664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200100,597774860,11060,11060,11060,11060,510
|
|
20250103,200000,597774860,11060,11060,11060,11060,0
|
|
20250103,195900,597774860,11060,11060,11060,11060,0
|
|
20250103,195800,597774860,11060,11060,11060,11060,0
|
|
20250103,195700,597774860,11060,11060,11060,11060,0
|
|
20250103,195600,597774860,11060,11060,11060,11060,0
|
|
20250103,195500,597774860,11060,11060,11060,11060,0
|
|
20250103,195400,597774860,11060,11060,11060,11060,0
|
|
20250103,195300,597774860,11060,11060,11060,11060,0
|
|
20250103,195200,597774860,11060,11060,11060,11060,0
|
|
20250103,195100,597774860,11060,11060,11060,11060,0
|
|
20250103,195000,597774860,11060,11060,11060,11060,0
|
|
20250103,194900,597774860,11060,11060,11060,11060,0
|
|
20250103,194800,597774860,11060,11060,11060,11060,0
|
|
20250103,194700,597774860,11060,11060,11060,11060,0
|
|
20250103,194600,597774860,11060,11060,11060,11060,0
|
|
20250103,194500,597774860,11060,11060,11060,11060,0
|
|
20250103,194400,597774860,11060,11060,11060,11060,0
|
|
20250103,194300,597774860,11060,11060,11060,11060,0
|
|
20250103,194200,597774860,11060,11060,11060,11060,0
|
|
20250103,194100,597774860,11060,11060,11060,11060,0
|
|
20250103,194000,597774860,11060,11060,11060,11060,0
|
|
20250103,193900,597774860,11060,11060,11060,11060,0
|
|
20250103,193800,597774860,11060,11060,11060,11060,0
|
|
20250103,193700,597774860,11060,11060,11060,11060,0
|
|
20250103,193600,597774860,11060,11060,11060,11060,0
|
|
20250103,193500,597774860,11060,11060,11060,11060,0
|
|
20250103,193400,597774860,11060,11060,11060,11060,0
|
|
20250103,193300,597774860,11060,11060,11060,11060,0
|
|
20250103,193200,597774860,11060,11060,11060,11060,0
|
|
20250103,193100,597774860,11060,11060,11060,11060,510
|
|
20250103,193000,597774860,11060,11060,11060,11060,0
|
|
20250103,192900,597774860,11060,11060,11060,11060,0
|
|
20250103,192800,597774860,11060,11060,11060,11060,0
|
|
20250103,192700,597774860,11060,11060,11060,11060,0
|
|
20250103,192600,597774860,11060,11060,11060,11060,0
|
|
20250103,192500,597774860,11060,11060,11060,11060,0
|
|
20250103,192400,597774860,11060,11060,11060,11060,0
|
|
20250103,192300,597774860,11060,11060,11060,11060,0
|
|
20250103,192200,597774860,11060,11060,11060,11060,0
|
|
20250103,192100,597774860,11060,11060,11060,11060,0
|
|
20250103,192000,597774860,11060,11060,11060,11060,0
|
|
20250103,191900,597774860,11060,11060,11060,11060,0
|
|
20250103,191800,597774860,11060,11060,11060,11060,0
|
|
20250103,191700,597774860,11060,11060,11060,11060,0
|
|
20250103,191600,597774860,11060,11060,11060,11060,0
|
|
20250103,191500,597774860,11060,11060,11060,11060,0
|
|
20250103,191400,597774860,11060,11060,11060,11060,0
|
|
20250103,191300,597774860,11060,11060,11060,11060,0
|
|
20250103,191200,597774860,11060,11060,11060,11060,0
|
|
20250103,191100,597774860,11060,11060,11060,11060,0
|
|
20250103,191000,597774860,11060,11060,11060,11060,0
|
|
20250103,190900,597774860,11060,11060,11060,11060,0
|
|
20250103,190800,597774860,11060,11060,11060,11060,0
|
|
20250103,190700,597774860,11060,11060,11060,11060,0
|
|
20250103,190600,597774860,11060,11060,11060,11060,0
|
|
20250103,190500,597774860,11060,11060,11060,11060,0
|
|
20250103,190400,597774860,11060,11060,11060,11060,0
|
|
20250103,190300,597774860,11060,11060,11060,11060,0
|
|
20250103,190200,597774860,11060,11060,11060,11060,0
|
|
20250103,190100,597774860,11060,11060,11060,11060,510
|
|
20250103,190000,597774860,11060,11060,11060,11060,0
|
|
20250103,185900,597774860,11060,11060,11060,11060,0
|
|
20250103,185800,597774860,11060,11060,11060,11060,0
|
|
20250103,185700,597774860,11060,11060,11060,11060,0
|
|
20250103,185600,597774860,11060,11060,11060,11060,0
|
|
20250103,185500,597774860,11060,11060,11060,11060,0
|
|
20250103,185400,597774860,11060,11060,11060,11060,0
|
|
20250103,185300,597774860,11060,11060,11060,11060,0
|
|
20250103,185200,597774860,11060,11060,11060,11060,0
|
|
20250103,185100,597774860,11060,11060,11060,11060,0
|
|
20250103,185000,597774860,11060,11060,11060,11060,0
|
|
20250103,184900,597774860,11060,11060,11060,11060,0
|
|
20250103,184800,597774860,11060,11060,11060,11060,0
|
|
20250103,184700,597774860,11060,11060,11060,11060,0
|
|
20250103,184600,597774860,11060,11060,11060,11060,0
|
|
20250103,184500,597774860,11060,11060,11060,11060,0
|
|
20250103,184400,597774860,11060,11060,11060,11060,0
|
|
20250103,184300,597774860,11060,11060,11060,11060,0
|
|
20250103,184200,597774860,11060,11060,11060,11060,0
|
|
20250103,184100,597774860,11060,11060,11060,11060,0
|
|
20250103,184000,597774860,11060,11060,11060,11060,0
|
|
20250103,183900,597774860,11060,11060,11060,11060,0
|
|
20250103,183800,597774860,11060,11060,11060,11060,0
|
|
20250103,183700,597774860,11060,11060,11060,11060,0
|
|
20250103,183600,597774860,11060,11060,11060,11060,0
|
|
20250103,183500,597774860,11060,11060,11060,11060,0
|
|
20250103,183400,597774860,11060,11060,11060,11060,0
|
|
20250103,183300,597774860,11060,11060,11060,11060,0
|
|
20250103,183200,597774860,11060,11060,11060,11060,0
|
|
20250103,183100,597774860,11060,11060,11060,11060,510
|
|
20250103,183000,597774860,11060,11060,11060,11060,0
|
|
20250103,182900,597774860,11060,11060,11060,11060,0
|
|
20250103,182800,597774860,11060,11060,11060,11060,0
|
|
20250103,182700,597774860,11060,11060,11060,11060,0
|
|
20250103,182600,597774860,11060,11060,11060,11060,0
|
|
20250103,182500,597774860,11060,11060,11060,11060,0
|
|
20250103,182400,597774860,11060,11060,11060,11060,0
|
|
20250103,182300,597774860,11060,11060,11060,11060,0
|
|
20250103,182200,597774860,11060,11060,11060,11060,0
|
|
20250103,182100,597774860,11060,11060,11060,11060,0
|
|
20250103,182000,597774860,11060,11060,11060,11060,0
|
|
20250103,181900,597774860,11060,11060,11060,11060,0
|
|
20250103,181800,597774860,11060,11060,11060,11060,0
|
|
20250103,181700,597774860,11060,11060,11060,11060,0
|
|
20250103,181600,597774860,11060,11060,11060,11060,0
|
|
20250103,181500,597774860,11060,11060,11060,11060,0
|
|
20250103,181400,597774860,11060,11060,11060,11060,0
|
|
20250103,181300,597774860,11060,11060,11060,11060,0
|
|
20250103,181200,597774860,11060,11060,11060,11060,0
|
|
20250103,181100,597774860,11060,11060,11060,11060,0
|
|
20250103,181000,597774860,11060,11060,11060,11060,0
|
|
20250103,180900,597774860,11060,11060,11060,11060,0
|
|
20250103,180800,597774860,11060,11060,11060,11060,0
|
|
20250103,180700,597774860,11060,11060,11060,11060,0
|
|
20250103,180600,597774860,11060,11060,11060,11060,0
|
|
20250103,180500,597774860,11060,11060,11060,11060,0
|
|
20250103,180400,597774860,11060,11060,11060,11060,0
|
|
20250103,180300,597774860,11060,11060,11060,11060,0
|
|
20250103,180200,597774860,11060,11060,11060,11060,0
|
|
20250103,180100,597774860,11060,11060,11060,11060,510
|
|
20250103,180000,597774860,11060,11060,11060,11060,0
|
|
20250103,175900,597774860,11060,11060,11060,11060,0
|
|
20250103,175800,597774860,11060,11060,11060,11060,0
|
|
20250103,175700,597774860,11060,11060,11060,11060,0
|
|
20250103,175600,597774860,11060,11060,11060,11060,0
|
|
20250103,175500,597774860,11060,11060,11060,11060,0
|
|
20250103,175400,597774860,11060,11060,11060,11060,0
|
|
20250103,175300,597774860,11060,11060,11060,11060,0
|
|
20250103,175200,597774860,11060,11060,11060,11060,0
|
|
20250103,175100,597774860,11060,11060,11060,11060,0
|
|
20250103,175000,597774860,11060,11060,11060,11060,0
|
|
20250103,174900,597774860,11060,11060,11060,11060,0
|
|
20250103,174800,597774860,11060,11060,11060,11060,0
|
|
20250103,174700,597774860,11060,11060,11060,11060,0
|
|
20250103,174600,597774860,11060,11060,11060,11060,0
|
|
20250103,174500,597774860,11060,11060,11060,11060,0
|
|
20250103,174400,597774860,11060,11060,11060,11060,0
|
|
20250103,174300,597774860,11060,11060,11060,11060,0
|
|
20250103,174200,597774860,11060,11060,11060,11060,0
|
|
20250103,174100,597774860,11060,11060,11060,11060,0
|
|
20250103,174000,597774860,11060,11060,11060,11060,0
|
|
20250103,173900,597774860,11060,11060,11060,11060,0
|
|
20250103,173800,597774860,11060,11060,11060,11060,0
|
|
20250103,173700,597774860,11060,11060,11060,11060,0
|
|
20250103,173600,597774860,11060,11060,11060,11060,0
|
|
20250103,173500,597774860,11060,11060,11060,11060,0
|
|
20250103,173400,597774860,11060,11060,11060,11060,0
|
|
20250103,173300,597774860,11060,11060,11060,11060,0
|
|
20250103,173200,597774860,11060,11060,11060,11060,0
|
|
20250103,173100,597774860,11060,11060,11060,11060,510
|
|
20250103,173000,597774860,11060,11060,11060,11060,0
|
|
20250103,172900,597774860,11060,11060,11060,11060,0
|
|
20250103,172800,597774860,11060,11060,11060,11060,0
|
|
20250103,172700,597774860,11060,11060,11060,11060,0
|
|
20250103,172600,597774860,11060,11060,11060,11060,0
|
|
20250103,172500,597774860,11060,11060,11060,11060,0
|
|
20250103,172400,597774860,11060,11060,11060,11060,0
|
|
20250103,172300,597774860,11060,11060,11060,11060,0
|
|
20250103,172200,597774860,11060,11060,11060,11060,0
|
|
20250103,172100,597774860,11060,11060,11060,11060,0
|
|
20250103,172000,597774860,11060,11060,11060,11060,0
|
|
20250103,171900,597774860,11060,11060,11060,11060,0
|
|
20250103,171800,597774860,11060,11060,11060,11060,0
|
|
20250103,171700,597774860,11060,11060,11060,11060,0
|
|
20250103,171600,597774860,11060,11060,11060,11060,0
|
|
20250103,171500,597774860,11060,11060,11060,11060,0
|
|
20250103,171400,597774860,11060,11060,11060,11060,0
|
|
20250103,171300,597774860,11060,11060,11060,11060,0
|
|
20250103,171200,597774860,11060,11060,11060,11060,0
|
|
20250103,171100,597774860,11060,11060,11060,11060,0
|
|
20250103,171000,597774860,11060,11060,11060,11060,0
|
|
20250103,170900,597774860,11060,11060,11060,11060,0
|
|
20250103,170800,597774860,11060,11060,11060,11060,0
|
|
20250103,170700,597774860,11060,11060,11060,11060,0
|
|
20250103,170600,597774860,11060,11060,11060,11060,0
|
|
20250103,170500,597774860,11060,11060,11060,11060,0
|
|
20250103,170400,597774860,11060,11060,11060,11060,0
|
|
20250103,170300,597774860,11060,11060,11060,11060,0
|
|
20250103,170200,597774860,11060,11060,11060,11060,0
|
|
20250103,170100,597774860,11060,11060,11060,11060,510
|
|
20250103,170000,597774860,11060,11060,11060,11060,0
|
|
20250103,165900,597774860,11060,11060,11060,11060,0
|
|
20250103,165800,597774860,11060,11060,11060,11060,0
|
|
20250103,165700,597774860,11060,11060,11060,11060,0
|
|
20250103,165600,597774860,11060,11060,11060,11060,0
|
|
20250103,165500,597774860,11060,11060,11060,11060,0
|
|
20250103,165400,597774860,11060,11060,11060,11060,0
|
|
20250103,165300,597774860,11060,11060,11060,11060,0
|
|
20250103,165200,597774860,11060,11060,11060,11060,0
|
|
20250103,165100,597774860,11060,11060,11060,11060,0
|
|
20250103,165000,597774860,11060,11060,11060,11060,0
|
|
20250103,164900,597774860,11060,11060,11060,11060,0
|
|
20250103,164800,597774860,11060,11060,11060,11060,0
|
|
20250103,164700,597774860,11060,11060,11060,11060,0
|
|
20250103,164600,597774860,11060,11060,11060,11060,0
|
|
20250103,164500,597774860,11060,11060,11060,11060,0
|
|
20250103,164400,597774860,11060,11060,11060,11060,0
|
|
20250103,164300,597774860,11060,11060,11060,11060,0
|
|
20250103,164200,597774860,11060,11060,11060,11060,0
|
|
20250103,164100,597774860,11060,11060,11060,11060,0
|
|
20250103,164000,597774860,11060,11060,11060,11060,0
|
|
20250103,163900,597774860,11060,11060,11060,11060,0
|
|
20250103,163800,597774860,11060,11060,11060,11060,0
|
|
20250103,163700,597774860,11060,11060,11060,11060,0
|
|
20250103,163600,597774860,11060,11060,11060,11060,0
|
|
20250103,163500,597774860,11060,11060,11060,11060,0
|
|
20250103,163400,597774860,11060,11060,11060,11060,0
|
|
20250103,163300,597774860,11060,11060,11060,11060,0
|
|
20250103,163200,597774860,11060,11060,11060,11060,0
|
|
20250103,163100,597774860,11060,11060,11060,11060,510
|
|
20250103,163000,597774860,11060,11060,11060,11060,0
|
|
20250103,162900,597774860,11060,11060,11060,11060,0
|
|
20250103,162800,597774860,11060,11060,11060,11060,0
|
|
20250103,162700,597774860,11060,11060,11060,11060,0
|
|
20250103,162600,597774860,11060,11060,11060,11060,0
|
|
20250103,162500,597774860,11060,11060,11060,11060,0
|
|
20250103,162400,597774860,11060,11060,11060,11060,0
|
|
20250103,162300,597774860,11060,11060,11060,11060,0
|
|
20250103,162200,597774860,11060,11060,11060,11060,0
|
|
20250103,162100,597774860,11060,11060,11060,11060,0
|
|
20250103,162000,597774860,11060,11060,11060,11060,0
|
|
20250103,161900,597774860,11060,11060,11060,11060,0
|
|
20250103,161800,597774860,11060,11060,11060,11060,0
|
|
20250103,161700,597774860,11060,11060,11060,11060,0
|
|
20250103,161600,597774860,11060,11060,11060,11060,0
|
|
20250103,161500,597774860,11060,11060,11060,11060,0
|
|
20250103,161400,597774860,11060,11060,11060,11060,0
|
|
20250103,161300,597774860,11060,11060,11060,11060,0
|
|
20250103,161200,597774860,11060,11060,11060,11060,0
|
|
20250103,161100,597774860,11060,11060,11060,11060,0
|
|
20250103,161000,597774860,11060,11060,11060,11060,0
|
|
20250103,160900,597774860,11060,11060,11060,11060,0
|
|
20250103,160800,597774860,11060,11060,11060,11060,0
|
|
20250103,160700,597774860,11060,11060,11060,11060,0
|
|
20250103,160600,597774860,11060,11060,11060,11060,0
|
|
20250103,160500,597774860,11060,11060,11060,11060,0
|
|
20250103,160400,597774860,11060,11060,11060,11060,0
|
|
20250103,160300,597774860,11060,11060,11060,11060,0
|
|
20250103,160200,597774860,11060,11060,11060,11060,0
|
|
20250103,160100,597774860,11060,11060,11060,11060,510
|
|
20250103,160000,597774860,11060,11060,11060,11060,0
|
|
20250103,155900,597774860,11060,11060,11060,11060,0
|
|
20250103,155800,597774860,11060,11060,11060,11060,0
|
|
20250103,155700,597774860,11060,11060,11060,11060,0
|
|
20250103,155600,597774860,11060,11060,11060,11060,0
|
|
20250103,155500,597774860,11060,11060,11060,11060,0
|
|
20250103,155400,597774860,11060,11060,11060,11060,0
|
|
20250103,155300,597774860,11060,11060,11060,11060,0
|
|
20250103,155200,597774860,11060,11060,11060,11060,0
|
|
20250103,155100,597774860,11060,11060,11060,11060,0
|
|
20250103,155000,597774860,11060,11060,11060,11060,0
|
|
20250103,154900,597774860,11060,11060,11060,11060,0
|
|
20250103,154800,597774860,11060,11060,11060,11060,0
|
|
20250103,154700,597774860,11060,11060,11060,11060,0
|
|
20250103,154600,597774860,11060,11060,11060,11060,0
|
|
20250103,154500,597774860,11060,11060,11060,11060,0
|
|
20250103,154400,597774860,11060,11060,11060,11060,0
|
|
20250103,154300,597774860,11060,11060,11060,11060,0
|
|
20250103,154200,597774860,11060,11060,11060,11060,0
|
|
20250103,154100,597774860,11060,11060,11060,11060,0
|
|
20250103,154000,597774860,11060,11060,11060,11060,0
|
|
20250103,153900,597774860,11060,11060,11060,11060,0
|
|
20250103,153800,597774860,11060,11060,11060,11060,0
|
|
20250103,153700,597774860,11060,11060,11060,11060,0
|
|
20250103,153600,597774860,11060,11060,11060,11060,0
|
|
20250103,153500,597774860,11060,11060,11060,11060,0
|
|
20250103,153400,597774860,11060,11060,11060,11060,0
|
|
20250103,153300,597774860,11060,11060,11060,11060,0
|
|
20250103,153200,597774860,11060,11060,11060,11060,0
|
|
20250103,153100,597774860,11060,11060,11060,11060,510
|
|
20250103,153000,597774860,11060,11060,11060,11060,510
|
|
20250103,152900,592134260,11050,11050,11050,11050,0
|
|
20250103,152800,592134260,11050,11050,11050,11050,0
|
|
20250103,152700,592134260,11050,11050,11050,11050,0
|
|
20250103,152600,592134260,11050,11050,11050,11050,0
|
|
20250103,152500,592134260,11050,11050,11050,11050,0
|
|
20250103,152400,592134260,11050,11050,11050,11050,0
|
|
20250103,152300,592134260,11050,11050,11050,11050,0
|
|
20250103,152200,592134260,11050,11050,11050,11050,0
|
|
20250103,152100,592134260,11050,11050,11050,11050,0
|
|
20250103,152000,592134260,11050,11050,11050,11050,0
|
|
20250103,151900,592134260,11050,11090,11090,11050,491
|
|
20250103,151800,586704700,11150,11060,11150,11060,15
|
|
20250103,151700,586538710,11050,11070,11070,11050,183
|
|
20250103,151600,584516360,11060,11070,11070,11060,140
|
|
20250103,151500,582967950,11070,11070,11070,11070,0
|
|
20250103,151400,582967950,11070,11070,11070,11070,0
|
|
20250103,151300,582967950,11070,11070,11070,11070,0
|
|
20250103,151200,582967950,11070,11070,11070,11070,21
|
|
20250103,151100,582735480,11060,11060,11060,11060,0
|
|
20250103,151000,582735480,11060,11040,11060,11040,16
|
|
20250103,150900,582558640,11040,11050,11050,11040,4
|
|
20250103,150800,582514450,11040,11070,11070,11040,340
|
|
20250103,150700,578755710,11070,11070,11070,11070,126
|
|
20250103,150600,577360890,11070,11070,11070,11050,639
|
|
20250103,150500,570288600,11070,11100,11110,11070,421
|
|
20250103,150400,565618160,11110,11110,11110,11110,38
|
|
20250103,150300,565195980,11100,11100,11100,11100,1
|
|
20250103,150200,565184880,11090,11100,11100,11090,153
|
|
20250103,150100,563487090,11110,11110,11110,11110,0
|
|
20250103,150000,563487090,11110,11110,11110,11110,0
|
|
20250103,145900,563487090,11110,11110,11110,11110,1
|
|
20250103,145800,563475980,11090,11090,11090,11090,1
|
|
20250103,145700,563464890,11070,11070,11070,11070,0
|
|
20250103,145600,563464890,11070,11070,11070,11070,0
|
|
20250103,145500,563464890,11070,11070,11070,11070,0
|
|
20250103,145400,563464890,11070,11070,11070,11070,0
|
|
20250103,145300,563464890,11070,11070,11070,11070,100
|
|
20250103,145200,562357890,11070,11070,11070,11070,0
|
|
20250103,145100,562357890,11070,11120,11120,11070,74
|
|
20250103,145000,561538380,11070,11080,11080,11070,696
|
|
20250103,144900,553828160,11090,11130,11160,11090,168
|
|
20250103,144800,551961500,11080,11080,11080,11080,0
|
|
20250103,144700,551961500,11080,11080,11080,11080,0
|
|
20250103,144600,551961500,11080,11100,11130,11080,350
|
|
20250103,144500,548080650,11090,11090,11090,11090,0
|
|
20250103,144400,548080650,11090,11090,11090,11090,23
|
|
20250103,144300,547825580,11080,11080,11080,11080,160
|
|
20250103,144200,546052780,11080,11080,11080,11080,325
|
|
20250103,144100,542451780,11080,11080,11080,11080,100
|
|
20250103,144000,541343780,11080,11080,11080,11080,1
|
|
20250103,143900,541332700,11080,11080,11080,11080,0
|
|
20250103,143800,541332700,11080,11080,11080,11080,0
|
|
20250103,143700,541332700,11080,11080,11080,11080,0
|
|
20250103,143600,541332700,11080,11080,11080,11080,10
|
|
20250103,143500,541221900,11080,11080,11080,11080,0
|
|
20250103,143400,541221900,11080,11080,11080,11080,0
|
|
20250103,143300,541221900,11080,11080,11080,11080,0
|
|
20250103,143200,541221900,11080,11080,11080,11080,0
|
|
20250103,143100,541221900,11080,11080,11080,11080,0
|
|
20250103,143000,541221900,11080,11080,11080,11080,0
|
|
20250103,142900,541221900,11080,11080,11080,11080,10
|
|
20250103,142800,541111100,11060,11060,11060,11060,166
|
|
20250103,142700,539275140,11040,11040,11040,11040,2
|
|
20250103,142600,539253060,11060,11040,11060,11040,12
|
|
20250103,142500,539120380,11060,11060,11060,11050,203
|
|
20250103,142400,536876830,11080,11080,11080,11080,0
|
|
20250103,142300,536876830,11080,11080,11080,11080,0
|
|
20250103,142200,536876830,11080,11080,11080,11080,0
|
|
20250103,142100,536876830,11080,11080,11080,11080,1
|
|
20250103,142000,536865750,11050,11050,11050,11050,200
|
|
20250103,141900,534655750,11050,11060,11060,11050,2
|
|
20250103,141800,534633640,11050,11050,11050,11050,0
|
|
20250103,141700,534633640,11050,11050,11050,11050,2
|
|
20250103,141600,534611540,11040,11040,11040,11040,50
|
|
20250103,141500,534059540,11080,11080,11080,11080,0
|
|
20250103,141400,534059540,11080,11040,11080,11040,240
|
|
20250103,141300,531409540,11040,11040,11040,11040,44
|
|
20250103,141200,530923780,11040,11040,11040,11040,6
|
|
20250103,141100,530857540,11040,11100,11100,11040,17
|
|
20250103,141000,530669180,11040,11040,11040,11040,102
|
|
20250103,140900,529543100,11100,11100,11100,11100,0
|
|
20250103,140800,529543100,11100,11040,11100,11040,101
|
|
20250103,140700,528428000,11040,11050,11050,11040,226
|
|
20250103,140600,525931960,11130,11130,11130,11130,0
|
|
20250103,140500,525931960,11130,11130,11130,11130,0
|
|
20250103,140400,525931960,11130,11110,11130,11110,50
|
|
20250103,140300,525376300,11030,11050,11050,11030,46
|
|
20250103,140200,524868370,11130,11130,11130,11130,10
|
|
20250103,140100,524757070,11140,11130,11140,11130,10
|
|
20250103,140000,524645720,11040,11040,11040,11040,3
|
|
20250103,135900,524612600,11030,11030,11030,11030,0
|
|
20250103,135800,524612600,11030,11040,11040,11030,988
|
|
20250103,135700,513714650,11060,11060,11060,11060,115
|
|
20250103,135600,512442750,11090,11090,11090,11090,1
|
|
20250103,135500,512431660,11070,11050,11070,11030,2036
|
|
20250103,135400,489951410,11070,11090,11090,11070,913
|
|
20250103,135300,479828100,11160,11160,11160,11160,0
|
|
20250103,135200,479828100,11160,11090,11160,11080,19
|
|
20250103,135100,479616810,11170,11170,11170,11170,10
|
|
20250103,135000,479505110,11090,11090,11090,11090,0
|
|
20250103,134900,479505110,11090,11100,11100,11090,500
|
|
20250103,134800,473960080,11190,11190,11190,11190,0
|
|
20250103,134700,473960080,11190,11110,11190,11110,11
|
|
20250103,134600,473837610,11090,11090,11090,11090,135
|
|
20250103,134500,472340460,11090,11090,11090,11090,0
|
|
20250103,134400,472340460,11090,11040,11090,10980,542
|
|
20250103,134300,466371020,11030,11070,11080,11030,243
|
|
20250103,134200,463688680,11040,11040,11040,11040,0
|
|
20250103,134100,463688680,11040,11040,11040,11040,31
|
|
20250103,134000,463346440,11030,11070,11070,11030,400
|
|
20250103,133900,458929530,11080,11080,11080,11080,0
|
|
20250103,133800,458929530,11080,11120,11120,11080,3072
|
|
20250103,133700,424850920,11110,11170,11170,11110,515
|
|
20250103,133600,419119000,11190,11190,11190,11190,1
|
|
20250103,133500,419107810,11190,11190,11190,11190,0
|
|
20250103,133400,419107810,11190,11190,11190,11190,0
|
|
20250103,133300,419107810,11190,11190,11190,11190,6
|
|
20250103,133200,419040670,11190,11200,11200,11190,147
|
|
20250103,133100,417395240,11200,11200,11200,11200,1
|
|
20250103,133000,417384040,11210,11210,11210,11210,3
|
|
20250103,132900,417350410,11190,11190,11190,11190,0
|
|
20250103,132800,417350410,11190,11190,11190,11190,0
|
|
20250103,132700,417350410,11190,11190,11190,11190,0
|
|
20250103,132600,417350410,11190,11200,11200,11190,842
|
|
20250103,132500,407924890,11230,11230,11230,11230,0
|
|
20250103,132400,407924890,11230,11230,11230,11230,50
|
|
20250103,132300,407363390,11240,11240,11240,11240,0
|
|
20250103,132200,407363390,11240,11240,11240,11240,10
|
|
20250103,132100,407250990,11200,11230,11240,11200,106
|
|
20250103,132000,406059920,11200,11200,11200,11200,434
|
|
20250103,131900,401199120,11230,11230,11230,11230,0
|
|
20250103,131800,401199120,11230,11230,11230,11230,0
|
|
20250103,131700,401199120,11230,11230,11230,11230,0
|
|
20250103,131600,401199120,11230,11230,11230,11230,0
|
|
20250103,131500,401199120,11230,11230,11230,11230,0
|
|
20250103,131400,401199120,11230,11230,11230,11230,2
|
|
20250103,131300,401176660,11230,11230,11230,11230,0
|
|
20250103,131200,401176660,11230,11230,11230,11230,0
|
|
20250103,131100,401176660,11230,11230,11230,11230,0
|
|
20250103,131000,401176660,11230,11230,11230,11230,2
|
|
20250103,130900,401154200,11240,11240,11240,11240,0
|
|
20250103,130800,401154200,11240,11240,11240,11240,0
|
|
20250103,130700,401154200,11240,11240,11240,11240,0
|
|
20250103,130600,401154200,11240,11240,11240,11240,0
|
|
20250103,130500,401154200,11240,11240,11240,11240,0
|
|
20250103,130400,401154200,11240,11240,11240,11240,0
|
|
20250103,130300,401154200,11240,11240,11240,11240,173
|
|
20250103,130200,399209680,11240,11240,11240,11240,0
|
|
20250103,130100,399209680,11240,11240,11240,11240,0
|
|
20250103,130000,399209680,11240,11240,11240,11240,0
|
|
20250103,125900,399209680,11240,11240,11240,11240,0
|
|
20250103,125800,399209680,11240,11240,11240,11240,0
|
|
20250103,125700,399209680,11240,11240,11240,11240,1
|
|
20250103,125600,399198440,11200,11200,11200,11200,0
|
|
20250103,125500,399198440,11200,11200,11200,11200,20
|
|
20250103,125400,398974440,11200,11200,11200,11200,17
|
|
20250103,125300,398784040,11210,11220,11220,11210,179
|
|
20250103,125200,396776640,11220,11220,11220,11220,0
|
|
20250103,125100,396776640,11220,11220,11220,11220,0
|
|
20250103,125000,396776640,11220,11220,11220,11220,88
|
|
20250103,124900,395789280,11210,11210,11210,11210,1
|
|
20250103,124800,395778070,11200,11200,11200,11200,1
|
|
20250103,124700,395766870,11200,11220,11220,11200,135
|
|
20250103,124600,394254510,11220,11220,11220,11220,0
|
|
20250103,124500,394254510,11220,11220,11220,11220,351
|
|
20250103,124400,390316290,11220,11220,11220,11220,200
|
|
20250103,124300,388072290,11220,11220,11220,11220,300
|
|
20250103,124200,384706290,11230,11230,11230,11230,20
|
|
20250103,124100,384481690,11240,11240,11240,11240,0
|
|
20250103,124000,384481690,11240,11260,11260,11240,270
|
|
20250103,123900,381444520,11250,11250,11250,11250,0
|
|
20250103,123800,381444520,11250,11250,11250,11250,400
|
|
20250103,123700,376944520,11260,11260,11260,11260,372
|
|
20250103,123600,372755800,11270,11270,11270,11270,10
|
|
20250103,123500,372643100,11270,11280,11280,11270,31
|
|
20250103,123400,372293720,11270,11270,11270,11270,0
|
|
20250103,123300,372293720,11270,11270,11270,11270,0
|
|
20250103,123200,372293720,11270,11270,11270,11270,0
|
|
20250103,123100,372293720,11270,11270,11270,11270,20
|
|
20250103,123000,372068320,11260,11260,11260,11260,0
|
|
20250103,122900,372068320,11260,11260,11260,11260,0
|
|
20250103,122800,372068320,11260,11260,11260,11260,3
|
|
20250103,122700,372034540,11260,11260,11260,11260,3
|
|
20250103,122600,372000760,11260,11260,11260,11260,0
|
|
20250103,122500,372000760,11260,11260,11260,11260,4
|
|
20250103,122400,371955720,11280,11280,11280,11280,0
|
|
20250103,122300,371955720,11280,11280,11280,11280,32
|
|
20250103,122200,371594760,11290,11290,11290,11290,0
|
|
20250103,122100,371594760,11290,11290,11290,11290,0
|
|
20250103,122000,371594760,11290,11290,11290,11290,2
|
|
20250103,121900,371572180,11290,11290,11290,11290,0
|
|
20250103,121800,371572180,11290,11290,11290,11290,10
|
|
20250103,121700,371459280,11280,11280,11280,11280,150
|
|
20250103,121600,369767280,11270,11270,11270,11270,0
|
|
20250103,121500,369767280,11270,11270,11270,11270,50
|
|
20250103,121400,369203780,11260,11260,11260,11260,0
|
|
20250103,121300,369203780,11260,11260,11260,11260,0
|
|
20250103,121200,369203780,11260,11260,11260,11260,0
|
|
20250103,121100,369203780,11260,11280,11280,11260,12
|
|
20250103,121000,369068460,11260,11270,11270,11260,18
|
|
20250103,120900,368865760,11250,11260,11260,11250,195
|
|
20250103,120800,366670650,11260,11260,11260,11260,0
|
|
20250103,120700,366670650,11260,11260,11260,11260,0
|
|
20250103,120600,366670650,11260,11260,11260,11260,0
|
|
20250103,120500,366670650,11260,11260,11260,11260,1
|
|
20250103,120400,366659390,11260,11260,11260,11260,0
|
|
20250103,120300,366659390,11260,11260,11260,11260,0
|
|
20250103,120200,366659390,11260,11250,11260,11250,79
|
|
20250103,120100,365770520,11250,11270,11270,11250,264
|
|
20250103,120000,362798960,11270,11270,11270,11270,7
|
|
20250103,115900,362720070,11290,11290,11290,11290,22
|
|
20250103,115800,362471690,11300,11300,11300,11300,0
|
|
20250103,115700,362471690,11300,11300,11300,11300,0
|
|
20250103,115600,362471690,11300,11300,11300,11300,0
|
|
20250103,115500,362471690,11300,11300,11300,11300,10
|
|
20250103,115400,362358690,11270,11270,11270,11270,0
|
|
20250103,115300,362358690,11270,11270,11270,11270,1
|
|
20250103,115200,362347420,11260,11260,11260,11260,0
|
|
20250103,115100,362347420,11260,11260,11260,11260,0
|
|
20250103,115000,362347420,11260,11270,11270,11260,117
|
|
20250103,114900,361029660,11280,11300,11300,11280,39
|
|
20250103,114800,360589380,11310,11310,11310,11310,1
|
|
20250103,114700,360578070,11310,11310,11310,11310,1
|
|
20250103,114600,360566760,11310,11310,11310,11310,0
|
|
20250103,114500,360566760,11310,11280,11310,11280,103
|
|
20250103,114400,359404630,11280,11280,11280,11280,1
|
|
20250103,114300,359393350,11280,11280,11280,11280,32
|
|
20250103,114200,359032390,11290,11290,11290,11290,0
|
|
20250103,114100,359032390,11290,11290,11290,11290,0
|
|
20250103,114000,359032390,11290,11290,11290,11290,2
|
|
20250103,113900,359009810,11290,11290,11290,11290,22
|
|
20250103,113800,358761430,11270,11270,11270,11270,0
|
|
20250103,113700,358761430,11270,11270,11270,11270,20
|
|
20250103,113600,358536030,11310,11270,11310,11270,21
|
|
20250103,113500,358298960,11270,11310,11310,11270,11
|
|
20250103,113400,358174590,11270,11310,11310,11270,130
|
|
20250103,113300,356707490,11320,11320,11320,11320,0
|
|
20250103,113200,356707490,11320,11320,11320,11320,0
|
|
20250103,113100,356707490,11320,11320,11320,11320,0
|
|
20250103,113000,356707490,11320,11320,11330,11270,77
|
|
20250103,112900,355835830,11280,11290,11290,11280,35
|
|
20250103,112800,355440830,11280,11280,11280,11280,1
|
|
20250103,112700,355429550,11330,11330,11330,11330,0
|
|
20250103,112600,355429550,11330,11330,11330,11330,4
|
|
20250103,112500,355384230,11330,11320,11330,11320,44
|
|
20250103,112400,354885930,11320,11320,11320,11320,118
|
|
20250103,112300,353550170,11320,11320,11320,11320,0
|
|
20250103,112200,353550170,11320,11320,11320,11320,1
|
|
20250103,112100,353538850,11320,11300,11320,11300,161
|
|
20250103,112000,351717950,11290,11290,11300,11290,803
|
|
20250103,111900,342645210,11250,11280,11280,11250,45
|
|
20250103,111800,342138420,11290,11290,11290,11290,1
|
|
20250103,111700,342127130,11250,11250,11250,11250,399
|
|
20250103,111600,337638380,11270,11270,11270,11270,0
|
|
20250103,111500,337638380,11270,11270,11300,11270,455
|
|
20250103,111400,332509160,11270,11250,11270,11250,269
|
|
20250103,111300,329480700,11250,11250,11250,11250,78
|
|
20250103,111200,328603200,11250,11230,11250,11200,332
|
|
20250103,111100,324871570,11230,11230,11230,11230,0
|
|
20250103,111000,324871570,11230,11230,11230,11230,0
|
|
20250103,110900,324871570,11230,11230,11230,11230,41
|
|
20250103,110800,324411140,11240,11240,11240,11240,10
|
|
20250103,110700,324298740,11200,11200,11200,11200,1
|
|
20250103,110600,324287540,11240,11240,11240,11240,161
|
|
20250103,110500,322477900,11240,11240,11240,11240,0
|
|
20250103,110400,322477900,11240,11240,11240,11240,10
|
|
20250103,110300,322365500,11210,11190,11210,11190,1034
|
|
20250103,110200,310793850,11180,11180,11180,11180,1
|
|
20250103,110100,310782670,11190,11190,11190,11190,100
|
|
20250103,110000,309663670,11170,11170,11170,11170,1
|
|
20250103,105900,309652500,11190,11190,11190,11190,10
|
|
20250103,105800,309540600,11150,11150,11150,11150,0
|
|
20250103,105700,309540600,11150,11150,11150,11150,0
|
|
20250103,105600,309540600,11150,11150,11150,11150,0
|
|
20250103,105500,309540600,11150,11150,11150,11150,0
|
|
20250103,105400,309540600,11150,11150,11150,11150,91
|
|
20250103,105300,308525950,11150,11160,11160,11150,161
|
|
20250103,105200,306729730,11160,11160,11160,11160,0
|
|
20250103,105100,306729730,11160,11160,11160,11160,20
|
|
20250103,105000,306506530,11150,11150,11150,11150,769
|
|
20250103,104900,297932180,11150,11150,11190,11150,994
|
|
20250103,104800,286848320,11190,11160,11190,11160,114
|
|
20250103,104700,285575870,11150,11150,11150,11150,1
|
|
20250103,104600,285564720,11150,11150,11150,11150,0
|
|
20250103,104500,285564720,11150,11150,11150,11150,0
|
|
20250103,104400,285564720,11150,11150,11150,11150,11
|
|
20250103,104300,285442070,11150,11150,11150,11150,100
|
|
20250103,104200,284327070,11160,11160,11160,11160,56
|
|
20250103,104100,283702110,11160,11160,11160,11160,50
|
|
20250103,104000,283144110,11200,11200,11200,11200,0
|
|
20250103,103900,283144110,11200,11200,11200,11190,46
|
|
20250103,103800,282629110,11210,11210,11210,11210,0
|
|
20250103,103700,282629110,11210,11210,11210,11210,0
|
|
20250103,103600,282629110,11210,11210,11210,11210,0
|
|
20250103,103500,282629110,11210,11210,11210,11210,0
|
|
20250103,103400,282629110,11210,11210,11210,11210,0
|
|
20250103,103300,282629110,11210,11210,11210,11210,0
|
|
20250103,103200,282629110,11210,11210,11210,11210,0
|
|
20250103,103100,282629110,11210,11160,11210,11150,110
|
|
20250103,103000,281401480,11170,11220,11240,11160,191
|
|
20250103,102900,279266700,11210,11210,11210,11210,1
|
|
20250103,102800,279255490,11210,11210,11210,11210,0
|
|
20250103,102700,279255490,11210,11210,11210,11210,45
|
|
20250103,102600,278751040,11210,11210,11210,11210,0
|
|
20250103,102500,278751040,11210,11250,11250,11210,11
|
|
20250103,102400,278627330,11220,11220,11220,11220,335
|
|
20250103,102300,274868630,11220,11250,11250,11220,28
|
|
20250103,102200,274553660,11250,11250,11250,11250,121
|
|
20250103,102100,273192410,11240,11240,11240,11220,190
|
|
20250103,102000,271057610,11250,11240,11250,11240,92
|
|
20250103,101900,270023430,11240,11210,11240,11210,69
|
|
20250103,101800,269249450,11210,11210,11210,11210,70
|
|
20250103,101700,268464750,11170,11170,11170,11170,0
|
|
20250103,101600,268464750,11170,11170,11170,11170,0
|
|
20250103,101500,268464750,11170,11170,11170,11170,400
|
|
20250103,101400,263996750,11210,11210,11210,11210,45
|
|
20250103,101300,263492300,11170,11170,11170,11170,134
|
|
20250103,101200,261995520,11170,11170,11170,11170,25
|
|
20250103,101100,261716270,11210,11210,11210,11210,0
|
|
20250103,101000,261716270,11210,11170,11210,11170,250
|
|
20250103,100900,258918770,11210,11200,11210,11200,30
|
|
20250103,100800,258582670,11210,11190,11210,11190,262
|
|
20250103,100700,255650690,11210,11210,11210,11210,10
|
|
20250103,100600,255538590,11200,11200,11200,11200,46
|
|
20250103,100500,255023390,11190,11180,11190,11180,389
|
|
20250103,100400,250672390,11170,11170,11170,11170,600
|
|
20250103,100300,243970390,11140,11180,11180,11140,9
|
|
20250103,100200,243869810,11150,11150,11150,11150,242
|
|
20250103,100100,241171510,11160,11150,11180,11100,896
|
|
20250103,100000,231174310,11100,11100,11100,11100,2
|
|
20250103,095900,231152110,11140,11140,11150,11140,737
|
|
20250103,095800,222941180,11090,11090,11090,11090,205
|
|
20250103,095700,220667730,11140,11140,11140,11090,1310
|
|
20250103,095600,206089330,11150,11150,11150,11150,10
|
|
20250103,095500,205977830,11090,11150,11150,11090,7
|
|
20250103,095400,205899840,11090,11090,11160,11090,114
|
|
20250103,095300,204634670,11090,11100,11100,11090,118
|
|
20250103,095200,203325430,11160,11160,11160,11160,0
|
|
20250103,095100,203325430,11160,11160,11160,11160,0
|
|
20250103,095000,203325430,11160,11160,11160,11160,0
|
|
20250103,094900,203325430,11160,11110,11160,11100,63
|
|
20250103,094800,202625510,11110,11110,11110,11110,12
|
|
20250103,094700,202492190,11170,11170,11170,11170,0
|
|
20250103,094600,202492190,11170,11170,11170,11170,10
|
|
20250103,094500,202380490,11110,11110,11110,11110,98
|
|
20250103,094400,201291710,11180,11180,11180,11180,4
|
|
20250103,094300,201246990,11180,11120,11180,11120,2
|
|
20250103,094200,201224690,11120,11130,11130,11120,1000
|
|
20250103,094100,190103680,11190,11160,11190,11140,543
|
|
20250103,094000,184048790,11160,11160,11160,11160,0
|
|
20250103,093900,184048790,11160,11160,11160,11140,503
|
|
20250103,093800,178435330,11150,11150,11150,11150,0
|
|
20250103,093700,178435330,11150,11180,11180,11150,771
|
|
20250103,093600,169835530,11220,11220,11220,11220,11
|
|
20250103,093500,169712110,11190,11250,11250,11190,684
|
|
20250103,093400,162024700,11300,11290,11300,11290,1405
|
|
20250103,093300,146154910,11250,11250,11250,11250,30
|
|
20250103,093200,145817410,11290,11290,11290,11290,0
|
|
20250103,093100,145817410,11290,11280,11290,11280,11
|
|
20250103,093000,145693240,11240,11280,11290,11240,200
|
|
20250103,092900,143440690,11280,11240,11280,11240,286
|
|
20250103,092800,140225700,11240,11220,11240,11220,375
|
|
20250103,092700,136014220,11210,11200,11210,11200,144
|
|
20250103,092600,134400980,11180,11200,11210,11180,218
|
|
20250103,092500,131961980,11230,11230,11230,11230,0
|
|
20250103,092400,131961980,11230,11230,11230,11230,0
|
|
20250103,092300,131961980,11230,11230,11230,11230,0
|
|
20250103,092200,131961980,11230,11170,11230,11130,226
|
|
20250103,092100,129434590,11230,11230,11230,11230,0
|
|
20250103,092000,129434590,11230,11240,11240,11200,1248
|
|
20250103,091900,115423700,11240,11210,11240,11200,227
|
|
20250103,091800,112878580,11250,11240,11250,11240,389
|
|
20250103,091700,108503510,11240,11170,11240,11170,1700
|
|
20250103,091600,89461150,11160,11170,11170,11160,110
|
|
20250103,091500,88233450,11170,11180,11180,11090,74
|
|
20250103,091400,87410670,11180,11090,11180,11090,635
|
|
20250103,091300,80364860,11120,11150,11180,11120,130
|
|
20250103,091200,78918120,11120,11150,11150,11120,144
|
|
20250103,091100,77316390,11140,11180,11180,11140,116
|
|
20250103,091000,76019700,11140,11120,11190,11120,538
|
|
20250103,090900,70023710,11110,11090,11110,11090,1055
|
|
20250103,090800,58315320,11090,11090,11090,11090,35
|
|
20250103,090700,57927170,11100,11100,11100,11100,145
|
|
20250103,090600,56317670,11110,11110,11110,11110,0
|
|
20250103,090500,56317670,11110,11040,11110,11040,1488
|
|
20250103,090400,39812180,11040,11040,11050,11030,106
|
|
20250103,090300,38641900,10970,11010,11010,10940,256
|
|
20250103,090200,35834640,11010,11120,11120,11010,2
|
|
20250103,090100,35812510,11140,11140,11140,11140,10
|
|
20250103,090000,35701110,11050,11150,11150,11050,3223
|