579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183600,103288360,18300,18300,18300,18300,552
|
|
20250106,183500,103288360,18300,18300,18300,18300,0
|
|
20250106,183400,103288360,18300,18300,18300,18300,0
|
|
20250106,183300,103288360,18300,18300,18300,18300,0
|
|
20250106,183200,103288360,18300,18300,18300,18300,0
|
|
20250106,183100,103288360,18300,18300,18300,18300,0
|
|
20250106,183000,103288360,18300,18300,18300,18300,0
|
|
20250106,182900,103288360,18300,18300,18300,18300,0
|
|
20250106,182800,103288360,18300,18300,18300,18300,0
|
|
20250106,182700,103288360,18300,18300,18300,18300,0
|
|
20250106,182600,103288360,18300,18300,18300,18300,0
|
|
20250106,182500,103288360,18300,18300,18300,18300,0
|
|
20250106,182400,103288360,18300,18300,18300,18300,0
|
|
20250106,182300,103288360,18300,18300,18300,18300,0
|
|
20250106,182200,103288360,18300,18300,18300,18300,0
|
|
20250106,182100,103288360,18300,18300,18300,18300,0
|
|
20250106,182000,103288360,18300,18300,18300,18300,0
|
|
20250106,181900,103288360,18300,18300,18300,18300,0
|
|
20250106,181800,103288360,18300,18300,18300,18300,0
|
|
20250106,181700,103288360,18300,18300,18300,18300,0
|
|
20250106,181600,103288360,18300,18300,18300,18300,0
|
|
20250106,181500,103288360,18300,18300,18300,18300,0
|
|
20250106,181400,103288360,18300,18300,18300,18300,0
|
|
20250106,181300,103288360,18300,18300,18300,18300,0
|
|
20250106,181200,103288360,18300,18300,18300,18300,0
|
|
20250106,181100,103288360,18300,18300,18300,18300,0
|
|
20250106,181000,103288360,18300,18300,18300,18300,0
|
|
20250106,180900,103288360,18300,18300,18300,18300,0
|
|
20250106,180800,103288360,18300,18300,18300,18300,0
|
|
20250106,180700,103288360,18300,18300,18300,18300,0
|
|
20250106,180600,103288360,18300,18300,18300,18300,552
|
|
20250106,180500,103288360,18300,18300,18300,18300,0
|
|
20250106,180400,103288360,18300,18300,18300,18300,0
|
|
20250106,180300,103288360,18300,18300,18300,18300,0
|
|
20250106,180200,103288360,18300,18300,18300,18300,0
|
|
20250106,180100,103288360,18300,18300,18300,18300,0
|
|
20250106,180000,103288360,18300,18300,18300,18300,0
|
|
20250106,175900,103288360,18300,18300,18300,18300,0
|
|
20250106,175800,103288360,18300,18300,18300,18300,0
|
|
20250106,175700,103288360,18300,18300,18300,18300,0
|
|
20250106,175600,103288360,18300,18300,18300,18300,0
|
|
20250106,175500,103288360,18300,18300,18300,18300,0
|
|
20250106,175400,103288360,18300,18300,18300,18300,0
|
|
20250106,175300,103288360,18300,18300,18300,18300,0
|
|
20250106,175200,103288360,18300,18300,18300,18300,0
|
|
20250106,175100,103288360,18300,18300,18300,18300,0
|
|
20250106,175000,103288360,18300,18300,18300,18300,0
|
|
20250106,174900,103288360,18300,18300,18300,18300,0
|
|
20250106,174800,103288360,18300,18300,18300,18300,0
|
|
20250106,174700,103288360,18300,18300,18300,18300,0
|
|
20250106,174600,103288360,18300,18300,18300,18300,0
|
|
20250106,174500,103288360,18300,18300,18300,18300,0
|
|
20250106,174400,103288360,18300,18300,18300,18300,0
|
|
20250106,174300,103288360,18300,18300,18300,18300,0
|
|
20250106,174200,103288360,18300,18300,18300,18300,0
|
|
20250106,174100,103288360,18300,18300,18300,18300,0
|
|
20250106,174000,103288360,18300,18300,18300,18300,0
|
|
20250106,173900,103288360,18300,18300,18300,18300,0
|
|
20250106,173800,103288360,18300,18300,18300,18300,0
|
|
20250106,173700,103288360,18300,18300,18300,18300,0
|
|
20250106,173600,103288360,18300,18300,18300,18300,552
|
|
20250106,173500,103288360,18300,18300,18300,18300,0
|
|
20250106,173400,103288360,18300,18300,18300,18300,0
|
|
20250106,173300,103288360,18300,18300,18300,18300,0
|
|
20250106,173200,103288360,18300,18300,18300,18300,0
|
|
20250106,173100,103288360,18300,18300,18300,18300,0
|
|
20250106,173000,103288360,18300,18300,18300,18300,0
|
|
20250106,172900,103288360,18300,18300,18300,18300,0
|
|
20250106,172800,103288360,18300,18300,18300,18300,0
|
|
20250106,172700,103288360,18300,18300,18300,18300,0
|
|
20250106,172600,103288360,18300,18300,18300,18300,0
|
|
20250106,172500,103288360,18300,18300,18300,18300,0
|
|
20250106,172400,103288360,18300,18300,18300,18300,0
|
|
20250106,172300,103288360,18300,18300,18300,18300,0
|
|
20250106,172200,103288360,18300,18300,18300,18300,0
|
|
20250106,172100,103288360,18300,18300,18300,18300,0
|
|
20250106,172000,103288360,18300,18300,18300,18300,0
|
|
20250106,171900,103288360,18300,18300,18300,18300,0
|
|
20250106,171800,103288360,18300,18300,18300,18300,0
|
|
20250106,171700,103288360,18300,18300,18300,18300,0
|
|
20250106,171600,103288360,18300,18300,18300,18300,0
|
|
20250106,171500,103288360,18300,18300,18300,18300,0
|
|
20250106,171400,103288360,18300,18300,18300,18300,0
|
|
20250106,171300,103288360,18300,18300,18300,18300,0
|
|
20250106,171200,103288360,18300,18300,18300,18300,0
|
|
20250106,171100,103288360,18300,18300,18300,18300,0
|
|
20250106,171000,103288360,18300,18300,18300,18300,0
|
|
20250106,170900,103288360,18300,18300,18300,18300,0
|
|
20250106,170800,103288360,18300,18300,18300,18300,0
|
|
20250106,170700,103288360,18300,18300,18300,18300,0
|
|
20250106,170600,103288360,18300,18300,18300,18300,552
|
|
20250106,170500,103288360,18300,18300,18300,18300,0
|
|
20250106,170400,103288360,18300,18300,18300,18300,0
|
|
20250106,170300,103288360,18300,18300,18300,18300,0
|
|
20250106,170200,103288360,18300,18300,18300,18300,0
|
|
20250106,170100,103288360,18300,18300,18300,18300,0
|
|
20250106,170000,103288360,18300,18300,18300,18300,0
|
|
20250106,165900,103288360,18300,18300,18300,18300,0
|
|
20250106,165800,103288360,18300,18300,18300,18300,0
|
|
20250106,165700,103288360,18300,18300,18300,18300,0
|
|
20250106,165600,103288360,18300,18300,18300,18300,0
|
|
20250106,165500,103288360,18300,18300,18300,18300,0
|
|
20250106,165400,103288360,18300,18300,18300,18300,0
|
|
20250106,165300,103288360,18300,18300,18300,18300,0
|
|
20250106,165200,103288360,18300,18300,18300,18300,0
|
|
20250106,165100,103288360,18300,18300,18300,18300,0
|
|
20250106,165000,103288360,18300,18300,18300,18300,0
|
|
20250106,164900,103288360,18300,18300,18300,18300,0
|
|
20250106,164800,103288360,18300,18300,18300,18300,0
|
|
20250106,164700,103288360,18300,18300,18300,18300,0
|
|
20250106,164600,103288360,18300,18300,18300,18300,0
|
|
20250106,164500,103288360,18300,18300,18300,18300,0
|
|
20250106,164400,103288360,18300,18300,18300,18300,0
|
|
20250106,164300,103288360,18300,18300,18300,18300,0
|
|
20250106,164200,103288360,18300,18300,18300,18300,0
|
|
20250106,164100,103288360,18300,18300,18300,18300,0
|
|
20250106,164000,103288360,18300,18300,18300,18300,0
|
|
20250106,163900,103288360,18300,18300,18300,18300,0
|
|
20250106,163800,103288360,18300,18300,18300,18300,0
|
|
20250106,163700,103288360,18300,18300,18300,18300,0
|
|
20250106,163600,103288360,18300,18300,18300,18300,552
|
|
20250106,163500,103288360,18300,18300,18300,18300,0
|
|
20250106,163400,103288360,18300,18300,18300,18300,0
|
|
20250106,163300,103288360,18300,18300,18300,18300,0
|
|
20250106,163200,103288360,18300,18300,18300,18300,0
|
|
20250106,163100,103288360,18300,18300,18300,18300,0
|
|
20250106,163000,103288360,18300,18300,18300,18300,0
|
|
20250106,162900,103288360,18300,18300,18300,18300,0
|
|
20250106,162800,103288360,18300,18300,18300,18300,0
|
|
20250106,162700,103288360,18300,18300,18300,18300,0
|
|
20250106,162600,103288360,18300,18300,18300,18300,0
|
|
20250106,162500,103288360,18300,18300,18300,18300,0
|
|
20250106,162400,103288360,18300,18300,18300,18300,0
|
|
20250106,162300,103288360,18300,18300,18300,18300,0
|
|
20250106,162200,103288360,18300,18300,18300,18300,0
|
|
20250106,162100,103288360,18300,18300,18300,18300,0
|
|
20250106,162000,103288360,18300,18300,18300,18300,0
|
|
20250106,161900,103288360,18300,18300,18300,18300,0
|
|
20250106,161800,103288360,18300,18300,18300,18300,0
|
|
20250106,161700,103288360,18300,18300,18300,18300,0
|
|
20250106,161600,103288360,18300,18300,18300,18300,0
|
|
20250106,161500,103288360,18300,18300,18300,18300,0
|
|
20250106,161400,103288360,18300,18300,18300,18300,0
|
|
20250106,161300,103288360,18300,18300,18300,18300,0
|
|
20250106,161200,103288360,18300,18300,18300,18300,0
|
|
20250106,161100,103288360,18300,18300,18300,18300,0
|
|
20250106,161000,103288360,18300,18300,18300,18300,0
|
|
20250106,160900,103288360,18300,18300,18300,18300,0
|
|
20250106,160800,103288360,18300,18300,18300,18300,0
|
|
20250106,160700,103288360,18300,18300,18300,18300,0
|
|
20250106,160600,103288360,18300,18300,18300,18300,552
|
|
20250106,160500,103288360,18300,18300,18300,18300,0
|
|
20250106,160400,103288360,18300,18300,18300,18300,0
|
|
20250106,160300,103288360,18300,18300,18300,18300,0
|
|
20250106,160200,103288360,18300,18300,18300,18300,0
|
|
20250106,160100,103288360,18300,18300,18300,18300,0
|
|
20250106,160000,103288360,18300,18300,18300,18300,0
|
|
20250106,155900,103288360,18300,18300,18300,18300,0
|
|
20250106,155800,103288360,18300,18300,18300,18300,0
|
|
20250106,155700,103288360,18300,18300,18300,18300,0
|
|
20250106,155600,103288360,18300,18300,18300,18300,0
|
|
20250106,155500,103288360,18300,18300,18300,18300,0
|
|
20250106,155400,103288360,18300,18300,18300,18300,0
|
|
20250106,155300,103288360,18300,18300,18300,18300,0
|
|
20250106,155200,103288360,18300,18300,18300,18300,0
|
|
20250106,155100,103288360,18300,18300,18300,18300,0
|
|
20250106,155000,103288360,18300,18300,18300,18300,0
|
|
20250106,154900,103288360,18300,18300,18300,18300,0
|
|
20250106,154800,103288360,18300,18300,18300,18300,0
|
|
20250106,154700,103288360,18300,18300,18300,18300,0
|
|
20250106,154600,103288360,18300,18300,18300,18300,0
|
|
20250106,154500,103288360,18300,18300,18300,18300,0
|
|
20250106,154400,103288360,18300,18300,18300,18300,0
|
|
20250106,154300,103288360,18300,18300,18300,18300,0
|
|
20250106,154200,103288360,18300,18300,18300,18300,0
|
|
20250106,154100,103288360,18300,18300,18300,18300,0
|
|
20250106,154000,103288360,18300,18300,18300,18300,0
|
|
20250106,153900,103288360,18300,18300,18300,18300,0
|
|
20250106,153800,103288360,18300,18300,18300,18300,0
|
|
20250106,153700,103288360,18300,18300,18300,18300,0
|
|
20250106,153600,103288360,18300,18300,18300,18300,552
|
|
20250106,153500,103288360,18300,18300,18300,18300,0
|
|
20250106,153400,103288360,18300,18300,18300,18300,0
|
|
20250106,153300,103288360,18300,18300,18300,18300,0
|
|
20250106,153200,103288360,18300,18300,18300,18300,0
|
|
20250106,153100,103288360,18300,18300,18300,18300,0
|
|
20250106,153000,103288360,18300,18300,18300,18300,552
|
|
20250106,152900,93186760,18330,18330,18330,18330,0
|
|
20250106,152800,93186760,18330,18330,18330,18330,0
|
|
20250106,152700,93186760,18330,18330,18330,18330,0
|
|
20250106,152600,93186760,18330,18330,18330,18330,0
|
|
20250106,152500,93186760,18330,18330,18330,18330,0
|
|
20250106,152400,93186760,18330,18330,18330,18330,0
|
|
20250106,152300,93186760,18330,18330,18330,18330,0
|
|
20250106,152200,93186760,18330,18330,18330,18330,0
|
|
20250106,152100,93186760,18330,18330,18330,18330,0
|
|
20250106,152000,93186760,18330,18330,18330,18330,0
|
|
20250106,151900,93186760,18330,18480,18480,18330,133
|
|
20250106,151800,90742250,18390,18400,18400,18390,52
|
|
20250106,151700,89785930,18480,18480,18480,18480,9
|
|
20250106,151600,89619610,18480,18480,18480,18480,0
|
|
20250106,151500,89619610,18480,18480,18480,18480,0
|
|
20250106,151400,89619610,18480,18480,18480,18480,0
|
|
20250106,151300,89619610,18480,18470,18480,18470,25
|
|
20250106,151200,89157840,18400,18470,18470,18400,17
|
|
20250106,151100,88843920,18470,18470,18470,18470,6
|
|
20250106,151000,88733100,18400,18400,18400,18400,1
|
|
20250106,150900,88714700,18420,18420,18420,18420,0
|
|
20250106,150800,88714700,18420,18470,18470,18410,13
|
|
20250106,150700,88474750,18470,18470,18470,18470,10
|
|
20250106,150600,88290050,18470,18470,18470,18470,10
|
|
20250106,150500,88105350,18470,18470,18470,18470,11
|
|
20250106,150400,87902180,18470,18470,18470,18470,0
|
|
20250106,150300,87902180,18470,18470,18470,18470,0
|
|
20250106,150200,87902180,18470,18470,18470,18470,4
|
|
20250106,150100,87828300,18470,18470,18470,18470,1
|
|
20250106,150000,87809830,18480,18480,18480,18480,0
|
|
20250106,145900,87809830,18480,18480,18480,18480,0
|
|
20250106,145800,87809830,18480,18480,18480,18480,0
|
|
20250106,145700,87809830,18480,18480,18480,18480,0
|
|
20250106,145600,87809830,18480,18480,18480,18480,0
|
|
20250106,145500,87809830,18480,18480,18480,18480,0
|
|
20250106,145400,87809830,18480,18480,18480,18480,0
|
|
20250106,145300,87809830,18480,18480,18480,18480,0
|
|
20250106,145200,87809830,18480,18480,18480,18480,0
|
|
20250106,145100,87809830,18480,18470,18480,18470,30
|
|
20250106,145000,87255440,18500,18500,18500,18500,0
|
|
20250106,144900,87255440,18500,18500,18500,18500,0
|
|
20250106,144800,87255440,18500,18500,18500,18500,0
|
|
20250106,144700,87255440,18500,18500,18500,18500,0
|
|
20250106,144600,87255440,18500,18500,18500,18500,0
|
|
20250106,144500,87255440,18500,18490,18500,18490,2
|
|
20250106,144400,87218450,18490,18430,18490,18430,292
|
|
20250106,144300,81822010,18430,18430,18430,18430,0
|
|
20250106,144200,81822010,18430,18430,18430,18430,100
|
|
20250106,144100,79979010,18430,18430,18430,18430,1
|
|
20250106,144000,79960580,18400,18400,18400,18400,0
|
|
20250106,143900,79960580,18400,18400,18400,18400,1
|
|
20250106,143800,79942180,18440,18440,18440,18440,0
|
|
20250106,143700,79942180,18440,18440,18440,18440,0
|
|
20250106,143600,79942180,18440,18440,18440,18440,0
|
|
20250106,143500,79942180,18440,18440,18440,18440,0
|
|
20250106,143400,79942180,18440,18440,18440,18440,0
|
|
20250106,143300,79942180,18440,18450,18450,18440,2
|
|
20250106,143200,79905290,18470,18470,18470,18470,0
|
|
20250106,143100,79905290,18470,18470,18470,18470,0
|
|
20250106,143000,79905290,18470,18470,18470,18470,0
|
|
20250106,142900,79905290,18470,18470,18470,18470,0
|
|
20250106,142800,79905290,18470,18470,18470,18470,0
|
|
20250106,142700,79905290,18470,18470,18470,18470,0
|
|
20250106,142600,79905290,18470,18470,18470,18470,0
|
|
20250106,142500,79905290,18470,18470,18470,18470,0
|
|
20250106,142400,79905290,18470,18460,18470,18460,150
|
|
20250106,142300,77135020,18470,18470,18470,18470,0
|
|
20250106,142200,77135020,18470,18470,18470,18470,1
|
|
20250106,142100,77116550,18470,18470,18470,18470,0
|
|
20250106,142000,77116550,18470,18470,18470,18470,10
|
|
20250106,141900,76931850,18470,18470,18470,18470,0
|
|
20250106,141800,76931850,18470,18470,18470,18470,1
|
|
20250106,141700,76913380,18320,18320,18320,18320,26
|
|
20250106,141600,76437060,18480,18480,18480,18480,0
|
|
20250106,141500,76437060,18480,18480,18480,18480,0
|
|
20250106,141400,76437060,18480,18480,18480,18480,2
|
|
20250106,141300,76400100,18480,18480,18480,18480,0
|
|
20250106,141200,76400100,18480,18480,18480,18480,0
|
|
20250106,141100,76400100,18480,18480,18480,18480,0
|
|
20250106,141000,76400100,18480,18480,18480,18480,0
|
|
20250106,140900,76400100,18480,18480,18480,18480,0
|
|
20250106,140800,76400100,18480,18480,18480,18480,0
|
|
20250106,140700,76400100,18480,18480,18480,18480,0
|
|
20250106,140600,76400100,18480,18480,18480,18480,0
|
|
20250106,140500,76400100,18480,18480,18480,18480,0
|
|
20250106,140400,76400100,18480,18480,18480,18480,2
|
|
20250106,140300,76363140,18480,18480,18480,18480,0
|
|
20250106,140200,76363140,18480,18480,18480,18480,0
|
|
20250106,140100,76363140,18480,18480,18480,18480,0
|
|
20250106,140000,76363140,18480,18480,18480,18480,0
|
|
20250106,135900,76363140,18480,18480,18480,18480,0
|
|
20250106,135800,76363140,18480,18480,18480,18480,0
|
|
20250106,135700,76363140,18480,18480,18480,18480,3
|
|
20250106,135600,76307700,18490,18490,18490,18490,0
|
|
20250106,135500,76307700,18490,18490,18490,18490,0
|
|
20250106,135400,76307700,18490,18490,18490,18490,0
|
|
20250106,135300,76307700,18490,18460,18490,18460,293
|
|
20250106,135200,70897090,18500,18500,18500,18500,0
|
|
20250106,135100,70897090,18500,18500,18500,18500,0
|
|
20250106,135000,70897090,18500,18500,18500,18500,0
|
|
20250106,134900,70897090,18500,18500,18500,18500,0
|
|
20250106,134800,70897090,18500,18500,18500,18500,0
|
|
20250106,134700,70897090,18500,18500,18500,18500,0
|
|
20250106,134600,70897090,18500,18500,18500,18500,0
|
|
20250106,134500,70897090,18500,18500,18500,18500,0
|
|
20250106,134400,70897090,18500,18500,18500,18500,0
|
|
20250106,134300,70897090,18500,18500,18500,18500,0
|
|
20250106,134200,70897090,18500,18470,18500,18470,310
|
|
20250106,134100,65169460,18470,18330,18480,18300,793
|
|
20250106,134000,50580920,18300,18300,18300,18300,0
|
|
20250106,133900,50580920,18300,18300,18300,18300,0
|
|
20250106,133800,50580920,18300,18300,18300,18300,0
|
|
20250106,133700,50580920,18300,18300,18300,18300,0
|
|
20250106,133600,50580920,18300,18300,18300,18300,1
|
|
20250106,133500,50562620,18300,18300,18300,18300,0
|
|
20250106,133400,50562620,18300,18300,18300,18300,0
|
|
20250106,133300,50562620,18300,18300,18300,18300,0
|
|
20250106,133200,50562620,18300,18300,18300,18300,0
|
|
20250106,133100,50562620,18300,18300,18300,18300,0
|
|
20250106,133000,50562620,18300,18300,18300,18300,6
|
|
20250106,132900,50452820,18300,18300,18300,18300,0
|
|
20250106,132800,50452820,18300,18300,18300,18300,0
|
|
20250106,132700,50452820,18300,18330,18330,18300,13
|
|
20250106,132600,50214590,18300,18300,18300,18300,0
|
|
20250106,132500,50214590,18300,18300,18300,18300,0
|
|
20250106,132400,50214590,18300,18300,18300,18300,0
|
|
20250106,132300,50214590,18300,18300,18300,18300,0
|
|
20250106,132200,50214590,18300,18300,18300,18300,0
|
|
20250106,132100,50214590,18300,18300,18300,18300,0
|
|
20250106,132000,50214590,18300,18300,18300,18300,0
|
|
20250106,131900,50214590,18300,18300,18300,18300,0
|
|
20250106,131800,50214590,18300,18300,18300,18300,0
|
|
20250106,131700,50214590,18300,18300,18300,18300,0
|
|
20250106,131600,50214590,18300,18310,18330,18300,58
|
|
20250106,131500,49153150,18310,18310,18310,18310,44
|
|
20250106,131400,48347510,18330,18330,18330,18330,0
|
|
20250106,131300,48347510,18330,18330,18330,18330,0
|
|
20250106,131200,48347510,18330,18330,18330,18330,0
|
|
20250106,131100,48347510,18330,18330,18330,18330,0
|
|
20250106,131000,48347510,18330,18330,18330,18330,0
|
|
20250106,130900,48347510,18330,18330,18330,18330,0
|
|
20250106,130800,48347510,18330,18330,18330,18330,1
|
|
20250106,130700,48329180,18330,18330,18330,18330,0
|
|
20250106,130600,48329180,18330,18330,18330,18330,0
|
|
20250106,130500,48329180,18330,18330,18330,18330,1
|
|
20250106,130400,48310850,18330,18330,18330,18330,0
|
|
20250106,130300,48310850,18330,18330,18330,18330,6
|
|
20250106,130200,48200870,18300,18300,18300,18300,0
|
|
20250106,130100,48200870,18300,18300,18300,18300,0
|
|
20250106,130000,48200870,18300,18300,18300,18300,0
|
|
20250106,125900,48200870,18300,18300,18300,18300,0
|
|
20250106,125800,48200870,18300,18310,18310,18300,100
|
|
20250106,125700,46370860,18300,18300,18300,18300,0
|
|
20250106,125600,46370860,18300,18300,18300,18300,0
|
|
20250106,125500,46370860,18300,18320,18320,18300,30
|
|
20250106,125400,45821540,18370,18370,18370,18370,0
|
|
20250106,125300,45821540,18370,18370,18370,18370,0
|
|
20250106,125200,45821540,18370,18370,18370,18370,0
|
|
20250106,125100,45821540,18370,18370,18370,18370,0
|
|
20250106,125000,45821540,18370,18370,18370,18370,0
|
|
20250106,124900,45821540,18370,18370,18370,18370,0
|
|
20250106,124800,45821540,18370,18370,18370,18370,0
|
|
20250106,124700,45821540,18370,18370,18370,18370,0
|
|
20250106,124600,45821540,18370,18370,18370,18370,0
|
|
20250106,124500,45821540,18370,18370,18370,18370,0
|
|
20250106,124400,45821540,18370,18370,18370,18370,0
|
|
20250106,124300,45821540,18370,18370,18370,18370,0
|
|
20250106,124200,45821540,18370,18370,18370,18370,0
|
|
20250106,124100,45821540,18370,18370,18370,18370,0
|
|
20250106,124000,45821540,18370,18370,18370,18370,0
|
|
20250106,123900,45821540,18370,18370,18370,18370,0
|
|
20250106,123800,45821540,18370,18370,18370,18370,0
|
|
20250106,123700,45821540,18370,18370,18370,18370,0
|
|
20250106,123600,45821540,18370,18370,18370,18370,140
|
|
20250106,123500,43249740,18370,18370,18370,18370,4
|
|
20250106,123400,43176260,18380,18380,18380,18380,0
|
|
20250106,123300,43176260,18380,18380,18380,18380,0
|
|
20250106,123200,43176260,18380,18380,18380,18380,0
|
|
20250106,123100,43176260,18380,18380,18380,18380,0
|
|
20250106,123000,43176260,18380,18380,18380,18380,0
|
|
20250106,122900,43176260,18380,18380,18380,18380,0
|
|
20250106,122800,43176260,18380,18380,18380,18380,0
|
|
20250106,122700,43176260,18380,18380,18380,18380,0
|
|
20250106,122600,43176260,18380,18380,18380,18380,0
|
|
20250106,122500,43176260,18380,18380,18380,18380,0
|
|
20250106,122400,43176260,18380,18380,18380,18380,0
|
|
20250106,122300,43176260,18380,18380,18380,18380,0
|
|
20250106,122200,43176260,18380,18380,18380,18380,0
|
|
20250106,122100,43176260,18380,18380,18380,18380,0
|
|
20250106,122000,43176260,18380,18380,18380,18380,0
|
|
20250106,121900,43176260,18380,18380,18380,18380,1
|
|
20250106,121800,43157880,18300,18300,18300,18300,0
|
|
20250106,121700,43157880,18300,18300,18300,18300,20
|
|
20250106,121600,42791880,18300,18300,18300,18300,0
|
|
20250106,121500,42791880,18300,18300,18300,18300,0
|
|
20250106,121400,42791880,18300,18300,18300,18300,0
|
|
20250106,121300,42791880,18300,18300,18300,18300,0
|
|
20250106,121200,42791880,18300,18300,18300,18300,0
|
|
20250106,121100,42791880,18300,18300,18300,18300,0
|
|
20250106,121000,42791880,18300,18310,18310,18300,74
|
|
20250106,120900,41437450,18320,18320,18320,18320,0
|
|
20250106,120800,41437450,18320,18320,18320,18320,26
|
|
20250106,120700,40961130,18390,18390,18390,18390,0
|
|
20250106,120600,40961130,18390,18390,18390,18390,0
|
|
20250106,120500,40961130,18390,18390,18390,18390,0
|
|
20250106,120400,40961130,18390,18390,18390,18390,0
|
|
20250106,120300,40961130,18390,18390,18390,18390,0
|
|
20250106,120200,40961130,18390,18390,18390,18390,1
|
|
20250106,120100,40942740,18410,18410,18410,18410,0
|
|
20250106,120000,40942740,18410,18410,18410,18410,0
|
|
20250106,115900,40942740,18410,18410,18410,18410,0
|
|
20250106,115800,40942740,18410,18410,18410,18410,0
|
|
20250106,115700,40942740,18410,18410,18410,18410,0
|
|
20250106,115600,40942740,18410,18410,18410,18410,0
|
|
20250106,115500,40942740,18410,18320,18410,18320,2
|
|
20250106,115400,40906010,18330,18330,18330,18330,2
|
|
20250106,115300,40869350,18410,18410,18410,18410,0
|
|
20250106,115200,40869350,18410,18410,18410,18410,0
|
|
20250106,115100,40869350,18410,18410,18410,18410,0
|
|
20250106,115000,40869350,18410,18410,18410,18410,0
|
|
20250106,114900,40869350,18410,18410,18410,18410,0
|
|
20250106,114800,40869350,18410,18410,18410,18410,0
|
|
20250106,114700,40869350,18410,18410,18410,18410,0
|
|
20250106,114600,40869350,18410,18410,18410,18410,0
|
|
20250106,114500,40869350,18410,18410,18410,18410,0
|
|
20250106,114400,40869350,18410,18410,18410,18410,0
|
|
20250106,114300,40869350,18410,18410,18410,18410,1
|
|
20250106,114200,40850940,18320,18320,18320,18320,0
|
|
20250106,114100,40850940,18320,18320,18320,18320,0
|
|
20250106,114000,40850940,18320,18320,18320,18320,0
|
|
20250106,113900,40850940,18320,18320,18320,18320,0
|
|
20250106,113800,40850940,18320,18320,18320,18320,0
|
|
20250106,113700,40850940,18320,18320,18320,18320,0
|
|
20250106,113600,40850940,18320,18320,18320,18320,0
|
|
20250106,113500,40850940,18320,18320,18320,18320,0
|
|
20250106,113400,40850940,18320,18320,18320,18320,1
|
|
20250106,113300,40832620,18410,18410,18410,18410,0
|
|
20250106,113200,40832620,18410,18410,18410,18410,0
|
|
20250106,113100,40832620,18410,18410,18410,18410,0
|
|
20250106,113000,40832620,18410,18330,18410,18330,11
|
|
20250106,112900,40630910,18330,18330,18330,18330,2
|
|
20250106,112800,40594250,18330,18330,18330,18330,56
|
|
20250106,112700,39567770,18340,18340,18340,18340,1
|
|
20250106,112600,39549430,18350,18350,18350,18350,12
|
|
20250106,112500,39329230,18410,18410,18410,18410,0
|
|
20250106,112400,39329230,18410,18410,18410,18410,0
|
|
20250106,112300,39329230,18410,18410,18410,18410,0
|
|
20250106,112200,39329230,18410,18410,18410,18410,0
|
|
20250106,112100,39329230,18410,18410,18410,18410,0
|
|
20250106,112000,39329230,18410,18310,18410,18310,2
|
|
20250106,111900,39292510,18410,18410,18410,18410,0
|
|
20250106,111800,39292510,18410,18410,18410,18410,0
|
|
20250106,111700,39292510,18410,18410,18410,18410,11
|
|
20250106,111600,39090000,18410,18410,18410,18410,3
|
|
20250106,111500,39034770,18410,18410,18410,18410,0
|
|
20250106,111400,39034770,18410,18400,18410,18400,2
|
|
20250106,111300,38997960,18410,18410,18410,18410,0
|
|
20250106,111200,38997960,18410,18410,18410,18410,0
|
|
20250106,111100,38997960,18410,18410,18410,18410,0
|
|
20250106,111000,38997960,18410,18410,18410,18410,0
|
|
20250106,110900,38997960,18410,18410,18410,18410,0
|
|
20250106,110800,38997960,18410,18410,18410,18410,0
|
|
20250106,110700,38997960,18410,18410,18410,18410,0
|
|
20250106,110600,38997960,18410,18410,18410,18410,0
|
|
20250106,110500,38997960,18410,18410,18410,18410,0
|
|
20250106,110400,38997960,18410,18410,18410,18410,1
|
|
20250106,110300,38979550,18410,18410,18410,18410,0
|
|
20250106,110200,38979550,18410,18410,18410,18410,0
|
|
20250106,110100,38979550,18410,18410,18410,18410,0
|
|
20250106,110000,38979550,18410,18410,18410,18410,0
|
|
20250106,105900,38979550,18410,18410,18410,18410,0
|
|
20250106,105800,38979550,18410,18410,18410,18410,0
|
|
20250106,105700,38979550,18410,18410,18410,18410,0
|
|
20250106,105600,38979550,18410,18410,18410,18410,0
|
|
20250106,105500,38979550,18410,18410,18410,18410,1
|
|
20250106,105400,38961140,18410,18410,18410,18410,0
|
|
20250106,105300,38961140,18410,18410,18410,18410,0
|
|
20250106,105200,38961140,18410,18410,18410,18410,0
|
|
20250106,105100,38961140,18410,18410,18410,18410,0
|
|
20250106,105000,38961140,18410,18410,18410,18410,0
|
|
20250106,104900,38961140,18410,18410,18410,18410,0
|
|
20250106,104800,38961140,18410,18410,18410,18410,0
|
|
20250106,104700,38961140,18410,18410,18410,18410,0
|
|
20250106,104600,38961140,18410,18410,18410,18410,0
|
|
20250106,104500,38961140,18410,18410,18410,18410,1
|
|
20250106,104400,38942730,18300,18300,18300,18300,0
|
|
20250106,104300,38942730,18300,18300,18300,18300,32
|
|
20250106,104200,38357130,18300,18300,18300,18300,142
|
|
20250106,104100,35758530,18420,18420,18420,18420,0
|
|
20250106,104000,35758530,18420,18420,18420,18420,0
|
|
20250106,103900,35758530,18420,18420,18420,18420,0
|
|
20250106,103800,35758530,18420,18420,18420,18420,0
|
|
20250106,103700,35758530,18420,18420,18420,18420,0
|
|
20250106,103600,35758530,18420,18420,18420,18420,11
|
|
20250106,103500,35555910,18410,18410,18410,18410,0
|
|
20250106,103400,35555910,18410,18410,18410,18410,0
|
|
20250106,103300,35555910,18410,18410,18410,18410,0
|
|
20250106,103200,35555910,18410,18410,18410,18410,100
|
|
20250106,103100,33714910,18410,18410,18410,18410,0
|
|
20250106,103000,33714910,18410,18410,18410,18410,0
|
|
20250106,102900,33714910,18410,18410,18410,18410,0
|
|
20250106,102800,33714910,18410,18410,18410,18410,0
|
|
20250106,102700,33714910,18410,18410,18410,18410,0
|
|
20250106,102600,33714910,18410,18410,18410,18410,1
|
|
20250106,102500,33696500,18410,18410,18410,18410,0
|
|
20250106,102400,33696500,18410,18410,18410,18410,0
|
|
20250106,102300,33696500,18410,18410,18410,18410,0
|
|
20250106,102200,33696500,18410,18410,18410,18410,0
|
|
20250106,102100,33696500,18410,18410,18410,18410,0
|
|
20250106,102000,33696500,18410,18410,18410,18410,0
|
|
20250106,101900,33696500,18410,18410,18410,18410,0
|
|
20250106,101800,33696500,18410,18410,18410,18410,0
|
|
20250106,101700,33696500,18410,18410,18410,18410,1
|
|
20250106,101600,33678090,18410,18410,18410,18410,0
|
|
20250106,101500,33678090,18410,18410,18410,18410,0
|
|
20250106,101400,33678090,18410,18410,18410,18410,0
|
|
20250106,101300,33678090,18410,18410,18410,18410,0
|
|
20250106,101200,33678090,18410,18260,18410,18250,50
|
|
20250106,101100,32763740,18250,18250,18250,18250,0
|
|
20250106,101000,32763740,18250,18250,18250,18250,0
|
|
20250106,100900,32763740,18250,18270,18270,18250,308
|
|
20250106,100800,27141580,18410,18410,18410,18410,1
|
|
20250106,100700,27123170,18410,18410,18410,18410,0
|
|
20250106,100600,27123170,18410,18410,18410,18410,0
|
|
20250106,100500,27123170,18410,18410,18410,18410,0
|
|
20250106,100400,27123170,18410,18410,18410,18410,0
|
|
20250106,100300,27123170,18410,18410,18410,18410,0
|
|
20250106,100200,27123170,18410,18410,18410,18410,0
|
|
20250106,100100,27123170,18410,18400,18410,18400,6
|
|
20250106,100000,27012760,18400,18400,18400,18400,1
|
|
20250106,095900,26994360,18400,18400,18400,18400,0
|
|
20250106,095800,26994360,18400,18410,18410,18400,11
|
|
20250106,095700,26791860,18410,18380,18410,18380,75
|
|
20250106,095600,25413330,18380,18270,18380,18260,20
|
|
20250106,095500,25047980,18380,18380,18380,18380,5
|
|
20250106,095400,24956080,18380,18380,18380,18380,0
|
|
20250106,095300,24956080,18380,18370,18380,18370,6
|
|
20250106,095200,24845830,18380,18380,18380,18380,0
|
|
20250106,095100,24845830,18380,18380,18380,18380,0
|
|
20250106,095000,24845830,18380,18260,18380,18260,36
|
|
20250106,094900,24188350,18410,18410,18410,18410,1
|
|
20250106,094800,24169940,18270,18270,18270,18270,40
|
|
20250106,094700,23439140,18270,18280,18280,18270,9
|
|
20250106,094600,23274670,18420,18420,18420,18420,0
|
|
20250106,094500,23274670,18420,18420,18420,18420,1
|
|
20250106,094400,23256250,18410,18410,18410,18410,8
|
|
20250106,094300,23108970,18420,18420,18420,18420,1
|
|
20250106,094200,23090550,18420,18400,18420,18400,5
|
|
20250106,094100,22998510,18400,18400,18400,18400,1
|
|
20250106,094000,22980110,18280,18280,18280,18280,2
|
|
20250106,093900,22943550,18420,18410,18420,18340,20
|
|
20250106,093800,22576580,18270,18420,18420,18270,51
|
|
20250106,093700,21637310,18420,18420,18420,18420,0
|
|
20250106,093600,21637310,18420,18420,18420,18420,0
|
|
20250106,093500,21637310,18420,18420,18420,18420,0
|
|
20250106,093400,21637310,18420,18420,18420,18420,0
|
|
20250106,093300,21637310,18420,18420,18420,18420,1
|
|
20250106,093200,21618890,18420,18420,18420,18420,1
|
|
20250106,093100,21600470,18420,18420,18420,18420,1
|
|
20250106,093000,21582050,18420,18420,18420,18420,1
|
|
20250106,092900,21563630,18420,18420,18420,18420,14
|
|
20250106,092800,21305750,18420,18420,18420,18420,0
|
|
20250106,092700,21305750,18420,18420,18420,18420,0
|
|
20250106,092600,21305750,18420,18420,18420,18420,0
|
|
20250106,092500,21305750,18420,18420,18420,18420,0
|
|
20250106,092400,21305750,18420,18420,18420,18420,1
|
|
20250106,092300,21287330,18380,18380,18380,18380,0
|
|
20250106,092200,21287330,18380,18410,18410,18380,2
|
|
20250106,092100,21250540,18240,18250,18410,18240,241
|
|
20250106,092000,16846770,18430,18260,18430,18260,42
|
|
20250106,091900,16079510,18270,18270,18270,18270,0
|
|
20250106,091800,16079510,18270,18270,18270,18270,50
|
|
20250106,091700,15166010,18470,18470,18470,18470,3
|
|
20250106,091600,15110600,18470,18300,18470,18300,41
|
|
20250106,091500,14360130,18480,18480,18480,18480,0
|
|
20250106,091400,14360130,18480,18480,18480,18480,0
|
|
20250106,091300,14360130,18480,18480,18480,18480,0
|
|
20250106,091200,14360130,18480,18480,18480,18480,0
|
|
20250106,091100,14360130,18480,18480,18480,18480,1
|
|
20250106,091000,14341650,18490,18370,18490,18370,415
|
|
20250106,090900,6701150,18220,18220,18370,18220,149
|
|
20250106,090800,3983520,18240,18240,18240,18240,60
|
|
20250106,090700,2889120,18410,18410,18410,18410,0
|
|
20250106,090600,2889120,18410,18410,18410,18410,0
|
|
20250106,090500,2889120,18410,18410,18410,18410,0
|
|
20250106,090400,2889120,18410,18410,18410,18410,10
|
|
20250106,090300,2705020,18410,18410,18410,18410,11
|
|
20250106,090200,2502510,18410,18410,18410,18410,8
|
|
20250106,090100,2355230,18410,18400,18410,18400,6
|
|
20250106,090000,2244810,18310,18410,18410,18310,122
|