631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192800,139470640,9970,9970,9970,9970,21
|
|
20250109,192700,139470640,9970,9970,9970,9970,0
|
|
20250109,192600,139470640,9970,9970,9970,9970,0
|
|
20250109,192500,139470640,9970,9970,9970,9970,0
|
|
20250109,192400,139470640,9970,9970,9970,9970,0
|
|
20250109,192300,139470640,9970,9970,9970,9970,0
|
|
20250109,192200,139470640,9970,9970,9970,9970,0
|
|
20250109,192100,139470640,9970,9970,9970,9970,0
|
|
20250109,192000,139470640,9970,9970,9970,9970,0
|
|
20250109,191900,139470640,9970,9970,9970,9970,0
|
|
20250109,191800,139470640,9970,9970,9970,9970,0
|
|
20250109,191700,139470640,9970,9970,9970,9970,0
|
|
20250109,191600,139470640,9970,9970,9970,9970,0
|
|
20250109,191500,139470640,9970,9970,9970,9970,0
|
|
20250109,191400,139470640,9970,9970,9970,9970,0
|
|
20250109,191300,139470640,9970,9970,9970,9970,0
|
|
20250109,191200,139470640,9970,9970,9970,9970,0
|
|
20250109,191100,139470640,9970,9970,9970,9970,0
|
|
20250109,191000,139470640,9970,9970,9970,9970,0
|
|
20250109,190900,139470640,9970,9970,9970,9970,0
|
|
20250109,190800,139470640,9970,9970,9970,9970,0
|
|
20250109,190700,139470640,9970,9970,9970,9970,0
|
|
20250109,190600,139470640,9970,9970,9970,9970,0
|
|
20250109,190500,139470640,9970,9970,9970,9970,0
|
|
20250109,190400,139470640,9970,9970,9970,9970,0
|
|
20250109,190300,139470640,9970,9970,9970,9970,0
|
|
20250109,190200,139470640,9970,9970,9970,9970,0
|
|
20250109,190100,139470640,9970,9970,9970,9970,0
|
|
20250109,190000,139470640,9970,9970,9970,9970,0
|
|
20250109,185900,139470640,9970,9970,9970,9970,0
|
|
20250109,185800,139470640,9970,9970,9970,9970,21
|
|
20250109,185700,139470640,9970,9970,9970,9970,0
|
|
20250109,185600,139470640,9970,9970,9970,9970,0
|
|
20250109,185500,139470640,9970,9970,9970,9970,0
|
|
20250109,185400,139470640,9970,9970,9970,9970,0
|
|
20250109,185300,139470640,9970,9970,9970,9970,0
|
|
20250109,185200,139470640,9970,9970,9970,9970,0
|
|
20250109,185100,139470640,9970,9970,9970,9970,0
|
|
20250109,185000,139470640,9970,9970,9970,9970,0
|
|
20250109,184900,139470640,9970,9970,9970,9970,0
|
|
20250109,184800,139470640,9970,9970,9970,9970,0
|
|
20250109,184700,139470640,9970,9970,9970,9970,0
|
|
20250109,184600,139470640,9970,9970,9970,9970,0
|
|
20250109,184500,139470640,9970,9970,9970,9970,0
|
|
20250109,184400,139470640,9970,9970,9970,9970,0
|
|
20250109,184300,139470640,9970,9970,9970,9970,0
|
|
20250109,184200,139470640,9970,9970,9970,9970,0
|
|
20250109,184100,139470640,9970,9970,9970,9970,0
|
|
20250109,184000,139470640,9970,9970,9970,9970,0
|
|
20250109,183900,139470640,9970,9970,9970,9970,0
|
|
20250109,183800,139470640,9970,9970,9970,9970,0
|
|
20250109,183700,139470640,9970,9970,9970,9970,0
|
|
20250109,183600,139470640,9970,9970,9970,9970,0
|
|
20250109,183500,139470640,9970,9970,9970,9970,0
|
|
20250109,183400,139470640,9970,9970,9970,9970,0
|
|
20250109,183300,139470640,9970,9970,9970,9970,0
|
|
20250109,183200,139470640,9970,9970,9970,9970,0
|
|
20250109,183100,139470640,9970,9970,9970,9970,0
|
|
20250109,183000,139470640,9970,9970,9970,9970,0
|
|
20250109,182900,139470640,9970,9970,9970,9970,0
|
|
20250109,182800,139470640,9970,9970,9970,9970,21
|
|
20250109,182700,139470640,9970,9970,9970,9970,0
|
|
20250109,182600,139470640,9970,9970,9970,9970,0
|
|
20250109,182500,139470640,9970,9970,9970,9970,0
|
|
20250109,182400,139470640,9970,9970,9970,9970,0
|
|
20250109,182300,139470640,9970,9970,9970,9970,0
|
|
20250109,182200,139470640,9970,9970,9970,9970,0
|
|
20250109,182100,139470640,9970,9970,9970,9970,0
|
|
20250109,182000,139470640,9970,9970,9970,9970,0
|
|
20250109,181900,139470640,9970,9970,9970,9970,0
|
|
20250109,181800,139470640,9970,9970,9970,9970,0
|
|
20250109,181700,139470640,9970,9970,9970,9970,0
|
|
20250109,181600,139470640,9970,9970,9970,9970,0
|
|
20250109,181500,139470640,9970,9970,9970,9970,0
|
|
20250109,181400,139470640,9970,9970,9970,9970,0
|
|
20250109,181300,139470640,9970,9970,9970,9970,0
|
|
20250109,181200,139470640,9970,9970,9970,9970,0
|
|
20250109,181100,139470640,9970,9970,9970,9970,0
|
|
20250109,181000,139470640,9970,9970,9970,9970,0
|
|
20250109,180900,139470640,9970,9970,9970,9970,0
|
|
20250109,180800,139470640,9970,9970,9970,9970,0
|
|
20250109,180700,139470640,9970,9970,9970,9970,0
|
|
20250109,180600,139470640,9970,9970,9970,9970,0
|
|
20250109,180500,139470640,9970,9970,9970,9970,0
|
|
20250109,180400,139470640,9970,9970,9970,9970,0
|
|
20250109,180300,139470640,9970,9970,9970,9970,0
|
|
20250109,180200,139470640,9970,9970,9970,9970,0
|
|
20250109,180100,139470640,9970,9970,9970,9970,0
|
|
20250109,180000,139470640,9970,9970,9970,9970,0
|
|
20250109,175900,139470640,9970,9970,9970,9970,0
|
|
20250109,175800,139470640,9970,9970,9970,9970,21
|
|
20250109,175700,139470640,9970,9970,9970,9970,0
|
|
20250109,175600,139470640,9970,9970,9970,9970,0
|
|
20250109,175500,139470640,9970,9970,9970,9970,0
|
|
20250109,175400,139470640,9970,9970,9970,9970,0
|
|
20250109,175300,139470640,9970,9970,9970,9970,0
|
|
20250109,175200,139470640,9970,9970,9970,9970,0
|
|
20250109,175100,139470640,9970,9970,9970,9970,0
|
|
20250109,175000,139470640,9970,9970,9970,9970,0
|
|
20250109,174900,139470640,9970,9970,9970,9970,0
|
|
20250109,174800,139470640,9970,9970,9970,9970,0
|
|
20250109,174700,139470640,9970,9970,9970,9970,0
|
|
20250109,174600,139470640,9970,9970,9970,9970,0
|
|
20250109,174500,139470640,9970,9970,9970,9970,0
|
|
20250109,174400,139470640,9970,9970,9970,9970,0
|
|
20250109,174300,139470640,9970,9970,9970,9970,0
|
|
20250109,174200,139470640,9970,9970,9970,9970,0
|
|
20250109,174100,139470640,9970,9970,9970,9970,0
|
|
20250109,174000,139470640,9970,9970,9970,9970,0
|
|
20250109,173900,139470640,9970,9970,9970,9970,0
|
|
20250109,173800,139470640,9970,9970,9970,9970,0
|
|
20250109,173700,139470640,9970,9970,9970,9970,0
|
|
20250109,173600,139470640,9970,9970,9970,9970,0
|
|
20250109,173500,139470640,9970,9970,9970,9970,0
|
|
20250109,173400,139470640,9970,9970,9970,9970,0
|
|
20250109,173300,139470640,9970,9970,9970,9970,0
|
|
20250109,173200,139470640,9970,9970,9970,9970,0
|
|
20250109,173100,139470640,9970,9970,9970,9970,0
|
|
20250109,173000,139470640,9970,9970,9970,9970,0
|
|
20250109,172900,139470640,9970,9970,9970,9970,0
|
|
20250109,172800,139470640,9970,9970,9970,9970,21
|
|
20250109,172700,139470640,9970,9970,9970,9970,0
|
|
20250109,172600,139470640,9970,9970,9970,9970,0
|
|
20250109,172500,139470640,9970,9970,9970,9970,0
|
|
20250109,172400,139470640,9970,9970,9970,9970,0
|
|
20250109,172300,139470640,9970,9970,9970,9970,0
|
|
20250109,172200,139470640,9970,9970,9970,9970,0
|
|
20250109,172100,139470640,9970,9970,9970,9970,0
|
|
20250109,172000,139470640,9970,9970,9970,9970,0
|
|
20250109,171900,139470640,9970,9970,9970,9970,0
|
|
20250109,171800,139470640,9970,9970,9970,9970,0
|
|
20250109,171700,139470640,9970,9970,9970,9970,0
|
|
20250109,171600,139470640,9970,9970,9970,9970,0
|
|
20250109,171500,139470640,9970,9970,9970,9970,0
|
|
20250109,171400,139470640,9970,9970,9970,9970,0
|
|
20250109,171300,139470640,9970,9970,9970,9970,0
|
|
20250109,171200,139470640,9970,9970,9970,9970,0
|
|
20250109,171100,139470640,9970,9970,9970,9970,0
|
|
20250109,171000,139470640,9970,9970,9970,9970,0
|
|
20250109,170900,139470640,9970,9970,9970,9970,0
|
|
20250109,170800,139470640,9970,9970,9970,9970,0
|
|
20250109,170700,139470640,9970,9970,9970,9970,0
|
|
20250109,170600,139470640,9970,9970,9970,9970,0
|
|
20250109,170500,139470640,9970,9970,9970,9970,0
|
|
20250109,170400,139470640,9970,9970,9970,9970,0
|
|
20250109,170300,139470640,9970,9970,9970,9970,0
|
|
20250109,170200,139470640,9970,9970,9970,9970,0
|
|
20250109,170100,139470640,9970,9970,9970,9970,0
|
|
20250109,170000,139470640,9970,9970,9970,9970,0
|
|
20250109,165900,139470640,9970,9970,9970,9970,0
|
|
20250109,165800,139470640,9970,9970,9970,9970,21
|
|
20250109,165700,139470640,9970,9970,9970,9970,0
|
|
20250109,165600,139470640,9970,9970,9970,9970,0
|
|
20250109,165500,139470640,9970,9970,9970,9970,0
|
|
20250109,165400,139470640,9970,9970,9970,9970,0
|
|
20250109,165300,139470640,9970,9970,9970,9970,0
|
|
20250109,165200,139470640,9970,9970,9970,9970,0
|
|
20250109,165100,139470640,9970,9970,9970,9970,0
|
|
20250109,165000,139470640,9970,9970,9970,9970,0
|
|
20250109,164900,139470640,9970,9970,9970,9970,0
|
|
20250109,164800,139470640,9970,9970,9970,9970,0
|
|
20250109,164700,139470640,9970,9970,9970,9970,0
|
|
20250109,164600,139470640,9970,9970,9970,9970,0
|
|
20250109,164500,139470640,9970,9970,9970,9970,0
|
|
20250109,164400,139470640,9970,9970,9970,9970,0
|
|
20250109,164300,139470640,9970,9970,9970,9970,0
|
|
20250109,164200,139470640,9970,9970,9970,9970,0
|
|
20250109,164100,139470640,9970,9970,9970,9970,0
|
|
20250109,164000,139470640,9970,9970,9970,9970,0
|
|
20250109,163900,139470640,9970,9970,9970,9970,0
|
|
20250109,163800,139470640,9970,9970,9970,9970,0
|
|
20250109,163700,139470640,9970,9970,9970,9970,0
|
|
20250109,163600,139470640,9970,9970,9970,9970,0
|
|
20250109,163500,139470640,9970,9970,9970,9970,0
|
|
20250109,163400,139470640,9970,9970,9970,9970,0
|
|
20250109,163300,139470640,9970,9970,9970,9970,0
|
|
20250109,163200,139470640,9970,9970,9970,9970,0
|
|
20250109,163100,139470640,9970,9970,9970,9970,0
|
|
20250109,163000,139470640,9970,9970,9970,9970,0
|
|
20250109,162900,139470640,9970,9970,9970,9970,0
|
|
20250109,162800,139470640,9970,9970,9970,9970,21
|
|
20250109,162700,139470640,9970,9970,9970,9970,0
|
|
20250109,162600,139470640,9970,9970,9970,9970,0
|
|
20250109,162500,139470640,9970,9970,9970,9970,0
|
|
20250109,162400,139470640,9970,9970,9970,9970,0
|
|
20250109,162300,139470640,9970,9970,9970,9970,0
|
|
20250109,162200,139470640,9970,9970,9970,9970,0
|
|
20250109,162100,139470640,9970,9970,9970,9970,0
|
|
20250109,162000,139470640,9970,9970,9970,9970,0
|
|
20250109,161900,139470640,9970,9970,9970,9970,0
|
|
20250109,161800,139470640,9970,9970,9970,9970,0
|
|
20250109,161700,139470640,9970,9970,9970,9970,0
|
|
20250109,161600,139470640,9970,9970,9970,9970,0
|
|
20250109,161500,139470640,9970,9970,9970,9970,0
|
|
20250109,161400,139470640,9970,9970,9970,9970,0
|
|
20250109,161300,139470640,9970,9970,9970,9970,0
|
|
20250109,161200,139470640,9970,9970,9970,9970,0
|
|
20250109,161100,139470640,9970,9970,9970,9970,0
|
|
20250109,161000,139470640,9970,9970,9970,9970,0
|
|
20250109,160900,139470640,9970,9970,9970,9970,0
|
|
20250109,160800,139470640,9970,9970,9970,9970,0
|
|
20250109,160700,139470640,9970,9970,9970,9970,0
|
|
20250109,160600,139470640,9970,9970,9970,9970,0
|
|
20250109,160500,139470640,9970,9970,9970,9970,0
|
|
20250109,160400,139470640,9970,9970,9970,9970,0
|
|
20250109,160300,139470640,9970,9970,9970,9970,0
|
|
20250109,160200,139470640,9970,9970,9970,9970,0
|
|
20250109,160100,139470640,9970,9970,9970,9970,0
|
|
20250109,160000,139470640,9970,9970,9970,9970,0
|
|
20250109,155900,139470640,9970,9970,9970,9970,0
|
|
20250109,155800,139470640,9970,9970,9970,9970,21
|
|
20250109,155700,139470640,9970,9970,9970,9970,0
|
|
20250109,155600,139470640,9970,9970,9970,9970,0
|
|
20250109,155500,139470640,9970,9970,9970,9970,0
|
|
20250109,155400,139470640,9970,9970,9970,9970,0
|
|
20250109,155300,139470640,9970,9970,9970,9970,0
|
|
20250109,155200,139470640,9970,9970,9970,9970,0
|
|
20250109,155100,139470640,9970,9970,9970,9970,0
|
|
20250109,155000,139470640,9970,9970,9970,9970,0
|
|
20250109,154900,139470640,9970,9970,9970,9970,0
|
|
20250109,154800,139470640,9970,9970,9970,9970,0
|
|
20250109,154700,139470640,9970,9970,9970,9970,0
|
|
20250109,154600,139470640,9970,9970,9970,9970,0
|
|
20250109,154500,139470640,9970,9970,9970,9970,0
|
|
20250109,154400,139470640,9970,9970,9970,9970,0
|
|
20250109,154300,139470640,9970,9970,9970,9970,0
|
|
20250109,154200,139470640,9970,9970,9970,9970,0
|
|
20250109,154100,139470640,9970,9970,9970,9970,0
|
|
20250109,154000,139470640,9970,9970,9970,9970,0
|
|
20250109,153900,139470640,9970,9970,9970,9970,0
|
|
20250109,153800,139470640,9970,9970,9970,9970,0
|
|
20250109,153700,139470640,9970,9970,9970,9970,0
|
|
20250109,153600,139470640,9970,9970,9970,9970,0
|
|
20250109,153500,139470640,9970,9970,9970,9970,0
|
|
20250109,153400,139470640,9970,9970,9970,9970,0
|
|
20250109,153300,139470640,9970,9970,9970,9970,0
|
|
20250109,153200,139470640,9970,9970,9970,9970,0
|
|
20250109,153100,139470640,9970,9970,9970,9970,0
|
|
20250109,153000,139470640,9970,9970,9970,9970,21
|
|
20250109,152900,139261270,9970,9970,9970,9970,0
|
|
20250109,152800,139261270,9970,9970,9970,9970,0
|
|
20250109,152700,139261270,9970,9970,9970,9970,0
|
|
20250109,152600,139261270,9970,9970,9970,9970,0
|
|
20250109,152500,139261270,9970,9970,9970,9970,0
|
|
20250109,152400,139261270,9970,9970,9970,9970,0
|
|
20250109,152300,139261270,9970,9970,9970,9970,0
|
|
20250109,152200,139261270,9970,9970,9970,9970,0
|
|
20250109,152100,139261270,9970,9970,9970,9970,0
|
|
20250109,152000,139261270,9970,9970,9970,9970,0
|
|
20250109,151900,139261270,9970,9970,9970,9970,1
|
|
20250109,151800,139251300,9950,9960,9960,9950,222
|
|
20250109,151700,137041400,9960,9960,9960,9960,0
|
|
20250109,151600,137041400,9960,9960,9960,9960,100
|
|
20250109,151500,136045400,9960,9960,9960,9960,0
|
|
20250109,151400,136045400,9960,9960,9960,9960,0
|
|
20250109,151300,136045400,9960,9960,9960,9960,87
|
|
20250109,151200,135178880,9960,9960,9960,9960,0
|
|
20250109,151100,135178880,9960,9960,9960,9960,1
|
|
20250109,151000,135168920,9960,9960,9960,9960,2
|
|
20250109,150900,135149000,9960,9960,9960,9960,14
|
|
20250109,150800,135009560,9960,9960,9960,9960,23
|
|
20250109,150700,134780480,9960,9950,9960,9950,26
|
|
20250109,150600,134521630,9960,9950,9960,9950,17
|
|
20250109,150500,134352410,9930,9930,9930,9930,0
|
|
20250109,150400,134352410,9930,9930,9930,9930,0
|
|
20250109,150300,134352410,9930,9930,9930,9930,0
|
|
20250109,150200,134352410,9930,9930,9930,9930,0
|
|
20250109,150100,134352410,9930,9930,9930,9930,0
|
|
20250109,150000,134352410,9930,9930,9930,9930,18
|
|
20250109,145900,134173670,9920,9990,9990,9920,4000
|
|
20250109,145800,94396830,10010,10010,10010,10010,0
|
|
20250109,145700,94396830,10010,10010,10010,10010,0
|
|
20250109,145600,94396830,10010,10010,10010,10010,0
|
|
20250109,145500,94396830,10010,10010,10010,10010,0
|
|
20250109,145400,94396830,10010,10010,10010,10010,0
|
|
20250109,145300,94396830,10010,10010,10010,10010,0
|
|
20250109,145200,94396830,10010,10010,10010,10010,0
|
|
20250109,145100,94396830,10010,10010,10010,10010,0
|
|
20250109,145000,94396830,10010,10010,10010,10010,0
|
|
20250109,144900,94396830,10010,10010,10010,10010,0
|
|
20250109,144800,94396830,10010,10010,10010,10010,0
|
|
20250109,144700,94396830,10010,10010,10010,10010,0
|
|
20250109,144600,94396830,10010,10010,10010,10010,0
|
|
20250109,144500,94396830,10010,10010,10010,10010,0
|
|
20250109,144400,94396830,10010,10010,10010,10010,0
|
|
20250109,144300,94396830,10010,10010,10010,10010,0
|
|
20250109,144200,94396830,10010,10010,10010,10010,0
|
|
20250109,144100,94396830,10010,10010,10010,10010,0
|
|
20250109,144000,94396830,10010,10000,10010,10000,21
|
|
20250109,143900,94186740,9980,9980,9980,9980,0
|
|
20250109,143800,94186740,9980,9980,9980,9980,0
|
|
20250109,143700,94186740,9980,9980,9980,9980,0
|
|
20250109,143600,94186740,9980,9980,9980,9980,0
|
|
20250109,143500,94186740,9980,9990,9990,9980,49
|
|
20250109,143400,93697700,9980,9980,9980,9980,0
|
|
20250109,143300,93697700,9980,9980,9980,9980,0
|
|
20250109,143200,93697700,9980,9980,9980,9980,0
|
|
20250109,143100,93697700,9980,9980,9980,9980,0
|
|
20250109,143000,93697700,9980,9980,9980,9980,5
|
|
20250109,142900,93647800,9980,9980,9980,9980,0
|
|
20250109,142800,93647800,9980,9980,9980,9980,2
|
|
20250109,142700,93627840,9980,9980,9980,9980,3
|
|
20250109,142600,93597900,9980,9980,9980,9980,2
|
|
20250109,142500,93577940,9980,9980,9980,9980,0
|
|
20250109,142400,93577940,9980,9980,9980,9980,3
|
|
20250109,142300,93548000,9980,9980,9980,9980,2
|
|
20250109,142200,93528040,9980,9980,9980,9980,3
|
|
20250109,142100,93498100,9990,9990,9990,9990,0
|
|
20250109,142000,93498100,9990,9980,9990,9980,380
|
|
20250109,141900,89701920,9990,9990,9990,9990,15
|
|
20250109,141800,89552070,9980,9980,9980,9980,2
|
|
20250109,141700,89532110,9990,9990,9990,9990,21
|
|
20250109,141600,89322320,9990,9990,9990,9990,21
|
|
20250109,141500,89112530,9990,9980,9990,9980,4
|
|
20250109,141400,89072590,9990,9990,9990,9990,103
|
|
20250109,141300,88043620,9990,9990,9990,9990,0
|
|
20250109,141200,88043620,9990,10010,10010,9990,460
|
|
20250109,141100,83442700,10010,10010,10010,10010,3
|
|
20250109,141000,83412670,10010,10010,10010,10010,2
|
|
20250109,140900,83392650,10010,10010,10010,10010,10
|
|
20250109,140800,83292550,10010,10010,10010,10010,3
|
|
20250109,140700,83262520,10010,10010,10010,10010,2
|
|
20250109,140600,83242500,10010,10010,10010,10010,3
|
|
20250109,140500,83212470,10010,10010,10010,10010,0
|
|
20250109,140400,83212470,10010,10010,10010,10010,2
|
|
20250109,140300,83192450,10010,10010,10010,10010,3
|
|
20250109,140200,83162420,10010,10010,10010,10010,2
|
|
20250109,140100,83142400,10020,10020,10020,10020,20
|
|
20250109,140000,82942000,10010,10020,10020,10010,7
|
|
20250109,135900,82871890,10010,10010,10010,10010,2
|
|
20250109,135800,82851870,10010,10010,10010,10010,6
|
|
20250109,135700,82791810,10020,10020,10020,10020,3
|
|
20250109,135600,82761750,10010,10010,10010,10010,2
|
|
20250109,135500,82741730,10010,10010,10010,10010,3
|
|
20250109,135400,82711700,10020,10010,10020,10010,6
|
|
20250109,135300,82651600,10010,10010,10010,10010,6
|
|
20250109,135200,82591540,10010,10010,10010,10010,3
|
|
20250109,135100,82561510,10020,10010,10020,10010,8
|
|
20250109,135000,82481390,10010,10010,10010,10010,3
|
|
20250109,134900,82451360,10010,10010,10010,10010,0
|
|
20250109,134800,82451360,10010,10020,10020,10010,7
|
|
20250109,134700,82381240,10020,10020,10020,10020,3
|
|
20250109,134600,82351180,10020,10020,10020,10020,2
|
|
20250109,134500,82331140,10020,10020,10020,10020,0
|
|
20250109,134400,82331140,10020,10020,10020,10020,3
|
|
20250109,134300,82301080,10020,10020,10020,10020,2
|
|
20250109,134200,82281040,10020,10020,10020,10020,3
|
|
20250109,134100,82250980,10020,10020,10020,10020,118
|
|
20250109,134000,81068620,10010,10010,10010,10010,2
|
|
20250109,133900,81048600,10020,10010,10020,10010,7
|
|
20250109,133800,80978490,10020,10020,10020,10020,62
|
|
20250109,133700,80357250,10020,10020,10020,10020,10
|
|
20250109,133600,80257050,10020,10020,10020,10020,3
|
|
20250109,133500,80226990,10020,10020,10020,10020,4
|
|
20250109,133400,80186910,10020,10020,10020,10020,3
|
|
20250109,133300,80156850,10020,10020,10020,10020,0
|
|
20250109,133200,80156850,10020,10020,10020,10020,4
|
|
20250109,133100,80116770,10020,10020,10020,10020,3
|
|
20250109,133000,80086710,10030,10020,10030,10020,4
|
|
20250109,132900,80046620,10020,10020,10020,10020,0
|
|
20250109,132800,80046620,10020,10020,10020,10020,3
|
|
20250109,132700,80016560,10020,10020,10020,10020,2
|
|
20250109,132600,79996520,10020,10020,10020,10020,3
|
|
20250109,132500,79966460,10020,10020,10020,10020,0
|
|
20250109,132400,79966460,10020,10020,10020,10020,2
|
|
20250109,132300,79946420,10020,10020,10020,10020,3
|
|
20250109,132200,79916360,10020,10020,10020,10020,2
|
|
20250109,132100,79896320,10020,10020,10020,10020,0
|
|
20250109,132000,79896320,10020,10020,10020,10020,203
|
|
20250109,131900,77862260,10020,10020,10020,10020,2
|
|
20250109,131800,77842220,10020,10020,10020,10020,3
|
|
20250109,131700,77812160,10020,10020,10020,10020,0
|
|
20250109,131600,77812160,10020,10030,10030,10020,111
|
|
20250109,131500,76698850,10030,10030,10030,10030,3
|
|
20250109,131400,76668760,10030,10030,10030,10030,2
|
|
20250109,131300,76648700,10030,10030,10030,10030,0
|
|
20250109,131200,76648700,10030,10030,10030,10030,3
|
|
20250109,131100,76618610,10030,10030,10030,10030,2
|
|
20250109,131000,76598550,10030,10030,10030,10030,3
|
|
20250109,130900,76568460,10030,10030,10030,10030,0
|
|
20250109,130800,76568460,10030,10030,10030,10030,2
|
|
20250109,130700,76548400,10030,10040,10040,10030,4
|
|
20250109,130600,76508270,10030,10030,10030,10030,2
|
|
20250109,130500,76488210,10030,10030,10030,10030,8
|
|
20250109,130400,76407970,10030,10040,10040,10030,2
|
|
20250109,130300,76387900,10030,10030,10030,10030,2
|
|
20250109,130200,76367840,10030,10030,10030,10030,3
|
|
20250109,130100,76337750,10030,10030,10030,10030,0
|
|
20250109,130000,76337750,10030,10020,10030,10020,104
|
|
20250109,125900,75294650,10020,10030,10030,10020,13
|
|
20250109,125800,75164290,10020,10030,10030,10020,6
|
|
20250109,125700,75104130,10020,10020,10020,10020,0
|
|
20250109,125600,75104130,10020,10020,10020,10020,3
|
|
20250109,125500,75074070,10020,10020,10020,10020,2
|
|
20250109,125400,75054030,10020,10020,10020,10020,3
|
|
20250109,125300,75023970,10030,10030,10030,10030,2
|
|
20250109,125200,75003910,10020,10020,10020,10020,2
|
|
20250109,125100,74983870,10030,10030,10030,10030,24
|
|
20250109,125000,74743150,10030,10030,10030,10030,2
|
|
20250109,124900,74723090,10040,10040,10040,10040,1
|
|
20250109,124800,74713050,10030,10030,10030,10030,3
|
|
20250109,124700,74682960,10030,10030,10030,10030,2
|
|
20250109,124600,74662900,10030,10030,10030,10030,3
|
|
20250109,124500,74632810,10030,10030,10030,10030,7
|
|
20250109,124400,74562600,10030,10030,10030,10030,22
|
|
20250109,124300,74341940,10020,10020,10020,10020,3
|
|
20250109,124200,74311880,10020,10020,10020,10020,2
|
|
20250109,124100,74291840,10020,10020,10020,10020,0
|
|
20250109,124000,74291840,10020,10020,10020,10020,3
|
|
20250109,123900,74261780,10020,10020,10020,10020,2
|
|
20250109,123800,74241740,10020,10020,10020,10020,3
|
|
20250109,123700,74211680,10020,10020,10020,10020,35
|
|
20250109,123600,73860980,10020,10020,10020,10020,2
|
|
20250109,123500,73840940,10020,10020,10020,10020,3
|
|
20250109,123400,73810880,10040,10030,10040,10030,3
|
|
20250109,123300,73780780,10030,10030,10030,10030,0
|
|
20250109,123200,73780780,10030,10030,10030,10030,3
|
|
20250109,123100,73750690,10030,10030,10030,10030,2
|
|
20250109,123000,73730630,10030,10030,10030,10030,3
|
|
20250109,122900,73700540,10040,10040,10040,10040,40
|
|
20250109,122800,73298940,10030,10030,10030,10030,2
|
|
20250109,122700,73278880,10040,10030,10040,10030,53
|
|
20250109,122600,72746790,10030,10030,10030,10030,2
|
|
20250109,122500,72726730,10030,10030,10030,10030,0
|
|
20250109,122400,72726730,10030,10030,10030,10030,3
|
|
20250109,122300,72696640,10030,10030,10030,10030,2
|
|
20250109,122200,72676580,10030,10030,10030,10030,3
|
|
20250109,122100,72646490,10040,10040,10040,10040,10
|
|
20250109,122000,72546090,10030,10030,10030,10030,2
|
|
20250109,121900,72526030,10040,10030,10040,10030,13
|
|
20250109,121800,72395540,10030,10030,10030,10030,2
|
|
20250109,121700,72375480,10040,10040,10040,10040,10
|
|
20250109,121600,72275080,10030,10040,10040,10030,13
|
|
20250109,121500,72144590,10030,10040,10040,10030,22
|
|
20250109,121400,71923890,10040,10030,10040,10030,13
|
|
20250109,121300,71793400,10030,10030,10030,10030,0
|
|
20250109,121200,71793400,10030,10040,10040,10030,32
|
|
20250109,121100,71472140,10040,10030,10040,10030,13
|
|
20250109,121000,71341650,10030,10030,10030,10030,3
|
|
20250109,120900,71311560,10030,10030,10030,10030,0
|
|
20250109,120800,71311560,10030,10040,10040,10030,13
|
|
20250109,120700,71181070,10030,10040,10040,10030,12
|
|
20250109,120600,71060610,10040,10030,10040,10030,63
|
|
20250109,120500,70428120,10030,10030,10030,10030,1
|
|
20250109,120400,70418090,10030,10040,10040,10030,7
|
|
20250109,120300,70347830,10040,10030,10040,10030,8
|
|
20250109,120200,70267540,10030,10030,10030,10030,2
|
|
20250109,120100,70247480,10040,10040,10040,10040,0
|
|
20250109,120000,70247480,10040,10030,10040,10030,8
|
|
20250109,115900,70167190,10030,10030,10030,10030,2
|
|
20250109,115800,70147130,10030,10030,10030,10030,3
|
|
20250109,115700,70117040,10030,10030,10030,10030,0
|
|
20250109,115600,70117040,10030,10030,10030,10030,2
|
|
20250109,115500,70096980,10040,10030,10040,10030,47
|
|
20250109,115400,69625130,10020,10020,10020,10020,2
|
|
20250109,115300,69605090,10030,10030,10030,10030,30
|
|
20250109,115200,69304190,10030,10030,10030,10020,28
|
|
20250109,115100,69023380,10020,10020,10020,10020,2
|
|
20250109,115000,69003340,10030,10020,10030,10020,36
|
|
20250109,114900,68642290,10020,10020,10020,10020,0
|
|
20250109,114800,68642290,10020,10030,10030,10020,10
|
|
20250109,114700,68542010,10040,10030,10040,10020,19
|
|
20250109,114600,68351450,10030,10030,10030,10030,14
|
|
20250109,114500,68211030,10030,10030,10030,10030,7
|
|
20250109,114400,68140820,10020,10020,10020,10020,3
|
|
20250109,114300,68110760,10030,10030,10030,10020,14
|
|
20250109,114200,67970360,10020,10020,10020,10020,3
|
|
20250109,114100,67940300,10030,10030,10030,10030,6
|
|
20250109,114000,67880120,10020,10020,10020,10020,2
|
|
20250109,113900,67860080,10020,10020,10020,10020,3
|
|
20250109,113800,67830020,10020,10020,10020,10020,2
|
|
20250109,113700,67809980,10030,10030,10030,10030,0
|
|
20250109,113600,67809980,10030,10040,10040,10030,133
|
|
20250109,113500,66475890,10030,10030,10030,10030,2
|
|
20250109,113400,66455830,10040,10040,10040,10040,45
|
|
20250109,113300,66004030,10050,10050,10050,10050,10
|
|
20250109,113200,65903530,10040,10040,10040,10040,2
|
|
20250109,113100,65883450,10040,10040,10040,10040,3
|
|
20250109,113000,65853330,10040,10040,10040,10040,3
|
|
20250109,112900,65823210,10040,10040,10040,10040,0
|
|
20250109,112800,65823210,10040,10040,10040,10040,3
|
|
20250109,112700,65793090,10040,10040,10040,10040,2
|
|
20250109,112600,65773010,10070,10030,10070,10030,118
|
|
20250109,112500,64585950,10040,10040,10040,10040,0
|
|
20250109,112400,64585950,10040,10040,10040,10040,37
|
|
20250109,112300,64214470,10040,10040,10040,10040,3
|
|
20250109,112200,64184350,10040,10040,10040,10040,2
|
|
20250109,112100,64164270,10050,10050,10050,10050,4
|
|
20250109,112000,64124070,10050,10050,10050,10050,23
|
|
20250109,111900,63892920,10060,10060,10060,10060,10
|
|
20250109,111800,63792320,10050,10050,10050,10050,3
|
|
20250109,111700,63762170,10050,10050,10050,10050,0
|
|
20250109,111600,63762170,10050,10050,10050,10050,2
|
|
20250109,111500,63742070,10050,10050,10050,10050,3
|
|
20250109,111400,63711920,10050,10050,10050,10050,2
|
|
20250109,111300,63691820,10060,10060,10060,10060,54
|
|
20250109,111200,63148580,10050,10050,10050,10050,38
|
|
20250109,111100,62766680,10050,10050,10050,10050,2
|
|
20250109,111000,62746580,10050,10050,10050,10050,3
|
|
20250109,110900,62716430,10050,10050,10050,10050,0
|
|
20250109,110800,62716430,10050,10060,10060,10050,20
|
|
20250109,110700,62515250,10060,10060,10060,10060,3
|
|
20250109,110600,62485070,10060,10060,10060,10060,2
|
|
20250109,110500,62464950,10070,10070,10070,10070,111
|
|
20250109,110400,61347180,10070,10070,10070,10070,3
|
|
20250109,110300,61316970,10070,10070,10070,10070,2
|
|
20250109,110200,61296830,10070,10070,10070,10070,43
|
|
20250109,110100,60863820,10070,10070,10070,10070,0
|
|
20250109,110000,60863820,10070,10070,10070,10070,2
|
|
20250109,105900,60843680,10070,10070,10070,10070,3
|
|
20250109,105800,60813470,10070,10070,10070,10070,2
|
|
20250109,105700,60793330,10070,10070,10070,10070,0
|
|
20250109,105600,60793330,10070,10070,10070,10070,3
|
|
20250109,105500,60763120,10070,10070,10070,10070,2
|
|
20250109,105400,60742980,10070,10070,10070,10070,3
|
|
20250109,105300,60712770,10070,10070,10070,10070,180
|
|
20250109,105200,58900170,10070,10070,10070,10070,102
|
|
20250109,105100,57873030,10070,10070,10070,10070,3
|
|
20250109,105000,57842820,10070,10070,10070,10070,2
|
|
20250109,104900,57822680,10080,10080,10080,10080,33
|
|
20250109,104800,57490040,10080,10080,10080,10080,75
|
|
20250109,104700,56734040,10080,10080,10080,10080,2
|
|
20250109,104600,56713880,10080,10080,10080,10080,3
|
|
20250109,104500,56683640,10080,10080,10080,10080,0
|
|
20250109,104400,56683640,10080,10080,10080,10080,2
|
|
20250109,104300,56663480,10080,10080,10080,10080,3
|
|
20250109,104200,56633240,10080,10070,10080,10070,61
|
|
20250109,104100,56018380,10070,10070,10070,10070,0
|
|
20250109,104000,56018380,10070,10070,10070,10070,3
|
|
20250109,103900,55988170,10070,10070,10070,10070,2
|
|
20250109,103800,55968030,10070,10070,10070,10070,4
|
|
20250109,103700,55927750,10070,10070,10070,10070,0
|
|
20250109,103600,55927750,10070,10070,10070,10070,2
|
|
20250109,103500,55907610,10070,10070,10070,10070,3
|
|
20250109,103400,55877400,10080,10070,10080,10070,3
|
|
20250109,103300,55847180,10070,10070,10070,10070,0
|
|
20250109,103200,55847180,10070,10070,10070,10070,3
|
|
20250109,103100,55816970,10070,10070,10070,10070,2
|
|
20250109,103000,55796830,10070,10070,10080,10070,25
|
|
20250109,102900,55544960,10080,10080,10080,10080,27
|
|
20250109,102800,55272800,10070,10080,10080,10070,3
|
|
20250109,102700,55242580,10070,10070,10070,10070,3
|
|
20250109,102600,55212370,10070,10070,10070,10070,2
|
|
20250109,102500,55192230,10070,10070,10070,10070,0
|
|
20250109,102400,55192230,10070,10070,10070,10070,3
|
|
20250109,102300,55162020,10080,10080,10080,10080,1
|
|
20250109,102200,55151940,10080,10080,10080,10080,3
|
|
20250109,102100,55121700,10080,10080,10080,10080,0
|
|
20250109,102000,55121700,10080,10080,10080,10080,2
|
|
20250109,101900,55101540,10080,10080,10080,10080,3
|
|
20250109,101800,55071300,10080,10080,10080,10080,2
|
|
20250109,101700,55051140,10090,10090,10090,10090,0
|
|
20250109,101600,55051140,10090,10090,10090,10090,1
|
|
20250109,101500,55041050,10100,10100,10100,10090,42
|
|
20250109,101400,54616870,10100,10100,10100,10100,3
|
|
20250109,101300,54586570,10120,10100,10120,10100,73
|
|
20250109,101200,53848330,10090,10090,10090,10090,62
|
|
20250109,101100,53222750,10070,10070,10070,10070,3
|
|
20250109,101000,53192540,10060,10060,10060,10060,2
|
|
20250109,100900,53172420,10060,10060,10060,10060,0
|
|
20250109,100800,53172420,10060,10060,10060,10060,3
|
|
20250109,100700,53142240,10070,10050,10070,10050,308
|
|
20250109,100600,50040780,10050,10050,10050,10050,3
|
|
20250109,100500,50010630,10050,10050,10050,10050,25
|
|
20250109,100400,49759380,10050,10050,10050,10050,3
|
|
20250109,100300,49729230,10070,10070,10070,10070,0
|
|
20250109,100200,49729230,10070,10070,10070,10070,0
|
|
20250109,100100,49729230,10070,10070,10070,10070,1
|
|
20250109,100000,49719160,10050,10060,10060,10050,52
|
|
20250109,095900,49196140,10070,10070,10070,10070,0
|
|
20250109,095800,49196140,10070,10070,10070,10070,8
|
|
20250109,095700,49115580,10090,10090,10090,10090,1
|
|
20250109,095600,49105490,10070,10080,10090,10070,5
|
|
20250109,095500,49055110,10080,10080,10080,10080,0
|
|
20250109,095400,49055110,10080,10080,10080,10080,0
|
|
20250109,095300,49055110,10080,10080,10080,10080,0
|
|
20250109,095200,49055110,10080,10080,10080,10080,9
|
|
20250109,095100,48964390,10080,10080,10080,10080,10
|
|
20250109,095000,48863590,10090,10090,10090,10090,0
|
|
20250109,094900,48863590,10090,10090,10090,10090,0
|
|
20250109,094800,48863590,10090,10090,10090,10090,0
|
|
20250109,094700,48863590,10090,10080,10090,10080,2
|
|
20250109,094600,48843420,10080,10080,10080,10080,15
|
|
20250109,094500,48692220,10080,10080,10080,10080,3
|
|
20250109,094400,48661980,10070,10070,10070,10070,20
|
|
20250109,094300,48460580,10070,10070,10070,10070,2
|
|
20250109,094200,48440440,10050,10050,10050,10050,42
|
|
20250109,094100,48018340,10040,10060,10070,10040,170
|
|
20250109,094000,46308820,10060,10060,10060,10060,10
|
|
20250109,093900,46208220,10060,10070,10080,10060,42
|
|
20250109,093800,45785210,10070,10070,10070,10070,19
|
|
20250109,093700,45593880,10080,10080,10080,10080,68
|
|
20250109,093600,44908440,10080,10080,10080,10080,1
|
|
20250109,093500,44898360,10100,10100,10100,10100,0
|
|
20250109,093400,44898360,10100,10100,10100,10100,0
|
|
20250109,093300,44898360,10100,10100,10100,10100,10
|
|
20250109,093200,44797360,10110,10110,10110,10110,5
|
|
20250109,093100,44746810,10070,10070,10070,10070,2
|
|
20250109,093000,44726670,10110,10090,10110,10090,25
|
|
20250109,092900,44474240,10090,10090,10090,10090,1
|
|
20250109,092800,44464150,10090,10110,10110,10090,185
|
|
20250109,092700,42595620,10120,10090,10120,10090,776
|
|
20250109,092600,34752490,10080,10080,10080,10080,142
|
|
20250109,092500,33321130,10070,10070,10070,10070,0
|
|
20250109,092400,33321130,10070,10070,10070,10070,0
|
|
20250109,092300,33321130,10070,10070,10070,10070,0
|
|
20250109,092200,33321130,10070,10070,10070,10070,0
|
|
20250109,092100,33321130,10070,10060,10070,10060,26
|
|
20250109,092000,33059370,10060,10060,10060,10060,0
|
|
20250109,091900,33059370,10060,10060,10060,10060,0
|
|
20250109,091800,33059370,10060,10060,10060,10060,10
|
|
20250109,091700,32958770,10060,10050,10060,10050,60
|
|
20250109,091600,32355370,10040,10040,10040,10040,80
|
|
20250109,091500,31552170,10040,10030,10040,10030,989
|
|
20250109,091400,21632280,10030,10030,10030,10030,0
|
|
20250109,091300,21632280,10030,10020,10030,10010,467
|
|
20250109,091200,16948500,10020,10010,10020,10010,377
|
|
20250109,091100,13172840,10010,10010,10010,10010,0
|
|
20250109,091000,13172840,10010,10010,10010,10010,0
|
|
20250109,090900,13172840,10010,10010,10010,10010,1
|
|
20250109,090800,13162830,10020,10020,10020,10020,0
|
|
20250109,090700,13162830,10020,10020,10020,10020,2
|
|
20250109,090600,13142790,10030,10000,10030,10000,223
|
|
20250109,090500,10908410,9980,9980,9980,9980,445
|
|
20250109,090400,6467310,9980,9980,9980,9980,0
|
|
20250109,090300,6467310,9980,9980,9980,9980,10
|
|
20250109,090200,6367510,9980,9980,9980,9980,0
|
|
20250109,090100,6367510,9980,9980,9980,9980,622
|
|
20250109,090000,159950,9980,10010,10010,9980,16
|