661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195800,172873570,12940,12940,12940,12940,3207
|
|
20250109,195700,172873570,12940,12940,12940,12940,0
|
|
20250109,195600,172873570,12940,12940,12940,12940,0
|
|
20250109,195500,172873570,12940,12940,12940,12940,0
|
|
20250109,195400,172873570,12940,12940,12940,12940,0
|
|
20250109,195300,172873570,12940,12940,12940,12940,0
|
|
20250109,195200,172873570,12940,12940,12940,12940,0
|
|
20250109,195100,172873570,12940,12940,12940,12940,0
|
|
20250109,195000,172873570,12940,12940,12940,12940,0
|
|
20250109,194900,172873570,12940,12940,12940,12940,0
|
|
20250109,194800,172873570,12940,12940,12940,12940,0
|
|
20250109,194700,172873570,12940,12940,12940,12940,0
|
|
20250109,194600,172873570,12940,12940,12940,12940,0
|
|
20250109,194500,172873570,12940,12940,12940,12940,0
|
|
20250109,194400,172873570,12940,12940,12940,12940,0
|
|
20250109,194300,172873570,12940,12940,12940,12940,0
|
|
20250109,194200,172873570,12940,12940,12940,12940,0
|
|
20250109,194100,172873570,12940,12940,12940,12940,0
|
|
20250109,194000,172873570,12940,12940,12940,12940,0
|
|
20250109,193900,172873570,12940,12940,12940,12940,0
|
|
20250109,193800,172873570,12940,12940,12940,12940,0
|
|
20250109,193700,172873570,12940,12940,12940,12940,0
|
|
20250109,193600,172873570,12940,12940,12940,12940,0
|
|
20250109,193500,172873570,12940,12940,12940,12940,0
|
|
20250109,193400,172873570,12940,12940,12940,12940,0
|
|
20250109,193300,172873570,12940,12940,12940,12940,0
|
|
20250109,193200,172873570,12940,12940,12940,12940,0
|
|
20250109,193100,172873570,12940,12940,12940,12940,0
|
|
20250109,193000,172873570,12940,12940,12940,12940,0
|
|
20250109,192900,172873570,12940,12940,12940,12940,0
|
|
20250109,192800,172873570,12940,12940,12940,12940,3207
|
|
20250109,192700,172873570,12940,12940,12940,12940,0
|
|
20250109,192600,172873570,12940,12940,12940,12940,0
|
|
20250109,192500,172873570,12940,12940,12940,12940,0
|
|
20250109,192400,172873570,12940,12940,12940,12940,0
|
|
20250109,192300,172873570,12940,12940,12940,12940,0
|
|
20250109,192200,172873570,12940,12940,12940,12940,0
|
|
20250109,192100,172873570,12940,12940,12940,12940,0
|
|
20250109,192000,172873570,12940,12940,12940,12940,0
|
|
20250109,191900,172873570,12940,12940,12940,12940,0
|
|
20250109,191800,172873570,12940,12940,12940,12940,0
|
|
20250109,191700,172873570,12940,12940,12940,12940,0
|
|
20250109,191600,172873570,12940,12940,12940,12940,0
|
|
20250109,191500,172873570,12940,12940,12940,12940,0
|
|
20250109,191400,172873570,12940,12940,12940,12940,0
|
|
20250109,191300,172873570,12940,12940,12940,12940,0
|
|
20250109,191200,172873570,12940,12940,12940,12940,0
|
|
20250109,191100,172873570,12940,12940,12940,12940,0
|
|
20250109,191000,172873570,12940,12940,12940,12940,0
|
|
20250109,190900,172873570,12940,12940,12940,12940,0
|
|
20250109,190800,172873570,12940,12940,12940,12940,0
|
|
20250109,190700,172873570,12940,12940,12940,12940,0
|
|
20250109,190600,172873570,12940,12940,12940,12940,0
|
|
20250109,190500,172873570,12940,12940,12940,12940,0
|
|
20250109,190400,172873570,12940,12940,12940,12940,0
|
|
20250109,190300,172873570,12940,12940,12940,12940,0
|
|
20250109,190200,172873570,12940,12940,12940,12940,0
|
|
20250109,190100,172873570,12940,12940,12940,12940,0
|
|
20250109,190000,172873570,12940,12940,12940,12940,0
|
|
20250109,185900,172873570,12940,12940,12940,12940,0
|
|
20250109,185800,172873570,12940,12940,12940,12940,3207
|
|
20250109,185700,172873570,12940,12940,12940,12940,0
|
|
20250109,185600,172873570,12940,12940,12940,12940,0
|
|
20250109,185500,172873570,12940,12940,12940,12940,0
|
|
20250109,185400,172873570,12940,12940,12940,12940,0
|
|
20250109,185300,172873570,12940,12940,12940,12940,0
|
|
20250109,185200,172873570,12940,12940,12940,12940,0
|
|
20250109,185100,172873570,12940,12940,12940,12940,0
|
|
20250109,185000,172873570,12940,12940,12940,12940,0
|
|
20250109,184900,172873570,12940,12940,12940,12940,0
|
|
20250109,184800,172873570,12940,12940,12940,12940,0
|
|
20250109,184700,172873570,12940,12940,12940,12940,0
|
|
20250109,184600,172873570,12940,12940,12940,12940,0
|
|
20250109,184500,172873570,12940,12940,12940,12940,0
|
|
20250109,184400,172873570,12940,12940,12940,12940,0
|
|
20250109,184300,172873570,12940,12940,12940,12940,0
|
|
20250109,184200,172873570,12940,12940,12940,12940,0
|
|
20250109,184100,172873570,12940,12940,12940,12940,0
|
|
20250109,184000,172873570,12940,12940,12940,12940,0
|
|
20250109,183900,172873570,12940,12940,12940,12940,0
|
|
20250109,183800,172873570,12940,12940,12940,12940,0
|
|
20250109,183700,172873570,12940,12940,12940,12940,0
|
|
20250109,183600,172873570,12940,12940,12940,12940,0
|
|
20250109,183500,172873570,12940,12940,12940,12940,0
|
|
20250109,183400,172873570,12940,12940,12940,12940,0
|
|
20250109,183300,172873570,12940,12940,12940,12940,0
|
|
20250109,183200,172873570,12940,12940,12940,12940,0
|
|
20250109,183100,172873570,12940,12940,12940,12940,0
|
|
20250109,183000,172873570,12940,12940,12940,12940,0
|
|
20250109,182900,172873570,12940,12940,12940,12940,0
|
|
20250109,182800,172873570,12940,12940,12940,12940,3207
|
|
20250109,182700,172873570,12940,12940,12940,12940,0
|
|
20250109,182600,172873570,12940,12940,12940,12940,0
|
|
20250109,182500,172873570,12940,12940,12940,12940,0
|
|
20250109,182400,172873570,12940,12940,12940,12940,0
|
|
20250109,182300,172873570,12940,12940,12940,12940,0
|
|
20250109,182200,172873570,12940,12940,12940,12940,0
|
|
20250109,182100,172873570,12940,12940,12940,12940,0
|
|
20250109,182000,172873570,12940,12940,12940,12940,0
|
|
20250109,181900,172873570,12940,12940,12940,12940,0
|
|
20250109,181800,172873570,12940,12940,12940,12940,0
|
|
20250109,181700,172873570,12940,12940,12940,12940,0
|
|
20250109,181600,172873570,12940,12940,12940,12940,0
|
|
20250109,181500,172873570,12940,12940,12940,12940,0
|
|
20250109,181400,172873570,12940,12940,12940,12940,0
|
|
20250109,181300,172873570,12940,12940,12940,12940,0
|
|
20250109,181200,172873570,12940,12940,12940,12940,0
|
|
20250109,181100,172873570,12940,12940,12940,12940,0
|
|
20250109,181000,172873570,12940,12940,12940,12940,0
|
|
20250109,180900,172873570,12940,12940,12940,12940,0
|
|
20250109,180800,172873570,12940,12940,12940,12940,0
|
|
20250109,180700,172873570,12940,12940,12940,12940,0
|
|
20250109,180600,172873570,12940,12940,12940,12940,0
|
|
20250109,180500,172873570,12940,12940,12940,12940,0
|
|
20250109,180400,172873570,12940,12940,12940,12940,0
|
|
20250109,180300,172873570,12940,12940,12940,12940,0
|
|
20250109,180200,172873570,12940,12940,12940,12940,0
|
|
20250109,180100,172873570,12940,12940,12940,12940,0
|
|
20250109,180000,172873570,12940,12940,12940,12940,0
|
|
20250109,175900,172873570,12940,12940,12940,12940,0
|
|
20250109,175800,172873570,12940,12940,12940,12940,3207
|
|
20250109,175700,172873570,12940,12940,12940,12940,0
|
|
20250109,175600,172873570,12940,12940,12940,12940,0
|
|
20250109,175500,172873570,12940,12940,12940,12940,0
|
|
20250109,175400,172873570,12940,12940,12940,12940,0
|
|
20250109,175300,172873570,12940,12940,12940,12940,0
|
|
20250109,175200,172873570,12940,12940,12940,12940,0
|
|
20250109,175100,172873570,12940,12940,12940,12940,0
|
|
20250109,175000,172873570,12940,12940,12940,12940,0
|
|
20250109,174900,172873570,12940,12940,12940,12940,0
|
|
20250109,174800,172873570,12940,12940,12940,12940,0
|
|
20250109,174700,172873570,12940,12940,12940,12940,0
|
|
20250109,174600,172873570,12940,12940,12940,12940,0
|
|
20250109,174500,172873570,12940,12940,12940,12940,0
|
|
20250109,174400,172873570,12940,12940,12940,12940,0
|
|
20250109,174300,172873570,12940,12940,12940,12940,0
|
|
20250109,174200,172873570,12940,12940,12940,12940,0
|
|
20250109,174100,172873570,12940,12940,12940,12940,0
|
|
20250109,174000,172873570,12940,12940,12940,12940,0
|
|
20250109,173900,172873570,12940,12940,12940,12940,0
|
|
20250109,173800,172873570,12940,12940,12940,12940,0
|
|
20250109,173700,172873570,12940,12940,12940,12940,0
|
|
20250109,173600,172873570,12940,12940,12940,12940,0
|
|
20250109,173500,172873570,12940,12940,12940,12940,0
|
|
20250109,173400,172873570,12940,12940,12940,12940,0
|
|
20250109,173300,172873570,12940,12940,12940,12940,0
|
|
20250109,173200,172873570,12940,12940,12940,12940,0
|
|
20250109,173100,172873570,12940,12940,12940,12940,0
|
|
20250109,173000,172873570,12940,12940,12940,12940,0
|
|
20250109,172900,172873570,12940,12940,12940,12940,0
|
|
20250109,172800,172873570,12940,12940,12940,12940,3207
|
|
20250109,172700,172873570,12940,12940,12940,12940,0
|
|
20250109,172600,172873570,12940,12940,12940,12940,0
|
|
20250109,172500,172873570,12940,12940,12940,12940,0
|
|
20250109,172400,172873570,12940,12940,12940,12940,0
|
|
20250109,172300,172873570,12940,12940,12940,12940,0
|
|
20250109,172200,172873570,12940,12940,12940,12940,0
|
|
20250109,172100,172873570,12940,12940,12940,12940,0
|
|
20250109,172000,172873570,12940,12940,12940,12940,0
|
|
20250109,171900,172873570,12940,12940,12940,12940,0
|
|
20250109,171800,172873570,12940,12940,12940,12940,0
|
|
20250109,171700,172873570,12940,12940,12940,12940,0
|
|
20250109,171600,172873570,12940,12940,12940,12940,0
|
|
20250109,171500,172873570,12940,12940,12940,12940,0
|
|
20250109,171400,172873570,12940,12940,12940,12940,0
|
|
20250109,171300,172873570,12940,12940,12940,12940,0
|
|
20250109,171200,172873570,12940,12940,12940,12940,0
|
|
20250109,171100,172873570,12940,12940,12940,12940,0
|
|
20250109,171000,172873570,12940,12940,12940,12940,0
|
|
20250109,170900,172873570,12940,12940,12940,12940,0
|
|
20250109,170800,172873570,12940,12940,12940,12940,0
|
|
20250109,170700,172873570,12940,12940,12940,12940,0
|
|
20250109,170600,172873570,12940,12940,12940,12940,0
|
|
20250109,170500,172873570,12940,12940,12940,12940,0
|
|
20250109,170400,172873570,12940,12940,12940,12940,0
|
|
20250109,170300,172873570,12940,12940,12940,12940,0
|
|
20250109,170200,172873570,12940,12940,12940,12940,0
|
|
20250109,170100,172873570,12940,12940,12940,12940,0
|
|
20250109,170000,172873570,12940,12940,12940,12940,0
|
|
20250109,165900,172873570,12940,12940,12940,12940,0
|
|
20250109,165800,172873570,12940,12940,12940,12940,3207
|
|
20250109,165700,172873570,12940,12940,12940,12940,0
|
|
20250109,165600,172873570,12940,12940,12940,12940,0
|
|
20250109,165500,172873570,12940,12940,12940,12940,0
|
|
20250109,165400,172873570,12940,12940,12940,12940,0
|
|
20250109,165300,172873570,12940,12940,12940,12940,0
|
|
20250109,165200,172873570,12940,12940,12940,12940,0
|
|
20250109,165100,172873570,12940,12940,12940,12940,0
|
|
20250109,165000,172873570,12940,12940,12940,12940,0
|
|
20250109,164900,172873570,12940,12940,12940,12940,0
|
|
20250109,164800,172873570,12940,12940,12940,12940,0
|
|
20250109,164700,172873570,12940,12940,12940,12940,0
|
|
20250109,164600,172873570,12940,12940,12940,12940,0
|
|
20250109,164500,172873570,12940,12940,12940,12940,0
|
|
20250109,164400,172873570,12940,12940,12940,12940,0
|
|
20250109,164300,172873570,12940,12940,12940,12940,0
|
|
20250109,164200,172873570,12940,12940,12940,12940,0
|
|
20250109,164100,172873570,12940,12940,12940,12940,0
|
|
20250109,164000,172873570,12940,12940,12940,12940,0
|
|
20250109,163900,172873570,12940,12940,12940,12940,0
|
|
20250109,163800,172873570,12940,12940,12940,12940,0
|
|
20250109,163700,172873570,12940,12940,12940,12940,0
|
|
20250109,163600,172873570,12940,12940,12940,12940,0
|
|
20250109,163500,172873570,12940,12940,12940,12940,0
|
|
20250109,163400,172873570,12940,12940,12940,12940,0
|
|
20250109,163300,172873570,12940,12940,12940,12940,0
|
|
20250109,163200,172873570,12940,12940,12940,12940,0
|
|
20250109,163100,172873570,12940,12940,12940,12940,0
|
|
20250109,163000,172873570,12940,12940,12940,12940,0
|
|
20250109,162900,172873570,12940,12940,12940,12940,0
|
|
20250109,162800,172873570,12940,12940,12940,12940,3207
|
|
20250109,162700,172873570,12940,12940,12940,12940,0
|
|
20250109,162600,172873570,12940,12940,12940,12940,0
|
|
20250109,162500,172873570,12940,12940,12940,12940,0
|
|
20250109,162400,172873570,12940,12940,12940,12940,0
|
|
20250109,162300,172873570,12940,12940,12940,12940,0
|
|
20250109,162200,172873570,12940,12940,12940,12940,0
|
|
20250109,162100,172873570,12940,12940,12940,12940,0
|
|
20250109,162000,172873570,12940,12940,12940,12940,0
|
|
20250109,161900,172873570,12940,12940,12940,12940,0
|
|
20250109,161800,172873570,12940,12940,12940,12940,0
|
|
20250109,161700,172873570,12940,12940,12940,12940,0
|
|
20250109,161600,172873570,12940,12940,12940,12940,0
|
|
20250109,161500,172873570,12940,12940,12940,12940,0
|
|
20250109,161400,172873570,12940,12940,12940,12940,0
|
|
20250109,161300,172873570,12940,12940,12940,12940,0
|
|
20250109,161200,172873570,12940,12940,12940,12940,0
|
|
20250109,161100,172873570,12940,12940,12940,12940,0
|
|
20250109,161000,172873570,12940,12940,12940,12940,0
|
|
20250109,160900,172873570,12940,12940,12940,12940,0
|
|
20250109,160800,172873570,12940,12940,12940,12940,0
|
|
20250109,160700,172873570,12940,12940,12940,12940,0
|
|
20250109,160600,172873570,12940,12940,12940,12940,0
|
|
20250109,160500,172873570,12940,12940,12940,12940,0
|
|
20250109,160400,172873570,12940,12940,12940,12940,0
|
|
20250109,160300,172873570,12940,12940,12940,12940,0
|
|
20250109,160200,172873570,12940,12940,12940,12940,0
|
|
20250109,160100,172873570,12940,12940,12940,12940,0
|
|
20250109,160000,172873570,12940,12940,12940,12940,0
|
|
20250109,155900,172873570,12940,12940,12940,12940,0
|
|
20250109,155800,172873570,12940,12940,12940,12940,3207
|
|
20250109,155700,172873570,12940,12940,12940,12940,0
|
|
20250109,155600,172873570,12940,12940,12940,12940,0
|
|
20250109,155500,172873570,12940,12940,12940,12940,0
|
|
20250109,155400,172873570,12940,12940,12940,12940,0
|
|
20250109,155300,172873570,12940,12940,12940,12940,0
|
|
20250109,155200,172873570,12940,12940,12940,12940,0
|
|
20250109,155100,172873570,12940,12940,12940,12940,0
|
|
20250109,155000,172873570,12940,12940,12940,12940,0
|
|
20250109,154900,172873570,12940,12940,12940,12940,0
|
|
20250109,154800,172873570,12940,12940,12940,12940,0
|
|
20250109,154700,172873570,12940,12940,12940,12940,0
|
|
20250109,154600,172873570,12940,12940,12940,12940,0
|
|
20250109,154500,172873570,12940,12940,12940,12940,0
|
|
20250109,154400,172873570,12940,12940,12940,12940,0
|
|
20250109,154300,172873570,12940,12940,12940,12940,0
|
|
20250109,154200,172873570,12940,12940,12940,12940,0
|
|
20250109,154100,172873570,12940,12940,12940,12940,0
|
|
20250109,154000,172873570,12940,12940,12940,12940,0
|
|
20250109,153900,172873570,12940,12940,12940,12940,0
|
|
20250109,153800,172873570,12940,12940,12940,12940,0
|
|
20250109,153700,172873570,12940,12940,12940,12940,0
|
|
20250109,153600,172873570,12940,12940,12940,12940,0
|
|
20250109,153500,172873570,12940,12940,12940,12940,0
|
|
20250109,153400,172873570,12940,12940,12940,12940,0
|
|
20250109,153300,172873570,12940,12940,12940,12940,0
|
|
20250109,153200,172873570,12940,12940,12940,12940,0
|
|
20250109,153100,172873570,12940,12940,12940,12940,0
|
|
20250109,153000,172873570,12940,12940,12940,12940,3207
|
|
20250109,152900,131374990,13030,13030,13030,13030,0
|
|
20250109,152800,131374990,13030,13030,13030,13030,0
|
|
20250109,152700,131374990,13030,13030,13030,13030,0
|
|
20250109,152600,131374990,13030,13030,13030,13030,0
|
|
20250109,152500,131374990,13030,13030,13030,13030,0
|
|
20250109,152400,131374990,13030,13030,13030,13030,0
|
|
20250109,152300,131374990,13030,13030,13030,13030,0
|
|
20250109,152200,131374990,13030,13030,13030,13030,0
|
|
20250109,152100,131374990,13030,13030,13030,13030,0
|
|
20250109,152000,131374990,13030,13030,13030,13030,0
|
|
20250109,151900,131374990,13030,13090,13090,13030,32
|
|
20250109,151800,130957000,13080,13090,13090,13080,9
|
|
20250109,151700,130839260,13100,13110,13110,13100,3
|
|
20250109,151600,130799950,13110,13120,13120,13090,24
|
|
20250109,151500,130485510,13120,13120,13120,13120,9
|
|
20250109,151400,130367430,13120,13120,13130,13110,11
|
|
20250109,151300,130223150,13110,13120,13120,13080,29
|
|
20250109,151200,129843300,13100,13110,13110,13100,21
|
|
20250109,151100,129568010,13100,13120,13120,13100,11
|
|
20250109,151000,129423760,13110,13110,13120,13080,22
|
|
20250109,150900,129135640,13120,13090,13120,13090,10
|
|
20250109,150800,129004640,13090,13080,13090,13080,20
|
|
20250109,150700,128742990,13080,13080,13080,13080,8
|
|
20250109,150600,128638350,13070,13070,13070,13070,6
|
|
20250109,150500,128559930,13030,13040,13040,13030,103
|
|
20250109,150400,127216860,13030,13080,13080,13030,291
|
|
20250109,150300,123415800,13120,13120,13120,13120,6
|
|
20250109,150200,123337080,13120,13120,13120,13120,0
|
|
20250109,150100,123337080,13120,13120,13120,13120,0
|
|
20250109,150000,123337080,13120,13120,13120,13120,1
|
|
20250109,145900,123323960,13120,13120,13120,13120,3
|
|
20250109,145800,123284600,13130,13120,13130,13120,4
|
|
20250109,145700,123232110,13120,13110,13120,13110,11
|
|
20250109,145600,123087820,13110,13110,13110,13110,9
|
|
20250109,145500,122969830,13070,13070,13070,13070,0
|
|
20250109,145400,122969830,13070,13070,13070,13070,11
|
|
20250109,145300,122826060,13090,13090,13090,13090,0
|
|
20250109,145200,122826060,13090,13090,13090,13090,0
|
|
20250109,145100,122826060,13090,13090,13090,13090,0
|
|
20250109,145000,122826060,13090,13090,13090,13090,0
|
|
20250109,144900,122826060,13090,13090,13090,13090,0
|
|
20250109,144800,122826060,13090,13090,13090,13090,5
|
|
20250109,144700,122760610,13090,13090,13090,13090,0
|
|
20250109,144600,122760610,13090,13090,13090,13090,1
|
|
20250109,144500,122747520,13060,13060,13060,13060,0
|
|
20250109,144400,122747520,13060,13060,13060,13060,0
|
|
20250109,144300,122747520,13060,13060,13060,13060,0
|
|
20250109,144200,122747520,13060,13060,13060,13060,11
|
|
20250109,144100,122603860,13090,13090,13090,13090,0
|
|
20250109,144000,122603860,13090,13090,13090,13090,0
|
|
20250109,143900,122603860,13090,13090,13090,13090,0
|
|
20250109,143800,122603860,13090,13090,13090,13090,0
|
|
20250109,143700,122603860,13090,13090,13090,13090,5
|
|
20250109,143600,122538410,13100,13100,13100,13100,0
|
|
20250109,143500,122538410,13100,13100,13100,13100,0
|
|
20250109,143400,122538410,13100,13100,13100,13100,0
|
|
20250109,143300,122538410,13100,13100,13100,13100,0
|
|
20250109,143200,122538410,13100,13100,13100,13100,0
|
|
20250109,143100,122538410,13100,13060,13100,13060,11
|
|
20250109,143000,122394350,13070,13080,13080,13070,10
|
|
20250109,142900,122263620,13110,13110,13110,13110,0
|
|
20250109,142800,122263620,13110,13110,13110,13110,0
|
|
20250109,142700,122263620,13110,13050,13110,13040,178
|
|
20250109,142600,119940260,13050,13050,13050,13050,0
|
|
20250109,142500,119940260,13050,13050,13050,13050,0
|
|
20250109,142400,119940260,13050,13050,13050,13050,0
|
|
20250109,142300,119940260,13050,13050,13050,13050,3
|
|
20250109,142200,119901110,13030,13030,13030,13030,0
|
|
20250109,142100,119901110,13030,13070,13070,13030,72
|
|
20250109,142000,118961640,13070,13070,13070,13070,2
|
|
20250109,141900,118935500,13070,13100,13100,13050,39
|
|
20250109,141800,118425740,13100,13100,13100,13100,0
|
|
20250109,141700,118425740,13100,13100,13100,13100,1
|
|
20250109,141600,118412640,13080,13080,13080,13080,11
|
|
20250109,141500,118268760,13120,13120,13120,13120,1
|
|
20250109,141400,118255640,13030,13030,13040,13030,69
|
|
20250109,141300,117356160,13030,13030,13030,13030,0
|
|
20250109,141200,117356160,13030,13030,13030,13030,9
|
|
20250109,141100,117238890,13030,13030,13030,13030,0
|
|
20250109,141000,117238890,13030,13030,13030,13030,0
|
|
20250109,140900,117238890,13030,13000,13040,13000,203
|
|
20250109,140800,114595940,12990,13000,13000,12990,60
|
|
20250109,140700,113815970,13040,13040,13040,13040,0
|
|
20250109,140600,113815970,13040,13040,13040,13040,0
|
|
20250109,140500,113815970,13040,13040,13040,13040,0
|
|
20250109,140400,113815970,13040,13040,13040,13040,9
|
|
20250109,140300,113698610,13040,13040,13040,13040,0
|
|
20250109,140200,113698610,13040,13040,13040,13040,5
|
|
20250109,140100,113633410,13050,12980,13050,12970,26
|
|
20250109,140000,113295310,13060,13060,13060,13060,0
|
|
20250109,135900,113295310,13060,13060,13060,13060,10
|
|
20250109,135800,113164710,13060,13060,13060,13060,0
|
|
20250109,135700,113164710,13060,13030,13060,13020,40
|
|
20250109,135600,112643500,13030,13030,13030,12950,851
|
|
20250109,135500,101576210,13030,13030,13030,13030,0
|
|
20250109,135400,101576210,13030,13030,13030,13030,0
|
|
20250109,135300,101576210,13030,13030,13030,13030,0
|
|
20250109,135200,101576210,13030,13030,13030,13030,0
|
|
20250109,135100,101576210,13030,13030,13030,13030,0
|
|
20250109,135000,101576210,13030,13030,13030,13030,0
|
|
20250109,134900,101576210,13030,13030,13030,13030,0
|
|
20250109,134800,101576210,13030,13030,13030,13030,0
|
|
20250109,134700,101576210,13030,13030,13030,13030,0
|
|
20250109,134600,101576210,13030,13030,13030,13030,0
|
|
20250109,134500,101576210,13030,13030,13030,13030,0
|
|
20250109,134400,101576210,13030,13040,13040,13030,49
|
|
20250109,134300,100937270,13120,13120,13120,13120,1
|
|
20250109,134200,100924150,13130,13080,13130,13080,10
|
|
20250109,134100,100792950,13130,13130,13130,13130,0
|
|
20250109,134000,100792950,13130,13130,13130,13130,0
|
|
20250109,133900,100792950,13130,13130,13130,13130,0
|
|
20250109,133800,100792950,13130,13080,13130,13080,2
|
|
20250109,133700,100766740,13090,13090,13090,13090,21
|
|
20250109,133600,100491850,13030,13030,13030,13030,23
|
|
20250109,133500,100192160,13020,13020,13020,13020,0
|
|
20250109,133400,100192160,13020,13020,13020,13020,0
|
|
20250109,133300,100192160,13020,13020,13020,13020,29
|
|
20250109,133200,99814580,13020,13020,13020,13020,16
|
|
20250109,133100,99606260,13090,13090,13090,13090,0
|
|
20250109,133000,99606260,13090,13040,13090,13040,3
|
|
20250109,132900,99567040,13020,13020,13020,13020,0
|
|
20250109,132800,99567040,13020,13020,13020,13020,0
|
|
20250109,132700,99567040,13020,13040,13040,13010,104
|
|
20250109,132600,98212130,13040,13050,13050,13040,48
|
|
20250109,132500,97585740,13050,13050,13050,13050,0
|
|
20250109,132400,97585740,13050,13050,13050,13050,0
|
|
20250109,132300,97585740,13050,13050,13050,13050,0
|
|
20250109,132200,97585740,13050,13050,13050,13050,0
|
|
20250109,132100,97585740,13050,13050,13050,13050,0
|
|
20250109,132000,97585740,13050,13050,13050,13050,0
|
|
20250109,131900,97585740,13050,13050,13050,13050,0
|
|
20250109,131800,97585740,13050,13050,13050,13050,0
|
|
20250109,131700,97585740,13050,13050,13050,13050,0
|
|
20250109,131600,97585740,13050,13050,13050,13050,0
|
|
20250109,131500,97585740,13050,13050,13050,13050,0
|
|
20250109,131400,97585740,13050,13050,13050,13050,0
|
|
20250109,131300,97585740,13050,13050,13050,13050,61
|
|
20250109,131200,96789690,13050,13050,13050,13050,4
|
|
20250109,131100,96737490,13090,13090,13090,13090,0
|
|
20250109,131000,96737490,13090,13090,13090,13090,6
|
|
20250109,130900,96658950,13050,13050,13050,13050,0
|
|
20250109,130800,96658950,13050,13040,13050,13040,45
|
|
20250109,130700,96071990,13040,13040,13040,13040,6
|
|
20250109,130600,95993750,13030,13030,13030,13030,2
|
|
20250109,130500,95967690,13040,13040,13040,13040,35
|
|
20250109,130400,95511290,13000,13000,13000,13000,0
|
|
20250109,130300,95511290,13000,13000,13000,13000,0
|
|
20250109,130200,95511290,13000,13000,13000,13000,0
|
|
20250109,130100,95511290,13000,13000,13000,13000,1
|
|
20250109,130000,95498290,13020,13000,13020,13000,31
|
|
20250109,125900,95095190,12950,12950,12950,12950,0
|
|
20250109,125800,95095190,12950,12950,12950,12950,0
|
|
20250109,125700,95095190,12950,12950,12950,12950,0
|
|
20250109,125600,95095190,12950,12950,12950,12950,0
|
|
20250109,125500,95095190,12950,13050,13050,12950,900
|
|
20250109,125400,83383970,13070,13070,13070,13070,0
|
|
20250109,125300,83383970,13070,13070,13070,13070,0
|
|
20250109,125200,83383970,13070,13070,13070,13070,0
|
|
20250109,125100,83383970,13070,13070,13070,13070,0
|
|
20250109,125000,83383970,13070,13070,13070,13070,0
|
|
20250109,124900,83383970,13070,13070,13070,13070,2
|
|
20250109,124800,83357830,13070,13070,13070,13070,0
|
|
20250109,124700,83357830,13070,13070,13070,13070,0
|
|
20250109,124600,83357830,13070,13070,13070,13070,0
|
|
20250109,124500,83357830,13070,13070,13070,13070,0
|
|
20250109,124400,83357830,13070,13070,13070,13070,0
|
|
20250109,124300,83357830,13070,13070,13070,13070,0
|
|
20250109,124200,83357830,13070,13070,13070,13070,0
|
|
20250109,124100,83357830,13070,13070,13070,13070,11
|
|
20250109,124000,83214060,13050,13050,13050,13050,0
|
|
20250109,123900,83214060,13050,13050,13050,13050,0
|
|
20250109,123800,83214060,13050,13040,13050,13040,2
|
|
20250109,123700,83187970,13040,13040,13040,13040,0
|
|
20250109,123600,83187970,13040,13050,13050,13040,37
|
|
20250109,123500,82705290,13050,13050,13050,13050,0
|
|
20250109,123400,82705290,13050,13050,13050,13050,0
|
|
20250109,123300,82705290,13050,13050,13050,13050,0
|
|
20250109,123200,82705290,13050,13050,13050,13050,0
|
|
20250109,123100,82705290,13050,13050,13050,13050,0
|
|
20250109,123000,82705290,13050,13050,13050,13050,0
|
|
20250109,122900,82705290,13050,13050,13050,13050,0
|
|
20250109,122800,82705290,13050,13050,13050,13050,0
|
|
20250109,122700,82705290,13050,13050,13050,13050,8
|
|
20250109,122600,82600890,13050,13050,13050,13050,0
|
|
20250109,122500,82600890,13050,13050,13050,13050,43
|
|
20250109,122400,82039740,13050,13050,13050,13050,0
|
|
20250109,122300,82039740,13050,13050,13050,13050,0
|
|
20250109,122200,82039740,13050,13050,13050,13050,1
|
|
20250109,122100,82026690,13050,13050,13050,13050,0
|
|
20250109,122000,82026690,13050,13050,13050,13050,0
|
|
20250109,121900,82026690,13050,13050,13050,13050,2
|
|
20250109,121800,82000590,13030,13030,13030,13030,0
|
|
20250109,121700,82000590,13030,13030,13030,13030,0
|
|
20250109,121600,82000590,13030,13040,13040,13030,80
|
|
20250109,121500,80957430,13050,13050,13050,13050,0
|
|
20250109,121400,80957430,13050,13050,13050,13050,2
|
|
20250109,121300,80931330,13050,13050,13050,13050,0
|
|
20250109,121200,80931330,13050,13050,13050,13050,2
|
|
20250109,121100,80905230,13050,13050,13050,13050,0
|
|
20250109,121000,80905230,13050,13050,13050,13050,0
|
|
20250109,120900,80905230,13050,13050,13050,13050,1
|
|
20250109,120800,80892180,13050,13050,13050,13050,2
|
|
20250109,120700,80866080,13050,13050,13050,13050,0
|
|
20250109,120600,80866080,13050,13050,13050,13050,0
|
|
20250109,120500,80866080,13050,13050,13050,13050,0
|
|
20250109,120400,80866080,13050,13050,13050,13050,0
|
|
20250109,120300,80866080,13050,13050,13050,13040,12
|
|
20250109,120200,80709490,13050,13050,13050,13050,0
|
|
20250109,120100,80709490,13050,13050,13050,13050,1
|
|
20250109,120000,80696440,13040,13040,13040,13040,0
|
|
20250109,115900,80696440,13040,13040,13040,13040,7
|
|
20250109,115800,80605160,13040,13040,13040,13040,2
|
|
20250109,115700,80579080,13030,13030,13030,13030,0
|
|
20250109,115600,80579080,13030,13030,13030,13030,0
|
|
20250109,115500,80579080,13030,13030,13030,13030,1
|
|
20250109,115400,80566050,13040,13040,13040,13040,4
|
|
20250109,115300,80513890,13040,13040,13040,13040,0
|
|
20250109,115200,80513890,13040,13040,13040,13040,0
|
|
20250109,115100,80513890,13040,13040,13040,13040,2
|
|
20250109,115000,80487810,13030,13030,13030,13030,0
|
|
20250109,114900,80487810,13030,13030,13030,13030,1
|
|
20250109,114800,80474780,13030,13030,13030,13030,0
|
|
20250109,114700,80474780,13030,13060,13060,13030,408
|
|
20250109,114600,75151070,13050,13050,13050,13050,0
|
|
20250109,114500,75151070,13050,13050,13050,13050,0
|
|
20250109,114400,75151070,13050,13050,13050,13050,0
|
|
20250109,114300,75151070,13050,13050,13050,13050,27
|
|
20250109,114200,74798720,13060,13070,13070,13060,39
|
|
20250109,114100,74289010,13050,13060,13060,13050,55
|
|
20250109,114000,73570740,13060,13110,13110,13060,1549
|
|
20250109,113900,53279910,13110,13110,13110,13110,0
|
|
20250109,113800,53279910,13110,13110,13110,13110,2
|
|
20250109,113700,53253690,13110,13120,13120,13110,42
|
|
20250109,113600,52702670,13130,13130,13130,13130,2
|
|
20250109,113500,52676410,13120,13130,13130,13120,33
|
|
20250109,113400,52243170,13130,13130,13130,13130,0
|
|
20250109,113300,52243170,13130,13160,13160,13130,21
|
|
20250109,113200,51967060,13160,13160,13160,13160,0
|
|
20250109,113100,51967060,13160,13160,13160,13160,0
|
|
20250109,113000,51967060,13160,13160,13160,13160,0
|
|
20250109,112900,51967060,13160,13180,13180,13160,41
|
|
20250109,112800,51426810,13190,13190,13190,13190,1
|
|
20250109,112700,51413620,13190,13190,13190,13190,0
|
|
20250109,112600,51413620,13190,13190,13190,13190,0
|
|
20250109,112500,51413620,13190,13190,13190,13190,0
|
|
20250109,112400,51413620,13190,13190,13190,13190,0
|
|
20250109,112300,51413620,13190,13190,13190,13190,0
|
|
20250109,112200,51413620,13190,13190,13190,13190,0
|
|
20250109,112100,51413620,13190,13190,13190,13190,0
|
|
20250109,112000,51413620,13190,13190,13190,13190,0
|
|
20250109,111900,51413620,13190,13190,13190,13190,0
|
|
20250109,111800,51413620,13190,13190,13190,13190,5
|
|
20250109,111700,51347670,13190,13190,13190,13190,0
|
|
20250109,111600,51347670,13190,13190,13190,13190,3
|
|
20250109,111500,51308100,13190,13190,13190,13190,1
|
|
20250109,111400,51294910,13190,13190,13190,13190,5
|
|
20250109,111300,51228960,13200,13200,13200,13200,0
|
|
20250109,111200,51228960,13200,13200,13200,13200,0
|
|
20250109,111100,51228960,13200,13200,13200,13200,0
|
|
20250109,111000,51228960,13200,13200,13200,13200,0
|
|
20250109,110900,51228960,13200,13200,13200,13200,0
|
|
20250109,110800,51228960,13200,13220,13220,13180,29
|
|
20250109,110700,50846460,13220,13220,13220,13220,6
|
|
20250109,110600,50767140,13210,13210,13210,13210,0
|
|
20250109,110500,50767140,13210,13210,13210,13210,0
|
|
20250109,110400,50767140,13210,13210,13210,13210,1
|
|
20250109,110300,50753930,13210,13210,13210,13210,1
|
|
20250109,110200,50740720,13220,13190,13220,13190,20
|
|
20250109,110100,50476890,13190,13190,13190,13190,4
|
|
20250109,110000,50424130,13200,13200,13200,13200,0
|
|
20250109,105900,50424130,13200,13200,13200,13200,0
|
|
20250109,105800,50424130,13200,13200,13200,13200,0
|
|
20250109,105700,50424130,13200,13200,13200,13200,0
|
|
20250109,105600,50424130,13200,13200,13200,13200,0
|
|
20250109,105500,50424130,13200,13200,13200,13200,0
|
|
20250109,105400,50424130,13200,13200,13200,13200,23
|
|
20250109,105300,50120530,13200,13200,13200,13200,7
|
|
20250109,105200,50028130,13160,13160,13160,13160,0
|
|
20250109,105100,50028130,13160,13160,13160,13160,1
|
|
20250109,105000,50014970,13220,13220,13220,13220,0
|
|
20250109,104900,50014970,13220,13220,13220,13220,0
|
|
20250109,104800,50014970,13220,13220,13220,13220,0
|
|
20250109,104700,50014970,13220,13220,13220,13220,0
|
|
20250109,104600,50014970,13220,13220,13220,13220,5
|
|
20250109,104500,49948870,13220,13220,13220,13220,0
|
|
20250109,104400,49948870,13220,13220,13220,13220,0
|
|
20250109,104300,49948870,13220,13220,13220,13220,0
|
|
20250109,104200,49948870,13220,13220,13220,13220,0
|
|
20250109,104100,49948870,13220,13220,13220,13220,0
|
|
20250109,104000,49948870,13220,13220,13220,13220,0
|
|
20250109,103900,49948870,13220,13220,13220,13220,2
|
|
20250109,103800,49922430,13220,13220,13220,13220,0
|
|
20250109,103700,49922430,13220,13220,13220,13220,0
|
|
20250109,103600,49922430,13220,13140,13220,13130,14
|
|
20250109,103500,49738400,13220,13220,13220,13220,0
|
|
20250109,103400,49738400,13220,13220,13220,13220,0
|
|
20250109,103300,49738400,13220,13220,13220,13220,0
|
|
20250109,103200,49738400,13220,13220,13220,13220,1
|
|
20250109,103100,49725180,13130,13140,13140,13130,3
|
|
20250109,103000,49685780,13140,13140,13140,13140,52
|
|
20250109,102900,49002500,13130,13130,13130,13130,0
|
|
20250109,102800,49002500,13130,13140,13140,13130,14
|
|
20250109,102700,48818550,13270,13170,13270,13170,2
|
|
20250109,102600,48792110,13140,13140,13150,13140,168
|
|
20250109,102500,46583000,13130,13160,13160,13130,130
|
|
20250109,102400,44873920,13160,13190,13190,13160,211
|
|
20250109,102300,42093010,13220,13220,13220,13220,0
|
|
20250109,102200,42093010,13220,13220,13220,13220,0
|
|
20250109,102100,42093010,13220,13220,13220,13220,0
|
|
20250109,102000,42093010,13220,13220,13220,13220,0
|
|
20250109,101900,42093010,13220,13220,13220,13220,1
|
|
20250109,101800,42079790,13180,13220,13220,13170,131
|
|
20250109,101700,40349440,13290,13290,13290,13290,0
|
|
20250109,101600,40349440,13290,13290,13290,13290,0
|
|
20250109,101500,40349440,13290,13290,13290,13290,1
|
|
20250109,101400,40336150,13220,13220,13220,13220,86
|
|
20250109,101300,39199230,13280,13280,13280,13280,8
|
|
20250109,101200,39092990,13280,13280,13280,13280,0
|
|
20250109,101100,39092990,13280,13280,13280,13280,0
|
|
20250109,101000,39092990,13280,13280,13280,13280,6
|
|
20250109,100900,39013310,13210,13210,13210,13210,0
|
|
20250109,100800,39013310,13210,13210,13210,13210,0
|
|
20250109,100700,39013310,13210,13220,13220,13210,33
|
|
20250109,100600,38577070,13280,13280,13280,13280,1
|
|
20250109,100500,38563790,13210,13220,13220,13210,97
|
|
20250109,100400,37281480,13290,13290,13290,13290,50
|
|
20250109,100300,36616980,13290,13290,13290,13290,7
|
|
20250109,100200,36523950,13290,13290,13290,13290,1
|
|
20250109,100100,36510660,13280,13280,13280,13280,0
|
|
20250109,100000,36510660,13280,13280,13280,13280,7
|
|
20250109,095900,36417700,13280,13280,13280,13280,0
|
|
20250109,095800,36417700,13280,13280,13280,13280,0
|
|
20250109,095700,36417700,13280,13280,13280,13280,7
|
|
20250109,095600,36324740,13280,13280,13280,13280,1
|
|
20250109,095500,36311460,13230,13230,13230,13230,9
|
|
20250109,095400,36192390,13190,13190,13190,13190,0
|
|
20250109,095300,36192390,13190,13190,13190,13190,0
|
|
20250109,095200,36192390,13190,13180,13190,13180,178
|
|
20250109,095100,33844670,13180,13180,13180,13180,1
|
|
20250109,095000,33831490,13170,13180,13180,13170,35
|
|
20250109,094900,33370210,13180,13250,13250,13170,58
|
|
20250109,094800,32602700,13250,13250,13250,13250,0
|
|
20250109,094700,32602700,13250,13250,13250,13250,9
|
|
20250109,094600,32483450,13200,13180,13210,13180,640
|
|
20250109,094500,24047880,13180,13180,13180,13180,0
|
|
20250109,094400,24047880,13180,13180,13180,13180,5
|
|
20250109,094300,23981980,13180,13180,13180,13180,0
|
|
20250109,094200,23981980,13180,13180,13180,13180,0
|
|
20250109,094100,23981980,13180,13180,13180,13180,1
|
|
20250109,094000,23968800,13170,13170,13170,13170,0
|
|
20250109,093900,23968800,13170,13170,13170,13170,0
|
|
20250109,093800,23968800,13170,13180,13180,13170,16
|
|
20250109,093700,23757930,13190,13220,13220,13190,139
|
|
20250109,093600,21922580,13260,13260,13260,13260,0
|
|
20250109,093500,21922580,13260,13280,13280,13260,167
|
|
20250109,093400,19706260,13290,13290,13290,13290,0
|
|
20250109,093300,19706260,13290,13290,13290,13290,4
|
|
20250109,093200,19653100,13290,13290,13290,13290,0
|
|
20250109,093100,19653100,13290,13290,13290,13290,0
|
|
20250109,093000,19653100,13290,13290,13290,13290,8
|
|
20250109,092900,19546780,13280,13280,13280,13280,0
|
|
20250109,092800,19546780,13280,13280,13280,13280,6
|
|
20250109,092700,19467100,13280,13280,13280,13280,0
|
|
20250109,092600,19467100,13280,13280,13280,13280,0
|
|
20250109,092500,19467100,13280,13290,13290,13280,11
|
|
20250109,092400,19320920,13220,13220,13220,13220,0
|
|
20250109,092300,19320920,13220,13220,13220,13220,0
|
|
20250109,092200,19320920,13220,13220,13220,13220,0
|
|
20250109,092100,19320920,13220,13220,13220,13220,0
|
|
20250109,092000,19320920,13220,13220,13220,13220,21
|
|
20250109,091900,19043300,13210,13210,13210,13210,0
|
|
20250109,091800,19043300,13210,13210,13210,13210,0
|
|
20250109,091700,19043300,13210,13390,13390,13190,145
|
|
20250109,091600,17121700,13290,13290,13290,13290,0
|
|
20250109,091500,17121700,13290,13290,13290,13290,0
|
|
20250109,091400,17121700,13290,13400,13400,13290,27
|
|
20250109,091300,16760230,13280,13280,13280,13280,0
|
|
20250109,091200,16760230,13280,13290,13290,13280,12
|
|
20250109,091100,16600760,13240,13240,13240,13240,2
|
|
20250109,091000,16574280,13230,13240,13240,13230,32
|
|
20250109,090900,16150620,13240,13250,13250,13240,53
|
|
20250109,090800,15448400,13290,13290,13290,13290,2
|
|
20250109,090700,15421820,13190,13200,13200,13190,21
|
|
20250109,090600,15144630,13180,13180,13190,13170,60
|
|
20250109,090500,14353830,13170,13180,13180,13170,13
|
|
20250109,090400,14182500,13120,13120,13120,13120,49
|
|
20250109,090300,13539620,13130,13210,13210,13130,520
|
|
20250109,090200,6689950,13200,13290,13290,13190,33
|
|
20250109,090100,6254110,13180,13170,13290,13160,208
|
|
20250109,090000,3513070,13290,13160,13290,13120,264
|