654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195100,74017180,10660,10660,10660,10660,21
|
|
20250108,195000,74017180,10660,10660,10660,10660,0
|
|
20250108,194900,74017180,10660,10660,10660,10660,0
|
|
20250108,194800,74017180,10660,10660,10660,10660,0
|
|
20250108,194700,74017180,10660,10660,10660,10660,0
|
|
20250108,194600,74017180,10660,10660,10660,10660,0
|
|
20250108,194500,74017180,10660,10660,10660,10660,0
|
|
20250108,194400,74017180,10660,10660,10660,10660,0
|
|
20250108,194300,74017180,10660,10660,10660,10660,0
|
|
20250108,194200,74017180,10660,10660,10660,10660,0
|
|
20250108,194100,74017180,10660,10660,10660,10660,0
|
|
20250108,194000,74017180,10660,10660,10660,10660,0
|
|
20250108,193900,74017180,10660,10660,10660,10660,0
|
|
20250108,193800,74017180,10660,10660,10660,10660,0
|
|
20250108,193700,74017180,10660,10660,10660,10660,0
|
|
20250108,193600,74017180,10660,10660,10660,10660,0
|
|
20250108,193500,74017180,10660,10660,10660,10660,0
|
|
20250108,193400,74017180,10660,10660,10660,10660,0
|
|
20250108,193300,74017180,10660,10660,10660,10660,0
|
|
20250108,193200,74017180,10660,10660,10660,10660,0
|
|
20250108,193100,74017180,10660,10660,10660,10660,0
|
|
20250108,193000,74017180,10660,10660,10660,10660,0
|
|
20250108,192900,74017180,10660,10660,10660,10660,0
|
|
20250108,192800,74017180,10660,10660,10660,10660,0
|
|
20250108,192700,74017180,10660,10660,10660,10660,0
|
|
20250108,192600,74017180,10660,10660,10660,10660,0
|
|
20250108,192500,74017180,10660,10660,10660,10660,0
|
|
20250108,192400,74017180,10660,10660,10660,10660,0
|
|
20250108,192300,74017180,10660,10660,10660,10660,0
|
|
20250108,192200,74017180,10660,10660,10660,10660,0
|
|
20250108,192100,74017180,10660,10660,10660,10660,21
|
|
20250108,192000,74017180,10660,10660,10660,10660,0
|
|
20250108,191900,74017180,10660,10660,10660,10660,0
|
|
20250108,191800,74017180,10660,10660,10660,10660,0
|
|
20250108,191700,74017180,10660,10660,10660,10660,0
|
|
20250108,191600,74017180,10660,10660,10660,10660,0
|
|
20250108,191500,74017180,10660,10660,10660,10660,0
|
|
20250108,191400,74017180,10660,10660,10660,10660,0
|
|
20250108,191300,74017180,10660,10660,10660,10660,0
|
|
20250108,191200,74017180,10660,10660,10660,10660,0
|
|
20250108,191100,74017180,10660,10660,10660,10660,0
|
|
20250108,191000,74017180,10660,10660,10660,10660,0
|
|
20250108,190900,74017180,10660,10660,10660,10660,0
|
|
20250108,190800,74017180,10660,10660,10660,10660,0
|
|
20250108,190700,74017180,10660,10660,10660,10660,0
|
|
20250108,190600,74017180,10660,10660,10660,10660,0
|
|
20250108,190500,74017180,10660,10660,10660,10660,0
|
|
20250108,190400,74017180,10660,10660,10660,10660,0
|
|
20250108,190300,74017180,10660,10660,10660,10660,0
|
|
20250108,190200,74017180,10660,10660,10660,10660,0
|
|
20250108,190100,74017180,10660,10660,10660,10660,0
|
|
20250108,190000,74017180,10660,10660,10660,10660,0
|
|
20250108,185900,74017180,10660,10660,10660,10660,0
|
|
20250108,185800,74017180,10660,10660,10660,10660,0
|
|
20250108,185700,74017180,10660,10660,10660,10660,0
|
|
20250108,185600,74017180,10660,10660,10660,10660,0
|
|
20250108,185500,74017180,10660,10660,10660,10660,0
|
|
20250108,185400,74017180,10660,10660,10660,10660,0
|
|
20250108,185300,74017180,10660,10660,10660,10660,0
|
|
20250108,185200,74017180,10660,10660,10660,10660,0
|
|
20250108,185100,74017180,10660,10660,10660,10660,21
|
|
20250108,185000,74017180,10660,10660,10660,10660,0
|
|
20250108,184900,74017180,10660,10660,10660,10660,0
|
|
20250108,184800,74017180,10660,10660,10660,10660,0
|
|
20250108,184700,74017180,10660,10660,10660,10660,0
|
|
20250108,184600,74017180,10660,10660,10660,10660,0
|
|
20250108,184500,74017180,10660,10660,10660,10660,0
|
|
20250108,184400,74017180,10660,10660,10660,10660,0
|
|
20250108,184300,74017180,10660,10660,10660,10660,0
|
|
20250108,184200,74017180,10660,10660,10660,10660,0
|
|
20250108,184100,74017180,10660,10660,10660,10660,0
|
|
20250108,184000,74017180,10660,10660,10660,10660,0
|
|
20250108,183900,74017180,10660,10660,10660,10660,0
|
|
20250108,183800,74017180,10660,10660,10660,10660,0
|
|
20250108,183700,74017180,10660,10660,10660,10660,0
|
|
20250108,183600,74017180,10660,10660,10660,10660,0
|
|
20250108,183500,74017180,10660,10660,10660,10660,0
|
|
20250108,183400,74017180,10660,10660,10660,10660,0
|
|
20250108,183300,74017180,10660,10660,10660,10660,0
|
|
20250108,183200,74017180,10660,10660,10660,10660,0
|
|
20250108,183100,74017180,10660,10660,10660,10660,0
|
|
20250108,183000,74017180,10660,10660,10660,10660,0
|
|
20250108,182900,74017180,10660,10660,10660,10660,0
|
|
20250108,182800,74017180,10660,10660,10660,10660,0
|
|
20250108,182700,74017180,10660,10660,10660,10660,0
|
|
20250108,182600,74017180,10660,10660,10660,10660,0
|
|
20250108,182500,74017180,10660,10660,10660,10660,0
|
|
20250108,182400,74017180,10660,10660,10660,10660,0
|
|
20250108,182300,74017180,10660,10660,10660,10660,0
|
|
20250108,182200,74017180,10660,10660,10660,10660,0
|
|
20250108,182100,74017180,10660,10660,10660,10660,21
|
|
20250108,182000,74017180,10660,10660,10660,10660,0
|
|
20250108,181900,74017180,10660,10660,10660,10660,0
|
|
20250108,181800,74017180,10660,10660,10660,10660,0
|
|
20250108,181700,74017180,10660,10660,10660,10660,0
|
|
20250108,181600,74017180,10660,10660,10660,10660,0
|
|
20250108,181500,74017180,10660,10660,10660,10660,0
|
|
20250108,181400,74017180,10660,10660,10660,10660,0
|
|
20250108,181300,74017180,10660,10660,10660,10660,0
|
|
20250108,181200,74017180,10660,10660,10660,10660,0
|
|
20250108,181100,74017180,10660,10660,10660,10660,0
|
|
20250108,181000,74017180,10660,10660,10660,10660,0
|
|
20250108,180900,74017180,10660,10660,10660,10660,0
|
|
20250108,180800,74017180,10660,10660,10660,10660,0
|
|
20250108,180700,74017180,10660,10660,10660,10660,0
|
|
20250108,180600,74017180,10660,10660,10660,10660,0
|
|
20250108,180500,74017180,10660,10660,10660,10660,0
|
|
20250108,180400,74017180,10660,10660,10660,10660,0
|
|
20250108,180300,74017180,10660,10660,10660,10660,0
|
|
20250108,180200,74017180,10660,10660,10660,10660,0
|
|
20250108,180100,74017180,10660,10660,10660,10660,0
|
|
20250108,180000,74017180,10660,10660,10660,10660,0
|
|
20250108,175900,74017180,10660,10660,10660,10660,0
|
|
20250108,175800,74017180,10660,10660,10660,10660,0
|
|
20250108,175700,74017180,10660,10660,10660,10660,0
|
|
20250108,175600,74017180,10660,10660,10660,10660,0
|
|
20250108,175500,74017180,10660,10660,10660,10660,0
|
|
20250108,175400,74017180,10660,10660,10660,10660,0
|
|
20250108,175300,74017180,10660,10660,10660,10660,0
|
|
20250108,175200,74017180,10660,10660,10660,10660,0
|
|
20250108,175100,74017180,10660,10660,10660,10660,21
|
|
20250108,175000,74017180,10660,10660,10660,10660,0
|
|
20250108,174900,74017180,10660,10660,10660,10660,0
|
|
20250108,174800,74017180,10660,10660,10660,10660,0
|
|
20250108,174700,74017180,10660,10660,10660,10660,0
|
|
20250108,174600,74017180,10660,10660,10660,10660,0
|
|
20250108,174500,74017180,10660,10660,10660,10660,0
|
|
20250108,174400,74017180,10660,10660,10660,10660,0
|
|
20250108,174300,74017180,10660,10660,10660,10660,0
|
|
20250108,174200,74017180,10660,10660,10660,10660,0
|
|
20250108,174100,74017180,10660,10660,10660,10660,0
|
|
20250108,174000,74017180,10660,10660,10660,10660,0
|
|
20250108,173900,74017180,10660,10660,10660,10660,0
|
|
20250108,173800,74017180,10660,10660,10660,10660,0
|
|
20250108,173700,74017180,10660,10660,10660,10660,0
|
|
20250108,173600,74017180,10660,10660,10660,10660,0
|
|
20250108,173500,74017180,10660,10660,10660,10660,0
|
|
20250108,173400,74017180,10660,10660,10660,10660,0
|
|
20250108,173300,74017180,10660,10660,10660,10660,0
|
|
20250108,173200,74017180,10660,10660,10660,10660,0
|
|
20250108,173100,74017180,10660,10660,10660,10660,0
|
|
20250108,173000,74017180,10660,10660,10660,10660,0
|
|
20250108,172900,74017180,10660,10660,10660,10660,0
|
|
20250108,172800,74017180,10660,10660,10660,10660,0
|
|
20250108,172700,74017180,10660,10660,10660,10660,0
|
|
20250108,172600,74017180,10660,10660,10660,10660,0
|
|
20250108,172500,74017180,10660,10660,10660,10660,0
|
|
20250108,172400,74017180,10660,10660,10660,10660,0
|
|
20250108,172300,74017180,10660,10660,10660,10660,0
|
|
20250108,172200,74017180,10660,10660,10660,10660,0
|
|
20250108,172100,74017180,10660,10660,10660,10660,21
|
|
20250108,172000,74017180,10660,10660,10660,10660,0
|
|
20250108,171900,74017180,10660,10660,10660,10660,0
|
|
20250108,171800,74017180,10660,10660,10660,10660,0
|
|
20250108,171700,74017180,10660,10660,10660,10660,0
|
|
20250108,171600,74017180,10660,10660,10660,10660,0
|
|
20250108,171500,74017180,10660,10660,10660,10660,0
|
|
20250108,171400,74017180,10660,10660,10660,10660,0
|
|
20250108,171300,74017180,10660,10660,10660,10660,0
|
|
20250108,171200,74017180,10660,10660,10660,10660,0
|
|
20250108,171100,74017180,10660,10660,10660,10660,0
|
|
20250108,171000,74017180,10660,10660,10660,10660,0
|
|
20250108,170900,74017180,10660,10660,10660,10660,0
|
|
20250108,170800,74017180,10660,10660,10660,10660,0
|
|
20250108,170700,74017180,10660,10660,10660,10660,0
|
|
20250108,170600,74017180,10660,10660,10660,10660,0
|
|
20250108,170500,74017180,10660,10660,10660,10660,0
|
|
20250108,170400,74017180,10660,10660,10660,10660,0
|
|
20250108,170300,74017180,10660,10660,10660,10660,0
|
|
20250108,170200,74017180,10660,10660,10660,10660,0
|
|
20250108,170100,74017180,10660,10660,10660,10660,0
|
|
20250108,170000,74017180,10660,10660,10660,10660,0
|
|
20250108,165900,74017180,10660,10660,10660,10660,0
|
|
20250108,165800,74017180,10660,10660,10660,10660,0
|
|
20250108,165700,74017180,10660,10660,10660,10660,0
|
|
20250108,165600,74017180,10660,10660,10660,10660,0
|
|
20250108,165500,74017180,10660,10660,10660,10660,0
|
|
20250108,165400,74017180,10660,10660,10660,10660,0
|
|
20250108,165300,74017180,10660,10660,10660,10660,0
|
|
20250108,165200,74017180,10660,10660,10660,10660,0
|
|
20250108,165100,74017180,10660,10660,10660,10660,21
|
|
20250108,165000,74017180,10660,10660,10660,10660,0
|
|
20250108,164900,74017180,10660,10660,10660,10660,0
|
|
20250108,164800,74017180,10660,10660,10660,10660,0
|
|
20250108,164700,74017180,10660,10660,10660,10660,0
|
|
20250108,164600,74017180,10660,10660,10660,10660,0
|
|
20250108,164500,74017180,10660,10660,10660,10660,0
|
|
20250108,164400,74017180,10660,10660,10660,10660,0
|
|
20250108,164300,74017180,10660,10660,10660,10660,0
|
|
20250108,164200,74017180,10660,10660,10660,10660,0
|
|
20250108,164100,74017180,10660,10660,10660,10660,0
|
|
20250108,164000,74017180,10660,10660,10660,10660,0
|
|
20250108,163900,74017180,10660,10660,10660,10660,0
|
|
20250108,163800,74017180,10660,10660,10660,10660,0
|
|
20250108,163700,74017180,10660,10660,10660,10660,0
|
|
20250108,163600,74017180,10660,10660,10660,10660,0
|
|
20250108,163500,74017180,10660,10660,10660,10660,0
|
|
20250108,163400,74017180,10660,10660,10660,10660,0
|
|
20250108,163300,74017180,10660,10660,10660,10660,0
|
|
20250108,163200,74017180,10660,10660,10660,10660,0
|
|
20250108,163100,74017180,10660,10660,10660,10660,0
|
|
20250108,163000,74017180,10660,10660,10660,10660,0
|
|
20250108,162900,74017180,10660,10660,10660,10660,0
|
|
20250108,162800,74017180,10660,10660,10660,10660,0
|
|
20250108,162700,74017180,10660,10660,10660,10660,0
|
|
20250108,162600,74017180,10660,10660,10660,10660,0
|
|
20250108,162500,74017180,10660,10660,10660,10660,0
|
|
20250108,162400,74017180,10660,10660,10660,10660,0
|
|
20250108,162300,74017180,10660,10660,10660,10660,0
|
|
20250108,162200,74017180,10660,10660,10660,10660,0
|
|
20250108,162100,74017180,10660,10660,10660,10660,21
|
|
20250108,162000,74017180,10660,10660,10660,10660,0
|
|
20250108,161900,74017180,10660,10660,10660,10660,0
|
|
20250108,161800,74017180,10660,10660,10660,10660,0
|
|
20250108,161700,74017180,10660,10660,10660,10660,0
|
|
20250108,161600,74017180,10660,10660,10660,10660,0
|
|
20250108,161500,74017180,10660,10660,10660,10660,0
|
|
20250108,161400,74017180,10660,10660,10660,10660,0
|
|
20250108,161300,74017180,10660,10660,10660,10660,0
|
|
20250108,161200,74017180,10660,10660,10660,10660,0
|
|
20250108,161100,74017180,10660,10660,10660,10660,0
|
|
20250108,161000,74017180,10660,10660,10660,10660,0
|
|
20250108,160900,74017180,10660,10660,10660,10660,0
|
|
20250108,160800,74017180,10660,10660,10660,10660,0
|
|
20250108,160700,74017180,10660,10660,10660,10660,0
|
|
20250108,160600,74017180,10660,10660,10660,10660,0
|
|
20250108,160500,74017180,10660,10660,10660,10660,0
|
|
20250108,160400,74017180,10660,10660,10660,10660,0
|
|
20250108,160300,74017180,10660,10660,10660,10660,0
|
|
20250108,160200,74017180,10660,10660,10660,10660,0
|
|
20250108,160100,74017180,10660,10660,10660,10660,0
|
|
20250108,160000,74017180,10660,10660,10660,10660,0
|
|
20250108,155900,74017180,10660,10660,10660,10660,0
|
|
20250108,155800,74017180,10660,10660,10660,10660,0
|
|
20250108,155700,74017180,10660,10660,10660,10660,0
|
|
20250108,155600,74017180,10660,10660,10660,10660,0
|
|
20250108,155500,74017180,10660,10660,10660,10660,0
|
|
20250108,155400,74017180,10660,10660,10660,10660,0
|
|
20250108,155300,74017180,10660,10660,10660,10660,0
|
|
20250108,155200,74017180,10660,10660,10660,10660,0
|
|
20250108,155100,74017180,10660,10660,10660,10660,21
|
|
20250108,155000,74017180,10660,10660,10660,10660,0
|
|
20250108,154900,74017180,10660,10660,10660,10660,0
|
|
20250108,154800,74017180,10660,10660,10660,10660,0
|
|
20250108,154700,74017180,10660,10660,10660,10660,0
|
|
20250108,154600,74017180,10660,10660,10660,10660,0
|
|
20250108,154500,74017180,10660,10660,10660,10660,0
|
|
20250108,154400,74017180,10660,10660,10660,10660,0
|
|
20250108,154300,74017180,10660,10660,10660,10660,0
|
|
20250108,154200,74017180,10660,10660,10660,10660,0
|
|
20250108,154100,74017180,10660,10660,10660,10660,0
|
|
20250108,154000,74017180,10660,10660,10660,10660,0
|
|
20250108,153900,74017180,10660,10660,10660,10660,0
|
|
20250108,153800,74017180,10660,10660,10660,10660,0
|
|
20250108,153700,74017180,10660,10660,10660,10660,0
|
|
20250108,153600,74017180,10660,10660,10660,10660,0
|
|
20250108,153500,74017180,10660,10660,10660,10660,0
|
|
20250108,153400,74017180,10660,10660,10660,10660,0
|
|
20250108,153300,74017180,10660,10660,10660,10660,0
|
|
20250108,153200,74017180,10660,10660,10660,10660,0
|
|
20250108,153100,74017180,10660,10660,10660,10660,0
|
|
20250108,153000,74017180,10660,10660,10660,10660,21
|
|
20250108,152900,73793320,10670,10670,10670,10670,0
|
|
20250108,152800,73793320,10670,10670,10670,10670,0
|
|
20250108,152700,73793320,10670,10670,10670,10670,0
|
|
20250108,152600,73793320,10670,10670,10670,10670,0
|
|
20250108,152500,73793320,10670,10670,10670,10670,0
|
|
20250108,152400,73793320,10670,10670,10670,10670,0
|
|
20250108,152300,73793320,10670,10670,10670,10670,0
|
|
20250108,152200,73793320,10670,10670,10670,10670,0
|
|
20250108,152100,73793320,10670,10670,10670,10670,0
|
|
20250108,152000,73793320,10670,10670,10670,10670,0
|
|
20250108,151900,73793320,10670,10670,10670,10670,1
|
|
20250108,151800,73782650,10670,10670,10670,10670,0
|
|
20250108,151700,73782650,10670,10670,10670,10670,1
|
|
20250108,151600,73771980,10680,10660,10680,10640,892
|
|
20250108,151500,64268560,10680,10680,10680,10680,0
|
|
20250108,151400,64268560,10680,10680,10680,10680,0
|
|
20250108,151300,64268560,10680,10680,10680,10680,0
|
|
20250108,151200,64268560,10680,10680,10680,10680,0
|
|
20250108,151100,64268560,10680,10680,10680,10680,0
|
|
20250108,151000,64268560,10680,10670,10690,10670,313
|
|
20250108,150900,60928400,10670,10670,10670,10670,0
|
|
20250108,150800,60928400,10670,10670,10670,10670,90
|
|
20250108,150700,59968100,10680,10680,10680,10680,1
|
|
20250108,150600,59957420,10680,10680,10680,10680,0
|
|
20250108,150500,59957420,10680,10680,10680,10680,0
|
|
20250108,150400,59957420,10680,10680,10680,10680,0
|
|
20250108,150300,59957420,10680,10680,10680,10680,1
|
|
20250108,150200,59946740,10680,10680,10680,10680,0
|
|
20250108,150100,59946740,10680,10680,10680,10680,0
|
|
20250108,150000,59946740,10680,10680,10680,10680,1
|
|
20250108,145900,59936060,10680,10680,10680,10680,0
|
|
20250108,145800,59936060,10680,10680,10680,10680,16
|
|
20250108,145700,59765180,10680,10680,10680,10680,0
|
|
20250108,145600,59765180,10680,10680,10680,10680,0
|
|
20250108,145500,59765180,10680,10680,10680,10680,0
|
|
20250108,145400,59765180,10680,10680,10680,10680,0
|
|
20250108,145300,59765180,10680,10680,10680,10680,0
|
|
20250108,145200,59765180,10680,10680,10680,10680,0
|
|
20250108,145100,59765180,10680,10680,10680,10680,3
|
|
20250108,145000,59733140,10690,10690,10690,10690,0
|
|
20250108,144900,59733140,10690,10690,10690,10690,0
|
|
20250108,144800,59733140,10690,10690,10690,10690,3
|
|
20250108,144700,59701070,10670,10670,10670,10670,0
|
|
20250108,144600,59701070,10670,10670,10670,10670,0
|
|
20250108,144500,59701070,10670,10670,10670,10670,2
|
|
20250108,144400,59679730,10690,10690,10690,10690,0
|
|
20250108,144300,59679730,10690,10690,10690,10690,0
|
|
20250108,144200,59679730,10690,10690,10690,10690,9
|
|
20250108,144100,59583520,10690,10680,10690,10680,180
|
|
20250108,144000,57660660,10680,10680,10680,10680,1
|
|
20250108,143900,57649980,10680,10680,10680,10680,48
|
|
20250108,143800,57137340,10680,10680,10680,10680,0
|
|
20250108,143700,57137340,10680,10680,10680,10680,0
|
|
20250108,143600,57137340,10680,10680,10680,10680,161
|
|
20250108,143500,55417860,10690,10690,10690,10690,0
|
|
20250108,143400,55417860,10690,10690,10690,10690,0
|
|
20250108,143300,55417860,10690,10690,10690,10690,0
|
|
20250108,143200,55417860,10690,10690,10690,10690,4
|
|
20250108,143100,55375100,10690,10690,10690,10690,0
|
|
20250108,143000,55375100,10690,10690,10690,10690,0
|
|
20250108,142900,55375100,10690,10690,10690,10690,1
|
|
20250108,142800,55364410,10680,10680,10680,10680,0
|
|
20250108,142700,55364410,10680,10680,10680,10680,0
|
|
20250108,142600,55364410,10680,10680,10680,10680,0
|
|
20250108,142500,55364410,10680,10680,10680,10680,0
|
|
20250108,142400,55364410,10680,10680,10680,10680,0
|
|
20250108,142300,55364410,10680,10680,10680,10680,0
|
|
20250108,142200,55364410,10680,10680,10680,10680,0
|
|
20250108,142100,55364410,10680,10680,10680,10680,0
|
|
20250108,142000,55364410,10680,10680,10680,10680,0
|
|
20250108,141900,55364410,10680,10680,10680,10680,30
|
|
20250108,141800,55044010,10680,10680,10680,10680,0
|
|
20250108,141700,55044010,10680,10680,10680,10680,0
|
|
20250108,141600,55044010,10680,10680,10680,10680,0
|
|
20250108,141500,55044010,10680,10680,10680,10680,0
|
|
20250108,141400,55044010,10680,10680,10680,10680,0
|
|
20250108,141300,55044010,10680,10680,10680,10680,30
|
|
20250108,141200,54723610,10680,10680,10700,10680,58
|
|
20250108,141100,54104050,10680,10680,10680,10680,0
|
|
20250108,141000,54104050,10680,10680,10680,10680,0
|
|
20250108,140900,54104050,10680,10680,10680,10680,0
|
|
20250108,140800,54104050,10680,10680,10680,10680,0
|
|
20250108,140700,54104050,10680,10680,10680,10680,0
|
|
20250108,140600,54104050,10680,10680,10680,10680,2
|
|
20250108,140500,54082690,10690,10690,10690,10690,0
|
|
20250108,140400,54082690,10690,10690,10690,10690,0
|
|
20250108,140300,54082690,10690,10690,10690,10690,0
|
|
20250108,140200,54082690,10690,10690,10690,10690,0
|
|
20250108,140100,54082690,10690,10690,10690,10690,0
|
|
20250108,140000,54082690,10690,10690,10690,10690,0
|
|
20250108,135900,54082690,10690,10690,10690,10690,0
|
|
20250108,135800,54082690,10690,10690,10690,10690,0
|
|
20250108,135700,54082690,10690,10690,10690,10690,0
|
|
20250108,135600,54082690,10690,10690,10690,10690,0
|
|
20250108,135500,54082690,10690,10690,10690,10690,0
|
|
20250108,135400,54082690,10690,10690,10690,10690,0
|
|
20250108,135300,54082690,10690,10690,10690,10690,0
|
|
20250108,135200,54082690,10690,10690,10690,10690,0
|
|
20250108,135100,54082690,10690,10690,10690,10690,1
|
|
20250108,135000,54072000,10680,10680,10680,10680,0
|
|
20250108,134900,54072000,10680,10680,10680,10680,0
|
|
20250108,134800,54072000,10680,10680,10680,10680,0
|
|
20250108,134700,54072000,10680,10680,10680,10680,0
|
|
20250108,134600,54072000,10680,10680,10680,10680,0
|
|
20250108,134500,54072000,10680,10680,10680,10680,1
|
|
20250108,134400,54061320,10680,10680,10680,10680,0
|
|
20250108,134300,54061320,10680,10690,10690,10680,31
|
|
20250108,134200,53729940,10690,10690,10690,10690,4
|
|
20250108,134100,53687180,10680,10680,10680,10680,2
|
|
20250108,134000,53665820,10680,10680,10680,10680,0
|
|
20250108,133900,53665820,10680,10680,10680,10680,0
|
|
20250108,133800,53665820,10680,10680,10680,10680,0
|
|
20250108,133700,53665820,10680,10680,10680,10680,0
|
|
20250108,133600,53665820,10680,10680,10680,10680,2
|
|
20250108,133500,53644460,10680,10680,10680,10680,0
|
|
20250108,133400,53644460,10680,10680,10680,10680,0
|
|
20250108,133300,53644460,10680,10680,10680,10680,0
|
|
20250108,133200,53644460,10680,10680,10680,10680,0
|
|
20250108,133100,53644460,10680,10680,10680,10680,80
|
|
20250108,133000,52790060,10680,10680,10680,10680,0
|
|
20250108,132900,52790060,10680,10680,10680,10680,0
|
|
20250108,132800,52790060,10680,10680,10680,10680,6
|
|
20250108,132700,52725980,10680,10680,10680,10680,0
|
|
20250108,132600,52725980,10680,10680,10680,10680,0
|
|
20250108,132500,52725980,10680,10680,10680,10680,0
|
|
20250108,132400,52725980,10680,10680,10680,10680,0
|
|
20250108,132300,52725980,10680,10680,10680,10680,0
|
|
20250108,132200,52725980,10680,10680,10680,10680,0
|
|
20250108,132100,52725980,10680,10680,10680,10680,0
|
|
20250108,132000,52725980,10680,10680,10680,10680,0
|
|
20250108,131900,52725980,10680,10680,10680,10680,0
|
|
20250108,131800,52725980,10680,10680,10680,10680,0
|
|
20250108,131700,52725980,10680,10680,10680,10680,1
|
|
20250108,131600,52715300,10680,10680,10680,10680,0
|
|
20250108,131500,52715300,10680,10680,10680,10680,0
|
|
20250108,131400,52715300,10680,10680,10680,10680,3
|
|
20250108,131300,52683260,10680,10680,10680,10680,0
|
|
20250108,131200,52683260,10680,10680,10680,10680,0
|
|
20250108,131100,52683260,10680,10680,10680,10680,0
|
|
20250108,131000,52683260,10680,10680,10680,10680,0
|
|
20250108,130900,52683260,10680,10680,10680,10680,0
|
|
20250108,130800,52683260,10680,10680,10680,10680,0
|
|
20250108,130700,52683260,10680,10680,10680,10680,0
|
|
20250108,130600,52683260,10680,10680,10680,10680,0
|
|
20250108,130500,52683260,10680,10680,10680,10680,0
|
|
20250108,130400,52683260,10680,10680,10680,10680,0
|
|
20250108,130300,52683260,10680,10680,10680,10680,0
|
|
20250108,130200,52683260,10680,10680,10680,10680,4
|
|
20250108,130100,52640540,10680,10680,10680,10680,0
|
|
20250108,130000,52640540,10680,10680,10680,10680,0
|
|
20250108,125900,52640540,10680,10680,10680,10680,0
|
|
20250108,125800,52640540,10680,10680,10680,10680,0
|
|
20250108,125700,52640540,10680,10680,10680,10680,0
|
|
20250108,125600,52640540,10680,10680,10680,10680,0
|
|
20250108,125500,52640540,10680,10680,10680,10680,0
|
|
20250108,125400,52640540,10680,10680,10680,10680,0
|
|
20250108,125300,52640540,10680,10680,10680,10680,0
|
|
20250108,125200,52640540,10680,10680,10680,10680,0
|
|
20250108,125100,52640540,10680,10680,10680,10680,0
|
|
20250108,125000,52640540,10680,10680,10680,10680,0
|
|
20250108,124900,52640540,10680,10680,10680,10680,125
|
|
20250108,124800,51305540,10690,10690,10690,10690,1
|
|
20250108,124700,51294850,10700,10700,10700,10700,0
|
|
20250108,124600,51294850,10700,10700,10700,10700,0
|
|
20250108,124500,51294850,10700,10700,10700,10700,0
|
|
20250108,124400,51294850,10700,10690,10700,10690,2
|
|
20250108,124300,51273460,10700,10700,10700,10700,0
|
|
20250108,124200,51273460,10700,10700,10700,10700,0
|
|
20250108,124100,51273460,10700,10700,10700,10700,0
|
|
20250108,124000,51273460,10700,10700,10700,10700,0
|
|
20250108,123900,51273460,10700,10690,10700,10690,11
|
|
20250108,123800,51155770,10700,10700,10700,10700,0
|
|
20250108,123700,51155770,10700,10700,10700,10700,0
|
|
20250108,123600,51155770,10700,10700,10700,10700,0
|
|
20250108,123500,51155770,10700,10700,10700,10700,0
|
|
20250108,123400,51155770,10700,10700,10700,10700,0
|
|
20250108,123300,51155770,10700,10700,10700,10700,0
|
|
20250108,123200,51155770,10700,10700,10700,10700,0
|
|
20250108,123100,51155770,10700,10700,10700,10700,0
|
|
20250108,123000,51155770,10700,10700,10700,10700,0
|
|
20250108,122900,51155770,10700,10700,10700,10700,0
|
|
20250108,122800,51155770,10700,10700,10700,10700,0
|
|
20250108,122700,51155770,10700,10700,10700,10700,0
|
|
20250108,122600,51155770,10700,10700,10700,10700,0
|
|
20250108,122500,51155770,10700,10690,10700,10690,11
|
|
20250108,122400,51038080,10700,10690,10700,10690,38
|
|
20250108,122300,50631490,10700,10700,10700,10700,0
|
|
20250108,122200,50631490,10700,10700,10700,10700,0
|
|
20250108,122100,50631490,10700,10700,10700,10700,0
|
|
20250108,122000,50631490,10700,10700,10700,10700,0
|
|
20250108,121900,50631490,10700,10690,10700,10690,4
|
|
20250108,121800,50588720,10690,10690,10690,10690,2
|
|
20250108,121700,50567340,10690,10690,10690,10690,0
|
|
20250108,121600,50567340,10690,10690,10690,10690,2
|
|
20250108,121500,50545960,10680,10680,10680,10680,118
|
|
20250108,121400,49285720,10680,10660,10680,10660,260
|
|
20250108,121300,46509960,10660,10660,10660,10660,0
|
|
20250108,121200,46509960,10660,10660,10660,10660,106
|
|
20250108,121100,45380000,10670,10670,10670,10670,10
|
|
20250108,121000,45273300,10660,10660,10660,10660,0
|
|
20250108,120900,45273300,10660,10660,10660,10660,218
|
|
20250108,120800,42949420,10670,10670,10670,10670,0
|
|
20250108,120700,42949420,10670,10670,10670,10670,1
|
|
20250108,120600,42938750,10670,10670,10670,10670,0
|
|
20250108,120500,42938750,10670,10670,10670,10670,1
|
|
20250108,120400,42928080,10660,10660,10660,10660,0
|
|
20250108,120300,42928080,10660,10660,10660,10660,0
|
|
20250108,120200,42928080,10660,10660,10660,10660,0
|
|
20250108,120100,42928080,10660,10660,10660,10660,0
|
|
20250108,120000,42928080,10660,10670,10670,10660,2
|
|
20250108,115900,42906750,10670,10670,10670,10670,0
|
|
20250108,115800,42906750,10670,10670,10670,10670,0
|
|
20250108,115700,42906750,10670,10670,10670,10670,0
|
|
20250108,115600,42906750,10670,10670,10670,10670,80
|
|
20250108,115500,42053150,10680,10680,10680,10680,45
|
|
20250108,115400,41572550,10680,10670,10680,10670,2
|
|
20250108,115300,41551200,10670,10670,10670,10670,86
|
|
20250108,115200,40633580,10670,10670,10670,10670,1
|
|
20250108,115100,40622910,10660,10660,10660,10660,0
|
|
20250108,115000,40622910,10660,10660,10660,10660,0
|
|
20250108,114900,40622910,10660,10660,10660,10660,1
|
|
20250108,114800,40612250,10670,10670,10670,10670,0
|
|
20250108,114700,40612250,10670,10670,10670,10670,0
|
|
20250108,114600,40612250,10670,10670,10670,10670,14
|
|
20250108,114500,40462870,10660,10660,10660,10660,0
|
|
20250108,114400,40462870,10660,10660,10660,10660,11
|
|
20250108,114300,40345610,10670,10670,10670,10670,0
|
|
20250108,114200,40345610,10670,10670,10670,10670,0
|
|
20250108,114100,40345610,10670,10670,10670,10670,46
|
|
20250108,114000,39854790,10660,10660,10660,10660,570
|
|
20250108,113900,33778590,10670,10670,10670,10670,0
|
|
20250108,113800,33778590,10670,10670,10670,10670,0
|
|
20250108,113700,33778590,10670,10670,10670,10670,0
|
|
20250108,113600,33778590,10670,10670,10670,10670,0
|
|
20250108,113500,33778590,10670,10670,10670,10670,0
|
|
20250108,113400,33778590,10670,10660,10670,10660,44
|
|
20250108,113300,33309540,10660,10650,10660,10650,190
|
|
20250108,113200,31284160,10650,10650,10650,10650,0
|
|
20250108,113100,31284160,10650,10650,10650,10650,0
|
|
20250108,113000,31284160,10650,10660,10660,10650,2
|
|
20250108,112900,31262850,10650,10650,10650,10650,0
|
|
20250108,112800,31262850,10650,10650,10650,10650,0
|
|
20250108,112700,31262850,10650,10650,10650,10650,0
|
|
20250108,112600,31262850,10650,10650,10650,10650,9
|
|
20250108,112500,31167000,10660,10650,10660,10650,2
|
|
20250108,112400,31145690,10650,10650,10650,10650,1
|
|
20250108,112300,31135040,10660,10650,10660,10650,2
|
|
20250108,112200,31113730,10660,10660,10660,10660,1
|
|
20250108,112100,31103070,10670,10670,10670,10670,0
|
|
20250108,112000,31103070,10670,10670,10670,10670,0
|
|
20250108,111900,31103070,10670,10660,10670,10650,5
|
|
20250108,111800,31049790,10650,10650,10650,10650,0
|
|
20250108,111700,31049790,10650,10650,10650,10650,0
|
|
20250108,111600,31049790,10650,10650,10650,10650,0
|
|
20250108,111500,31049790,10650,10650,10650,10650,0
|
|
20250108,111400,31049790,10650,10650,10650,10650,0
|
|
20250108,111300,31049790,10650,10650,10650,10650,0
|
|
20250108,111200,31049790,10650,10650,10650,10650,15
|
|
20250108,111100,30890040,10650,10650,10650,10650,0
|
|
20250108,111000,30890040,10650,10650,10650,10650,0
|
|
20250108,110900,30890040,10650,10650,10650,10650,0
|
|
20250108,110800,30890040,10650,10650,10650,10650,3
|
|
20250108,110700,30858090,10650,10650,10650,10650,0
|
|
20250108,110600,30858090,10650,10650,10660,10650,92
|
|
20250108,110500,29878280,10660,10640,10660,10640,11
|
|
20250108,110400,29761170,10640,10640,10640,10640,0
|
|
20250108,110300,29761170,10640,10640,10640,10640,13
|
|
20250108,110200,29622850,10640,10640,10640,10640,0
|
|
20250108,110100,29622850,10640,10640,10640,10640,0
|
|
20250108,110000,29622850,10640,10640,10640,10640,0
|
|
20250108,105900,29622850,10640,10640,10640,10640,0
|
|
20250108,105800,29622850,10640,10640,10640,10640,0
|
|
20250108,105700,29622850,10640,10640,10640,10640,0
|
|
20250108,105600,29622850,10640,10640,10640,10640,58
|
|
20250108,105500,29005730,10650,10650,10650,10650,0
|
|
20250108,105400,29005730,10650,10650,10650,10650,3
|
|
20250108,105300,28973780,10650,10650,10650,10650,5
|
|
20250108,105200,28920530,10640,10640,10640,10640,0
|
|
20250108,105100,28920530,10640,10640,10640,10640,2
|
|
20250108,105000,28899250,10650,10640,10680,10640,15
|
|
20250108,104900,28739470,10660,10660,10660,10660,0
|
|
20250108,104800,28739470,10660,10640,10660,10640,25
|
|
20250108,104700,28473320,10650,10650,10650,10650,0
|
|
20250108,104600,28473320,10650,10640,10660,10640,33
|
|
20250108,104500,28121920,10640,10640,10670,10640,4
|
|
20250108,104400,28079330,10680,10660,10680,10630,192
|
|
20250108,104300,26036060,10650,10650,10670,10650,21
|
|
20250108,104200,25812330,10650,10630,10650,10630,26
|
|
20250108,104100,25535690,10640,10640,10640,10640,0
|
|
20250108,104000,25535690,10640,10640,10640,10640,0
|
|
20250108,103900,25535690,10640,10630,10640,10630,2
|
|
20250108,103800,25514420,10630,10630,10630,10630,0
|
|
20250108,103700,25514420,10630,10630,10630,10630,0
|
|
20250108,103600,25514420,10630,10630,10630,10630,46
|
|
20250108,103500,25025440,10630,10630,10630,10630,0
|
|
20250108,103400,25025440,10630,10620,10630,10620,3
|
|
20250108,103300,24993560,10630,10600,10630,10600,2
|
|
20250108,103200,24972330,10620,10580,10620,10580,2
|
|
20250108,103100,24951130,10610,10590,10630,10590,5
|
|
20250108,103000,24898090,10620,10590,10630,10590,4
|
|
20250108,102900,24855640,10620,10590,10620,10590,2
|
|
20250108,102800,24834430,10570,10590,10590,10570,366
|
|
20250108,102700,20961100,10610,10600,10610,10600,4
|
|
20250108,102600,20918690,10600,10600,10600,10600,0
|
|
20250108,102500,20918690,10600,10600,10600,10600,0
|
|
20250108,102400,20918690,10600,10600,10600,10600,0
|
|
20250108,102300,20918690,10600,10600,10600,10600,32
|
|
20250108,102200,20579490,10610,10630,10630,10610,159
|
|
20250108,102100,18892380,10620,10620,10620,10620,17
|
|
20250108,102000,18711840,10620,10620,10620,10620,1
|
|
20250108,101900,18701220,10610,10610,10610,10610,0
|
|
20250108,101800,18701220,10610,10610,10610,10610,0
|
|
20250108,101700,18701220,10610,10610,10610,10610,143
|
|
20250108,101600,17183990,10620,10610,10620,10610,11
|
|
20250108,101500,17067270,10620,10620,10620,10620,1
|
|
20250108,101400,17056650,10620,10620,10620,10620,2
|
|
20250108,101300,17035410,10630,10630,10630,10630,0
|
|
20250108,101200,17035410,10630,10630,10630,10630,0
|
|
20250108,101100,17035410,10630,10630,10630,10630,0
|
|
20250108,101000,17035410,10630,10630,10630,10630,0
|
|
20250108,100900,17035410,10630,10630,10630,10630,0
|
|
20250108,100800,17035410,10630,10600,10630,10600,32
|
|
20250108,100700,16696170,10600,10600,10610,10600,21
|
|
20250108,100600,16473560,10600,10600,10600,10600,0
|
|
20250108,100500,16473560,10600,10600,10600,10600,2
|
|
20250108,100400,16452360,10600,10600,10630,10600,373
|
|
20250108,100300,12498530,10610,10610,10610,10610,0
|
|
20250108,100200,12498530,10610,10610,10610,10610,0
|
|
20250108,100100,12498530,10610,10610,10610,10610,9
|
|
20250108,100000,12403040,10610,10610,10610,10610,0
|
|
20250108,095900,12403040,10610,10610,10610,10610,0
|
|
20250108,095800,12403040,10610,10610,10610,10610,37
|
|
20250108,095700,12010470,10620,10620,10620,10620,1
|
|
20250108,095600,11999850,10610,10610,10610,10610,11
|
|
20250108,095500,11883140,10610,10610,10610,10610,2
|
|
20250108,095400,11861920,10610,10610,10610,10610,0
|
|
20250108,095300,11861920,10610,10610,10610,10610,0
|
|
20250108,095200,11861920,10610,10620,10620,10610,293
|
|
20250108,095100,8751460,10630,10630,10630,10630,0
|
|
20250108,095000,8751460,10630,10630,10630,10630,8
|
|
20250108,094900,8666420,10630,10630,10630,10630,0
|
|
20250108,094800,8666420,10630,10630,10630,10630,10
|
|
20250108,094700,8560120,10630,10630,10630,10630,0
|
|
20250108,094600,8560120,10630,10630,10630,10630,1
|
|
20250108,094500,8549490,10630,10630,10630,10630,13
|
|
20250108,094400,8411300,10630,10630,10630,10630,15
|
|
20250108,094300,8251850,10610,10630,10630,10610,36
|
|
20250108,094200,7869770,10630,10630,10630,10630,3
|
|
20250108,094100,7837880,10630,10630,10630,10630,1
|
|
20250108,094000,7827250,10630,10630,10630,10630,1
|
|
20250108,093900,7816620,10630,10630,10630,10630,6
|
|
20250108,093800,7752840,10630,10630,10630,10630,1
|
|
20250108,093700,7742210,10620,10620,10620,10620,144
|
|
20250108,093600,6212930,10630,10630,10630,10630,0
|
|
20250108,093500,6212930,10630,10630,10630,10630,0
|
|
20250108,093400,6212930,10630,10630,10630,10630,0
|
|
20250108,093300,6212930,10630,10630,10630,10630,0
|
|
20250108,093200,6212930,10630,10630,10630,10630,11
|
|
20250108,093100,6096000,10640,10640,10640,10640,0
|
|
20250108,093000,6096000,10640,10640,10640,10640,1
|
|
20250108,092900,6085360,10630,10630,10630,10630,1
|
|
20250108,092800,6074730,10640,10640,10640,10640,1
|
|
20250108,092700,6064090,10650,10650,10650,10650,0
|
|
20250108,092600,6064090,10650,10650,10650,10650,0
|
|
20250108,092500,6064090,10650,10640,10650,10640,5
|
|
20250108,092400,6010880,10650,10650,10650,10650,0
|
|
20250108,092300,6010880,10650,10650,10650,10650,0
|
|
20250108,092200,6010880,10650,10630,10650,10630,2
|
|
20250108,092100,5989600,10650,10630,10650,10620,85
|
|
20250108,092000,5086090,10650,10650,10650,10650,0
|
|
20250108,091900,5086090,10650,10650,10650,10650,0
|
|
20250108,091800,5086090,10650,10650,10650,10650,0
|
|
20250108,091700,5086090,10650,10650,10650,10650,0
|
|
20250108,091600,5086090,10650,10640,10650,10640,14
|
|
20250108,091500,4937000,10650,10630,10650,10630,3
|
|
20250108,091400,4905090,10630,10630,10650,10630,6
|
|
20250108,091300,4841270,10630,10630,10650,10630,20
|
|
20250108,091200,4628520,10640,10620,10640,10620,2
|
|
20250108,091100,4607260,10620,10630,10630,10620,164
|
|
20250108,091000,2865570,10630,10640,10650,10630,5
|
|
20250108,090900,2812390,10640,10640,10640,10640,2
|
|
20250108,090800,2791110,10680,10680,10680,10680,0
|
|
20250108,090700,2791110,10680,10630,10680,10620,88
|
|
20250108,090600,1856300,10660,10640,10660,10640,15
|
|
20250108,090500,1696420,10620,10620,10620,10620,0
|
|
20250108,090400,1696420,10620,10620,10620,10620,0
|
|
20250108,090300,1696420,10620,10620,10620,10620,0
|
|
20250108,090200,1696420,10620,10620,10620,10620,0
|
|
20250108,090100,1696420,10620,10620,10620,10620,1
|
|
20250108,090000,1685800,10640,10670,10670,10640,158
|