659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195600,51493270,11610,11610,11610,11610,139
|
|
20250109,195500,51493270,11610,11610,11610,11610,0
|
|
20250109,195400,51493270,11610,11610,11610,11610,0
|
|
20250109,195300,51493270,11610,11610,11610,11610,0
|
|
20250109,195200,51493270,11610,11610,11610,11610,0
|
|
20250109,195100,51493270,11610,11610,11610,11610,0
|
|
20250109,195000,51493270,11610,11610,11610,11610,0
|
|
20250109,194900,51493270,11610,11610,11610,11610,0
|
|
20250109,194800,51493270,11610,11610,11610,11610,0
|
|
20250109,194700,51493270,11610,11610,11610,11610,0
|
|
20250109,194600,51493270,11610,11610,11610,11610,0
|
|
20250109,194500,51493270,11610,11610,11610,11610,0
|
|
20250109,194400,51493270,11610,11610,11610,11610,0
|
|
20250109,194300,51493270,11610,11610,11610,11610,0
|
|
20250109,194200,51493270,11610,11610,11610,11610,0
|
|
20250109,194100,51493270,11610,11610,11610,11610,0
|
|
20250109,194000,51493270,11610,11610,11610,11610,0
|
|
20250109,193900,51493270,11610,11610,11610,11610,0
|
|
20250109,193800,51493270,11610,11610,11610,11610,0
|
|
20250109,193700,51493270,11610,11610,11610,11610,0
|
|
20250109,193600,51493270,11610,11610,11610,11610,0
|
|
20250109,193500,51493270,11610,11610,11610,11610,0
|
|
20250109,193400,51493270,11610,11610,11610,11610,0
|
|
20250109,193300,51493270,11610,11610,11610,11610,0
|
|
20250109,193200,51493270,11610,11610,11610,11610,0
|
|
20250109,193100,51493270,11610,11610,11610,11610,0
|
|
20250109,193000,51493270,11610,11610,11610,11610,0
|
|
20250109,192900,51493270,11610,11610,11610,11610,0
|
|
20250109,192800,51493270,11610,11610,11610,11610,0
|
|
20250109,192700,51493270,11610,11610,11610,11610,0
|
|
20250109,192600,51493270,11610,11610,11610,11610,139
|
|
20250109,192500,51493270,11610,11610,11610,11610,0
|
|
20250109,192400,51493270,11610,11610,11610,11610,0
|
|
20250109,192300,51493270,11610,11610,11610,11610,0
|
|
20250109,192200,51493270,11610,11610,11610,11610,0
|
|
20250109,192100,51493270,11610,11610,11610,11610,0
|
|
20250109,192000,51493270,11610,11610,11610,11610,0
|
|
20250109,191900,51493270,11610,11610,11610,11610,0
|
|
20250109,191800,51493270,11610,11610,11610,11610,0
|
|
20250109,191700,51493270,11610,11610,11610,11610,0
|
|
20250109,191600,51493270,11610,11610,11610,11610,0
|
|
20250109,191500,51493270,11610,11610,11610,11610,0
|
|
20250109,191400,51493270,11610,11610,11610,11610,0
|
|
20250109,191300,51493270,11610,11610,11610,11610,0
|
|
20250109,191200,51493270,11610,11610,11610,11610,0
|
|
20250109,191100,51493270,11610,11610,11610,11610,0
|
|
20250109,191000,51493270,11610,11610,11610,11610,0
|
|
20250109,190900,51493270,11610,11610,11610,11610,0
|
|
20250109,190800,51493270,11610,11610,11610,11610,0
|
|
20250109,190700,51493270,11610,11610,11610,11610,0
|
|
20250109,190600,51493270,11610,11610,11610,11610,0
|
|
20250109,190500,51493270,11610,11610,11610,11610,0
|
|
20250109,190400,51493270,11610,11610,11610,11610,0
|
|
20250109,190300,51493270,11610,11610,11610,11610,0
|
|
20250109,190200,51493270,11610,11610,11610,11610,0
|
|
20250109,190100,51493270,11610,11610,11610,11610,0
|
|
20250109,190000,51493270,11610,11610,11610,11610,0
|
|
20250109,185900,51493270,11610,11610,11610,11610,0
|
|
20250109,185800,51493270,11610,11610,11610,11610,0
|
|
20250109,185700,51493270,11610,11610,11610,11610,0
|
|
20250109,185600,51493270,11610,11610,11610,11610,139
|
|
20250109,185500,51493270,11610,11610,11610,11610,0
|
|
20250109,185400,51493270,11610,11610,11610,11610,0
|
|
20250109,185300,51493270,11610,11610,11610,11610,0
|
|
20250109,185200,51493270,11610,11610,11610,11610,0
|
|
20250109,185100,51493270,11610,11610,11610,11610,0
|
|
20250109,185000,51493270,11610,11610,11610,11610,0
|
|
20250109,184900,51493270,11610,11610,11610,11610,0
|
|
20250109,184800,51493270,11610,11610,11610,11610,0
|
|
20250109,184700,51493270,11610,11610,11610,11610,0
|
|
20250109,184600,51493270,11610,11610,11610,11610,0
|
|
20250109,184500,51493270,11610,11610,11610,11610,0
|
|
20250109,184400,51493270,11610,11610,11610,11610,0
|
|
20250109,184300,51493270,11610,11610,11610,11610,0
|
|
20250109,184200,51493270,11610,11610,11610,11610,0
|
|
20250109,184100,51493270,11610,11610,11610,11610,0
|
|
20250109,184000,51493270,11610,11610,11610,11610,0
|
|
20250109,183900,51493270,11610,11610,11610,11610,0
|
|
20250109,183800,51493270,11610,11610,11610,11610,0
|
|
20250109,183700,51493270,11610,11610,11610,11610,0
|
|
20250109,183600,51493270,11610,11610,11610,11610,0
|
|
20250109,183500,51493270,11610,11610,11610,11610,0
|
|
20250109,183400,51493270,11610,11610,11610,11610,0
|
|
20250109,183300,51493270,11610,11610,11610,11610,0
|
|
20250109,183200,51493270,11610,11610,11610,11610,0
|
|
20250109,183100,51493270,11610,11610,11610,11610,0
|
|
20250109,183000,51493270,11610,11610,11610,11610,0
|
|
20250109,182900,51493270,11610,11610,11610,11610,0
|
|
20250109,182800,51493270,11610,11610,11610,11610,0
|
|
20250109,182700,51493270,11610,11610,11610,11610,0
|
|
20250109,182600,51493270,11610,11610,11610,11610,139
|
|
20250109,182500,51493270,11610,11610,11610,11610,0
|
|
20250109,182400,51493270,11610,11610,11610,11610,0
|
|
20250109,182300,51493270,11610,11610,11610,11610,0
|
|
20250109,182200,51493270,11610,11610,11610,11610,0
|
|
20250109,182100,51493270,11610,11610,11610,11610,0
|
|
20250109,182000,51493270,11610,11610,11610,11610,0
|
|
20250109,181900,51493270,11610,11610,11610,11610,0
|
|
20250109,181800,51493270,11610,11610,11610,11610,0
|
|
20250109,181700,51493270,11610,11610,11610,11610,0
|
|
20250109,181600,51493270,11610,11610,11610,11610,0
|
|
20250109,181500,51493270,11610,11610,11610,11610,0
|
|
20250109,181400,51493270,11610,11610,11610,11610,0
|
|
20250109,181300,51493270,11610,11610,11610,11610,0
|
|
20250109,181200,51493270,11610,11610,11610,11610,0
|
|
20250109,181100,51493270,11610,11610,11610,11610,0
|
|
20250109,181000,51493270,11610,11610,11610,11610,0
|
|
20250109,180900,51493270,11610,11610,11610,11610,0
|
|
20250109,180800,51493270,11610,11610,11610,11610,0
|
|
20250109,180700,51493270,11610,11610,11610,11610,0
|
|
20250109,180600,51493270,11610,11610,11610,11610,0
|
|
20250109,180500,51493270,11610,11610,11610,11610,0
|
|
20250109,180400,51493270,11610,11610,11610,11610,0
|
|
20250109,180300,51493270,11610,11610,11610,11610,0
|
|
20250109,180200,51493270,11610,11610,11610,11610,0
|
|
20250109,180100,51493270,11610,11610,11610,11610,0
|
|
20250109,180000,51493270,11610,11610,11610,11610,0
|
|
20250109,175900,51493270,11610,11610,11610,11610,0
|
|
20250109,175800,51493270,11610,11610,11610,11610,0
|
|
20250109,175700,51493270,11610,11610,11610,11610,0
|
|
20250109,175600,51493270,11610,11610,11610,11610,139
|
|
20250109,175500,51493270,11610,11610,11610,11610,0
|
|
20250109,175400,51493270,11610,11610,11610,11610,0
|
|
20250109,175300,51493270,11610,11610,11610,11610,0
|
|
20250109,175200,51493270,11610,11610,11610,11610,0
|
|
20250109,175100,51493270,11610,11610,11610,11610,0
|
|
20250109,175000,51493270,11610,11610,11610,11610,0
|
|
20250109,174900,51493270,11610,11610,11610,11610,0
|
|
20250109,174800,51493270,11610,11610,11610,11610,0
|
|
20250109,174700,51493270,11610,11610,11610,11610,0
|
|
20250109,174600,51493270,11610,11610,11610,11610,0
|
|
20250109,174500,51493270,11610,11610,11610,11610,0
|
|
20250109,174400,51493270,11610,11610,11610,11610,0
|
|
20250109,174300,51493270,11610,11610,11610,11610,0
|
|
20250109,174200,51493270,11610,11610,11610,11610,0
|
|
20250109,174100,51493270,11610,11610,11610,11610,0
|
|
20250109,174000,51493270,11610,11610,11610,11610,0
|
|
20250109,173900,51493270,11610,11610,11610,11610,0
|
|
20250109,173800,51493270,11610,11610,11610,11610,0
|
|
20250109,173700,51493270,11610,11610,11610,11610,0
|
|
20250109,173600,51493270,11610,11610,11610,11610,0
|
|
20250109,173500,51493270,11610,11610,11610,11610,0
|
|
20250109,173400,51493270,11610,11610,11610,11610,0
|
|
20250109,173300,51493270,11610,11610,11610,11610,0
|
|
20250109,173200,51493270,11610,11610,11610,11610,0
|
|
20250109,173100,51493270,11610,11610,11610,11610,0
|
|
20250109,173000,51493270,11610,11610,11610,11610,0
|
|
20250109,172900,51493270,11610,11610,11610,11610,0
|
|
20250109,172800,51493270,11610,11610,11610,11610,0
|
|
20250109,172700,51493270,11610,11610,11610,11610,0
|
|
20250109,172600,51493270,11610,11610,11610,11610,139
|
|
20250109,172500,51493270,11610,11610,11610,11610,0
|
|
20250109,172400,51493270,11610,11610,11610,11610,0
|
|
20250109,172300,51493270,11610,11610,11610,11610,0
|
|
20250109,172200,51493270,11610,11610,11610,11610,0
|
|
20250109,172100,51493270,11610,11610,11610,11610,0
|
|
20250109,172000,51493270,11610,11610,11610,11610,0
|
|
20250109,171900,51493270,11610,11610,11610,11610,0
|
|
20250109,171800,51493270,11610,11610,11610,11610,0
|
|
20250109,171700,51493270,11610,11610,11610,11610,0
|
|
20250109,171600,51493270,11610,11610,11610,11610,0
|
|
20250109,171500,51493270,11610,11610,11610,11610,0
|
|
20250109,171400,51493270,11610,11610,11610,11610,0
|
|
20250109,171300,51493270,11610,11610,11610,11610,0
|
|
20250109,171200,51493270,11610,11610,11610,11610,0
|
|
20250109,171100,51493270,11610,11610,11610,11610,0
|
|
20250109,171000,51493270,11610,11610,11610,11610,0
|
|
20250109,170900,51493270,11610,11610,11610,11610,0
|
|
20250109,170800,51493270,11610,11610,11610,11610,0
|
|
20250109,170700,51493270,11610,11610,11610,11610,0
|
|
20250109,170600,51493270,11610,11610,11610,11610,0
|
|
20250109,170500,51493270,11610,11610,11610,11610,0
|
|
20250109,170400,51493270,11610,11610,11610,11610,0
|
|
20250109,170300,51493270,11610,11610,11610,11610,0
|
|
20250109,170200,51493270,11610,11610,11610,11610,0
|
|
20250109,170100,51493270,11610,11610,11610,11610,0
|
|
20250109,170000,51493270,11610,11610,11610,11610,0
|
|
20250109,165900,51493270,11610,11610,11610,11610,0
|
|
20250109,165800,51493270,11610,11610,11610,11610,0
|
|
20250109,165700,51493270,11610,11610,11610,11610,0
|
|
20250109,165600,51493270,11610,11610,11610,11610,139
|
|
20250109,165500,51493270,11610,11610,11610,11610,0
|
|
20250109,165400,51493270,11610,11610,11610,11610,0
|
|
20250109,165300,51493270,11610,11610,11610,11610,0
|
|
20250109,165200,51493270,11610,11610,11610,11610,0
|
|
20250109,165100,51493270,11610,11610,11610,11610,0
|
|
20250109,165000,51493270,11610,11610,11610,11610,0
|
|
20250109,164900,51493270,11610,11610,11610,11610,0
|
|
20250109,164800,51493270,11610,11610,11610,11610,0
|
|
20250109,164700,51493270,11610,11610,11610,11610,0
|
|
20250109,164600,51493270,11610,11610,11610,11610,0
|
|
20250109,164500,51493270,11610,11610,11610,11610,0
|
|
20250109,164400,51493270,11610,11610,11610,11610,0
|
|
20250109,164300,51493270,11610,11610,11610,11610,0
|
|
20250109,164200,51493270,11610,11610,11610,11610,0
|
|
20250109,164100,51493270,11610,11610,11610,11610,0
|
|
20250109,164000,51493270,11610,11610,11610,11610,0
|
|
20250109,163900,51493270,11610,11610,11610,11610,0
|
|
20250109,163800,51493270,11610,11610,11610,11610,0
|
|
20250109,163700,51493270,11610,11610,11610,11610,0
|
|
20250109,163600,51493270,11610,11610,11610,11610,0
|
|
20250109,163500,51493270,11610,11610,11610,11610,0
|
|
20250109,163400,51493270,11610,11610,11610,11610,0
|
|
20250109,163300,51493270,11610,11610,11610,11610,0
|
|
20250109,163200,51493270,11610,11610,11610,11610,0
|
|
20250109,163100,51493270,11610,11610,11610,11610,0
|
|
20250109,163000,51493270,11610,11610,11610,11610,0
|
|
20250109,162900,51493270,11610,11610,11610,11610,0
|
|
20250109,162800,51493270,11610,11610,11610,11610,0
|
|
20250109,162700,51493270,11610,11610,11610,11610,0
|
|
20250109,162600,51493270,11610,11610,11610,11610,139
|
|
20250109,162500,51493270,11610,11610,11610,11610,0
|
|
20250109,162400,51493270,11610,11610,11610,11610,0
|
|
20250109,162300,51493270,11610,11610,11610,11610,0
|
|
20250109,162200,51493270,11610,11610,11610,11610,0
|
|
20250109,162100,51493270,11610,11610,11610,11610,0
|
|
20250109,162000,51493270,11610,11610,11610,11610,0
|
|
20250109,161900,51493270,11610,11610,11610,11610,0
|
|
20250109,161800,51493270,11610,11610,11610,11610,0
|
|
20250109,161700,51493270,11610,11610,11610,11610,0
|
|
20250109,161600,51493270,11610,11610,11610,11610,0
|
|
20250109,161500,51493270,11610,11610,11610,11610,0
|
|
20250109,161400,51493270,11610,11610,11610,11610,0
|
|
20250109,161300,51493270,11610,11610,11610,11610,0
|
|
20250109,161200,51493270,11610,11610,11610,11610,0
|
|
20250109,161100,51493270,11610,11610,11610,11610,0
|
|
20250109,161000,51493270,11610,11610,11610,11610,0
|
|
20250109,160900,51493270,11610,11610,11610,11610,0
|
|
20250109,160800,51493270,11610,11610,11610,11610,0
|
|
20250109,160700,51493270,11610,11610,11610,11610,0
|
|
20250109,160600,51493270,11610,11610,11610,11610,0
|
|
20250109,160500,51493270,11610,11610,11610,11610,0
|
|
20250109,160400,51493270,11610,11610,11610,11610,0
|
|
20250109,160300,51493270,11610,11610,11610,11610,0
|
|
20250109,160200,51493270,11610,11610,11610,11610,0
|
|
20250109,160100,51493270,11610,11610,11610,11610,0
|
|
20250109,160000,51493270,11610,11610,11610,11610,0
|
|
20250109,155900,51493270,11610,11610,11610,11610,0
|
|
20250109,155800,51493270,11610,11610,11610,11610,0
|
|
20250109,155700,51493270,11610,11610,11610,11610,0
|
|
20250109,155600,51493270,11610,11610,11610,11610,139
|
|
20250109,155500,51493270,11610,11610,11610,11610,0
|
|
20250109,155400,51493270,11610,11610,11610,11610,0
|
|
20250109,155300,51493270,11610,11610,11610,11610,0
|
|
20250109,155200,51493270,11610,11610,11610,11610,0
|
|
20250109,155100,51493270,11610,11610,11610,11610,0
|
|
20250109,155000,51493270,11610,11610,11610,11610,0
|
|
20250109,154900,51493270,11610,11610,11610,11610,0
|
|
20250109,154800,51493270,11610,11610,11610,11610,0
|
|
20250109,154700,51493270,11610,11610,11610,11610,0
|
|
20250109,154600,51493270,11610,11610,11610,11610,0
|
|
20250109,154500,51493270,11610,11610,11610,11610,0
|
|
20250109,154400,51493270,11610,11610,11610,11610,0
|
|
20250109,154300,51493270,11610,11610,11610,11610,0
|
|
20250109,154200,51493270,11610,11610,11610,11610,0
|
|
20250109,154100,51493270,11610,11610,11610,11610,0
|
|
20250109,154000,51493270,11610,11610,11610,11610,0
|
|
20250109,153900,51493270,11610,11610,11610,11610,0
|
|
20250109,153800,51493270,11610,11610,11610,11610,0
|
|
20250109,153700,51493270,11610,11610,11610,11610,0
|
|
20250109,153600,51493270,11610,11610,11610,11610,0
|
|
20250109,153500,51493270,11610,11610,11610,11610,0
|
|
20250109,153400,51493270,11610,11610,11610,11610,0
|
|
20250109,153300,51493270,11610,11610,11610,11610,0
|
|
20250109,153200,51493270,11610,11610,11610,11610,0
|
|
20250109,153100,51493270,11610,11610,11610,11610,0
|
|
20250109,153000,51493270,11610,11610,11610,11610,139
|
|
20250109,152900,49879480,11610,11610,11610,11610,0
|
|
20250109,152800,49879480,11610,11610,11610,11610,0
|
|
20250109,152700,49879480,11610,11610,11610,11610,0
|
|
20250109,152600,49879480,11610,11610,11610,11610,0
|
|
20250109,152500,49879480,11610,11610,11610,11610,0
|
|
20250109,152400,49879480,11610,11610,11610,11610,0
|
|
20250109,152300,49879480,11610,11610,11610,11610,0
|
|
20250109,152200,49879480,11610,11610,11610,11610,0
|
|
20250109,152100,49879480,11610,11610,11610,11610,0
|
|
20250109,152000,49879480,11610,11610,11610,11610,0
|
|
20250109,151900,49879480,11610,11540,11610,11540,7
|
|
20250109,151800,49798560,11610,11610,11610,11610,21
|
|
20250109,151700,49554750,11510,11510,11510,11500,10
|
|
20250109,151600,49439670,11660,11520,11660,11520,75
|
|
20250109,151500,48571820,11520,11520,11520,11520,0
|
|
20250109,151400,48571820,11520,11520,11520,11520,0
|
|
20250109,151300,48571820,11520,11520,11520,11520,0
|
|
20250109,151200,48571820,11520,11520,11520,11520,0
|
|
20250109,151100,48571820,11520,11520,11520,11520,0
|
|
20250109,151000,48571820,11520,11520,11520,11520,1
|
|
20250109,150900,48560300,11500,11500,11500,11500,0
|
|
20250109,150800,48560300,11500,11500,11500,11500,0
|
|
20250109,150700,48560300,11500,11500,11500,11500,0
|
|
20250109,150600,48560300,11500,11500,11500,11500,0
|
|
20250109,150500,48560300,11500,11500,11500,11500,119
|
|
20250109,150400,47191800,11490,11490,11490,11490,0
|
|
20250109,150300,47191800,11490,11490,11490,11490,1
|
|
20250109,150200,47180310,11490,11490,11490,11490,5
|
|
20250109,150100,47122860,11490,11490,11490,11490,40
|
|
20250109,150000,46663260,11490,11490,11490,11490,1
|
|
20250109,145900,46651770,11490,11490,11490,11490,50
|
|
20250109,145800,46077270,11490,11490,11490,11490,2
|
|
20250109,145700,46054290,11500,11500,11500,11500,22
|
|
20250109,145600,45801290,11500,11500,11500,11500,1
|
|
20250109,145500,45789790,11470,11470,11470,11470,0
|
|
20250109,145400,45789790,11470,11470,11470,11470,0
|
|
20250109,145300,45789790,11470,11470,11470,11470,0
|
|
20250109,145200,45789790,11470,11480,11480,11470,2
|
|
20250109,145100,45766840,11490,11490,11490,11490,0
|
|
20250109,145000,45766840,11490,11490,11490,11490,0
|
|
20250109,144900,45766840,11490,11490,11490,11490,0
|
|
20250109,144800,45766840,11490,11490,11490,11490,0
|
|
20250109,144700,45766840,11490,11490,11490,11490,2
|
|
20250109,144600,45743860,11490,11490,11490,11490,0
|
|
20250109,144500,45743860,11490,11490,11490,11490,13
|
|
20250109,144400,45594490,11490,11490,11490,11490,1
|
|
20250109,144300,45583000,11500,11500,11500,11500,0
|
|
20250109,144200,45583000,11500,11500,11500,11500,0
|
|
20250109,144100,45583000,11500,11500,11500,11500,0
|
|
20250109,144000,45583000,11500,11500,11500,11500,5
|
|
20250109,143900,45525500,11500,11510,11510,11500,9
|
|
20250109,143800,45421920,11510,11510,11510,11510,0
|
|
20250109,143700,45421920,11510,11510,11510,11510,0
|
|
20250109,143600,45421920,11510,11510,11510,11510,0
|
|
20250109,143500,45421920,11510,11510,11510,11510,0
|
|
20250109,143400,45421920,11510,11510,11510,11510,75
|
|
20250109,143300,44558670,11510,11510,11510,11510,2
|
|
20250109,143200,44535650,11510,11510,11510,11510,0
|
|
20250109,143100,44535650,11510,11510,11510,11510,0
|
|
20250109,143000,44535650,11510,11510,11510,11510,0
|
|
20250109,142900,44535650,11510,11510,11510,11510,0
|
|
20250109,142800,44535650,11510,11510,11510,11510,5
|
|
20250109,142700,44478100,11510,11510,11510,11510,2
|
|
20250109,142600,44455080,11510,11510,11510,11510,1
|
|
20250109,142500,44443570,11490,11490,11490,11490,0
|
|
20250109,142400,44443570,11490,11490,11490,11490,0
|
|
20250109,142300,44443570,11490,11490,11490,11490,0
|
|
20250109,142200,44443570,11490,11500,11500,11490,2
|
|
20250109,142100,44420580,11510,11510,11510,11510,2
|
|
20250109,142000,44397560,11510,11510,11510,11510,0
|
|
20250109,141900,44397560,11510,11510,11510,11510,0
|
|
20250109,141800,44397560,11510,11510,11510,11510,0
|
|
20250109,141700,44397560,11510,11510,11510,11510,0
|
|
20250109,141600,44397560,11510,11510,11510,11510,0
|
|
20250109,141500,44397560,11510,11510,11510,11510,3
|
|
20250109,141400,44363030,11510,11510,11510,11510,0
|
|
20250109,141300,44363030,11510,11510,11510,11510,0
|
|
20250109,141200,44363030,11510,11510,11510,11510,0
|
|
20250109,141100,44363030,11510,11520,11520,11510,2
|
|
20250109,141000,44340000,11520,11520,11520,11520,0
|
|
20250109,140900,44340000,11520,11520,11520,11520,0
|
|
20250109,140800,44340000,11520,11520,11520,11520,11
|
|
20250109,140700,44213280,11520,11520,11520,11520,0
|
|
20250109,140600,44213280,11520,11520,11520,11520,0
|
|
20250109,140500,44213280,11520,11520,11520,11520,0
|
|
20250109,140400,44213280,11520,11520,11520,11520,0
|
|
20250109,140300,44213280,11520,11530,11530,11520,83
|
|
20250109,140200,43256890,11560,11560,11560,11560,0
|
|
20250109,140100,43256890,11560,11560,11560,11560,0
|
|
20250109,140000,43256890,11560,11560,11560,11560,0
|
|
20250109,135900,43256890,11560,11560,11560,11560,0
|
|
20250109,135800,43256890,11560,11560,11560,11560,20
|
|
20250109,135700,43025690,11560,11560,11560,11560,0
|
|
20250109,135600,43025690,11560,11560,11560,11560,0
|
|
20250109,135500,43025690,11560,11560,11560,11560,0
|
|
20250109,135400,43025690,11560,11560,11560,11560,0
|
|
20250109,135300,43025690,11560,11560,11560,11560,0
|
|
20250109,135200,43025690,11560,11560,11560,11560,0
|
|
20250109,135100,43025690,11560,11560,11560,11560,87
|
|
20250109,135000,42019970,11560,11470,11560,11470,50
|
|
20250109,134900,41443810,11460,11460,11460,11460,0
|
|
20250109,134800,41443810,11460,11460,11460,11460,9
|
|
20250109,134700,41340670,11460,11460,11460,11460,0
|
|
20250109,134600,41340670,11460,11460,11460,11460,0
|
|
20250109,134500,41340670,11460,11460,11460,11460,0
|
|
20250109,134400,41340670,11460,11460,11460,11460,0
|
|
20250109,134300,41340670,11460,11460,11460,11460,0
|
|
20250109,134200,41340670,11460,11460,11460,11460,0
|
|
20250109,134100,41340670,11460,11460,11460,11460,0
|
|
20250109,134000,41340670,11460,11460,11460,11460,0
|
|
20250109,133900,41340670,11460,11460,11460,11460,0
|
|
20250109,133800,41340670,11460,11460,11460,11460,0
|
|
20250109,133700,41340670,11460,11460,11460,11460,0
|
|
20250109,133600,41340670,11460,11460,11460,11460,9
|
|
20250109,133500,41237530,11460,11460,11460,11460,1
|
|
20250109,133400,41226070,11450,11450,11450,11450,1
|
|
20250109,133300,41214620,11450,11450,11450,11450,1
|
|
20250109,133200,41203170,11450,11450,11450,11450,128
|
|
20250109,133100,39737570,11460,11470,11470,11460,12
|
|
20250109,133000,39600040,11440,11440,11590,11430,183
|
|
20250109,132900,37491140,11800,11340,11800,11340,1407
|
|
20250109,132800,21189920,11340,11340,11340,11340,1
|
|
20250109,132700,21178580,11320,11320,11320,11320,0
|
|
20250109,132600,21178580,11320,11320,11320,11320,0
|
|
20250109,132500,21178580,11320,11320,11320,11320,0
|
|
20250109,132400,21178580,11320,11320,11320,11320,0
|
|
20250109,132300,21178580,11320,11380,11380,11320,19
|
|
20250109,132200,20963170,11330,11380,11380,11330,71
|
|
20250109,132100,20156190,11380,11380,11380,11380,0
|
|
20250109,132000,20156190,11380,11380,11380,11380,0
|
|
20250109,131900,20156190,11380,11380,11380,11380,0
|
|
20250109,131800,20156190,11380,11380,11380,11380,0
|
|
20250109,131700,20156190,11380,11380,11380,11380,0
|
|
20250109,131600,20156190,11380,11380,11380,11380,0
|
|
20250109,131500,20156190,11380,11380,11380,11380,22
|
|
20250109,131400,19905830,11380,11380,11380,11380,0
|
|
20250109,131300,19905830,11380,11380,11380,11380,4
|
|
20250109,131200,19860310,11380,11380,11380,11380,4
|
|
20250109,131100,19814790,11380,11380,11380,11380,2
|
|
20250109,131000,19792030,11320,11340,11340,11320,50
|
|
20250109,130900,19225800,11330,11330,11330,11330,0
|
|
20250109,130800,19225800,11330,11330,11330,11330,3
|
|
20250109,130700,19191810,11370,11370,11370,11370,0
|
|
20250109,130600,19191810,11370,11370,11370,11370,0
|
|
20250109,130500,19191810,11370,11370,11370,11370,0
|
|
20250109,130400,19191810,11370,11370,11370,11370,0
|
|
20250109,130300,19191810,11370,11370,11370,11370,20
|
|
20250109,130200,18964410,11370,11370,11370,11370,0
|
|
20250109,130100,18964410,11370,11370,11370,11370,0
|
|
20250109,130000,18964410,11370,11370,11370,11370,0
|
|
20250109,125900,18964410,11370,11370,11370,11370,0
|
|
20250109,125800,18964410,11370,11370,11370,11370,0
|
|
20250109,125700,18964410,11370,11370,11370,11370,11
|
|
20250109,125600,18839340,11320,11320,11320,11320,0
|
|
20250109,125500,18839340,11320,11320,11320,11320,0
|
|
20250109,125400,18839340,11320,11320,11320,11320,0
|
|
20250109,125300,18839340,11320,11320,11320,11320,0
|
|
20250109,125200,18839340,11320,11320,11320,11320,0
|
|
20250109,125100,18839340,11320,11320,11320,11320,0
|
|
20250109,125000,18839340,11320,11320,11320,11320,0
|
|
20250109,124900,18839340,11320,11350,11350,11320,64
|
|
20250109,124800,18114300,11350,11350,11350,11350,0
|
|
20250109,124700,18114300,11350,11350,11350,11350,0
|
|
20250109,124600,18114300,11350,11350,11350,11350,0
|
|
20250109,124500,18114300,11350,11350,11350,11350,0
|
|
20250109,124400,18114300,11350,11350,11350,11350,0
|
|
20250109,124300,18114300,11350,11350,11350,11350,0
|
|
20250109,124200,18114300,11350,11350,11350,11350,0
|
|
20250109,124100,18114300,11350,11350,11350,11350,122
|
|
20250109,124000,16729600,11360,11360,11360,11360,4
|
|
20250109,123900,16684160,11360,11360,11360,11360,1
|
|
20250109,123800,16672800,11360,11360,11360,11360,0
|
|
20250109,123700,16672800,11360,11360,11360,11360,1
|
|
20250109,123600,16661440,11360,11360,11360,11360,0
|
|
20250109,123500,16661440,11360,11360,11360,11360,0
|
|
20250109,123400,16661440,11360,11360,11360,11360,0
|
|
20250109,123300,16661440,11360,11360,11360,11360,0
|
|
20250109,123200,16661440,11360,11360,11360,11360,0
|
|
20250109,123100,16661440,11360,11360,11360,11360,0
|
|
20250109,123000,16661440,11360,11360,11360,11360,0
|
|
20250109,122900,16661440,11360,11360,11360,11360,0
|
|
20250109,122800,16661440,11360,11360,11360,11360,4
|
|
20250109,122700,16616000,11350,11350,11350,11350,0
|
|
20250109,122600,16616000,11350,11350,11350,11350,0
|
|
20250109,122500,16616000,11350,11360,11360,11350,15
|
|
20250109,122400,16445700,11360,11360,11360,11360,0
|
|
20250109,122300,16445700,11360,11360,11360,11360,2
|
|
20250109,122200,16422980,11360,11360,11360,11360,3
|
|
20250109,122100,16388900,11360,11360,11360,11360,0
|
|
20250109,122000,16388900,11360,11360,11360,11360,5
|
|
20250109,121900,16332100,11360,11360,11360,11360,0
|
|
20250109,121800,16332100,11360,11360,11360,11360,0
|
|
20250109,121700,16332100,11360,11360,11360,11360,24
|
|
20250109,121600,16059460,11360,11360,11360,11360,0
|
|
20250109,121500,16059460,11360,11360,11360,11360,0
|
|
20250109,121400,16059460,11360,11360,11360,11360,5
|
|
20250109,121300,16002660,11360,11360,11360,11360,122
|
|
20250109,121200,14616740,11360,11360,11360,11360,0
|
|
20250109,121100,14616740,11360,11360,11360,11360,0
|
|
20250109,121000,14616740,11360,11360,11360,11360,0
|
|
20250109,120900,14616740,11360,11360,11360,11360,0
|
|
20250109,120800,14616740,11360,11360,11360,11360,0
|
|
20250109,120700,14616740,11360,11360,11360,11360,0
|
|
20250109,120600,14616740,11360,11360,11360,11360,0
|
|
20250109,120500,14616740,11360,11360,11360,11360,0
|
|
20250109,120400,14616740,11360,11360,11360,11360,0
|
|
20250109,120300,14616740,11360,11360,11360,11360,0
|
|
20250109,120200,14616740,11360,11360,11360,11360,0
|
|
20250109,120100,14616740,11360,11360,11360,11360,0
|
|
20250109,120000,14616740,11360,11360,11360,11360,0
|
|
20250109,115900,14616740,11360,11360,11360,11360,1
|
|
20250109,115800,14605380,11360,11360,11360,11360,0
|
|
20250109,115700,14605380,11360,11360,11360,11360,17
|
|
20250109,115600,14412260,11360,11360,11360,11360,0
|
|
20250109,115500,14412260,11360,11360,11360,11360,0
|
|
20250109,115400,14412260,11360,11360,11360,11360,0
|
|
20250109,115300,14412260,11360,11360,11360,11360,0
|
|
20250109,115200,14412260,11360,11360,11360,11360,10
|
|
20250109,115100,14298660,11360,11360,11360,11360,0
|
|
20250109,115000,14298660,11360,11360,11360,11360,0
|
|
20250109,114900,14298660,11360,11360,11360,11360,0
|
|
20250109,114800,14298660,11360,11360,11360,11360,3
|
|
20250109,114700,14264580,11360,11360,11360,11360,49
|
|
20250109,114600,13707940,11370,11370,11370,11370,13
|
|
20250109,114500,13560130,11380,11380,11380,11380,0
|
|
20250109,114400,13560130,11380,11380,11380,11380,0
|
|
20250109,114300,13560130,11380,11380,11380,11380,1
|
|
20250109,114200,13548750,11380,11380,11380,11380,0
|
|
20250109,114100,13548750,11380,11380,11380,11380,0
|
|
20250109,114000,13548750,11380,11390,11390,11380,10
|
|
20250109,113900,13434940,11370,11370,11370,11370,0
|
|
20250109,113800,13434940,11370,11370,11370,11370,0
|
|
20250109,113700,13434940,11370,11370,11370,11370,0
|
|
20250109,113600,13434940,11370,11370,11370,11370,0
|
|
20250109,113500,13434940,11370,11370,11370,11370,0
|
|
20250109,113400,13434940,11370,11370,11370,11370,0
|
|
20250109,113300,13434940,11370,11370,11370,11370,0
|
|
20250109,113200,13434940,11370,11370,11370,11370,55
|
|
20250109,113100,12809590,11390,11390,11390,11390,0
|
|
20250109,113000,12809590,11390,11390,11390,11390,0
|
|
20250109,112900,12809590,11390,11390,11390,11390,0
|
|
20250109,112800,12809590,11390,11390,11390,11390,0
|
|
20250109,112700,12809590,11390,11390,11390,11390,0
|
|
20250109,112600,12809590,11390,11390,11390,11390,102
|
|
20250109,112500,11647810,11420,11420,11420,11420,0
|
|
20250109,112400,11647810,11420,11420,11420,11420,0
|
|
20250109,112300,11647810,11420,11420,11420,11420,0
|
|
20250109,112200,11647810,11420,11420,11420,11420,0
|
|
20250109,112100,11647810,11420,11420,11420,11420,0
|
|
20250109,112000,11647810,11420,11420,11420,11420,0
|
|
20250109,111900,11647810,11420,11420,11420,11420,0
|
|
20250109,111800,11647810,11420,11420,11420,11420,0
|
|
20250109,111700,11647810,11420,11420,11420,11420,0
|
|
20250109,111600,11647810,11420,11430,11430,11420,4
|
|
20250109,111500,11602100,11390,11390,11390,11390,0
|
|
20250109,111400,11602100,11390,11390,11390,11390,1
|
|
20250109,111300,11590710,11400,11400,11400,11400,0
|
|
20250109,111200,11590710,11400,11400,11400,11400,0
|
|
20250109,111100,11590710,11400,11420,11420,11400,55
|
|
20250109,111000,10963590,11420,11420,11420,11420,0
|
|
20250109,110900,10963590,11420,11420,11420,11420,0
|
|
20250109,110800,10963590,11420,11420,11420,11420,0
|
|
20250109,110700,10963590,11420,11420,11420,11420,0
|
|
20250109,110600,10963590,11420,11420,11420,11420,2
|
|
20250109,110500,10940750,11420,11420,11420,11420,0
|
|
20250109,110400,10940750,11420,11420,11420,11420,0
|
|
20250109,110300,10940750,11420,11420,11420,11420,0
|
|
20250109,110200,10940750,11420,11420,11420,11420,1
|
|
20250109,110100,10929330,11420,11420,11420,11420,0
|
|
20250109,110000,10929330,11420,11420,11420,11420,1
|
|
20250109,105900,10917910,11420,11420,11420,11420,0
|
|
20250109,105800,10917910,11420,11420,11420,11420,0
|
|
20250109,105700,10917910,11420,11420,11420,11420,40
|
|
20250109,105600,10461110,11420,11420,11420,11420,2
|
|
20250109,105500,10438270,11400,11400,11400,11400,0
|
|
20250109,105400,10438270,11400,11400,11400,11400,0
|
|
20250109,105300,10438270,11400,11400,11400,11400,0
|
|
20250109,105200,10438270,11400,11400,11400,11400,0
|
|
20250109,105100,10438270,11400,11400,11400,11400,0
|
|
20250109,105000,10438270,11400,11400,11400,11400,0
|
|
20250109,104900,10438270,11400,11400,11400,11400,3
|
|
20250109,104800,10404070,11400,11400,11400,11400,0
|
|
20250109,104700,10404070,11400,11400,11400,11400,0
|
|
20250109,104600,10404070,11400,11400,11400,11400,0
|
|
20250109,104500,10404070,11400,11400,11400,11400,0
|
|
20250109,104400,10404070,11400,11400,11400,11400,0
|
|
20250109,104300,10404070,11400,11400,11400,11400,0
|
|
20250109,104200,10404070,11400,11400,11400,11400,0
|
|
20250109,104100,10404070,11400,11400,11400,11400,0
|
|
20250109,104000,10404070,11400,11400,11400,11400,0
|
|
20250109,103900,10404070,11400,11400,11400,11400,0
|
|
20250109,103800,10404070,11400,11400,11400,11400,0
|
|
20250109,103700,10404070,11400,11400,11400,11400,0
|
|
20250109,103600,10404070,11400,11400,11400,11400,0
|
|
20250109,103500,10404070,11400,11400,11400,11400,0
|
|
20250109,103400,10404070,11400,11400,11400,11400,0
|
|
20250109,103300,10404070,11400,11400,11400,11400,0
|
|
20250109,103200,10404070,11400,11410,11410,11400,70
|
|
20250109,103100,9605990,11410,11410,11410,11410,0
|
|
20250109,103000,9605990,11410,11410,11410,11410,0
|
|
20250109,102900,9605990,11410,11410,11410,11410,0
|
|
20250109,102800,9605990,11410,11410,11410,11410,0
|
|
20250109,102700,9605990,11410,11410,11410,11410,0
|
|
20250109,102600,9605990,11410,11410,11410,11410,0
|
|
20250109,102500,9605990,11410,11410,11410,11410,7
|
|
20250109,102400,9526120,11430,11430,11430,11430,1
|
|
20250109,102300,9514690,11400,11400,11400,11400,0
|
|
20250109,102200,9514690,11400,11400,11400,11400,0
|
|
20250109,102100,9514690,11400,11400,11400,11400,0
|
|
20250109,102000,9514690,11400,11400,11400,11400,0
|
|
20250109,101900,9514690,11400,11400,11400,11400,0
|
|
20250109,101800,9514690,11400,11400,11400,11400,0
|
|
20250109,101700,9514690,11400,11400,11400,11400,10
|
|
20250109,101600,9400690,11400,11400,11400,11400,46
|
|
20250109,101500,8876290,11400,11400,11400,11400,20
|
|
20250109,101400,8648290,11400,11400,11400,11400,0
|
|
20250109,101300,8648290,11400,11400,11400,11400,0
|
|
20250109,101200,8648290,11400,11400,11400,11400,0
|
|
20250109,101100,8648290,11400,11400,11400,11400,0
|
|
20250109,101000,8648290,11400,11400,11400,11400,0
|
|
20250109,100900,8648290,11400,11400,11400,11400,0
|
|
20250109,100800,8648290,11400,11400,11400,11400,0
|
|
20250109,100700,8648290,11400,11400,11400,11400,0
|
|
20250109,100600,8648290,11400,11400,11400,11400,0
|
|
20250109,100500,8648290,11400,11400,11400,11400,1
|
|
20250109,100400,8636890,11400,11400,11400,11400,0
|
|
20250109,100300,8636890,11400,11400,11400,11400,0
|
|
20250109,100200,8636890,11400,11400,11400,11400,0
|
|
20250109,100100,8636890,11400,11400,11400,11400,5
|
|
20250109,100000,8579890,11400,11400,11400,11400,0
|
|
20250109,095900,8579890,11400,11400,11400,11400,0
|
|
20250109,095800,8579890,11400,11400,11400,11400,0
|
|
20250109,095700,8579890,11400,11400,11400,11400,0
|
|
20250109,095600,8579890,11400,11400,11400,11400,0
|
|
20250109,095500,8579890,11400,11400,11400,11400,30
|
|
20250109,095400,8237890,11410,11410,11410,11410,73
|
|
20250109,095300,7404960,11410,11410,11410,11410,0
|
|
20250109,095200,7404960,11410,11410,11410,11410,28
|
|
20250109,095100,7085480,11410,11410,11410,11410,0
|
|
20250109,095000,7085480,11410,11410,11410,11410,11
|
|
20250109,094900,6959970,11420,11420,11420,11420,1
|
|
20250109,094800,6948550,11400,11400,11400,11400,0
|
|
20250109,094700,6948550,11400,11400,11400,11400,5
|
|
20250109,094600,6891550,11400,11400,11400,11400,0
|
|
20250109,094500,6891550,11400,11400,11400,11400,0
|
|
20250109,094400,6891550,11400,11400,11400,11400,0
|
|
20250109,094300,6891550,11400,11400,11400,11400,0
|
|
20250109,094200,6891550,11400,11400,11400,11400,0
|
|
20250109,094100,6891550,11400,11400,11400,11400,0
|
|
20250109,094000,6891550,11400,11400,11400,11400,0
|
|
20250109,093900,6891550,11400,11400,11400,11400,0
|
|
20250109,093800,6891550,11400,11400,11400,11400,0
|
|
20250109,093700,6891550,11400,11400,11400,11400,20
|
|
20250109,093600,6663550,11400,11420,11420,11400,154
|
|
20250109,093500,4907480,11420,11420,11420,11420,0
|
|
20250109,093400,4907480,11420,11420,11420,11420,0
|
|
20250109,093300,4907480,11420,11420,11420,11420,65
|
|
20250109,093200,4165180,11450,11450,11450,11450,0
|
|
20250109,093100,4165180,11450,11450,11450,11450,0
|
|
20250109,093000,4165180,11450,11450,11450,11450,1
|
|
20250109,092900,4153730,11410,11410,11410,11410,2
|
|
20250109,092800,4130910,11410,11410,11410,11410,0
|
|
20250109,092700,4130910,11410,11410,11410,11410,0
|
|
20250109,092600,4130910,11410,11410,11410,11410,111
|
|
20250109,092500,2864400,11410,11410,11410,11410,1
|
|
20250109,092400,2852990,11410,11410,11410,11410,1
|
|
20250109,092300,2841580,11500,11500,11500,11500,0
|
|
20250109,092200,2841580,11500,11490,11500,11490,11
|
|
20250109,092100,2715140,11490,11490,11490,11490,104
|
|
20250109,092000,1520180,11400,11400,11400,11400,0
|
|
20250109,091900,1520180,11400,11400,11400,11400,0
|
|
20250109,091800,1520180,11400,11400,11400,11400,0
|
|
20250109,091700,1520180,11400,11400,11400,11400,1
|
|
20250109,091600,1508780,11400,11410,11410,11400,88
|
|
20250109,091500,505480,11400,11400,11400,11400,0
|
|
20250109,091400,505480,11400,11400,11400,11400,3
|
|
20250109,091300,471280,11470,11470,11470,11470,6
|
|
20250109,091200,402460,11470,11490,11490,11470,14
|
|
20250109,091100,241660,11490,11490,11490,11490,1
|
|
20250109,091000,230170,11490,11490,11490,11490,0
|
|
20250109,090900,230170,11490,11490,11490,11490,0
|
|
20250109,090800,230170,11490,11490,11490,11490,0
|
|
20250109,090700,230170,11490,11490,11490,11490,0
|
|
20250109,090600,230170,11490,11490,11490,11490,0
|
|
20250109,090500,230170,11490,11490,11490,11490,0
|
|
20250109,090400,230170,11490,11490,11490,11490,1
|
|
20250109,090300,218680,11500,11500,11500,11500,0
|
|
20250109,090200,218680,11500,11500,11500,11500,0
|
|
20250109,090100,218680,11500,11500,11500,11500,0
|
|
20250109,090000,218680,11500,11510,11510,11500,19
|