675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201200,128323350,17310,17310,17310,17310,232
|
|
20250113,201100,128323350,17310,17310,17310,17310,0
|
|
20250113,201000,128323350,17310,17310,17310,17310,0
|
|
20250113,200900,128323350,17310,17310,17310,17310,0
|
|
20250113,200800,128323350,17310,17310,17310,17310,0
|
|
20250113,200700,128323350,17310,17310,17310,17310,0
|
|
20250113,200600,128323350,17310,17310,17310,17310,0
|
|
20250113,200500,128323350,17310,17310,17310,17310,0
|
|
20250113,200400,128323350,17310,17310,17310,17310,0
|
|
20250113,200300,128323350,17310,17310,17310,17310,0
|
|
20250113,200200,128323350,17310,17310,17310,17310,0
|
|
20250113,200100,128323350,17310,17310,17310,17310,0
|
|
20250113,200000,128323350,17310,17310,17310,17310,0
|
|
20250113,195900,128323350,17310,17310,17310,17310,0
|
|
20250113,195800,128323350,17310,17310,17310,17310,0
|
|
20250113,195700,128323350,17310,17310,17310,17310,0
|
|
20250113,195600,128323350,17310,17310,17310,17310,0
|
|
20250113,195500,128323350,17310,17310,17310,17310,0
|
|
20250113,195400,128323350,17310,17310,17310,17310,0
|
|
20250113,195300,128323350,17310,17310,17310,17310,0
|
|
20250113,195200,128323350,17310,17310,17310,17310,0
|
|
20250113,195100,128323350,17310,17310,17310,17310,0
|
|
20250113,195000,128323350,17310,17310,17310,17310,0
|
|
20250113,194900,128323350,17310,17310,17310,17310,0
|
|
20250113,194800,128323350,17310,17310,17310,17310,0
|
|
20250113,194700,128323350,17310,17310,17310,17310,0
|
|
20250113,194600,128323350,17310,17310,17310,17310,0
|
|
20250113,194500,128323350,17310,17310,17310,17310,0
|
|
20250113,194400,128323350,17310,17310,17310,17310,0
|
|
20250113,194300,128323350,17310,17310,17310,17310,0
|
|
20250113,194200,128323350,17310,17310,17310,17310,232
|
|
20250113,194100,128323350,17310,17310,17310,17310,0
|
|
20250113,194000,128323350,17310,17310,17310,17310,0
|
|
20250113,193900,128323350,17310,17310,17310,17310,0
|
|
20250113,193800,128323350,17310,17310,17310,17310,0
|
|
20250113,193700,128323350,17310,17310,17310,17310,0
|
|
20250113,193600,128323350,17310,17310,17310,17310,0
|
|
20250113,193500,128323350,17310,17310,17310,17310,0
|
|
20250113,193400,128323350,17310,17310,17310,17310,0
|
|
20250113,193300,128323350,17310,17310,17310,17310,0
|
|
20250113,193200,128323350,17310,17310,17310,17310,0
|
|
20250113,193100,128323350,17310,17310,17310,17310,0
|
|
20250113,193000,128323350,17310,17310,17310,17310,0
|
|
20250113,192900,128323350,17310,17310,17310,17310,0
|
|
20250113,192800,128323350,17310,17310,17310,17310,0
|
|
20250113,192700,128323350,17310,17310,17310,17310,0
|
|
20250113,192600,128323350,17310,17310,17310,17310,0
|
|
20250113,192500,128323350,17310,17310,17310,17310,0
|
|
20250113,192400,128323350,17310,17310,17310,17310,0
|
|
20250113,192300,128323350,17310,17310,17310,17310,0
|
|
20250113,192200,128323350,17310,17310,17310,17310,0
|
|
20250113,192100,128323350,17310,17310,17310,17310,0
|
|
20250113,192000,128323350,17310,17310,17310,17310,0
|
|
20250113,191900,128323350,17310,17310,17310,17310,0
|
|
20250113,191800,128323350,17310,17310,17310,17310,0
|
|
20250113,191700,128323350,17310,17310,17310,17310,0
|
|
20250113,191600,128323350,17310,17310,17310,17310,0
|
|
20250113,191500,128323350,17310,17310,17310,17310,0
|
|
20250113,191400,128323350,17310,17310,17310,17310,0
|
|
20250113,191300,128323350,17310,17310,17310,17310,0
|
|
20250113,191200,128323350,17310,17310,17310,17310,232
|
|
20250113,191100,128323350,17310,17310,17310,17310,0
|
|
20250113,191000,128323350,17310,17310,17310,17310,0
|
|
20250113,190900,128323350,17310,17310,17310,17310,0
|
|
20250113,190800,128323350,17310,17310,17310,17310,0
|
|
20250113,190700,128323350,17310,17310,17310,17310,0
|
|
20250113,190600,128323350,17310,17310,17310,17310,0
|
|
20250113,190500,128323350,17310,17310,17310,17310,0
|
|
20250113,190400,128323350,17310,17310,17310,17310,0
|
|
20250113,190300,128323350,17310,17310,17310,17310,0
|
|
20250113,190200,128323350,17310,17310,17310,17310,0
|
|
20250113,190100,128323350,17310,17310,17310,17310,0
|
|
20250113,190000,128323350,17310,17310,17310,17310,0
|
|
20250113,185900,128323350,17310,17310,17310,17310,0
|
|
20250113,185800,128323350,17310,17310,17310,17310,0
|
|
20250113,185700,128323350,17310,17310,17310,17310,0
|
|
20250113,185600,128323350,17310,17310,17310,17310,0
|
|
20250113,185500,128323350,17310,17310,17310,17310,0
|
|
20250113,185400,128323350,17310,17310,17310,17310,0
|
|
20250113,185300,128323350,17310,17310,17310,17310,0
|
|
20250113,185200,128323350,17310,17310,17310,17310,0
|
|
20250113,185100,128323350,17310,17310,17310,17310,0
|
|
20250113,185000,128323350,17310,17310,17310,17310,0
|
|
20250113,184900,128323350,17310,17310,17310,17310,0
|
|
20250113,184800,128323350,17310,17310,17310,17310,0
|
|
20250113,184700,128323350,17310,17310,17310,17310,0
|
|
20250113,184600,128323350,17310,17310,17310,17310,0
|
|
20250113,184500,128323350,17310,17310,17310,17310,0
|
|
20250113,184400,128323350,17310,17310,17310,17310,0
|
|
20250113,184300,128323350,17310,17310,17310,17310,0
|
|
20250113,184200,128323350,17310,17310,17310,17310,232
|
|
20250113,184100,128323350,17310,17310,17310,17310,0
|
|
20250113,184000,128323350,17310,17310,17310,17310,0
|
|
20250113,183900,128323350,17310,17310,17310,17310,0
|
|
20250113,183800,128323350,17310,17310,17310,17310,0
|
|
20250113,183700,128323350,17310,17310,17310,17310,0
|
|
20250113,183600,128323350,17310,17310,17310,17310,0
|
|
20250113,183500,128323350,17310,17310,17310,17310,0
|
|
20250113,183400,128323350,17310,17310,17310,17310,0
|
|
20250113,183300,128323350,17310,17310,17310,17310,0
|
|
20250113,183200,128323350,17310,17310,17310,17310,0
|
|
20250113,183100,128323350,17310,17310,17310,17310,0
|
|
20250113,183000,128323350,17310,17310,17310,17310,0
|
|
20250113,182900,128323350,17310,17310,17310,17310,0
|
|
20250113,182800,128323350,17310,17310,17310,17310,0
|
|
20250113,182700,128323350,17310,17310,17310,17310,0
|
|
20250113,182600,128323350,17310,17310,17310,17310,0
|
|
20250113,182500,128323350,17310,17310,17310,17310,0
|
|
20250113,182400,128323350,17310,17310,17310,17310,0
|
|
20250113,182300,128323350,17310,17310,17310,17310,0
|
|
20250113,182200,128323350,17310,17310,17310,17310,0
|
|
20250113,182100,128323350,17310,17310,17310,17310,0
|
|
20250113,182000,128323350,17310,17310,17310,17310,0
|
|
20250113,181900,128323350,17310,17310,17310,17310,0
|
|
20250113,181800,128323350,17310,17310,17310,17310,0
|
|
20250113,181700,128323350,17310,17310,17310,17310,0
|
|
20250113,181600,128323350,17310,17310,17310,17310,0
|
|
20250113,181500,128323350,17310,17310,17310,17310,0
|
|
20250113,181400,128323350,17310,17310,17310,17310,0
|
|
20250113,181300,128323350,17310,17310,17310,17310,0
|
|
20250113,181200,128323350,17310,17310,17310,17310,232
|
|
20250113,181100,128323350,17310,17310,17310,17310,0
|
|
20250113,181000,128323350,17310,17310,17310,17310,0
|
|
20250113,180900,128323350,17310,17310,17310,17310,0
|
|
20250113,180800,128323350,17310,17310,17310,17310,0
|
|
20250113,180700,128323350,17310,17310,17310,17310,0
|
|
20250113,180600,128323350,17310,17310,17310,17310,0
|
|
20250113,180500,128323350,17310,17310,17310,17310,0
|
|
20250113,180400,128323350,17310,17310,17310,17310,0
|
|
20250113,180300,128323350,17310,17310,17310,17310,0
|
|
20250113,180200,128323350,17310,17310,17310,17310,0
|
|
20250113,180100,128323350,17310,17310,17310,17310,0
|
|
20250113,180000,128323350,17310,17310,17310,17310,0
|
|
20250113,175900,128323350,17310,17310,17310,17310,0
|
|
20250113,175800,128323350,17310,17310,17310,17310,0
|
|
20250113,175700,128323350,17310,17310,17310,17310,0
|
|
20250113,175600,128323350,17310,17310,17310,17310,0
|
|
20250113,175500,128323350,17310,17310,17310,17310,0
|
|
20250113,175400,128323350,17310,17310,17310,17310,0
|
|
20250113,175300,128323350,17310,17310,17310,17310,0
|
|
20250113,175200,128323350,17310,17310,17310,17310,0
|
|
20250113,175100,128323350,17310,17310,17310,17310,0
|
|
20250113,175000,128323350,17310,17310,17310,17310,0
|
|
20250113,174900,128323350,17310,17310,17310,17310,0
|
|
20250113,174800,128323350,17310,17310,17310,17310,0
|
|
20250113,174700,128323350,17310,17310,17310,17310,0
|
|
20250113,174600,128323350,17310,17310,17310,17310,0
|
|
20250113,174500,128323350,17310,17310,17310,17310,0
|
|
20250113,174400,128323350,17310,17310,17310,17310,0
|
|
20250113,174300,128323350,17310,17310,17310,17310,0
|
|
20250113,174200,128323350,17310,17310,17310,17310,232
|
|
20250113,174100,128323350,17310,17310,17310,17310,0
|
|
20250113,174000,128323350,17310,17310,17310,17310,0
|
|
20250113,173900,128323350,17310,17310,17310,17310,0
|
|
20250113,173800,128323350,17310,17310,17310,17310,0
|
|
20250113,173700,128323350,17310,17310,17310,17310,0
|
|
20250113,173600,128323350,17310,17310,17310,17310,0
|
|
20250113,173500,128323350,17310,17310,17310,17310,0
|
|
20250113,173400,128323350,17310,17310,17310,17310,0
|
|
20250113,173300,128323350,17310,17310,17310,17310,0
|
|
20250113,173200,128323350,17310,17310,17310,17310,0
|
|
20250113,173100,128323350,17310,17310,17310,17310,0
|
|
20250113,173000,128323350,17310,17310,17310,17310,0
|
|
20250113,172900,128323350,17310,17310,17310,17310,0
|
|
20250113,172800,128323350,17310,17310,17310,17310,0
|
|
20250113,172700,128323350,17310,17310,17310,17310,0
|
|
20250113,172600,128323350,17310,17310,17310,17310,0
|
|
20250113,172500,128323350,17310,17310,17310,17310,0
|
|
20250113,172400,128323350,17310,17310,17310,17310,0
|
|
20250113,172300,128323350,17310,17310,17310,17310,0
|
|
20250113,172200,128323350,17310,17310,17310,17310,0
|
|
20250113,172100,128323350,17310,17310,17310,17310,0
|
|
20250113,172000,128323350,17310,17310,17310,17310,0
|
|
20250113,171900,128323350,17310,17310,17310,17310,0
|
|
20250113,171800,128323350,17310,17310,17310,17310,0
|
|
20250113,171700,128323350,17310,17310,17310,17310,0
|
|
20250113,171600,128323350,17310,17310,17310,17310,0
|
|
20250113,171500,128323350,17310,17310,17310,17310,0
|
|
20250113,171400,128323350,17310,17310,17310,17310,0
|
|
20250113,171300,128323350,17310,17310,17310,17310,0
|
|
20250113,171200,128323350,17310,17310,17310,17310,232
|
|
20250113,171100,128323350,17310,17310,17310,17310,0
|
|
20250113,171000,128323350,17310,17310,17310,17310,0
|
|
20250113,170900,128323350,17310,17310,17310,17310,0
|
|
20250113,170800,128323350,17310,17310,17310,17310,0
|
|
20250113,170700,128323350,17310,17310,17310,17310,0
|
|
20250113,170600,128323350,17310,17310,17310,17310,0
|
|
20250113,170500,128323350,17310,17310,17310,17310,0
|
|
20250113,170400,128323350,17310,17310,17310,17310,0
|
|
20250113,170300,128323350,17310,17310,17310,17310,0
|
|
20250113,170200,128323350,17310,17310,17310,17310,0
|
|
20250113,170100,128323350,17310,17310,17310,17310,0
|
|
20250113,170000,128323350,17310,17310,17310,17310,0
|
|
20250113,165900,128323350,17310,17310,17310,17310,0
|
|
20250113,165800,128323350,17310,17310,17310,17310,0
|
|
20250113,165700,128323350,17310,17310,17310,17310,0
|
|
20250113,165600,128323350,17310,17310,17310,17310,0
|
|
20250113,165500,128323350,17310,17310,17310,17310,0
|
|
20250113,165400,128323350,17310,17310,17310,17310,0
|
|
20250113,165300,128323350,17310,17310,17310,17310,0
|
|
20250113,165200,128323350,17310,17310,17310,17310,0
|
|
20250113,165100,128323350,17310,17310,17310,17310,0
|
|
20250113,165000,128323350,17310,17310,17310,17310,0
|
|
20250113,164900,128323350,17310,17310,17310,17310,0
|
|
20250113,164800,128323350,17310,17310,17310,17310,0
|
|
20250113,164700,128323350,17310,17310,17310,17310,0
|
|
20250113,164600,128323350,17310,17310,17310,17310,0
|
|
20250113,164500,128323350,17310,17310,17310,17310,0
|
|
20250113,164400,128323350,17310,17310,17310,17310,0
|
|
20250113,164300,128323350,17310,17310,17310,17310,0
|
|
20250113,164200,128323350,17310,17310,17310,17310,232
|
|
20250113,164100,128323350,17310,17310,17310,17310,0
|
|
20250113,164000,128323350,17310,17310,17310,17310,0
|
|
20250113,163900,128323350,17310,17310,17310,17310,0
|
|
20250113,163800,128323350,17310,17310,17310,17310,0
|
|
20250113,163700,128323350,17310,17310,17310,17310,0
|
|
20250113,163600,128323350,17310,17310,17310,17310,0
|
|
20250113,163500,128323350,17310,17310,17310,17310,0
|
|
20250113,163400,128323350,17310,17310,17310,17310,0
|
|
20250113,163300,128323350,17310,17310,17310,17310,0
|
|
20250113,163200,128323350,17310,17310,17310,17310,0
|
|
20250113,163100,128323350,17310,17310,17310,17310,0
|
|
20250113,163000,128323350,17310,17310,17310,17310,0
|
|
20250113,162900,128323350,17310,17310,17310,17310,0
|
|
20250113,162800,128323350,17310,17310,17310,17310,0
|
|
20250113,162700,128323350,17310,17310,17310,17310,0
|
|
20250113,162600,128323350,17310,17310,17310,17310,0
|
|
20250113,162500,128323350,17310,17310,17310,17310,0
|
|
20250113,162400,128323350,17310,17310,17310,17310,0
|
|
20250113,162300,128323350,17310,17310,17310,17310,0
|
|
20250113,162200,128323350,17310,17310,17310,17310,0
|
|
20250113,162100,128323350,17310,17310,17310,17310,0
|
|
20250113,162000,128323350,17310,17310,17310,17310,0
|
|
20250113,161900,128323350,17310,17310,17310,17310,0
|
|
20250113,161800,128323350,17310,17310,17310,17310,0
|
|
20250113,161700,128323350,17310,17310,17310,17310,0
|
|
20250113,161600,128323350,17310,17310,17310,17310,0
|
|
20250113,161500,128323350,17310,17310,17310,17310,0
|
|
20250113,161400,128323350,17310,17310,17310,17310,0
|
|
20250113,161300,128323350,17310,17310,17310,17310,0
|
|
20250113,161200,128323350,17310,17310,17310,17310,232
|
|
20250113,161100,128323350,17310,17310,17310,17310,0
|
|
20250113,161000,128323350,17310,17310,17310,17310,0
|
|
20250113,160900,128323350,17310,17310,17310,17310,0
|
|
20250113,160800,128323350,17310,17310,17310,17310,0
|
|
20250113,160700,128323350,17310,17310,17310,17310,0
|
|
20250113,160600,128323350,17310,17310,17310,17310,0
|
|
20250113,160500,128323350,17310,17310,17310,17310,0
|
|
20250113,160400,128323350,17310,17310,17310,17310,0
|
|
20250113,160300,128323350,17310,17310,17310,17310,0
|
|
20250113,160200,128323350,17310,17310,17310,17310,0
|
|
20250113,160100,128323350,17310,17310,17310,17310,0
|
|
20250113,160000,128323350,17310,17310,17310,17310,0
|
|
20250113,155900,128323350,17310,17310,17310,17310,0
|
|
20250113,155800,128323350,17310,17310,17310,17310,0
|
|
20250113,155700,128323350,17310,17310,17310,17310,0
|
|
20250113,155600,128323350,17310,17310,17310,17310,0
|
|
20250113,155500,128323350,17310,17310,17310,17310,0
|
|
20250113,155400,128323350,17310,17310,17310,17310,0
|
|
20250113,155300,128323350,17310,17310,17310,17310,0
|
|
20250113,155200,128323350,17310,17310,17310,17310,0
|
|
20250113,155100,128323350,17310,17310,17310,17310,0
|
|
20250113,155000,128323350,17310,17310,17310,17310,0
|
|
20250113,154900,128323350,17310,17310,17310,17310,0
|
|
20250113,154800,128323350,17310,17310,17310,17310,0
|
|
20250113,154700,128323350,17310,17310,17310,17310,0
|
|
20250113,154600,128323350,17310,17310,17310,17310,0
|
|
20250113,154500,128323350,17310,17310,17310,17310,0
|
|
20250113,154400,128323350,17310,17310,17310,17310,0
|
|
20250113,154300,128323350,17310,17310,17310,17310,0
|
|
20250113,154200,128323350,17310,17310,17310,17310,232
|
|
20250113,154100,128323350,17310,17310,17310,17310,0
|
|
20250113,154000,128323350,17310,17310,17310,17310,0
|
|
20250113,153900,128323350,17310,17310,17310,17310,0
|
|
20250113,153800,128323350,17310,17310,17310,17310,0
|
|
20250113,153700,128323350,17310,17310,17310,17310,0
|
|
20250113,153600,128323350,17310,17310,17310,17310,0
|
|
20250113,153500,128323350,17310,17310,17310,17310,0
|
|
20250113,153400,128323350,17310,17310,17310,17310,0
|
|
20250113,153300,128323350,17310,17310,17310,17310,0
|
|
20250113,153200,128323350,17310,17310,17310,17310,0
|
|
20250113,153100,128323350,17310,17310,17310,17310,0
|
|
20250113,153000,128323350,17310,17310,17310,17310,232
|
|
20250113,152900,124307430,17260,17260,17260,17260,0
|
|
20250113,152800,124307430,17260,17260,17260,17260,0
|
|
20250113,152700,124307430,17260,17260,17260,17260,0
|
|
20250113,152600,124307430,17260,17260,17260,17260,0
|
|
20250113,152500,124307430,17260,17260,17260,17260,0
|
|
20250113,152400,124307430,17260,17260,17260,17260,0
|
|
20250113,152300,124307430,17260,17260,17260,17260,0
|
|
20250113,152200,124307430,17260,17260,17260,17260,0
|
|
20250113,152100,124307430,17260,17260,17260,17260,0
|
|
20250113,152000,124307430,17260,17260,17260,17260,0
|
|
20250113,151900,124307430,17260,17260,17260,17260,3
|
|
20250113,151800,124255650,17260,17260,17260,17260,0
|
|
20250113,151700,124255650,17260,17260,17260,17260,0
|
|
20250113,151600,124255650,17260,17260,17260,17260,0
|
|
20250113,151500,124255650,17260,17300,17300,17260,115
|
|
20250113,151400,122267930,17300,17300,17300,17300,14
|
|
20250113,151300,122025730,17280,17280,17280,17280,10
|
|
20250113,151200,121852930,17300,17310,17310,17300,203
|
|
20250113,151100,118339030,17310,17320,17320,17310,33
|
|
20250113,151000,117767740,17370,17370,17370,17370,0
|
|
20250113,150900,117767740,17370,17370,17370,17370,10
|
|
20250113,150800,117594040,17320,17320,17320,17320,10
|
|
20250113,150700,117420840,17370,17370,17370,17370,0
|
|
20250113,150600,117420840,17370,17370,17370,17370,0
|
|
20250113,150500,117420840,17370,17370,17370,17370,0
|
|
20250113,150400,117420840,17370,17370,17370,17370,0
|
|
20250113,150300,117420840,17370,17370,17370,17370,0
|
|
20250113,150200,117420840,17370,17370,17370,17370,0
|
|
20250113,150100,117420840,17370,17370,17370,17370,0
|
|
20250113,150000,117420840,17370,17370,17370,17370,0
|
|
20250113,145900,117420840,17370,17370,17370,17370,0
|
|
20250113,145800,117420840,17370,17370,17370,17370,0
|
|
20250113,145700,117420840,17370,17370,17370,17370,0
|
|
20250113,145600,117420840,17370,17370,17370,17370,0
|
|
20250113,145500,117420840,17370,17370,17370,17370,1
|
|
20250113,145400,117403470,17310,17310,17310,17310,0
|
|
20250113,145300,117403470,17310,17310,17310,17310,0
|
|
20250113,145200,117403470,17310,17310,17310,17310,0
|
|
20250113,145100,117403470,17310,17310,17310,17310,0
|
|
20250113,145000,117403470,17310,17310,17310,17310,2
|
|
20250113,144900,117368850,17370,17370,17370,17370,0
|
|
20250113,144800,117368850,17370,17370,17370,17370,30
|
|
20250113,144700,116847750,17310,17310,17310,17310,0
|
|
20250113,144600,116847750,17310,17310,17310,17310,0
|
|
20250113,144500,116847750,17310,17310,17310,17310,2
|
|
20250113,144400,116813130,17310,17310,17310,17310,0
|
|
20250113,144300,116813130,17310,17310,17310,17310,0
|
|
20250113,144200,116813130,17310,17310,17310,17310,0
|
|
20250113,144100,116813130,17310,17310,17310,17310,0
|
|
20250113,144000,116813130,17310,17310,17310,17310,0
|
|
20250113,143900,116813130,17310,17310,17310,17310,0
|
|
20250113,143800,116813130,17310,17310,17310,17310,0
|
|
20250113,143700,116813130,17310,17310,17310,17310,0
|
|
20250113,143600,116813130,17310,17310,17310,17310,0
|
|
20250113,143500,116813130,17310,17310,17310,17310,20
|
|
20250113,143400,116466930,17310,17310,17310,17310,0
|
|
20250113,143300,116466930,17310,17310,17310,17310,100
|
|
20250113,143200,114735930,17450,17450,17450,17450,0
|
|
20250113,143100,114735930,17450,17450,17450,17450,0
|
|
20250113,143000,114735930,17450,17450,17450,17450,7
|
|
20250113,142900,114613780,17450,17450,17450,17450,0
|
|
20250113,142800,114613780,17450,17450,17450,17450,1
|
|
20250113,142700,114596330,17450,17450,17450,17450,0
|
|
20250113,142600,114596330,17450,17450,17450,17450,0
|
|
20250113,142500,114596330,17450,17450,17450,17450,5
|
|
20250113,142400,114509080,17450,17450,17450,17450,0
|
|
20250113,142300,114509080,17450,17450,17450,17450,0
|
|
20250113,142200,114509080,17450,17450,17450,17450,1
|
|
20250113,142100,114491630,17310,17310,17310,17310,30
|
|
20250113,142000,113972330,17330,17330,17330,17330,0
|
|
20250113,141900,113972330,17330,17330,17330,17330,6
|
|
20250113,141800,113868350,17440,17440,17440,17440,250
|
|
20250113,141700,109508350,17440,17440,17440,17440,1
|
|
20250113,141600,109490910,17440,17440,17440,17440,9
|
|
20250113,141500,109333950,17440,17440,17440,17440,0
|
|
20250113,141400,109333950,17440,17440,17440,17440,0
|
|
20250113,141300,109333950,17440,17440,17440,17440,0
|
|
20250113,141200,109333950,17440,17440,17440,17440,1
|
|
20250113,141100,109316510,17310,17310,17310,17310,0
|
|
20250113,141000,109316510,17310,17310,17310,17310,0
|
|
20250113,140900,109316510,17310,17300,17310,17300,459
|
|
20250113,140800,101375780,17240,17240,17240,17240,0
|
|
20250113,140700,101375780,17240,17240,17240,17240,0
|
|
20250113,140600,101375780,17240,17240,17240,17240,0
|
|
20250113,140500,101375780,17240,17240,17240,17240,0
|
|
20250113,140400,101375780,17240,17240,17240,17240,0
|
|
20250113,140300,101375780,17240,17240,17240,17240,0
|
|
20250113,140200,101375780,17240,17240,17240,17240,0
|
|
20250113,140100,101375780,17240,17240,17240,17240,0
|
|
20250113,140000,101375780,17240,17240,17240,17240,0
|
|
20250113,135900,101375780,17240,17240,17240,17240,1
|
|
20250113,135800,101358540,17300,17300,17300,17300,0
|
|
20250113,135700,101358540,17300,17300,17300,17300,0
|
|
20250113,135600,101358540,17300,17300,17300,17300,0
|
|
20250113,135500,101358540,17300,17300,17300,17300,0
|
|
20250113,135400,101358540,17300,17300,17300,17300,0
|
|
20250113,135300,101358540,17300,17300,17300,17300,0
|
|
20250113,135200,101358540,17300,17290,17300,17290,100
|
|
20250113,135100,99628580,17240,17240,17240,17240,0
|
|
20250113,135000,99628580,17240,17240,17240,17240,0
|
|
20250113,134900,99628580,17240,17240,17240,17240,0
|
|
20250113,134800,99628580,17240,17240,17240,17240,0
|
|
20250113,134700,99628580,17240,17240,17240,17240,0
|
|
20250113,134600,99628580,17240,17240,17240,17240,0
|
|
20250113,134500,99628580,17240,17240,17240,17240,0
|
|
20250113,134400,99628580,17240,17240,17240,17240,3
|
|
20250113,134300,99576860,17240,17240,17240,17240,0
|
|
20250113,134200,99576860,17240,17240,17240,17240,0
|
|
20250113,134100,99576860,17240,17240,17240,17240,0
|
|
20250113,134000,99576860,17240,17240,17240,17240,0
|
|
20250113,133900,99576860,17240,17250,17250,17240,5
|
|
20250113,133800,99490650,17240,17240,17240,17240,0
|
|
20250113,133700,99490650,17240,17240,17240,17240,0
|
|
20250113,133600,99490650,17240,17240,17240,17240,0
|
|
20250113,133500,99490650,17240,17240,17240,17240,0
|
|
20250113,133400,99490650,17240,17240,17240,17240,0
|
|
20250113,133300,99490650,17240,17240,17240,17240,0
|
|
20250113,133200,99490650,17240,17240,17240,17240,0
|
|
20250113,133100,99490650,17240,17240,17240,17240,0
|
|
20250113,133000,99490650,17240,17240,17240,17240,0
|
|
20250113,132900,99490650,17240,17240,17240,17240,0
|
|
20250113,132800,99490650,17240,17240,17240,17240,0
|
|
20250113,132700,99490650,17240,17240,17240,17240,0
|
|
20250113,132600,99490650,17240,17240,17240,17240,0
|
|
20250113,132500,99490650,17240,17240,17240,17240,0
|
|
20250113,132400,99490650,17240,17240,17240,17240,5
|
|
20250113,132300,99404450,17300,17300,17300,17300,0
|
|
20250113,132200,99404450,17300,17300,17300,17300,0
|
|
20250113,132100,99404450,17300,17300,17300,17300,0
|
|
20250113,132000,99404450,17300,17300,17300,17300,0
|
|
20250113,131900,99404450,17300,17300,17300,17300,0
|
|
20250113,131800,99404450,17300,17300,17300,17300,0
|
|
20250113,131700,99404450,17300,17300,17300,17300,0
|
|
20250113,131600,99404450,17300,17300,17300,17300,0
|
|
20250113,131500,99404450,17300,17300,17300,17300,2
|
|
20250113,131400,99369850,17280,17280,17280,17280,0
|
|
20250113,131300,99369850,17280,17280,17280,17280,0
|
|
20250113,131200,99369850,17280,17280,17280,17280,0
|
|
20250113,131100,99369850,17280,17280,17280,17280,0
|
|
20250113,131000,99369850,17280,17280,17280,17280,0
|
|
20250113,130900,99369850,17280,17280,17280,17280,113
|
|
20250113,130800,97417210,17230,17230,17230,17230,0
|
|
20250113,130700,97417210,17230,17230,17230,17230,0
|
|
20250113,130600,97417210,17230,17230,17230,17230,0
|
|
20250113,130500,97417210,17230,17230,17230,17230,0
|
|
20250113,130400,97417210,17230,17230,17230,17230,0
|
|
20250113,130300,97417210,17230,17230,17230,17230,10
|
|
20250113,130200,97244910,17300,17300,17300,17300,0
|
|
20250113,130100,97244910,17300,17300,17300,17300,0
|
|
20250113,130000,97244910,17300,17300,17300,17300,0
|
|
20250113,125900,97244910,17300,17300,17300,17300,0
|
|
20250113,125800,97244910,17300,17300,17300,17300,0
|
|
20250113,125700,97244910,17300,17300,17300,17300,47
|
|
20250113,125600,96431810,17300,17300,17300,17300,0
|
|
20250113,125500,96431810,17300,17300,17300,17300,0
|
|
20250113,125400,96431810,17300,17300,17300,17300,0
|
|
20250113,125300,96431810,17300,17300,17300,17300,0
|
|
20250113,125200,96431810,17300,17300,17300,17300,0
|
|
20250113,125100,96431810,17300,17300,17300,17300,0
|
|
20250113,125000,96431810,17300,17300,17300,17300,0
|
|
20250113,124900,96431810,17300,17220,17300,17220,33
|
|
20250113,124800,95861470,17300,17300,17300,17300,0
|
|
20250113,124700,95861470,17300,17300,17300,17300,2
|
|
20250113,124600,95826870,17310,17310,17310,17310,0
|
|
20250113,124500,95826870,17310,17310,17310,17310,0
|
|
20250113,124400,95826870,17310,17310,17310,17310,0
|
|
20250113,124300,95826870,17310,17310,17310,17310,0
|
|
20250113,124200,95826870,17310,17310,17310,17310,0
|
|
20250113,124100,95826870,17310,17310,17310,17310,0
|
|
20250113,124000,95826870,17310,17320,17320,17310,516
|
|
20250113,123900,86894790,17330,17330,17330,17330,7
|
|
20250113,123800,86773480,17330,17330,17330,17330,0
|
|
20250113,123700,86773480,17330,17330,17330,17330,0
|
|
20250113,123600,86773480,17330,17330,17330,17330,0
|
|
20250113,123500,86773480,17330,17330,17330,17330,0
|
|
20250113,123400,86773480,17330,17330,17330,17330,10
|
|
20250113,123300,86600180,17330,17330,17330,17330,0
|
|
20250113,123200,86600180,17330,17330,17330,17330,0
|
|
20250113,123100,86600180,17330,17330,17330,17330,8
|
|
20250113,123000,86461540,17330,17330,17330,17330,0
|
|
20250113,122900,86461540,17330,17330,17330,17330,0
|
|
20250113,122800,86461540,17330,17350,17350,17330,19
|
|
20250113,122700,86132110,17350,17350,17350,17350,0
|
|
20250113,122600,86132110,17350,17350,17350,17350,0
|
|
20250113,122500,86132110,17350,17350,17350,17350,0
|
|
20250113,122400,86132110,17350,17350,17350,17350,0
|
|
20250113,122300,86132110,17350,17350,17350,17350,0
|
|
20250113,122200,86132110,17350,17350,17350,17350,0
|
|
20250113,122100,86132110,17350,17350,17350,17350,0
|
|
20250113,122000,86132110,17350,17350,17350,17350,0
|
|
20250113,121900,86132110,17350,17350,17350,17350,0
|
|
20250113,121800,86132110,17350,17350,17350,17350,0
|
|
20250113,121700,86132110,17350,17350,17350,17350,28
|
|
20250113,121600,85646310,17350,17350,17350,17350,0
|
|
20250113,121500,85646310,17350,17350,17350,17350,4
|
|
20250113,121400,85576910,17430,17430,17430,17430,0
|
|
20250113,121300,85576910,17430,17430,17430,17430,0
|
|
20250113,121200,85576910,17430,17430,17430,17430,0
|
|
20250113,121100,85576910,17430,17430,17430,17430,0
|
|
20250113,121000,85576910,17430,17430,17430,17430,0
|
|
20250113,120900,85576910,17430,17430,17430,17430,0
|
|
20250113,120800,85576910,17430,17430,17430,17430,0
|
|
20250113,120700,85576910,17430,17350,17430,17350,6
|
|
20250113,120600,85472730,17350,17350,17350,17350,3
|
|
20250113,120500,85420680,17430,17430,17430,17430,0
|
|
20250113,120400,85420680,17430,17430,17430,17430,0
|
|
20250113,120300,85420680,17430,17430,17430,17430,0
|
|
20250113,120200,85420680,17430,17430,17430,17430,0
|
|
20250113,120100,85420680,17430,17430,17430,17430,0
|
|
20250113,120000,85420680,17430,17350,17430,17350,56
|
|
20250113,115900,84449000,17430,17430,17430,17430,0
|
|
20250113,115800,84449000,17430,17430,17430,17430,0
|
|
20250113,115700,84449000,17430,17430,17430,17430,0
|
|
20250113,115600,84449000,17430,17430,17430,17430,0
|
|
20250113,115500,84449000,17430,17430,17430,17430,0
|
|
20250113,115400,84449000,17430,17430,17430,17430,0
|
|
20250113,115300,84449000,17430,17430,17430,17430,0
|
|
20250113,115200,84449000,17430,17430,17430,17430,0
|
|
20250113,115100,84449000,17430,17430,17430,17430,0
|
|
20250113,115000,84449000,17430,17430,17430,17430,0
|
|
20250113,114900,84449000,17430,17430,17430,17430,0
|
|
20250113,114800,84449000,17430,17430,17430,17430,1
|
|
20250113,114700,84431570,17450,17450,17450,17450,12
|
|
20250113,114600,84222170,17450,17450,17450,17450,0
|
|
20250113,114500,84222170,17450,17450,17450,17450,0
|
|
20250113,114400,84222170,17450,17450,17450,17450,0
|
|
20250113,114300,84222170,17450,17450,17450,17450,0
|
|
20250113,114200,84222170,17450,17450,17450,17450,0
|
|
20250113,114100,84222170,17450,17450,17450,17450,0
|
|
20250113,114000,84222170,17450,17450,17450,17450,0
|
|
20250113,113900,84222170,17450,17450,17450,17450,5
|
|
20250113,113800,84134920,17450,17450,17450,17450,0
|
|
20250113,113700,84134920,17450,17450,17450,17450,0
|
|
20250113,113600,84134920,17450,17450,17450,17450,0
|
|
20250113,113500,84134920,17450,17450,17450,17450,1
|
|
20250113,113400,84117470,17450,17450,17450,17450,0
|
|
20250113,113300,84117470,17450,17450,17450,17450,0
|
|
20250113,113200,84117470,17450,17450,17450,17450,0
|
|
20250113,113100,84117470,17450,17450,17450,17450,0
|
|
20250113,113000,84117470,17450,17450,17450,17450,0
|
|
20250113,112900,84117470,17450,17450,17450,17450,0
|
|
20250113,112800,84117470,17450,17450,17450,17450,0
|
|
20250113,112700,84117470,17450,17450,17450,17450,0
|
|
20250113,112600,84117470,17450,17450,17450,17450,0
|
|
20250113,112500,84117470,17450,17450,17450,17450,0
|
|
20250113,112400,84117470,17450,17450,17450,17450,0
|
|
20250113,112300,84117470,17450,17450,17450,17450,0
|
|
20250113,112200,84117470,17450,17450,17450,17450,0
|
|
20250113,112100,84117470,17450,17450,17450,17450,3
|
|
20250113,112000,84065120,17460,17460,17460,17460,0
|
|
20250113,111900,84065120,17460,17460,17460,17460,39
|
|
20250113,111800,83384180,17470,17470,17470,17470,0
|
|
20250113,111700,83384180,17470,17470,17470,17470,0
|
|
20250113,111600,83384180,17470,17470,17470,17470,0
|
|
20250113,111500,83384180,17470,17470,17470,17470,1
|
|
20250113,111400,83366710,17370,17370,17370,17370,20
|
|
20250113,111300,83019310,17490,17530,17530,17100,1252
|
|
20250113,111200,61473110,17480,17480,17480,17480,0
|
|
20250113,111100,61473110,17480,17480,17480,17480,0
|
|
20250113,111000,61473110,17480,17480,17480,17480,0
|
|
20250113,110900,61473110,17480,17480,17480,17480,0
|
|
20250113,110800,61473110,17480,17480,17480,17480,0
|
|
20250113,110700,61473110,17480,17470,17480,17470,10
|
|
20250113,110600,61298330,17480,17480,17480,17480,0
|
|
20250113,110500,61298330,17480,17480,17480,17480,0
|
|
20250113,110400,61298330,17480,17480,17480,17480,0
|
|
20250113,110300,61298330,17480,17480,17480,17480,0
|
|
20250113,110200,61298330,17480,17420,17480,17420,186
|
|
20250113,110100,58055600,17370,17370,17370,17370,0
|
|
20250113,110000,58055600,17370,17370,17370,17370,0
|
|
20250113,105900,58055600,17370,17370,17370,17370,0
|
|
20250113,105800,58055600,17370,17370,17370,17370,0
|
|
20250113,105700,58055600,17370,17370,17370,17370,5
|
|
20250113,105600,57968750,17350,17350,17350,17350,0
|
|
20250113,105500,57968750,17350,17440,17440,17320,441
|
|
20250113,105400,50320070,17550,17550,17550,17550,2
|
|
20250113,105300,50284970,17550,17550,17550,17550,0
|
|
20250113,105200,50284970,17550,17550,17550,17550,0
|
|
20250113,105100,50284970,17550,17550,17550,17550,0
|
|
20250113,105000,50284970,17550,17550,17550,17550,0
|
|
20250113,104900,50284970,17550,17550,17550,17550,0
|
|
20250113,104800,50284970,17550,17550,17550,17550,0
|
|
20250113,104700,50284970,17550,17550,17550,17550,0
|
|
20250113,104600,50284970,17550,17550,17550,17550,1
|
|
20250113,104500,50267420,17370,17510,17510,17370,228
|
|
20250113,104400,46279940,17550,17550,17550,17550,0
|
|
20250113,104300,46279940,17550,17550,17550,17550,0
|
|
20250113,104200,46279940,17550,17550,17550,17550,0
|
|
20250113,104100,46279940,17550,17550,17550,17550,0
|
|
20250113,104000,46279940,17550,17550,17550,17550,0
|
|
20250113,103900,46279940,17550,17550,17550,17550,0
|
|
20250113,103800,46279940,17550,17570,17570,17550,13
|
|
20250113,103700,46051750,17610,17610,17610,17610,0
|
|
20250113,103600,46051750,17610,17610,17610,17610,0
|
|
20250113,103500,46051750,17610,17610,17610,17610,0
|
|
20250113,103400,46051750,17610,17610,17610,17610,0
|
|
20250113,103300,46051750,17610,17600,17610,17600,58
|
|
20250113,103200,45030930,17630,17630,17630,17630,0
|
|
20250113,103100,45030930,17630,17630,17630,17630,0
|
|
20250113,103000,45030930,17630,17630,17630,17630,0
|
|
20250113,102900,45030930,17630,17630,17630,17630,0
|
|
20250113,102800,45030930,17630,17630,17630,17630,95
|
|
20250113,102700,43356080,17650,17650,17650,17650,100
|
|
20250113,102600,41591080,17600,17600,17600,17600,0
|
|
20250113,102500,41591080,17600,17600,17600,17600,0
|
|
20250113,102400,41591080,17600,17600,17600,17600,14
|
|
20250113,102300,41344680,17720,17720,17720,17720,0
|
|
20250113,102200,41344680,17720,17720,17720,17720,0
|
|
20250113,102100,41344680,17720,17720,17720,17720,0
|
|
20250113,102000,41344680,17720,17720,17720,17720,0
|
|
20250113,101900,41344680,17720,17720,17720,17720,0
|
|
20250113,101800,41344680,17720,17720,17720,17720,0
|
|
20250113,101700,41344680,17720,17700,17720,17700,6
|
|
20250113,101600,41238440,17700,17700,17700,17700,0
|
|
20250113,101500,41238440,17700,17700,17700,17700,0
|
|
20250113,101400,41238440,17700,17700,17700,17700,1
|
|
20250113,101300,41220740,17700,17700,17700,17700,0
|
|
20250113,101200,41220740,17700,17700,17700,17700,1
|
|
20250113,101100,41203040,17700,17700,17700,17700,0
|
|
20250113,101000,41203040,17700,17700,17700,17700,5
|
|
20250113,100900,41114540,17700,17700,17700,17700,0
|
|
20250113,100800,41114540,17700,17700,17700,17700,20
|
|
20250113,100700,40760540,17700,17700,17700,17700,0
|
|
20250113,100600,40760540,17700,17700,17700,17700,0
|
|
20250113,100500,40760540,17700,17690,17700,17690,11
|
|
20250113,100400,40565920,17700,17700,17700,17700,1
|
|
20250113,100300,40548220,17630,17630,17630,17630,1
|
|
20250113,100200,40530590,17640,17640,17640,17640,0
|
|
20250113,100100,40530590,17640,17650,17650,17640,44
|
|
20250113,100000,39754110,17760,17760,17760,17760,0
|
|
20250113,095900,39754110,17760,17760,17760,17760,0
|
|
20250113,095800,39754110,17760,17760,17760,17760,1
|
|
20250113,095700,39736350,17710,17710,17710,17710,0
|
|
20250113,095600,39736350,17710,17710,17710,17710,0
|
|
20250113,095500,39736350,17710,17710,17710,17710,0
|
|
20250113,095400,39736350,17710,17710,17710,17710,7
|
|
20250113,095300,39612380,17710,17710,17710,17710,0
|
|
20250113,095200,39612380,17710,17710,17710,17710,0
|
|
20250113,095100,39612380,17710,17780,17780,17710,14
|
|
20250113,095000,39364300,17780,17760,17780,17760,55
|
|
20250113,094900,38386680,17760,17760,17760,17760,0
|
|
20250113,094800,38386680,17760,17720,17760,17720,8
|
|
20250113,094700,38244640,17760,17760,17760,17760,1
|
|
20250113,094600,38226880,17720,17720,17720,17720,1
|
|
20250113,094500,38209160,17720,17770,17770,17720,11
|
|
20250113,094400,38013830,17760,17770,17770,17760,9
|
|
20250113,094300,37853930,17660,17650,17660,17650,29
|
|
20250113,094200,37341800,17590,17590,17590,17590,0
|
|
20250113,094100,37341800,17590,17590,17590,17590,0
|
|
20250113,094000,37341800,17590,17590,17590,17590,0
|
|
20250113,093900,37341800,17590,17590,17590,17590,0
|
|
20250113,093800,37341800,17590,17590,17590,17590,0
|
|
20250113,093700,37341800,17590,17590,17590,17590,0
|
|
20250113,093600,37341800,17590,17590,17590,17590,0
|
|
20250113,093500,37341800,17590,17590,17590,17590,0
|
|
20250113,093400,37341800,17590,17590,17590,17590,0
|
|
20250113,093300,37341800,17590,17590,17590,17590,0
|
|
20250113,093200,37341800,17590,17590,17590,17590,0
|
|
20250113,093100,37341800,17590,17580,17590,17580,490
|
|
20250113,093000,28723130,17580,17580,17580,17580,1
|
|
20250113,092900,28705550,17510,17510,17510,17510,3
|
|
20250113,092800,28653020,17580,17580,17580,17580,0
|
|
20250113,092700,28653020,17580,17580,17580,17580,0
|
|
20250113,092600,28653020,17580,17580,17580,17580,0
|
|
20250113,092500,28653020,17580,17580,17580,17580,100
|
|
20250113,092400,26895020,17580,17580,17580,17580,30
|
|
20250113,092300,26367620,17510,17510,17510,17510,0
|
|
20250113,092200,26367620,17510,17510,17510,17510,10
|
|
20250113,092100,26192520,17510,17490,17510,17490,37
|
|
20250113,092000,25544990,17490,17490,17490,17490,1
|
|
20250113,091900,25527500,17490,17510,17510,17490,255
|
|
20250113,091800,21062580,17510,17550,17550,17510,369
|
|
20250113,091700,14597440,17590,17590,17590,17590,1
|
|
20250113,091600,14579850,17590,17590,17590,17590,0
|
|
20250113,091500,14579850,17590,17590,17590,17590,0
|
|
20250113,091400,14579850,17590,17590,17590,17590,0
|
|
20250113,091300,14579850,17590,17580,17590,17560,129
|
|
20250113,091200,12312610,17590,17590,17590,17590,0
|
|
20250113,091100,12312610,17590,17590,17590,17590,71
|
|
20250113,091000,11063720,17580,17580,17580,17580,0
|
|
20250113,090900,11063720,17580,17590,17590,17580,52
|
|
20250113,090800,10149550,17580,17580,17580,17580,100
|
|
20250113,090700,8391550,17550,17620,17620,17550,172
|
|
20250113,090600,5365440,17700,17760,17760,17700,52
|
|
20250113,090500,4444920,17770,17770,17770,17770,3
|
|
20250113,090400,4391610,17780,17780,17780,17780,1
|
|
20250113,090300,4373830,17790,17750,17790,17750,100
|
|
20250113,090200,2595090,17790,17530,17790,17530,3
|
|
20250113,090100,2542240,17520,17590,17590,17510,113
|
|
20250113,090000,562880,17590,17590,17590,17590,32
|