654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195100,87012370,10720,10720,10720,10720,1443
|
|
20250109,195000,87012370,10720,10720,10720,10720,0
|
|
20250109,194900,87012370,10720,10720,10720,10720,0
|
|
20250109,194800,87012370,10720,10720,10720,10720,0
|
|
20250109,194700,87012370,10720,10720,10720,10720,0
|
|
20250109,194600,87012370,10720,10720,10720,10720,0
|
|
20250109,194500,87012370,10720,10720,10720,10720,0
|
|
20250109,194400,87012370,10720,10720,10720,10720,0
|
|
20250109,194300,87012370,10720,10720,10720,10720,0
|
|
20250109,194200,87012370,10720,10720,10720,10720,0
|
|
20250109,194100,87012370,10720,10720,10720,10720,0
|
|
20250109,194000,87012370,10720,10720,10720,10720,0
|
|
20250109,193900,87012370,10720,10720,10720,10720,0
|
|
20250109,193800,87012370,10720,10720,10720,10720,0
|
|
20250109,193700,87012370,10720,10720,10720,10720,0
|
|
20250109,193600,87012370,10720,10720,10720,10720,0
|
|
20250109,193500,87012370,10720,10720,10720,10720,0
|
|
20250109,193400,87012370,10720,10720,10720,10720,0
|
|
20250109,193300,87012370,10720,10720,10720,10720,0
|
|
20250109,193200,87012370,10720,10720,10720,10720,0
|
|
20250109,193100,87012370,10720,10720,10720,10720,0
|
|
20250109,193000,87012370,10720,10720,10720,10720,0
|
|
20250109,192900,87012370,10720,10720,10720,10720,0
|
|
20250109,192800,87012370,10720,10720,10720,10720,0
|
|
20250109,192700,87012370,10720,10720,10720,10720,0
|
|
20250109,192600,87012370,10720,10720,10720,10720,0
|
|
20250109,192500,87012370,10720,10720,10720,10720,0
|
|
20250109,192400,87012370,10720,10720,10720,10720,0
|
|
20250109,192300,87012370,10720,10720,10720,10720,0
|
|
20250109,192200,87012370,10720,10720,10720,10720,0
|
|
20250109,192100,87012370,10720,10720,10720,10720,1443
|
|
20250109,192000,87012370,10720,10720,10720,10720,0
|
|
20250109,191900,87012370,10720,10720,10720,10720,0
|
|
20250109,191800,87012370,10720,10720,10720,10720,0
|
|
20250109,191700,87012370,10720,10720,10720,10720,0
|
|
20250109,191600,87012370,10720,10720,10720,10720,0
|
|
20250109,191500,87012370,10720,10720,10720,10720,0
|
|
20250109,191400,87012370,10720,10720,10720,10720,0
|
|
20250109,191300,87012370,10720,10720,10720,10720,0
|
|
20250109,191200,87012370,10720,10720,10720,10720,0
|
|
20250109,191100,87012370,10720,10720,10720,10720,0
|
|
20250109,191000,87012370,10720,10720,10720,10720,0
|
|
20250109,190900,87012370,10720,10720,10720,10720,0
|
|
20250109,190800,87012370,10720,10720,10720,10720,0
|
|
20250109,190700,87012370,10720,10720,10720,10720,0
|
|
20250109,190600,87012370,10720,10720,10720,10720,0
|
|
20250109,190500,87012370,10720,10720,10720,10720,0
|
|
20250109,190400,87012370,10720,10720,10720,10720,0
|
|
20250109,190300,87012370,10720,10720,10720,10720,0
|
|
20250109,190200,87012370,10720,10720,10720,10720,0
|
|
20250109,190100,87012370,10720,10720,10720,10720,0
|
|
20250109,190000,87012370,10720,10720,10720,10720,0
|
|
20250109,185900,87012370,10720,10720,10720,10720,0
|
|
20250109,185800,87012370,10720,10720,10720,10720,0
|
|
20250109,185700,87012370,10720,10720,10720,10720,0
|
|
20250109,185600,87012370,10720,10720,10720,10720,0
|
|
20250109,185500,87012370,10720,10720,10720,10720,0
|
|
20250109,185400,87012370,10720,10720,10720,10720,0
|
|
20250109,185300,87012370,10720,10720,10720,10720,0
|
|
20250109,185200,87012370,10720,10720,10720,10720,0
|
|
20250109,185100,87012370,10720,10720,10720,10720,1443
|
|
20250109,185000,87012370,10720,10720,10720,10720,0
|
|
20250109,184900,87012370,10720,10720,10720,10720,0
|
|
20250109,184800,87012370,10720,10720,10720,10720,0
|
|
20250109,184700,87012370,10720,10720,10720,10720,0
|
|
20250109,184600,87012370,10720,10720,10720,10720,0
|
|
20250109,184500,87012370,10720,10720,10720,10720,0
|
|
20250109,184400,87012370,10720,10720,10720,10720,0
|
|
20250109,184300,87012370,10720,10720,10720,10720,0
|
|
20250109,184200,87012370,10720,10720,10720,10720,0
|
|
20250109,184100,87012370,10720,10720,10720,10720,0
|
|
20250109,184000,87012370,10720,10720,10720,10720,0
|
|
20250109,183900,87012370,10720,10720,10720,10720,0
|
|
20250109,183800,87012370,10720,10720,10720,10720,0
|
|
20250109,183700,87012370,10720,10720,10720,10720,0
|
|
20250109,183600,87012370,10720,10720,10720,10720,0
|
|
20250109,183500,87012370,10720,10720,10720,10720,0
|
|
20250109,183400,87012370,10720,10720,10720,10720,0
|
|
20250109,183300,87012370,10720,10720,10720,10720,0
|
|
20250109,183200,87012370,10720,10720,10720,10720,0
|
|
20250109,183100,87012370,10720,10720,10720,10720,0
|
|
20250109,183000,87012370,10720,10720,10720,10720,0
|
|
20250109,182900,87012370,10720,10720,10720,10720,0
|
|
20250109,182800,87012370,10720,10720,10720,10720,0
|
|
20250109,182700,87012370,10720,10720,10720,10720,0
|
|
20250109,182600,87012370,10720,10720,10720,10720,0
|
|
20250109,182500,87012370,10720,10720,10720,10720,0
|
|
20250109,182400,87012370,10720,10720,10720,10720,0
|
|
20250109,182300,87012370,10720,10720,10720,10720,0
|
|
20250109,182200,87012370,10720,10720,10720,10720,0
|
|
20250109,182100,87012370,10720,10720,10720,10720,1443
|
|
20250109,182000,87012370,10720,10720,10720,10720,0
|
|
20250109,181900,87012370,10720,10720,10720,10720,0
|
|
20250109,181800,87012370,10720,10720,10720,10720,0
|
|
20250109,181700,87012370,10720,10720,10720,10720,0
|
|
20250109,181600,87012370,10720,10720,10720,10720,0
|
|
20250109,181500,87012370,10720,10720,10720,10720,0
|
|
20250109,181400,87012370,10720,10720,10720,10720,0
|
|
20250109,181300,87012370,10720,10720,10720,10720,0
|
|
20250109,181200,87012370,10720,10720,10720,10720,0
|
|
20250109,181100,87012370,10720,10720,10720,10720,0
|
|
20250109,181000,87012370,10720,10720,10720,10720,0
|
|
20250109,180900,87012370,10720,10720,10720,10720,0
|
|
20250109,180800,87012370,10720,10720,10720,10720,0
|
|
20250109,180700,87012370,10720,10720,10720,10720,0
|
|
20250109,180600,87012370,10720,10720,10720,10720,0
|
|
20250109,180500,87012370,10720,10720,10720,10720,0
|
|
20250109,180400,87012370,10720,10720,10720,10720,0
|
|
20250109,180300,87012370,10720,10720,10720,10720,0
|
|
20250109,180200,87012370,10720,10720,10720,10720,0
|
|
20250109,180100,87012370,10720,10720,10720,10720,0
|
|
20250109,180000,87012370,10720,10720,10720,10720,0
|
|
20250109,175900,87012370,10720,10720,10720,10720,0
|
|
20250109,175800,87012370,10720,10720,10720,10720,0
|
|
20250109,175700,87012370,10720,10720,10720,10720,0
|
|
20250109,175600,87012370,10720,10720,10720,10720,0
|
|
20250109,175500,87012370,10720,10720,10720,10720,0
|
|
20250109,175400,87012370,10720,10720,10720,10720,0
|
|
20250109,175300,87012370,10720,10720,10720,10720,0
|
|
20250109,175200,87012370,10720,10720,10720,10720,0
|
|
20250109,175100,87012370,10720,10720,10720,10720,1443
|
|
20250109,175000,87012370,10720,10720,10720,10720,0
|
|
20250109,174900,87012370,10720,10720,10720,10720,0
|
|
20250109,174800,87012370,10720,10720,10720,10720,0
|
|
20250109,174700,87012370,10720,10720,10720,10720,0
|
|
20250109,174600,87012370,10720,10720,10720,10720,0
|
|
20250109,174500,87012370,10720,10720,10720,10720,0
|
|
20250109,174400,87012370,10720,10720,10720,10720,0
|
|
20250109,174300,87012370,10720,10720,10720,10720,0
|
|
20250109,174200,87012370,10720,10720,10720,10720,0
|
|
20250109,174100,87012370,10720,10720,10720,10720,0
|
|
20250109,174000,87012370,10720,10720,10720,10720,0
|
|
20250109,173900,87012370,10720,10720,10720,10720,0
|
|
20250109,173800,87012370,10720,10720,10720,10720,0
|
|
20250109,173700,87012370,10720,10720,10720,10720,0
|
|
20250109,173600,87012370,10720,10720,10720,10720,0
|
|
20250109,173500,87012370,10720,10720,10720,10720,0
|
|
20250109,173400,87012370,10720,10720,10720,10720,0
|
|
20250109,173300,87012370,10720,10720,10720,10720,0
|
|
20250109,173200,87012370,10720,10720,10720,10720,0
|
|
20250109,173100,87012370,10720,10720,10720,10720,0
|
|
20250109,173000,87012370,10720,10720,10720,10720,0
|
|
20250109,172900,87012370,10720,10720,10720,10720,0
|
|
20250109,172800,87012370,10720,10720,10720,10720,0
|
|
20250109,172700,87012370,10720,10720,10720,10720,0
|
|
20250109,172600,87012370,10720,10720,10720,10720,0
|
|
20250109,172500,87012370,10720,10720,10720,10720,0
|
|
20250109,172400,87012370,10720,10720,10720,10720,0
|
|
20250109,172300,87012370,10720,10720,10720,10720,0
|
|
20250109,172200,87012370,10720,10720,10720,10720,0
|
|
20250109,172100,87012370,10720,10720,10720,10720,1443
|
|
20250109,172000,87012370,10720,10720,10720,10720,0
|
|
20250109,171900,87012370,10720,10720,10720,10720,0
|
|
20250109,171800,87012370,10720,10720,10720,10720,0
|
|
20250109,171700,87012370,10720,10720,10720,10720,0
|
|
20250109,171600,87012370,10720,10720,10720,10720,0
|
|
20250109,171500,87012370,10720,10720,10720,10720,0
|
|
20250109,171400,87012370,10720,10720,10720,10720,0
|
|
20250109,171300,87012370,10720,10720,10720,10720,0
|
|
20250109,171200,87012370,10720,10720,10720,10720,0
|
|
20250109,171100,87012370,10720,10720,10720,10720,0
|
|
20250109,171000,87012370,10720,10720,10720,10720,0
|
|
20250109,170900,87012370,10720,10720,10720,10720,0
|
|
20250109,170800,87012370,10720,10720,10720,10720,0
|
|
20250109,170700,87012370,10720,10720,10720,10720,0
|
|
20250109,170600,87012370,10720,10720,10720,10720,0
|
|
20250109,170500,87012370,10720,10720,10720,10720,0
|
|
20250109,170400,87012370,10720,10720,10720,10720,0
|
|
20250109,170300,87012370,10720,10720,10720,10720,0
|
|
20250109,170200,87012370,10720,10720,10720,10720,0
|
|
20250109,170100,87012370,10720,10720,10720,10720,0
|
|
20250109,170000,87012370,10720,10720,10720,10720,0
|
|
20250109,165900,87012370,10720,10720,10720,10720,0
|
|
20250109,165800,87012370,10720,10720,10720,10720,0
|
|
20250109,165700,87012370,10720,10720,10720,10720,0
|
|
20250109,165600,87012370,10720,10720,10720,10720,0
|
|
20250109,165500,87012370,10720,10720,10720,10720,0
|
|
20250109,165400,87012370,10720,10720,10720,10720,0
|
|
20250109,165300,87012370,10720,10720,10720,10720,0
|
|
20250109,165200,87012370,10720,10720,10720,10720,0
|
|
20250109,165100,87012370,10720,10720,10720,10720,1443
|
|
20250109,165000,87012370,10720,10720,10720,10720,0
|
|
20250109,164900,87012370,10720,10720,10720,10720,0
|
|
20250109,164800,87012370,10720,10720,10720,10720,0
|
|
20250109,164700,87012370,10720,10720,10720,10720,0
|
|
20250109,164600,87012370,10720,10720,10720,10720,0
|
|
20250109,164500,87012370,10720,10720,10720,10720,0
|
|
20250109,164400,87012370,10720,10720,10720,10720,0
|
|
20250109,164300,87012370,10720,10720,10720,10720,0
|
|
20250109,164200,87012370,10720,10720,10720,10720,0
|
|
20250109,164100,87012370,10720,10720,10720,10720,0
|
|
20250109,164000,87012370,10720,10720,10720,10720,0
|
|
20250109,163900,87012370,10720,10720,10720,10720,0
|
|
20250109,163800,87012370,10720,10720,10720,10720,0
|
|
20250109,163700,87012370,10720,10720,10720,10720,0
|
|
20250109,163600,87012370,10720,10720,10720,10720,0
|
|
20250109,163500,87012370,10720,10720,10720,10720,0
|
|
20250109,163400,87012370,10720,10720,10720,10720,0
|
|
20250109,163300,87012370,10720,10720,10720,10720,0
|
|
20250109,163200,87012370,10720,10720,10720,10720,0
|
|
20250109,163100,87012370,10720,10720,10720,10720,0
|
|
20250109,163000,87012370,10720,10720,10720,10720,0
|
|
20250109,162900,87012370,10720,10720,10720,10720,0
|
|
20250109,162800,87012370,10720,10720,10720,10720,0
|
|
20250109,162700,87012370,10720,10720,10720,10720,0
|
|
20250109,162600,87012370,10720,10720,10720,10720,0
|
|
20250109,162500,87012370,10720,10720,10720,10720,0
|
|
20250109,162400,87012370,10720,10720,10720,10720,0
|
|
20250109,162300,87012370,10720,10720,10720,10720,0
|
|
20250109,162200,87012370,10720,10720,10720,10720,0
|
|
20250109,162100,87012370,10720,10720,10720,10720,1443
|
|
20250109,162000,87012370,10720,10720,10720,10720,0
|
|
20250109,161900,87012370,10720,10720,10720,10720,0
|
|
20250109,161800,87012370,10720,10720,10720,10720,0
|
|
20250109,161700,87012370,10720,10720,10720,10720,0
|
|
20250109,161600,87012370,10720,10720,10720,10720,0
|
|
20250109,161500,87012370,10720,10720,10720,10720,0
|
|
20250109,161400,87012370,10720,10720,10720,10720,0
|
|
20250109,161300,87012370,10720,10720,10720,10720,0
|
|
20250109,161200,87012370,10720,10720,10720,10720,0
|
|
20250109,161100,87012370,10720,10720,10720,10720,0
|
|
20250109,161000,87012370,10720,10720,10720,10720,0
|
|
20250109,160900,87012370,10720,10720,10720,10720,0
|
|
20250109,160800,87012370,10720,10720,10720,10720,0
|
|
20250109,160700,87012370,10720,10720,10720,10720,0
|
|
20250109,160600,87012370,10720,10720,10720,10720,0
|
|
20250109,160500,87012370,10720,10720,10720,10720,0
|
|
20250109,160400,87012370,10720,10720,10720,10720,0
|
|
20250109,160300,87012370,10720,10720,10720,10720,0
|
|
20250109,160200,87012370,10720,10720,10720,10720,0
|
|
20250109,160100,87012370,10720,10720,10720,10720,0
|
|
20250109,160000,87012370,10720,10720,10720,10720,0
|
|
20250109,155900,87012370,10720,10720,10720,10720,0
|
|
20250109,155800,87012370,10720,10720,10720,10720,0
|
|
20250109,155700,87012370,10720,10720,10720,10720,0
|
|
20250109,155600,87012370,10720,10720,10720,10720,0
|
|
20250109,155500,87012370,10720,10720,10720,10720,0
|
|
20250109,155400,87012370,10720,10720,10720,10720,0
|
|
20250109,155300,87012370,10720,10720,10720,10720,0
|
|
20250109,155200,87012370,10720,10720,10720,10720,0
|
|
20250109,155100,87012370,10720,10720,10720,10720,1443
|
|
20250109,155000,87012370,10720,10720,10720,10720,0
|
|
20250109,154900,87012370,10720,10720,10720,10720,0
|
|
20250109,154800,87012370,10720,10720,10720,10720,0
|
|
20250109,154700,87012370,10720,10720,10720,10720,0
|
|
20250109,154600,87012370,10720,10720,10720,10720,0
|
|
20250109,154500,87012370,10720,10720,10720,10720,0
|
|
20250109,154400,87012370,10720,10720,10720,10720,0
|
|
20250109,154300,87012370,10720,10720,10720,10720,0
|
|
20250109,154200,87012370,10720,10720,10720,10720,0
|
|
20250109,154100,87012370,10720,10720,10720,10720,0
|
|
20250109,154000,87012370,10720,10720,10720,10720,0
|
|
20250109,153900,87012370,10720,10720,10720,10720,0
|
|
20250109,153800,87012370,10720,10720,10720,10720,0
|
|
20250109,153700,87012370,10720,10720,10720,10720,0
|
|
20250109,153600,87012370,10720,10720,10720,10720,0
|
|
20250109,153500,87012370,10720,10720,10720,10720,0
|
|
20250109,153400,87012370,10720,10720,10720,10720,0
|
|
20250109,153300,87012370,10720,10720,10720,10720,0
|
|
20250109,153200,87012370,10720,10720,10720,10720,0
|
|
20250109,153100,87012370,10720,10720,10720,10720,0
|
|
20250109,153000,87012370,10720,10720,10720,10720,1443
|
|
20250109,152900,71543410,10640,10640,10640,10640,0
|
|
20250109,152800,71543410,10640,10640,10640,10640,0
|
|
20250109,152700,71543410,10640,10640,10640,10640,0
|
|
20250109,152600,71543410,10640,10640,10640,10640,0
|
|
20250109,152500,71543410,10640,10640,10640,10640,0
|
|
20250109,152400,71543410,10640,10640,10640,10640,0
|
|
20250109,152300,71543410,10640,10640,10640,10640,0
|
|
20250109,152200,71543410,10640,10640,10640,10640,0
|
|
20250109,152100,71543410,10640,10640,10640,10640,0
|
|
20250109,152000,71543410,10640,10640,10640,10640,0
|
|
20250109,151900,71543410,10640,10640,10640,10640,25
|
|
20250109,151800,71277410,10640,10640,10640,10640,5
|
|
20250109,151700,71224210,10640,10640,10640,10640,0
|
|
20250109,151600,71224210,10640,10630,10640,10630,2
|
|
20250109,151500,71202940,10630,10640,10640,10630,41
|
|
20250109,151400,70766720,10640,10640,10640,10640,0
|
|
20250109,151300,70766720,10640,10640,10640,10640,0
|
|
20250109,151200,70766720,10640,10640,10640,10640,0
|
|
20250109,151100,70766720,10640,10640,10640,10640,0
|
|
20250109,151000,70766720,10640,10640,10650,10630,92
|
|
20250109,150900,69787850,10630,10630,10630,10630,31
|
|
20250109,150800,69458320,10620,10620,10620,10620,0
|
|
20250109,150700,69458320,10620,10620,10620,10620,0
|
|
20250109,150600,69458320,10620,10620,10620,10620,1
|
|
20250109,150500,69447700,10610,10610,10610,10610,0
|
|
20250109,150400,69447700,10610,10610,10610,10610,0
|
|
20250109,150300,69447700,10610,10610,10610,10610,0
|
|
20250109,150200,69447700,10610,10620,10620,10610,987
|
|
20250109,150100,58968630,10630,10630,10630,10630,4
|
|
20250109,150000,58926110,10620,10620,10620,10620,0
|
|
20250109,145900,58926110,10620,10640,10640,10620,1000
|
|
20250109,145800,48299380,10640,10640,10640,10640,0
|
|
20250109,145700,48299380,10640,10640,10640,10640,0
|
|
20250109,145600,48299380,10640,10640,10640,10640,0
|
|
20250109,145500,48299380,10640,10640,10640,10640,0
|
|
20250109,145400,48299380,10640,10640,10640,10640,0
|
|
20250109,145300,48299380,10640,10640,10640,10640,0
|
|
20250109,145200,48299380,10640,10640,10640,10640,0
|
|
20250109,145100,48299380,10640,10640,10640,10640,21
|
|
20250109,145000,48075940,10650,10650,10650,10650,0
|
|
20250109,144900,48075940,10650,10650,10650,10650,0
|
|
20250109,144800,48075940,10650,10650,10650,10650,37
|
|
20250109,144700,47681890,10640,10640,10640,10640,0
|
|
20250109,144600,47681890,10640,10640,10640,10640,0
|
|
20250109,144500,47681890,10640,10640,10640,10640,0
|
|
20250109,144400,47681890,10640,10640,10640,10640,0
|
|
20250109,144300,47681890,10640,10640,10640,10640,0
|
|
20250109,144200,47681890,10640,10640,10640,10640,0
|
|
20250109,144100,47681890,10640,10640,10640,10640,0
|
|
20250109,144000,47681890,10640,10640,10640,10640,0
|
|
20250109,143900,47681890,10640,10640,10640,10640,0
|
|
20250109,143800,47681890,10640,10640,10640,10640,0
|
|
20250109,143700,47681890,10640,10640,10640,10640,0
|
|
20250109,143600,47681890,10640,10640,10640,10640,0
|
|
20250109,143500,47681890,10640,10640,10640,10640,26
|
|
20250109,143400,47405250,10630,10630,10630,10630,0
|
|
20250109,143300,47405250,10630,10630,10630,10630,0
|
|
20250109,143200,47405250,10630,10630,10630,10630,0
|
|
20250109,143100,47405250,10630,10630,10630,10630,0
|
|
20250109,143000,47405250,10630,10630,10630,10630,0
|
|
20250109,142900,47405250,10630,10630,10630,10630,10
|
|
20250109,142800,47298950,10640,10640,10640,10640,0
|
|
20250109,142700,47298950,10640,10640,10640,10640,1
|
|
20250109,142600,47288310,10640,10640,10640,10640,0
|
|
20250109,142500,47288310,10640,10640,10640,10640,1
|
|
20250109,142400,47277670,10640,10640,10640,10640,0
|
|
20250109,142300,47277670,10640,10640,10640,10640,0
|
|
20250109,142200,47277670,10640,10640,10640,10640,14
|
|
20250109,142100,47128710,10650,10650,10650,10650,0
|
|
20250109,142000,47128710,10650,10650,10650,10650,0
|
|
20250109,141900,47128710,10650,10650,10650,10650,0
|
|
20250109,141800,47128710,10650,10650,10650,10650,0
|
|
20250109,141700,47128710,10650,10650,10650,10650,5
|
|
20250109,141600,47075460,10650,10650,10650,10650,2
|
|
20250109,141500,47054160,10640,10640,10640,10640,0
|
|
20250109,141400,47054160,10640,10640,10640,10640,0
|
|
20250109,141300,47054160,10640,10640,10640,10640,0
|
|
20250109,141200,47054160,10640,10640,10640,10640,0
|
|
20250109,141100,47054160,10640,10640,10640,10640,1
|
|
20250109,141000,47043520,10650,10650,10650,10650,0
|
|
20250109,140900,47043520,10650,10650,10650,10650,0
|
|
20250109,140800,47043520,10650,10650,10650,10650,0
|
|
20250109,140700,47043520,10650,10650,10650,10650,0
|
|
20250109,140600,47043520,10650,10650,10650,10650,0
|
|
20250109,140500,47043520,10650,10650,10650,10650,0
|
|
20250109,140400,47043520,10650,10650,10650,10650,0
|
|
20250109,140300,47043520,10650,10630,10650,10630,15
|
|
20250109,140200,46883870,10630,10630,10630,10630,0
|
|
20250109,140100,46883870,10630,10630,10630,10630,0
|
|
20250109,140000,46883870,10630,10630,10630,10630,5
|
|
20250109,135900,46830720,10650,10650,10650,10650,1
|
|
20250109,135800,46820070,10650,10650,10650,10650,0
|
|
20250109,135700,46820070,10650,10650,10650,10650,0
|
|
20250109,135600,46820070,10650,10650,10650,10650,0
|
|
20250109,135500,46820070,10650,10650,10650,10650,0
|
|
20250109,135400,46820070,10650,10650,10650,10650,0
|
|
20250109,135300,46820070,10650,10650,10650,10650,11
|
|
20250109,135200,46702920,10660,10660,10660,10660,0
|
|
20250109,135100,46702920,10660,10660,10660,10660,50
|
|
20250109,135000,46169920,10660,10660,10660,10660,0
|
|
20250109,134900,46169920,10660,10660,10660,10660,0
|
|
20250109,134800,46169920,10660,10660,10660,10660,50
|
|
20250109,134700,45636920,10660,10660,10660,10660,2
|
|
20250109,134600,45615600,10660,10660,10660,10660,0
|
|
20250109,134500,45615600,10660,10660,10660,10660,0
|
|
20250109,134400,45615600,10660,10660,10660,10660,3
|
|
20250109,134300,45583620,10660,10660,10660,10660,2
|
|
20250109,134200,45562300,10640,10640,10640,10640,0
|
|
20250109,134100,45562300,10640,10640,10640,10640,0
|
|
20250109,134000,45562300,10640,10640,10640,10640,0
|
|
20250109,133900,45562300,10640,10640,10640,10640,0
|
|
20250109,133800,45562300,10640,10640,10640,10640,0
|
|
20250109,133700,45562300,10640,10640,10640,10640,0
|
|
20250109,133600,45562300,10640,10640,10640,10640,0
|
|
20250109,133500,45562300,10640,10640,10640,10640,0
|
|
20250109,133400,45562300,10640,10640,10640,10640,0
|
|
20250109,133300,45562300,10640,10640,10640,10640,0
|
|
20250109,133200,45562300,10640,10640,10640,10640,0
|
|
20250109,133100,45562300,10640,10640,10640,10640,0
|
|
20250109,133000,45562300,10640,10640,10640,10640,13
|
|
20250109,132900,45423980,10640,10640,10640,10640,0
|
|
20250109,132800,45423980,10640,10640,10640,10640,2
|
|
20250109,132700,45402700,10640,10640,10640,10640,0
|
|
20250109,132600,45402700,10640,10640,10640,10640,0
|
|
20250109,132500,45402700,10640,10640,10640,10640,0
|
|
20250109,132400,45402700,10640,10640,10640,10640,0
|
|
20250109,132300,45402700,10640,10640,10640,10640,0
|
|
20250109,132200,45402700,10640,10640,10640,10640,0
|
|
20250109,132100,45402700,10640,10640,10640,10640,0
|
|
20250109,132000,45402700,10640,10640,10640,10640,0
|
|
20250109,131900,45402700,10640,10640,10640,10640,0
|
|
20250109,131800,45402700,10640,10640,10640,10640,11
|
|
20250109,131700,45285660,10650,10650,10650,10650,0
|
|
20250109,131600,45285660,10650,10650,10650,10650,1
|
|
20250109,131500,45275010,10630,10650,10650,10630,158
|
|
20250109,131400,43592510,10650,10640,10650,10640,102
|
|
20250109,131300,42506230,10640,10640,10640,10640,0
|
|
20250109,131200,42506230,10640,10640,10640,10640,0
|
|
20250109,131100,42506230,10640,10640,10640,10640,0
|
|
20250109,131000,42506230,10640,10640,10640,10640,0
|
|
20250109,130900,42506230,10640,10640,10640,10640,0
|
|
20250109,130800,42506230,10640,10640,10640,10640,0
|
|
20250109,130700,42506230,10640,10640,10640,10640,0
|
|
20250109,130600,42506230,10640,10640,10640,10640,1
|
|
20250109,130500,42495590,10640,10640,10640,10640,0
|
|
20250109,130400,42495590,10640,10640,10640,10640,0
|
|
20250109,130300,42495590,10640,10640,10640,10640,0
|
|
20250109,130200,42495590,10640,10640,10640,10640,21
|
|
20250109,130100,42272150,10650,10650,10650,10650,2
|
|
20250109,130000,42250850,10630,10630,10630,10630,0
|
|
20250109,125900,42250850,10630,10630,10630,10630,0
|
|
20250109,125800,42250850,10630,10630,10630,10630,0
|
|
20250109,125700,42250850,10630,10630,10630,10630,0
|
|
20250109,125600,42250850,10630,10630,10630,10630,0
|
|
20250109,125500,42250850,10630,10630,10630,10630,0
|
|
20250109,125400,42250850,10630,10640,10640,10630,544
|
|
20250109,125300,36465300,10650,10650,10650,10650,0
|
|
20250109,125200,36465300,10650,10650,10650,10650,0
|
|
20250109,125100,36465300,10650,10650,10650,10650,0
|
|
20250109,125000,36465300,10650,10650,10650,10650,0
|
|
20250109,124900,36465300,10650,10650,10650,10650,162
|
|
20250109,124800,34740000,10660,10660,10660,10660,0
|
|
20250109,124700,34740000,10660,10660,10660,10660,0
|
|
20250109,124600,34740000,10660,10660,10660,10660,0
|
|
20250109,124500,34740000,10660,10660,10660,10660,0
|
|
20250109,124400,34740000,10660,10660,10660,10660,0
|
|
20250109,124300,34740000,10660,10660,10660,10660,0
|
|
20250109,124200,34740000,10660,10660,10660,10660,2
|
|
20250109,124100,34718680,10660,10660,10660,10660,0
|
|
20250109,124000,34718680,10660,10660,10660,10660,1
|
|
20250109,123900,34708020,10650,10650,10650,10650,0
|
|
20250109,123800,34708020,10650,10650,10650,10650,0
|
|
20250109,123700,34708020,10650,10650,10650,10650,0
|
|
20250109,123600,34708020,10650,10650,10650,10650,0
|
|
20250109,123500,34708020,10650,10650,10650,10650,0
|
|
20250109,123400,34708020,10650,10650,10650,10650,1
|
|
20250109,123300,34697370,10660,10660,10660,10660,1
|
|
20250109,123200,34686710,10660,10660,10660,10660,0
|
|
20250109,123100,34686710,10660,10660,10660,10660,100
|
|
20250109,123000,33620710,10660,10660,10660,10660,0
|
|
20250109,122900,33620710,10660,10660,10660,10660,0
|
|
20250109,122800,33620710,10660,10660,10660,10660,0
|
|
20250109,122700,33620710,10660,10660,10660,10660,0
|
|
20250109,122600,33620710,10660,10650,10660,10650,3
|
|
20250109,122500,33588750,10650,10650,10650,10650,0
|
|
20250109,122400,33588750,10650,10650,10650,10650,19
|
|
20250109,122300,33386400,10650,10650,10650,10650,0
|
|
20250109,122200,33386400,10650,10650,10650,10650,4
|
|
20250109,122100,33343800,10640,10640,10640,10640,0
|
|
20250109,122000,33343800,10640,10640,10640,10640,0
|
|
20250109,121900,33343800,10640,10640,10640,10640,0
|
|
20250109,121800,33343800,10640,10640,10640,10640,0
|
|
20250109,121700,33343800,10640,10640,10640,10640,0
|
|
20250109,121600,33343800,10640,10640,10640,10640,22
|
|
20250109,121500,33109720,10640,10640,10640,10640,0
|
|
20250109,121400,33109720,10640,10640,10640,10640,200
|
|
20250109,121300,30981720,10640,10640,10640,10640,0
|
|
20250109,121200,30981720,10640,10640,10640,10640,0
|
|
20250109,121100,30981720,10640,10640,10640,10640,0
|
|
20250109,121000,30981720,10640,10640,10640,10640,0
|
|
20250109,120900,30981720,10640,10640,10640,10640,0
|
|
20250109,120800,30981720,10640,10640,10640,10640,10
|
|
20250109,120700,30875320,10630,10630,10630,10630,0
|
|
20250109,120600,30875320,10630,10630,10630,10630,0
|
|
20250109,120500,30875320,10630,10630,10630,10630,0
|
|
20250109,120400,30875320,10630,10630,10630,10630,0
|
|
20250109,120300,30875320,10630,10630,10630,10630,0
|
|
20250109,120200,30875320,10630,10630,10630,10630,2
|
|
20250109,120100,30854060,10640,10640,10640,10640,0
|
|
20250109,120000,30854060,10640,10640,10640,10640,0
|
|
20250109,115900,30854060,10640,10640,10640,10640,0
|
|
20250109,115800,30854060,10640,10640,10640,10640,0
|
|
20250109,115700,30854060,10640,10640,10640,10640,0
|
|
20250109,115600,30854060,10640,10640,10640,10640,0
|
|
20250109,115500,30854060,10640,10640,10640,10640,0
|
|
20250109,115400,30854060,10640,10640,10640,10640,1
|
|
20250109,115300,30843420,10630,10630,10630,10630,0
|
|
20250109,115200,30843420,10630,10630,10630,10630,2
|
|
20250109,115100,30822160,10640,10640,10640,10640,0
|
|
20250109,115000,30822160,10640,10640,10640,10640,0
|
|
20250109,114900,30822160,10640,10640,10640,10640,0
|
|
20250109,114800,30822160,10640,10640,10640,10640,0
|
|
20250109,114700,30822160,10640,10640,10640,10640,0
|
|
20250109,114600,30822160,10640,10640,10640,10640,0
|
|
20250109,114500,30822160,10640,10640,10640,10640,0
|
|
20250109,114400,30822160,10640,10640,10640,10640,0
|
|
20250109,114300,30822160,10640,10640,10640,10640,0
|
|
20250109,114200,30822160,10640,10640,10640,10640,0
|
|
20250109,114100,30822160,10640,10640,10640,10640,0
|
|
20250109,114000,30822160,10640,10640,10640,10640,0
|
|
20250109,113900,30822160,10640,10640,10640,10640,10
|
|
20250109,113800,30715760,10640,10640,10640,10640,1
|
|
20250109,113700,30705120,10620,10620,10620,10620,0
|
|
20250109,113600,30705120,10620,10620,10620,10620,0
|
|
20250109,113500,30705120,10620,10620,10620,10620,0
|
|
20250109,113400,30705120,10620,10620,10620,10620,0
|
|
20250109,113300,30705120,10620,10620,10620,10620,0
|
|
20250109,113200,30705120,10620,10620,10620,10620,0
|
|
20250109,113100,30705120,10620,10620,10620,10620,10
|
|
20250109,113000,30598920,10620,10620,10620,10620,0
|
|
20250109,112900,30598920,10620,10620,10620,10620,0
|
|
20250109,112800,30598920,10620,10620,10620,10620,0
|
|
20250109,112700,30598920,10620,10620,10620,10620,0
|
|
20250109,112600,30598920,10620,10620,10620,10620,0
|
|
20250109,112500,30598920,10620,10620,10620,10620,0
|
|
20250109,112400,30598920,10620,10620,10620,10620,0
|
|
20250109,112300,30598920,10620,10620,10620,10620,0
|
|
20250109,112200,30598920,10620,10620,10620,10620,10
|
|
20250109,112100,30492720,10630,10630,10630,10620,71
|
|
20250109,112000,29738490,10630,10630,10630,10630,0
|
|
20250109,111900,29738490,10630,10630,10630,10630,5
|
|
20250109,111800,29685340,10620,10620,10620,10620,0
|
|
20250109,111700,29685340,10620,10620,10620,10620,0
|
|
20250109,111600,29685340,10620,10640,10640,10620,843
|
|
20250109,111500,20723460,10650,10650,10650,10650,0
|
|
20250109,111400,20723460,10650,10650,10650,10650,0
|
|
20250109,111300,20723460,10650,10650,10650,10650,0
|
|
20250109,111200,20723460,10650,10650,10650,10650,0
|
|
20250109,111100,20723460,10650,10650,10650,10650,0
|
|
20250109,111000,20723460,10650,10650,10650,10650,0
|
|
20250109,110900,20723460,10650,10650,10650,10650,0
|
|
20250109,110800,20723460,10650,10650,10650,10650,1
|
|
20250109,110700,20712810,10650,10650,10650,10650,0
|
|
20250109,110600,20712810,10650,10650,10650,10650,0
|
|
20250109,110500,20712810,10650,10650,10650,10650,0
|
|
20250109,110400,20712810,10650,10650,10650,10650,30
|
|
20250109,110300,20393310,10660,10660,10660,10660,0
|
|
20250109,110200,20393310,10660,10660,10660,10660,0
|
|
20250109,110100,20393310,10660,10660,10660,10660,0
|
|
20250109,110000,20393310,10660,10660,10660,10660,19
|
|
20250109,105900,20190770,10660,10660,10660,10660,0
|
|
20250109,105800,20190770,10660,10660,10660,10660,1
|
|
20250109,105700,20180110,10650,10650,10650,10650,0
|
|
20250109,105600,20180110,10650,10650,10650,10650,16
|
|
20250109,105500,20009710,10650,10650,10650,10650,0
|
|
20250109,105400,20009710,10650,10650,10650,10650,0
|
|
20250109,105300,20009710,10650,10650,10650,10650,0
|
|
20250109,105200,20009710,10650,10650,10650,10650,0
|
|
20250109,105100,20009710,10650,10650,10650,10650,32
|
|
20250109,105000,19668910,10660,10660,10660,10660,5
|
|
20250109,104900,19615610,10660,10660,10660,10660,0
|
|
20250109,104800,19615610,10660,10660,10660,10660,0
|
|
20250109,104700,19615610,10660,10660,10660,10660,0
|
|
20250109,104600,19615610,10660,10660,10660,10660,0
|
|
20250109,104500,19615610,10660,10660,10660,10660,0
|
|
20250109,104400,19615610,10660,10660,10660,10660,0
|
|
20250109,104300,19615610,10660,10660,10660,10660,0
|
|
20250109,104200,19615610,10660,10660,10660,10660,0
|
|
20250109,104100,19615610,10660,10660,10660,10660,0
|
|
20250109,104000,19615610,10660,10660,10660,10660,0
|
|
20250109,103900,19615610,10660,10660,10660,10660,0
|
|
20250109,103800,19615610,10660,10660,10660,10660,0
|
|
20250109,103700,19615610,10660,10660,10660,10660,0
|
|
20250109,103600,19615610,10660,10660,10660,10660,0
|
|
20250109,103500,19615610,10660,10660,10660,10660,0
|
|
20250109,103400,19615610,10660,10660,10660,10660,0
|
|
20250109,103300,19615610,10660,10660,10660,10660,0
|
|
20250109,103200,19615610,10660,10660,10660,10660,2
|
|
20250109,103100,19594290,10660,10660,10660,10660,0
|
|
20250109,103000,19594290,10660,10660,10660,10660,0
|
|
20250109,102900,19594290,10660,10660,10660,10660,0
|
|
20250109,102800,19594290,10660,10660,10660,10660,0
|
|
20250109,102700,19594290,10660,10650,10660,10650,54
|
|
20250109,102600,19018880,10650,10650,10650,10650,50
|
|
20250109,102500,18486380,10650,10650,10650,10650,0
|
|
20250109,102400,18486380,10650,10650,10650,10650,24
|
|
20250109,102300,18230780,10650,10650,10650,10650,9
|
|
20250109,102200,18134930,10650,10650,10650,10650,0
|
|
20250109,102100,18134930,10650,10650,10650,10650,0
|
|
20250109,102000,18134930,10650,10640,10650,10640,10
|
|
20250109,101900,18028440,10640,10640,10640,10640,1
|
|
20250109,101800,18017800,10630,10630,10630,10630,0
|
|
20250109,101700,18017800,10630,10630,10630,10630,0
|
|
20250109,101600,18017800,10630,10630,10630,10630,81
|
|
20250109,101500,17156770,10630,10630,10630,10630,0
|
|
20250109,101400,17156770,10630,10630,10630,10630,0
|
|
20250109,101300,17156770,10630,10630,10630,10630,0
|
|
20250109,101200,17156770,10630,10630,10630,10630,0
|
|
20250109,101100,17156770,10630,10630,10630,10630,3
|
|
20250109,101000,17124880,10630,10630,10630,10630,0
|
|
20250109,100900,17124880,10630,10630,10630,10630,0
|
|
20250109,100800,17124880,10630,10630,10630,10630,1
|
|
20250109,100700,17114250,10630,10630,10630,10630,1
|
|
20250109,100600,17103620,10630,10630,10630,10620,18
|
|
20250109,100500,16912420,10630,10630,10630,10630,4
|
|
20250109,100400,16869900,10620,10620,10620,10620,0
|
|
20250109,100300,16869900,10620,10620,10620,10620,0
|
|
20250109,100200,16869900,10620,10620,10620,10620,0
|
|
20250109,100100,16869900,10620,10620,10620,10620,0
|
|
20250109,100000,16869900,10620,10630,10630,10620,2
|
|
20250109,095900,16848650,10630,10630,10630,10630,0
|
|
20250109,095800,16848650,10630,10630,10630,10630,0
|
|
20250109,095700,16848650,10630,10630,10630,10630,2
|
|
20250109,095600,16827390,10630,10630,10630,10630,0
|
|
20250109,095500,16827390,10630,10630,10630,10630,0
|
|
20250109,095400,16827390,10630,10630,10630,10630,3
|
|
20250109,095300,16795500,10630,10630,10630,10630,0
|
|
20250109,095200,16795500,10630,10630,10630,10630,0
|
|
20250109,095100,16795500,10630,10630,10630,10630,0
|
|
20250109,095000,16795500,10630,10630,10640,10630,96
|
|
20250109,094900,15774080,10650,10650,10650,10650,0
|
|
20250109,094800,15774080,10650,10650,10650,10650,0
|
|
20250109,094700,15774080,10650,10650,10650,10640,73
|
|
20250109,094600,14997340,10640,10630,10640,10630,20
|
|
20250109,094500,14784550,10640,10640,10640,10640,0
|
|
20250109,094400,14784550,10640,10640,10640,10640,9
|
|
20250109,094300,14688790,10640,10630,10640,10630,10
|
|
20250109,094200,14582460,10630,10630,10630,10630,7
|
|
20250109,094100,14508050,10620,10620,10620,10620,0
|
|
20250109,094000,14508050,10620,10620,10620,10620,0
|
|
20250109,093900,14508050,10620,10620,10620,10620,0
|
|
20250109,093800,14508050,10620,10620,10620,10620,2
|
|
20250109,093700,14486810,10630,10630,10630,10630,0
|
|
20250109,093600,14486810,10630,10630,10630,10630,0
|
|
20250109,093500,14486810,10630,10630,10630,10630,1
|
|
20250109,093400,14476180,10610,10610,10610,10610,0
|
|
20250109,093300,14476180,10610,10610,10610,10610,0
|
|
20250109,093200,14476180,10610,10640,10640,10610,100
|
|
20250109,093100,13414220,10640,10640,10640,10640,0
|
|
20250109,093000,13414220,10640,10640,10640,10640,1
|
|
20250109,092900,13403580,10650,10650,10650,10650,0
|
|
20250109,092800,13403580,10650,10650,10650,10650,0
|
|
20250109,092700,13403580,10650,10640,10650,10640,2
|
|
20250109,092600,13382290,10650,10650,10650,10650,0
|
|
20250109,092500,13382290,10650,10640,10650,10640,11
|
|
20250109,092400,13265150,10650,10650,10650,10650,0
|
|
20250109,092300,13265150,10650,10650,10650,10640,3
|
|
20250109,092200,13233210,10640,10630,10640,10630,6
|
|
20250109,092100,13169380,10640,10640,10640,10640,0
|
|
20250109,092000,13169380,10640,10630,10640,10630,7
|
|
20250109,091900,13094940,10630,10630,10630,10630,8
|
|
20250109,091800,13009900,10630,10630,10630,10630,2
|
|
20250109,091700,12988640,10620,10620,10620,10620,0
|
|
20250109,091600,12988640,10620,10640,10670,10620,234
|
|
20250109,091500,10499850,10660,10660,10660,10660,0
|
|
20250109,091400,10499850,10660,10640,10660,10640,2
|
|
20250109,091300,10478550,10660,10640,10660,10640,2
|
|
20250109,091200,10457250,10620,10620,10620,10620,0
|
|
20250109,091100,10457250,10620,10620,10620,10620,0
|
|
20250109,091000,10457250,10620,10620,10620,10620,141
|
|
20250109,090900,8959830,10620,10620,10620,10620,1
|
|
20250109,090800,8949210,10600,10610,10610,10600,2
|
|
20250109,090700,8928000,10610,10630,10630,10610,151
|
|
20250109,090600,7325680,10630,10630,10630,10630,21
|
|
20250109,090500,7102450,10630,10630,10630,10630,2
|
|
20250109,090400,7081190,10630,10630,10630,10630,0
|
|
20250109,090300,7081190,10630,10660,10660,10630,14
|
|
20250109,090200,6932170,10670,10670,10670,10660,112
|
|
20250109,090100,5737150,10670,10680,10680,10670,23
|
|
20250109,090000,5491730,10680,10770,10770,10660,510
|