102,172800,333803210,7170,7170,7170,7170,0
|
|
20250102,172700,333803210,7170,7170,7170,7170,0
|
|
20250102,172600,333803210,7170,7170,7170,7170,0
|
|
20250102,172500,333803210,7170,7170,7170,7170,0
|
|
20250102,172400,333803210,7170,7170,7170,7170,0
|
|
20250102,172300,333803210,7170,7170,7170,7170,0
|
|
20250102,172200,333803210,7170,7170,7170,7170,0
|
|
20250102,172100,333803210,7170,7170,7170,7170,0
|
|
20250102,172000,333803210,7170,7170,7170,7170,0
|
|
20250102,171900,333803210,7170,7170,7170,7170,0
|
|
20250102,171800,333803210,7170,7170,7170,7170,0
|
|
20250102,171700,333803210,7170,7170,7170,7170,0
|
|
20250102,171600,333803210,7170,7170,7170,7170,0
|
|
20250102,171500,333803210,7170,7170,7170,7170,0
|
|
20250102,171400,333803210,7170,7170,7170,7170,0
|
|
20250102,171300,333803210,7170,7170,7170,7170,0
|
|
20250102,171200,333803210,7170,7170,7170,7170,0
|
|
20250102,171100,333803210,7170,7170,7170,7170,0
|
|
20250102,171000,333803210,7170,7170,7170,7170,0
|
|
20250102,170900,333803210,7170,7170,7170,7170,0
|
|
20250102,170800,333803210,7170,7170,7170,7170,0
|
|
20250102,170700,333803210,7170,7170,7170,7170,0
|
|
20250102,170600,333803210,7170,7170,7170,7170,0
|
|
20250102,170500,333803210,7170,7170,7170,7170,657
|
|
20250102,170400,333803210,7170,7170,7170,7170,0
|
|
20250102,170300,333803210,7170,7170,7170,7170,0
|
|
20250102,170200,333803210,7170,7170,7170,7170,0
|
|
20250102,170100,333803210,7170,7170,7170,7170,0
|
|
20250102,170000,333803210,7170,7170,7170,7170,0
|
|
20250102,165900,333803210,7170,7170,7170,7170,0
|
|
20250102,165800,333803210,7170,7170,7170,7170,0
|
|
20250102,165700,333803210,7170,7170,7170,7170,0
|
|
20250102,165600,333803210,7170,7170,7170,7170,0
|
|
20250102,165500,333803210,7170,7170,7170,7170,0
|
|
20250102,165400,333803210,7170,7170,7170,7170,0
|
|
20250102,165300,333803210,7170,7170,7170,7170,0
|
|
20250102,165200,333803210,7170,7170,7170,7170,0
|
|
20250102,165100,333803210,7170,7170,7170,7170,0
|
|
20250102,165000,333803210,7170,7170,7170,7170,0
|
|
20250102,164900,333803210,7170,7170,7170,7170,0
|
|
20250102,164800,333803210,7170,7170,7170,7170,0
|
|
20250102,164700,333803210,7170,7170,7170,7170,0
|
|
20250102,164600,333803210,7170,7170,7170,7170,0
|
|
20250102,164500,333803210,7170,7170,7170,7170,0
|
|
20250102,164400,333803210,7170,7170,7170,7170,0
|
|
20250102,164300,333803210,7170,7170,7170,7170,0
|
|
20250102,164200,333803210,7170,7170,7170,7170,0
|
|
20250102,164100,333803210,7170,7170,7170,7170,0
|
|
20250102,164000,333803210,7170,7170,7170,7170,0
|
|
20250102,163900,333803210,7170,7170,7170,7170,0
|
|
20250102,163800,333803210,7170,7170,7170,7170,0
|
|
20250102,163700,333803210,7170,7170,7170,7170,0
|
|
20250102,163600,333803210,7170,7170,7170,7170,0
|
|
20250102,163500,333803210,7170,7170,7170,7170,657
|
|
20250102,163400,333803210,7170,7170,7170,7170,0
|
|
20250102,163300,333803210,7170,7170,7170,7170,0
|
|
20250102,163200,333803210,7170,7170,7170,7170,0
|
|
20250102,163100,333803210,7170,7170,7170,7170,0
|
|
20250102,163000,333803210,7170,7170,7170,7170,0
|
|
20250102,162900,333803210,7170,7170,7170,7170,0
|
|
20250102,162800,333803210,7170,7170,7170,7170,0
|
|
20250102,162700,333803210,7170,7170,7170,7170,0
|
|
20250102,162600,333803210,7170,7170,7170,7170,0
|
|
20250102,162500,333803210,7170,7170,7170,7170,0
|
|
20250102,162400,333803210,7170,7170,7170,7170,0
|
|
20250102,162300,333803210,7170,7170,7170,7170,0
|
|
20250102,162200,333803210,7170,7170,7170,7170,0
|
|
20250102,162100,333803210,7170,7170,7170,7170,0
|
|
20250102,162000,333803210,7170,7170,7170,7170,0
|
|
20250102,161900,333803210,7170,7170,7170,7170,0
|
|
20250102,161800,333803210,7170,7170,7170,7170,0
|
|
20250102,161700,333803210,7170,7170,7170,7170,0
|
|
20250102,161600,333803210,7170,7170,7170,7170,0
|
|
20250102,161500,333803210,7170,7170,7170,7170,0
|
|
20250102,161400,333803210,7170,7170,7170,7170,0
|
|
20250102,161300,333803210,7170,7170,7170,7170,0
|
|
20250102,161200,333803210,7170,7170,7170,7170,0
|
|
20250102,161100,333803210,7170,7170,7170,7170,0
|
|
20250102,161000,333803210,7170,7170,7170,7170,0
|
|
20250102,160900,333803210,7170,7170,7170,7170,0
|
|
20250102,160800,333803210,7170,7170,7170,7170,0
|
|
20250102,160700,333803210,7170,7170,7170,7170,0
|
|
20250102,160600,333803210,7170,7170,7170,7170,0
|
|
20250102,160500,333803210,7170,7170,7170,7170,657
|
|
20250102,160400,333803210,7170,7170,7170,7170,0
|
|
20250102,160300,333803210,7170,7170,7170,7170,0
|
|
20250102,160200,333803210,7170,7170,7170,7170,0
|
|
20250102,160100,333803210,7170,7170,7170,7170,0
|
|
20250102,160000,333803210,7170,7170,7170,7170,0
|
|
20250102,155900,333803210,7170,7170,7170,7170,0
|
|
20250102,155800,333803210,7170,7170,7170,7170,0
|
|
20250102,155700,333803210,7170,7170,7170,7170,0
|
|
20250102,155600,333803210,7170,7170,7170,7170,0
|
|
20250102,155500,333803210,7170,7170,7170,7170,0
|
|
20250102,155400,333803210,7170,7170,7170,7170,0
|
|
20250102,155300,333803210,7170,7170,7170,7170,0
|
|
20250102,155200,333803210,7170,7170,7170,7170,0
|
|
20250102,155100,333803210,7170,7170,7170,7170,0
|
|
20250102,155000,333803210,7170,7170,7170,7170,0
|
|
20250102,154900,333803210,7170,7170,7170,7170,0
|
|
20250102,154800,333803210,7170,7170,7170,7170,0
|
|
20250102,154700,333803210,7170,7170,7170,7170,0
|
|
20250102,154600,333803210,7170,7170,7170,7170,0
|
|
20250102,154500,333803210,7170,7170,7170,7170,0
|
|
20250102,154400,333803210,7170,7170,7170,7170,0
|
|
20250102,154300,333803210,7170,7170,7170,7170,0
|
|
20250102,154200,333803210,7170,7170,7170,7170,0
|
|
20250102,154100,333803210,7170,7170,7170,7170,0
|
|
20250102,154000,333803210,7170,7170,7170,7170,0
|
|
20250102,153900,333803210,7170,7170,7170,7170,0
|
|
20250102,153800,333803210,7170,7170,7170,7170,0
|
|
20250102,153700,333803210,7170,7170,7170,7170,0
|
|
20250102,153600,333803210,7170,7170,7170,7170,0
|
|
20250102,153500,333803210,7170,7170,7170,7170,657
|
|
20250102,153400,333803210,7170,7170,7170,7170,0
|
|
20250102,153300,333803210,7170,7170,7170,7170,0
|
|
20250102,153200,333803210,7170,7170,7170,7170,0
|
|
20250102,153100,333803210,7170,7170,7170,7170,0
|
|
20250102,153000,333803210,7170,7170,7170,7170,657
|
|
20250102,152900,329092520,7170,7170,7170,7170,0
|
|
20250102,152800,329092520,7170,7170,7170,7170,0
|
|
20250102,152700,329092520,7170,7170,7170,7170,0
|
|
20250102,152600,329092520,7170,7170,7170,7170,0
|
|
20250102,152500,329092520,7170,7170,7170,7170,0
|
|
20250102,152400,329092520,7170,7170,7170,7170,0
|
|
20250102,152300,329092520,7170,7170,7170,7170,0
|
|
20250102,152200,329092520,7170,7170,7170,7170,0
|
|
20250102,152100,329092520,7170,7170,7170,7170,0
|
|
20250102,152000,329092520,7170,7170,7170,7170,0
|
|
20250102,151900,329092520,7170,7150,7170,7150,94
|
|
20250102,151800,328419660,7150,7150,7150,7150,19
|
|
20250102,151700,328283810,7170,7170,7170,7170,0
|
|
20250102,151600,328283810,7170,7150,7170,7150,54
|
|
20250102,151500,327897110,7170,7170,7170,7170,0
|
|
20250102,151400,327897110,7170,7170,7170,7170,0
|
|
20250102,151300,327897110,7170,7150,7170,7150,30
|
|
20250102,151200,327682350,7150,7150,7150,7150,153
|
|
20250102,151100,326588400,7150,7150,7150,7150,133
|
|
20250102,151000,325637450,7160,7160,7160,7160,0
|
|
20250102,150900,325637450,7160,7160,7160,7160,79
|
|
20250102,150800,325071810,7170,7170,7170,7170,0
|
|
20250102,150700,325071810,7170,7170,7170,7170,0
|
|
20250102,150600,325071810,7170,7170,7170,7170,0
|
|
20250102,150500,325071810,7170,7170,7170,7170,6
|
|
20250102,150400,325028790,7160,7160,7160,7160,0
|
|
20250102,150300,325028790,7160,7160,7160,7160,0
|
|
20250102,150200,325028790,7160,7160,7160,7160,0
|
|
20250102,150100,325028790,7160,7160,7160,7160,8
|
|
20250102,150000,324971510,7170,7170,7170,7170,0
|
|
20250102,145900,324971510,7170,7170,7170,7170,0
|
|
20250102,145800,324971510,7170,7170,7170,7170,3
|
|
20250102,145700,324950000,7170,7170,7170,7170,1
|
|
20250102,145600,324942830,7170,7170,7170,7170,1
|
|
20250102,145500,324935660,7170,7170,7170,7170,0
|
|
20250102,145400,324935660,7170,7170,7170,7170,0
|
|
20250102,145300,324935660,7170,7170,7170,7170,549
|
|
20250102,145200,320999330,7160,7160,7160,7160,0
|
|
20250102,145100,320999330,7160,7160,7160,7160,0
|
|
20250102,145000,320999330,7160,7160,7160,7160,0
|
|
20250102,144900,320999330,7160,7160,7160,7160,0
|
|
20250102,144800,320999330,7160,7160,7160,7160,0
|
|
20250102,144700,320999330,7160,7160,7160,7160,0
|
|
20250102,144600,320999330,7160,7160,7160,7160,0
|
|
20250102,144500,320999330,7160,7160,7160,7160,0
|
|
20250102,144400,320999330,7160,7160,7160,7160,0
|
|
20250102,144300,320999330,7160,7160,7160,7160,0
|
|
20250102,144200,320999330,7160,7160,7160,7160,0
|
|
20250102,144100,320999330,7160,7160,7160,7160,0
|
|
20250102,144000,320999330,7160,7160,7160,7160,0
|
|
20250102,143900,320999330,7160,7160,7160,7160,0
|
|
20250102,143800,320999330,7160,7160,7160,7160,0
|
|
20250102,143700,320999330,7160,7160,7160,7160,1001
|
|
20250102,143600,313832170,7160,7170,7170,7160,10
|
|
20250102,143500,313760560,7170,7160,7180,7160,684
|
|
20250102,143400,308862310,7150,7150,7150,7150,0
|
|
20250102,143300,308862310,7150,7150,7150,7150,0
|
|
20250102,143200,308862310,7150,7150,7150,7150,0
|
|
20250102,143100,308862310,7150,7150,7150,7150,0
|
|
20250102,143000,308862310,7150,7150,7150,7150,0
|
|
20250102,142900,308862310,7150,7150,7150,7150,0
|
|
20250102,142800,308862310,7150,7150,7150,7150,0
|
|
20250102,142700,308862310,7150,7150,7150,7150,0
|
|
20250102,142600,308862310,7150,7150,7150,7150,0
|
|
20250102,142500,308862310,7150,7150,7150,7150,3
|
|
20250102,142400,308840860,7160,7160,7160,7160,157
|
|
20250102,142300,307716740,7150,7150,7150,7150,0
|
|
20250102,142200,307716740,7150,7150,7150,7150,0
|
|
20250102,142100,307716740,7150,7150,7150,7150,0
|
|
20250102,142000,307716740,7150,7150,7150,7150,300
|
|
20250102,141900,305571740,7160,7160,7160,7160,0
|
|
20250102,141800,305571740,7160,7160,7160,7160,31
|
|
20250102,141700,305349780,7160,7160,7160,7160,2
|
|
20250102,141600,305335460,7160,7160,7160,7160,0
|
|
20250102,141500,305335460,7160,7160,7160,7160,20
|
|
20250102,141400,305192260,7160,7160,7160,7160,0
|
|
20250102,141300,305192260,7160,7150,7160,7150,141
|
|
20250102,141200,304184050,7150,7130,7150,7130,1335
|
|
20250102,141100,294642160,7130,7130,7130,7130,4
|
|
20250102,141000,294613640,7130,7130,7130,7130,19
|
|
20250102,140900,294478170,7140,7140,7140,7140,0
|
|
20250102,140800,294478170,7140,7140,7140,7140,0
|
|
20250102,140700,294478170,7140,7140,7140,7140,0
|
|
20250102,140600,294478170,7140,7140,7140,7140,0
|
|
20250102,140500,294478170,7140,7140,7140,7140,29
|
|
20250102,140400,294271110,7140,7140,7140,7140,0
|
|
20250102,140300,294271110,7140,7140,7140,7140,0
|
|
20250102,140200,294271110,7140,7140,7140,7140,2
|
|
20250102,140100,294256830,7140,7140,7140,7140,0
|
|
20250102,140000,294256830,7140,7140,7140,7140,0
|
|
20250102,135900,294256830,7140,7140,7140,7140,987
|
|
20250102,135800,287209650,7140,7140,7140,7140,10
|
|
20250102,135700,287138250,7140,7140,7140,7140,0
|
|
20250102,135600,287138250,7140,7140,7140,7140,0
|
|
20250102,135500,287138250,7140,7140,7140,7140,10
|
|
20250102,135400,287066850,7140,7140,7140,7140,0
|
|
20250102,135300,287066850,7140,7140,7140,7140,4
|
|
20250102,135200,287038290,7130,7130,7130,7130,0
|
|
20250102,135100,287038290,7130,7130,7130,7130,330
|
|
20250102,135000,284685390,7130,7130,7130,7130,0
|
|
20250102,134900,284685390,7130,7130,7130,7130,19
|
|
20250102,134800,284549920,7130,7130,7130,7130,0
|
|
20250102,134700,284549920,7130,7130,7130,7130,0
|
|
20250102,134600,284549920,7130,7130,7130,7130,0
|
|
20250102,134500,284549920,7130,7130,7130,7130,0
|
|
20250102,134400,284549920,7130,7130,7130,7130,34
|
|
20250102,134300,284307500,7130,7130,7130,7130,0
|
|
20250102,134200,284307500,7130,7130,7130,7130,19
|
|
20250102,134100,284172030,7130,7130,7130,7130,0
|
|
20250102,134000,284172030,7130,7130,7130,7130,0
|
|
20250102,133900,284172030,7130,7130,7130,7130,0
|
|
20250102,133800,284172030,7130,7130,7130,7130,0
|
|
20250102,133700,284172030,7130,7130,7130,7130,0
|
|
20250102,133600,284172030,7130,7130,7130,7130,0
|
|
20250102,133500,284172030,7130,7130,7130,7130,0
|
|
20250102,133400,284172030,7130,7130,7130,7130,0
|
|
20250102,133300,284172030,7130,7130,7130,7130,74
|
|
20250102,133200,283644410,7130,7130,7130,7130,0
|
|
20250102,133100,283644410,7130,7130,7130,7130,5
|
|
20250102,133000,283608760,7130,7130,7130,7130,100
|
|
20250102,132900,282895760,7120,7120,7120,7120,24
|
|
20250102,132800,282724880,7130,7130,7130,7130,234
|
|
20250102,132700,281056460,7130,7130,7130,7130,0
|
|
20250102,132600,281056460,7130,7130,7130,7130,52
|
|
20250102,132500,280685700,7120,7120,7120,7120,19
|
|
20250102,132400,280550420,7130,7130,7130,7130,10
|
|
20250102,132300,280479120,7130,7120,7130,7120,452
|
|
20250102,132200,277260860,7130,7130,7130,7130,10
|
|
20250102,132100,277189560,7130,7130,7130,7130,20
|
|
20250102,132000,277046960,7120,7120,7120,7120,100
|
|
20250102,131900,276334960,7120,7120,7120,7120,153
|
|
20250102,131800,275245600,7120,7120,7120,7120,200
|
|
20250102,131700,273821600,7120,7120,7120,7120,150
|
|
20250102,131600,272753600,7120,7130,7130,7120,1552
|
|
20250102,131500,261691720,7140,7140,7140,7140,1
|
|
20250102,131400,261684580,7140,7140,7140,7140,469
|
|
20250102,131300,258335920,7140,7140,7140,7140,0
|
|
20250102,131200,258335920,7140,7140,7140,7140,0
|
|
20250102,131100,258335920,7140,7150,7150,7140,40
|
|
20250102,131000,258050110,7150,7150,7150,7150,10
|
|
20250102,130900,257978610,7140,7140,7140,7140,0
|
|
20250102,130800,257978610,7140,7140,7140,7140,19
|
|
20250102,130700,257842950,7140,7140,7140,7140,0
|
|
20250102,130600,257842950,7140,7140,7140,7140,0
|
|
20250102,130500,257842950,7140,7140,7140,7140,19
|
|
20250102,130400,257707290,7150,7150,7150,7150,4
|
|
20250102,130300,257678690,7140,7140,7140,7140,0
|
|
20250102,130200,257678690,7140,7140,7140,7140,0
|
|
20250102,130100,257678690,7140,7140,7140,7140,406
|
|
20250102,130000,254779850,7140,7140,7140,7140,0
|
|
20250102,125900,254779850,7140,7140,7140,7140,1
|
|
20250102,125800,254772710,7140,7140,7140,7140,1
|
|
20250102,125700,254765570,7140,7140,7140,7140,0
|
|
20250102,125600,254765570,7140,7140,7140,7140,10
|
|
20250102,125500,254694170,7140,7140,7140,7140,6
|
|
20250102,125400,254651330,7140,7130,7140,7130,41
|
|
20250102,125300,254358990,7120,7130,7130,7120,580
|
|
20250102,125200,250223900,7130,7130,7130,7130,0
|
|
20250102,125100,250223900,7130,7130,7130,7130,0
|
|
20250102,125000,250223900,7130,7140,7140,7130,368
|
|
20250102,124900,247600040,7140,7140,7140,7140,0
|
|
20250102,124800,247600040,7140,7140,7140,7140,0
|
|
20250102,124700,247600040,7140,7140,7140,7130,22
|
|
20250102,124600,247443150,7140,7140,7140,7140,0
|
|
20250102,124500,247443150,7140,7140,7140,7140,7
|
|
20250102,124400,247393170,7150,7140,7150,7140,60
|
|
20250102,124300,246964760,7140,7140,7140,7140,1483
|
|
20250102,124200,236376140,7140,7140,7140,7140,19
|
|
20250102,124100,236240480,7150,7150,7150,7150,0
|
|
20250102,124000,236240480,7150,7150,7150,7150,1
|
|
20250102,123900,236233330,7140,7150,7150,7140,383
|
|
20250102,123800,233495070,7150,7150,7150,7150,0
|
|
20250102,123700,233495070,7150,7150,7150,7150,1
|
|
20250102,123600,233487920,7150,7140,7150,7140,29
|
|
20250102,123500,233280760,7150,7140,7150,7140,497
|
|
20250102,123400,229732170,7150,7150,7150,7150,1
|
|
20250102,123300,229725020,7140,7140,7140,7140,88
|
|
20250102,123200,229096700,7150,7150,7150,7150,0
|
|
20250102,123100,229096700,7150,7140,7150,7140,101
|
|
20250102,123000,228375540,7130,7130,7130,7130,0
|
|
20250102,122900,228375540,7130,7140,7140,7130,20
|
|
20250102,122800,228232930,7140,7140,7140,7140,10
|
|
20250102,122700,228161530,7130,7140,7140,7130,459
|
|
20250102,122600,224884300,7150,7150,7150,7150,1
|
|
20250102,122500,224877150,7140,7140,7140,7140,19
|
|
20250102,122400,224741490,7140,7150,7150,7140,1408
|
|
20250102,122300,214688290,7140,7140,7140,7140,0
|
|
20250102,122200,214688290,7140,7140,7140,7140,19
|
|
20250102,122100,214552630,7150,7150,7150,7150,5
|
|
20250102,122000,214516880,7140,7140,7140,7140,135
|
|
20250102,121900,213552980,7140,7140,7140,7140,19
|
|
20250102,121800,213417320,7150,7150,7150,7150,19
|
|
20250102,121700,213281470,7150,7150,7150,7150,8
|
|
20250102,121600,213224270,7140,7150,7150,7140,74
|
|
20250102,121500,212695360,7150,7150,7150,7150,100
|
|
20250102,121400,211980360,7150,7150,7150,7150,1
|
|
20250102,121300,211973210,7140,7140,7140,7140,10
|
|
20250102,121200,211901810,7140,7130,7140,7130,1965
|
|
20250102,121100,197871850,7130,7130,7130,7130,0
|
|
20250102,121000,197871850,7130,7130,7130,7130,216
|
|
20250102,120900,196331770,7140,7160,7160,7140,1981
|
|
20250102,120800,182187300,7170,7170,7170,7170,0
|
|
20250102,120700,182187300,7170,7170,7170,7170,1
|
|
20250102,120600,182180130,7160,7150,7160,7150,138
|
|
20250102,120500,181192270,7150,7150,7150,7150,2
|
|
20250102,120400,181177970,7150,7150,7150,7150,34
|
|
20250102,120300,180934870,7140,7140,7140,7140,11
|
|
20250102,120200,180856330,7150,7140,7150,7140,11
|
|
20250102,120100,180777780,7140,7140,7140,7140,31
|
|
20250102,120000,180556440,7150,7150,7150,7150,14
|
|
20250102,115900,180456340,7150,7150,7150,7150,25
|
|
20250102,115800,180277590,7160,7160,7160,7160,1
|
|
20250102,115700,180270430,7150,7150,7150,7150,34
|
|
20250102,115600,180027330,7160,7160,7160,7160,30
|
|
20250102,115500,179812530,7160,7160,7160,7160,1
|
|
20250102,115400,179805370,7160,7160,7160,7160,0
|
|
20250102,115300,179805370,7160,7150,7160,7150,31
|
|
20250102,115200,179583710,7150,7150,7150,7150,0
|
|
20250102,115100,179583710,7150,7150,7150,7150,30
|
|
20250102,115000,179369210,7160,7160,7160,7160,65
|
|
20250102,114900,178903810,7160,7160,7160,7160,10
|
|
20250102,114800,178832210,7170,7170,7170,7170,15
|
|
20250102,114700,178724660,7170,7180,7180,7170,33
|
|
20250102,114600,178487850,7180,7180,7180,7180,0
|
|
20250102,114500,178487850,7180,7180,7180,7180,0
|
|
20250102,114400,178487850,7180,7180,7180,7180,0
|
|
20250102,114300,178487850,7180,7180,7180,7180,1
|
|
20250102,114200,178480670,7180,7170,7180,7170,36
|
|
20250102,114100,178222460,7170,7170,7170,7170,4
|
|
20250102,114000,178193780,7170,7170,7170,7170,4
|
|
20250102,113900,178165100,7160,7160,7160,7160,14
|
|
20250102,113800,178064860,7160,7160,7160,7160,0
|
|
20250102,113700,178064860,7160,7160,7160,7160,0
|
|
20250102,113600,178064860,7160,7150,7160,7140,90
|
|
20250102,113500,177420950,7160,7160,7160,7160,1
|
|
20250102,113400,177413790,7160,7160,7160,7160,1
|
|
20250102,113300,177406630,7160,7160,7160,7160,0
|
|
20250102,113200,177406630,7160,7160,7160,7160,0
|
|
20250102,113100,177406630,7160,7160,7160,7160,0
|
|
20250102,113000,177406630,7160,7160,7160,7160,0
|
|
20250102,112900,177406630,7160,7140,7160,7140,87
|
|
20250102,112800,176785120,7140,7140,7140,7140,1
|
|
20250102,112700,176777980,7110,7110,7110,7110,0
|
|
20250102,112600,176777980,7110,7110,7110,7110,0
|
|
20250102,112500,176777980,7110,7130,7140,7110,377
|
|
20250102,112400,174096250,7120,7120,7120,7120,237
|
|
20250102,112300,172408810,7120,7130,7130,7120,1155
|
|
20250102,112200,164185160,7120,7130,7130,7120,516
|
|
20250102,112100,160510080,7140,7140,7140,7140,2
|
|
20250102,112000,160495800,7140,7140,7140,7130,206
|
|
20250102,111900,159027000,7130,7130,7130,7130,118
|
|
20250102,111800,158185660,7130,7140,7140,7130,44
|
|
20250102,111700,157871690,7140,7140,7140,7140,3
|
|
20250102,111600,157850270,7140,7140,7140,7140,0
|
|
20250102,111500,157850270,7140,7130,7140,7130,32
|
|
20250102,111400,157622100,7130,7140,7140,7130,1484
|
|
20250102,111300,147034390,7160,7150,7160,7150,131
|
|
20250102,111200,146097430,7150,7150,7150,7150,23
|
|
20250102,111100,145932980,7150,7150,7150,7150,106
|
|
20250102,111000,145175080,7160,7150,7160,7150,12
|
|
20250102,110900,145089260,7150,7150,7160,7150,13
|
|
20250102,110800,144996240,7150,7150,7160,7150,7
|
|
20250102,110700,144946180,7150,7150,7150,7150,6
|
|
20250102,110600,144903280,7150,7160,7160,7150,5
|
|
20250102,110500,144867520,7150,7150,7150,7150,6
|
|
20250102,110400,144824620,7150,7160,7160,7150,7
|
|
20250102,110300,144774560,7150,7150,7150,7150,110
|
|
20250102,110200,143988060,7150,7140,7150,7140,20
|
|
20250102,110100,143845250,7140,7140,7140,7140,1
|
|
20250102,110000,143838110,7140,7140,7160,7140,363
|
|
20250102,105900,141246010,7150,7150,7150,7150,340
|
|
20250102,105800,138815010,7150,7150,7150,7150,79
|
|
20250102,105700,138250160,7150,7150,7150,7150,0
|
|
20250102,105600,138250160,7150,7150,7150,7150,1
|
|
20250102,105500,138243010,7160,7170,7170,7150,1477
|
|
20250102,105400,127670240,7170,7170,7170,7170,0
|
|
20250102,105300,127670240,7170,7170,7170,7170,0
|
|
20250102,105200,127670240,7170,7170,7170,7170,13
|
|
20250102,105100,127577030,7170,7170,7170,7170,0
|
|
20250102,105000,127577030,7170,7170,7170,7170,0
|
|
20250102,104900,127577030,7170,7170,7170,7170,11
|
|
20250102,104800,127498160,7160,7160,7160,7150,866
|
|
20250102,104700,121305330,7160,7180,7180,7160,2009
|
|
20250102,104600,106901370,7180,7180,7180,7180,17
|
|
20250102,104500,106779310,7180,7180,7180,7180,0
|
|
20250102,104400,106779310,7180,7180,7180,7180,19
|
|
20250102,104300,106642890,7210,7190,7210,7180,32
|
|
20250102,104200,106413060,7210,7210,7210,7210,0
|
|
20250102,104100,106413060,7210,7210,7210,7210,3
|
|
20250102,104000,106391430,7210,7180,7210,7180,23
|
|
20250102,103900,106226190,7210,7220,7220,7180,690
|
|
20250102,103800,101269000,7220,7200,7220,7200,2
|
|
20250102,103700,101254580,7220,7220,7220,7220,3
|
|
20250102,103600,101232920,7190,7190,7190,7190,26
|
|
20250102,103500,101045980,7240,7210,7240,7190,1106
|
|
20250102,103400,93090020,7210,7210,7210,7210,321
|
|
20250102,103300,90775610,7210,7220,7220,7210,20
|
|
20250102,103200,90631400,7250,7250,7250,7250,18
|
|
20250102,103100,90500900,7260,7260,7260,7260,70
|
|
20250102,103000,89992700,7220,7260,7260,7220,274
|
|
20250102,102900,88012340,7260,7260,7260,7260,0
|
|
20250102,102800,88012340,7260,7230,7260,7230,3
|
|
20250102,102700,87990590,7220,7220,7220,7220,0
|
|
20250102,102600,87990590,7220,7220,7220,7220,18
|
|
20250102,102500,87860630,7220,7220,7220,7220,0
|
|
20250102,102400,87860630,7220,7220,7220,7220,43
|
|
20250102,102300,87550170,7230,7230,7230,7230,11
|
|
20250102,102200,87470640,7220,7220,7220,7220,0
|
|
20250102,102100,87470640,7220,7220,7220,7220,1
|
|
20250102,102000,87463420,7230,7230,7230,7230,0
|
|
20250102,101900,87463420,7230,7230,7230,7230,1
|
|
20250102,101800,87456190,7260,7260,7260,7260,1
|
|
20250102,101700,87448930,7260,7230,7260,7230,163
|
|
20250102,101600,86268700,7230,7230,7230,7230,1
|
|
20250102,101500,86261470,7230,7220,7230,7220,62
|
|
20250102,101400,85813220,7210,7210,7210,7210,0
|
|
20250102,101300,85813220,7210,7200,7210,7200,1406
|
|
20250102,101200,75690010,7210,7210,7210,7210,18
|
|
20250102,101100,75560230,7210,7210,7210,7210,0
|
|
20250102,101000,75560230,7210,7210,7210,7210,15
|
|
20250102,100900,75452080,7200,7200,7200,7200,5
|
|
20250102,100800,75416080,7210,7210,7210,7210,20
|
|
20250102,100700,75271880,7210,7210,7210,7210,51
|
|
20250102,100600,74904170,7260,7260,7260,7260,500
|
|
20250102,100500,71274170,7260,7230,7260,7200,2966
|
|
20250102,100400,49889970,7210,7210,7210,7210,0
|
|
20250102,100300,49889970,7210,7210,7210,7210,30
|
|
20250102,100200,49673670,7210,7220,7220,7210,1598
|
|
20250102,100100,38137150,7220,7220,7220,7220,0
|
|
20250102,100000,38137150,7220,7220,7270,7220,5278
|