654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,195100,115824050,10630,10630,10630,10630,124
|
|
20250110,195000,115824050,10630,10630,10630,10630,0
|
|
20250110,194900,115824050,10630,10630,10630,10630,0
|
|
20250110,194800,115824050,10630,10630,10630,10630,0
|
|
20250110,194700,115824050,10630,10630,10630,10630,0
|
|
20250110,194600,115824050,10630,10630,10630,10630,0
|
|
20250110,194500,115824050,10630,10630,10630,10630,0
|
|
20250110,194400,115824050,10630,10630,10630,10630,0
|
|
20250110,194300,115824050,10630,10630,10630,10630,0
|
|
20250110,194200,115824050,10630,10630,10630,10630,0
|
|
20250110,194100,115824050,10630,10630,10630,10630,0
|
|
20250110,194000,115824050,10630,10630,10630,10630,0
|
|
20250110,193900,115824050,10630,10630,10630,10630,0
|
|
20250110,193800,115824050,10630,10630,10630,10630,0
|
|
20250110,193700,115824050,10630,10630,10630,10630,0
|
|
20250110,193600,115824050,10630,10630,10630,10630,0
|
|
20250110,193500,115824050,10630,10630,10630,10630,0
|
|
20250110,193400,115824050,10630,10630,10630,10630,0
|
|
20250110,193300,115824050,10630,10630,10630,10630,0
|
|
20250110,193200,115824050,10630,10630,10630,10630,0
|
|
20250110,193100,115824050,10630,10630,10630,10630,0
|
|
20250110,193000,115824050,10630,10630,10630,10630,0
|
|
20250110,192900,115824050,10630,10630,10630,10630,0
|
|
20250110,192800,115824050,10630,10630,10630,10630,0
|
|
20250110,192700,115824050,10630,10630,10630,10630,0
|
|
20250110,192600,115824050,10630,10630,10630,10630,0
|
|
20250110,192500,115824050,10630,10630,10630,10630,0
|
|
20250110,192400,115824050,10630,10630,10630,10630,0
|
|
20250110,192300,115824050,10630,10630,10630,10630,0
|
|
20250110,192200,115824050,10630,10630,10630,10630,0
|
|
20250110,192100,115824050,10630,10630,10630,10630,124
|
|
20250110,192000,115824050,10630,10630,10630,10630,0
|
|
20250110,191900,115824050,10630,10630,10630,10630,0
|
|
20250110,191800,115824050,10630,10630,10630,10630,0
|
|
20250110,191700,115824050,10630,10630,10630,10630,0
|
|
20250110,191600,115824050,10630,10630,10630,10630,0
|
|
20250110,191500,115824050,10630,10630,10630,10630,0
|
|
20250110,191400,115824050,10630,10630,10630,10630,0
|
|
20250110,191300,115824050,10630,10630,10630,10630,0
|
|
20250110,191200,115824050,10630,10630,10630,10630,0
|
|
20250110,191100,115824050,10630,10630,10630,10630,0
|
|
20250110,191000,115824050,10630,10630,10630,10630,0
|
|
20250110,190900,115824050,10630,10630,10630,10630,0
|
|
20250110,190800,115824050,10630,10630,10630,10630,0
|
|
20250110,190700,115824050,10630,10630,10630,10630,0
|
|
20250110,190600,115824050,10630,10630,10630,10630,0
|
|
20250110,190500,115824050,10630,10630,10630,10630,0
|
|
20250110,190400,115824050,10630,10630,10630,10630,0
|
|
20250110,190300,115824050,10630,10630,10630,10630,0
|
|
20250110,190200,115824050,10630,10630,10630,10630,0
|
|
20250110,190100,115824050,10630,10630,10630,10630,0
|
|
20250110,190000,115824050,10630,10630,10630,10630,0
|
|
20250110,185900,115824050,10630,10630,10630,10630,0
|
|
20250110,185800,115824050,10630,10630,10630,10630,0
|
|
20250110,185700,115824050,10630,10630,10630,10630,0
|
|
20250110,185600,115824050,10630,10630,10630,10630,0
|
|
20250110,185500,115824050,10630,10630,10630,10630,0
|
|
20250110,185400,115824050,10630,10630,10630,10630,0
|
|
20250110,185300,115824050,10630,10630,10630,10630,0
|
|
20250110,185200,115824050,10630,10630,10630,10630,0
|
|
20250110,185100,115824050,10630,10630,10630,10630,124
|
|
20250110,185000,115824050,10630,10630,10630,10630,0
|
|
20250110,184900,115824050,10630,10630,10630,10630,0
|
|
20250110,184800,115824050,10630,10630,10630,10630,0
|
|
20250110,184700,115824050,10630,10630,10630,10630,0
|
|
20250110,184600,115824050,10630,10630,10630,10630,0
|
|
20250110,184500,115824050,10630,10630,10630,10630,0
|
|
20250110,184400,115824050,10630,10630,10630,10630,0
|
|
20250110,184300,115824050,10630,10630,10630,10630,0
|
|
20250110,184200,115824050,10630,10630,10630,10630,0
|
|
20250110,184100,115824050,10630,10630,10630,10630,0
|
|
20250110,184000,115824050,10630,10630,10630,10630,0
|
|
20250110,183900,115824050,10630,10630,10630,10630,0
|
|
20250110,183800,115824050,10630,10630,10630,10630,0
|
|
20250110,183700,115824050,10630,10630,10630,10630,0
|
|
20250110,183600,115824050,10630,10630,10630,10630,0
|
|
20250110,183500,115824050,10630,10630,10630,10630,0
|
|
20250110,183400,115824050,10630,10630,10630,10630,0
|
|
20250110,183300,115824050,10630,10630,10630,10630,0
|
|
20250110,183200,115824050,10630,10630,10630,10630,0
|
|
20250110,183100,115824050,10630,10630,10630,10630,0
|
|
20250110,183000,115824050,10630,10630,10630,10630,0
|
|
20250110,182900,115824050,10630,10630,10630,10630,0
|
|
20250110,182800,115824050,10630,10630,10630,10630,0
|
|
20250110,182700,115824050,10630,10630,10630,10630,0
|
|
20250110,182600,115824050,10630,10630,10630,10630,0
|
|
20250110,182500,115824050,10630,10630,10630,10630,0
|
|
20250110,182400,115824050,10630,10630,10630,10630,0
|
|
20250110,182300,115824050,10630,10630,10630,10630,0
|
|
20250110,182200,115824050,10630,10630,10630,10630,0
|
|
20250110,182100,115824050,10630,10630,10630,10630,124
|
|
20250110,182000,115824050,10630,10630,10630,10630,0
|
|
20250110,181900,115824050,10630,10630,10630,10630,0
|
|
20250110,181800,115824050,10630,10630,10630,10630,0
|
|
20250110,181700,115824050,10630,10630,10630,10630,0
|
|
20250110,181600,115824050,10630,10630,10630,10630,0
|
|
20250110,181500,115824050,10630,10630,10630,10630,0
|
|
20250110,181400,115824050,10630,10630,10630,10630,0
|
|
20250110,181300,115824050,10630,10630,10630,10630,0
|
|
20250110,181200,115824050,10630,10630,10630,10630,0
|
|
20250110,181100,115824050,10630,10630,10630,10630,0
|
|
20250110,181000,115824050,10630,10630,10630,10630,0
|
|
20250110,180900,115824050,10630,10630,10630,10630,0
|
|
20250110,180800,115824050,10630,10630,10630,10630,0
|
|
20250110,180700,115824050,10630,10630,10630,10630,0
|
|
20250110,180600,115824050,10630,10630,10630,10630,0
|
|
20250110,180500,115824050,10630,10630,10630,10630,0
|
|
20250110,180400,115824050,10630,10630,10630,10630,0
|
|
20250110,180300,115824050,10630,10630,10630,10630,0
|
|
20250110,180200,115824050,10630,10630,10630,10630,0
|
|
20250110,180100,115824050,10630,10630,10630,10630,0
|
|
20250110,180000,115824050,10630,10630,10630,10630,0
|
|
20250110,175900,115824050,10630,10630,10630,10630,0
|
|
20250110,175800,115824050,10630,10630,10630,10630,0
|
|
20250110,175700,115824050,10630,10630,10630,10630,0
|
|
20250110,175600,115824050,10630,10630,10630,10630,0
|
|
20250110,175500,115824050,10630,10630,10630,10630,0
|
|
20250110,175400,115824050,10630,10630,10630,10630,0
|
|
20250110,175300,115824050,10630,10630,10630,10630,0
|
|
20250110,175200,115824050,10630,10630,10630,10630,0
|
|
20250110,175100,115824050,10630,10630,10630,10630,124
|
|
20250110,175000,115824050,10630,10630,10630,10630,0
|
|
20250110,174900,115824050,10630,10630,10630,10630,0
|
|
20250110,174800,115824050,10630,10630,10630,10630,0
|
|
20250110,174700,115824050,10630,10630,10630,10630,0
|
|
20250110,174600,115824050,10630,10630,10630,10630,0
|
|
20250110,174500,115824050,10630,10630,10630,10630,0
|
|
20250110,174400,115824050,10630,10630,10630,10630,0
|
|
20250110,174300,115824050,10630,10630,10630,10630,0
|
|
20250110,174200,115824050,10630,10630,10630,10630,0
|
|
20250110,174100,115824050,10630,10630,10630,10630,0
|
|
20250110,174000,115824050,10630,10630,10630,10630,0
|
|
20250110,173900,115824050,10630,10630,10630,10630,0
|
|
20250110,173800,115824050,10630,10630,10630,10630,0
|
|
20250110,173700,115824050,10630,10630,10630,10630,0
|
|
20250110,173600,115824050,10630,10630,10630,10630,0
|
|
20250110,173500,115824050,10630,10630,10630,10630,0
|
|
20250110,173400,115824050,10630,10630,10630,10630,0
|
|
20250110,173300,115824050,10630,10630,10630,10630,0
|
|
20250110,173200,115824050,10630,10630,10630,10630,0
|
|
20250110,173100,115824050,10630,10630,10630,10630,0
|
|
20250110,173000,115824050,10630,10630,10630,10630,0
|
|
20250110,172900,115824050,10630,10630,10630,10630,0
|
|
20250110,172800,115824050,10630,10630,10630,10630,0
|
|
20250110,172700,115824050,10630,10630,10630,10630,0
|
|
20250110,172600,115824050,10630,10630,10630,10630,0
|
|
20250110,172500,115824050,10630,10630,10630,10630,0
|
|
20250110,172400,115824050,10630,10630,10630,10630,0
|
|
20250110,172300,115824050,10630,10630,10630,10630,0
|
|
20250110,172200,115824050,10630,10630,10630,10630,0
|
|
20250110,172100,115824050,10630,10630,10630,10630,124
|
|
20250110,172000,115824050,10630,10630,10630,10630,0
|
|
20250110,171900,115824050,10630,10630,10630,10630,0
|
|
20250110,171800,115824050,10630,10630,10630,10630,0
|
|
20250110,171700,115824050,10630,10630,10630,10630,0
|
|
20250110,171600,115824050,10630,10630,10630,10630,0
|
|
20250110,171500,115824050,10630,10630,10630,10630,0
|
|
20250110,171400,115824050,10630,10630,10630,10630,0
|
|
20250110,171300,115824050,10630,10630,10630,10630,0
|
|
20250110,171200,115824050,10630,10630,10630,10630,0
|
|
20250110,171100,115824050,10630,10630,10630,10630,0
|
|
20250110,171000,115824050,10630,10630,10630,10630,0
|
|
20250110,170900,115824050,10630,10630,10630,10630,0
|
|
20250110,170800,115824050,10630,10630,10630,10630,0
|
|
20250110,170700,115824050,10630,10630,10630,10630,0
|
|
20250110,170600,115824050,10630,10630,10630,10630,0
|
|
20250110,170500,115824050,10630,10630,10630,10630,0
|
|
20250110,170400,115824050,10630,10630,10630,10630,0
|
|
20250110,170300,115824050,10630,10630,10630,10630,0
|
|
20250110,170200,115824050,10630,10630,10630,10630,0
|
|
20250110,170100,115824050,10630,10630,10630,10630,0
|
|
20250110,170000,115824050,10630,10630,10630,10630,0
|
|
20250110,165900,115824050,10630,10630,10630,10630,0
|
|
20250110,165800,115824050,10630,10630,10630,10630,0
|
|
20250110,165700,115824050,10630,10630,10630,10630,0
|
|
20250110,165600,115824050,10630,10630,10630,10630,0
|
|
20250110,165500,115824050,10630,10630,10630,10630,0
|
|
20250110,165400,115824050,10630,10630,10630,10630,0
|
|
20250110,165300,115824050,10630,10630,10630,10630,0
|
|
20250110,165200,115824050,10630,10630,10630,10630,0
|
|
20250110,165100,115824050,10630,10630,10630,10630,124
|
|
20250110,165000,115824050,10630,10630,10630,10630,0
|
|
20250110,164900,115824050,10630,10630,10630,10630,0
|
|
20250110,164800,115824050,10630,10630,10630,10630,0
|
|
20250110,164700,115824050,10630,10630,10630,10630,0
|
|
20250110,164600,115824050,10630,10630,10630,10630,0
|
|
20250110,164500,115824050,10630,10630,10630,10630,0
|
|
20250110,164400,115824050,10630,10630,10630,10630,0
|
|
20250110,164300,115824050,10630,10630,10630,10630,0
|
|
20250110,164200,115824050,10630,10630,10630,10630,0
|
|
20250110,164100,115824050,10630,10630,10630,10630,0
|
|
20250110,164000,115824050,10630,10630,10630,10630,0
|
|
20250110,163900,115824050,10630,10630,10630,10630,0
|
|
20250110,163800,115824050,10630,10630,10630,10630,0
|
|
20250110,163700,115824050,10630,10630,10630,10630,0
|
|
20250110,163600,115824050,10630,10630,10630,10630,0
|
|
20250110,163500,115824050,10630,10630,10630,10630,0
|
|
20250110,163400,115824050,10630,10630,10630,10630,0
|
|
20250110,163300,115824050,10630,10630,10630,10630,0
|
|
20250110,163200,115824050,10630,10630,10630,10630,0
|
|
20250110,163100,115824050,10630,10630,10630,10630,0
|
|
20250110,163000,115824050,10630,10630,10630,10630,0
|
|
20250110,162900,115824050,10630,10630,10630,10630,0
|
|
20250110,162800,115824050,10630,10630,10630,10630,0
|
|
20250110,162700,115824050,10630,10630,10630,10630,0
|
|
20250110,162600,115824050,10630,10630,10630,10630,0
|
|
20250110,162500,115824050,10630,10630,10630,10630,0
|
|
20250110,162400,115824050,10630,10630,10630,10630,0
|
|
20250110,162300,115824050,10630,10630,10630,10630,0
|
|
20250110,162200,115824050,10630,10630,10630,10630,0
|
|
20250110,162100,115824050,10630,10630,10630,10630,124
|
|
20250110,162000,115824050,10630,10630,10630,10630,0
|
|
20250110,161900,115824050,10630,10630,10630,10630,0
|
|
20250110,161800,115824050,10630,10630,10630,10630,0
|
|
20250110,161700,115824050,10630,10630,10630,10630,0
|
|
20250110,161600,115824050,10630,10630,10630,10630,0
|
|
20250110,161500,115824050,10630,10630,10630,10630,0
|
|
20250110,161400,115824050,10630,10630,10630,10630,0
|
|
20250110,161300,115824050,10630,10630,10630,10630,0
|
|
20250110,161200,115824050,10630,10630,10630,10630,0
|
|
20250110,161100,115824050,10630,10630,10630,10630,0
|
|
20250110,161000,115824050,10630,10630,10630,10630,0
|
|
20250110,160900,115824050,10630,10630,10630,10630,0
|
|
20250110,160800,115824050,10630,10630,10630,10630,0
|
|
20250110,160700,115824050,10630,10630,10630,10630,0
|
|
20250110,160600,115824050,10630,10630,10630,10630,0
|
|
20250110,160500,115824050,10630,10630,10630,10630,0
|
|
20250110,160400,115824050,10630,10630,10630,10630,0
|
|
20250110,160300,115824050,10630,10630,10630,10630,0
|
|
20250110,160200,115824050,10630,10630,10630,10630,0
|
|
20250110,160100,115824050,10630,10630,10630,10630,0
|
|
20250110,160000,115824050,10630,10630,10630,10630,0
|
|
20250110,155900,115824050,10630,10630,10630,10630,0
|
|
20250110,155800,115824050,10630,10630,10630,10630,0
|
|
20250110,155700,115824050,10630,10630,10630,10630,0
|
|
20250110,155600,115824050,10630,10630,10630,10630,0
|
|
20250110,155500,115824050,10630,10630,10630,10630,0
|
|
20250110,155400,115824050,10630,10630,10630,10630,0
|
|
20250110,155300,115824050,10630,10630,10630,10630,0
|
|
20250110,155200,115824050,10630,10630,10630,10630,0
|
|
20250110,155100,115824050,10630,10630,10630,10630,124
|
|
20250110,155000,115824050,10630,10630,10630,10630,0
|
|
20250110,154900,115824050,10630,10630,10630,10630,0
|
|
20250110,154800,115824050,10630,10630,10630,10630,0
|
|
20250110,154700,115824050,10630,10630,10630,10630,0
|
|
20250110,154600,115824050,10630,10630,10630,10630,0
|
|
20250110,154500,115824050,10630,10630,10630,10630,0
|
|
20250110,154400,115824050,10630,10630,10630,10630,0
|
|
20250110,154300,115824050,10630,10630,10630,10630,0
|
|
20250110,154200,115824050,10630,10630,10630,10630,0
|
|
20250110,154100,115824050,10630,10630,10630,10630,0
|
|
20250110,154000,115824050,10630,10630,10630,10630,0
|
|
20250110,153900,115824050,10630,10630,10630,10630,0
|
|
20250110,153800,115824050,10630,10630,10630,10630,0
|
|
20250110,153700,115824050,10630,10630,10630,10630,0
|
|
20250110,153600,115824050,10630,10630,10630,10630,0
|
|
20250110,153500,115824050,10630,10630,10630,10630,0
|
|
20250110,153400,115824050,10630,10630,10630,10630,0
|
|
20250110,153300,115824050,10630,10630,10630,10630,0
|
|
20250110,153200,115824050,10630,10630,10630,10630,0
|
|
20250110,153100,115824050,10630,10630,10630,10630,0
|
|
20250110,153000,115824050,10630,10630,10630,10630,124
|
|
20250110,152900,114505930,10620,10620,10620,10620,0
|
|
20250110,152800,114505930,10620,10620,10620,10620,0
|
|
20250110,152700,114505930,10620,10620,10620,10620,0
|
|
20250110,152600,114505930,10620,10620,10620,10620,0
|
|
20250110,152500,114505930,10620,10620,10620,10620,0
|
|
20250110,152400,114505930,10620,10620,10620,10620,0
|
|
20250110,152300,114505930,10620,10620,10620,10620,0
|
|
20250110,152200,114505930,10620,10620,10620,10620,0
|
|
20250110,152100,114505930,10620,10620,10620,10620,0
|
|
20250110,152000,114505930,10620,10620,10620,10620,0
|
|
20250110,151900,114505930,10620,10630,10630,10620,303
|
|
20250110,151800,111288050,10620,10640,10640,10620,329
|
|
20250110,151700,107790830,10640,10640,10640,10640,97
|
|
20250110,151600,106758750,10640,10640,10640,10640,0
|
|
20250110,151500,106758750,10640,10640,10640,10640,111
|
|
20250110,151400,105577710,10650,10660,10660,10650,99
|
|
20250110,151300,104523330,10660,10660,10660,10660,10
|
|
20250110,151200,104416730,10660,10660,10660,10660,1
|
|
20250110,151100,104406070,10650,10650,10650,10650,0
|
|
20250110,151000,104406070,10650,10650,10650,10650,1
|
|
20250110,150900,104395420,10660,10660,10660,10660,20
|
|
20250110,150800,104182220,10660,10660,10660,10660,0
|
|
20250110,150700,104182220,10660,10660,10660,10660,5
|
|
20250110,150600,104128920,10660,10660,10660,10660,0
|
|
20250110,150500,104128920,10660,10660,10660,10660,0
|
|
20250110,150400,104128920,10660,10660,10660,10660,0
|
|
20250110,150300,104128920,10660,10660,10660,10660,0
|
|
20250110,150200,104128920,10660,10660,10660,10660,0
|
|
20250110,150100,104128920,10660,10660,10660,10660,0
|
|
20250110,150000,104128920,10660,10660,10660,10660,10
|
|
20250110,145900,104022320,10660,10660,10660,10660,0
|
|
20250110,145800,104022320,10660,10660,10660,10660,10
|
|
20250110,145700,103915720,10660,10660,10660,10660,0
|
|
20250110,145600,103915720,10660,10660,10660,10660,1
|
|
20250110,145500,103905060,10650,10650,10650,10650,1
|
|
20250110,145400,103894410,10660,10660,10660,10660,0
|
|
20250110,145300,103894410,10660,10660,10660,10660,0
|
|
20250110,145200,103894410,10660,10660,10660,10660,0
|
|
20250110,145100,103894410,10660,10660,10660,10660,2
|
|
20250110,145000,103873090,10660,10660,10660,10660,1
|
|
20250110,144900,103862430,10650,10650,10650,10650,0
|
|
20250110,144800,103862430,10650,10660,10660,10650,2
|
|
20250110,144700,103841120,10660,10660,10660,10660,1
|
|
20250110,144600,103830460,10630,10630,10630,10630,0
|
|
20250110,144500,103830460,10630,10630,10630,10630,0
|
|
20250110,144400,103830460,10630,10630,10630,10630,0
|
|
20250110,144300,103830460,10630,10680,10680,10630,2264
|
|
20250110,144200,79743300,10680,10680,10680,10680,21
|
|
20250110,144100,79519020,10680,10680,10680,10680,0
|
|
20250110,144000,79519020,10680,10680,10680,10680,0
|
|
20250110,143900,79519020,10680,10680,10680,10680,0
|
|
20250110,143800,79519020,10680,10680,10680,10680,0
|
|
20250110,143700,79519020,10680,10680,10680,10680,0
|
|
20250110,143600,79519020,10680,10680,10680,10680,0
|
|
20250110,143500,79519020,10680,10680,10680,10680,30
|
|
20250110,143400,79198620,10670,10670,10670,10670,0
|
|
20250110,143300,79198620,10670,10670,10670,10670,0
|
|
20250110,143200,79198620,10670,10670,10670,10670,0
|
|
20250110,143100,79198620,10670,10670,10670,10670,0
|
|
20250110,143000,79198620,10670,10670,10670,10670,13
|
|
20250110,142900,79059910,10670,10670,10670,10670,0
|
|
20250110,142800,79059910,10670,10670,10670,10670,0
|
|
20250110,142700,79059910,10670,10670,10670,10670,1
|
|
20250110,142600,79049240,10680,10680,10680,10680,0
|
|
20250110,142500,79049240,10680,10680,10680,10680,0
|
|
20250110,142400,79049240,10680,10680,10680,10680,0
|
|
20250110,142300,79049240,10680,10680,10680,10680,0
|
|
20250110,142200,79049240,10680,10680,10680,10680,0
|
|
20250110,142100,79049240,10680,10680,10680,10680,0
|
|
20250110,142000,79049240,10680,10680,10680,10680,0
|
|
20250110,141900,79049240,10680,10680,10680,10680,0
|
|
20250110,141800,79049240,10680,10680,10680,10680,0
|
|
20250110,141700,79049240,10680,10680,10680,10680,0
|
|
20250110,141600,79049240,10680,10680,10680,10680,0
|
|
20250110,141500,79049240,10680,10680,10680,10680,0
|
|
20250110,141400,79049240,10680,10680,10680,10680,0
|
|
20250110,141300,79049240,10680,10690,10690,10680,5
|
|
20250110,141200,78995820,10700,10700,10700,10700,0
|
|
20250110,141100,78995820,10700,10700,10700,10700,0
|
|
20250110,141000,78995820,10700,10700,10700,10700,0
|
|
20250110,140900,78995820,10700,10700,10700,10700,0
|
|
20250110,140800,78995820,10700,10700,10700,10700,1
|
|
20250110,140700,78985120,10680,10680,10680,10680,3
|
|
20250110,140600,78953080,10680,10680,10680,10680,0
|
|
20250110,140500,78953080,10680,10680,10680,10680,0
|
|
20250110,140400,78953080,10680,10670,10680,10670,1653
|
|
20250110,140300,61315540,10670,10690,10690,10670,2
|
|
20250110,140200,61294180,10670,10680,10680,10670,22
|
|
20250110,140100,61059230,10670,10650,10670,10650,281
|
|
20250110,140000,58066280,10650,10650,10650,10650,0
|
|
20250110,135900,58066280,10650,10650,10650,10650,0
|
|
20250110,135800,58066280,10650,10650,10650,10650,10
|
|
20250110,135700,57959780,10650,10650,10650,10650,0
|
|
20250110,135600,57959780,10650,10650,10650,10650,0
|
|
20250110,135500,57959780,10650,10650,10650,10650,0
|
|
20250110,135400,57959780,10650,10650,10650,10650,0
|
|
20250110,135300,57959780,10650,10650,10650,10650,0
|
|
20250110,135200,57959780,10650,10650,10650,10650,0
|
|
20250110,135100,57959780,10650,10650,10650,10650,0
|
|
20250110,135000,57959780,10650,10650,10650,10650,0
|
|
20250110,134900,57959780,10650,10650,10650,10650,0
|
|
20250110,134800,57959780,10650,10650,10650,10650,0
|
|
20250110,134700,57959780,10650,10650,10650,10650,1
|
|
20250110,134600,57949130,10650,10650,10650,10650,0
|
|
20250110,134500,57949130,10650,10650,10650,10650,0
|
|
20250110,134400,57949130,10650,10650,10650,10650,0
|
|
20250110,134300,57949130,10650,10650,10650,10650,0
|
|
20250110,134200,57949130,10650,10650,10650,10650,0
|
|
20250110,134100,57949130,10650,10650,10650,10650,0
|
|
20250110,134000,57949130,10650,10650,10650,10650,9
|
|
20250110,133900,57853280,10650,10650,10650,10650,3
|
|
20250110,133800,57821330,10650,10650,10650,10650,0
|
|
20250110,133700,57821330,10650,10650,10650,10650,24
|
|
20250110,133600,57565730,10650,10650,10650,10650,0
|
|
20250110,133500,57565730,10650,10650,10650,10650,0
|
|
20250110,133400,57565730,10650,10650,10650,10650,0
|
|
20250110,133300,57565730,10650,10650,10650,10650,0
|
|
20250110,133200,57565730,10650,10650,10650,10650,0
|
|
20250110,133100,57565730,10650,10650,10650,10650,4
|
|
20250110,133000,57523130,10650,10650,10650,10650,5
|
|
20250110,132900,57469880,10640,10640,10640,10640,0
|
|
20250110,132800,57469880,10640,10640,10640,10640,0
|
|
20250110,132700,57469880,10640,10640,10640,10640,0
|
|
20250110,132600,57469880,10640,10640,10640,10640,0
|
|
20250110,132500,57469880,10640,10640,10640,10640,0
|
|
20250110,132400,57469880,10640,10640,10640,10640,0
|
|
20250110,132300,57469880,10640,10640,10640,10640,0
|
|
20250110,132200,57469880,10640,10640,10640,10640,0
|
|
20250110,132100,57469880,10640,10640,10640,10640,0
|
|
20250110,132000,57469880,10640,10640,10640,10640,0
|
|
20250110,131900,57469880,10640,10640,10640,10640,0
|
|
20250110,131800,57469880,10640,10650,10650,10640,20
|
|
20250110,131700,57256930,10650,10650,10650,10650,0
|
|
20250110,131600,57256930,10650,10650,10650,10650,100
|
|
20250110,131500,56191930,10650,10650,10650,10650,5
|
|
20250110,131400,56138680,10650,10650,10650,10650,0
|
|
20250110,131300,56138680,10650,10650,10650,10650,0
|
|
20250110,131200,56138680,10650,10650,10650,10650,1
|
|
20250110,131100,56128030,10650,10650,10650,10650,0
|
|
20250110,131000,56128030,10650,10650,10650,10650,0
|
|
20250110,130900,56128030,10650,10650,10650,10650,0
|
|
20250110,130800,56128030,10650,10650,10650,10650,0
|
|
20250110,130700,56128030,10650,10650,10650,10650,0
|
|
20250110,130600,56128030,10650,10650,10650,10650,2
|
|
20250110,130500,56106730,10650,10650,10650,10650,0
|
|
20250110,130400,56106730,10650,10650,10650,10650,0
|
|
20250110,130300,56106730,10650,10650,10650,10650,1
|
|
20250110,130200,56096080,10650,10650,10650,10650,0
|
|
20250110,130100,56096080,10650,10650,10650,10650,0
|
|
20250110,130000,56096080,10650,10650,10650,10650,1
|
|
20250110,125900,56085430,10650,10650,10650,10650,0
|
|
20250110,125800,56085430,10650,10650,10650,10650,0
|
|
20250110,125700,56085430,10650,10650,10650,10650,0
|
|
20250110,125600,56085430,10650,10650,10650,10650,1
|
|
20250110,125500,56074780,10640,10640,10640,10640,0
|
|
20250110,125400,56074780,10640,10640,10640,10640,0
|
|
20250110,125300,56074780,10640,10640,10640,10640,17
|
|
20250110,125200,55893900,10650,10650,10650,10650,2
|
|
20250110,125100,55872600,10650,10650,10650,10650,2
|
|
20250110,125000,55851300,10650,10650,10650,10650,0
|
|
20250110,124900,55851300,10650,10650,10650,10650,0
|
|
20250110,124800,55851300,10650,10650,10650,10650,0
|
|
20250110,124700,55851300,10650,10650,10650,10650,0
|
|
20250110,124600,55851300,10650,10650,10650,10650,100
|
|
20250110,124500,54786300,10650,10650,10650,10650,1
|
|
20250110,124400,54775650,10640,10640,10640,10640,0
|
|
20250110,124300,54775650,10640,10640,10640,10640,0
|
|
20250110,124200,54775650,10640,10640,10640,10640,0
|
|
20250110,124100,54775650,10640,10640,10640,10640,0
|
|
20250110,124000,54775650,10640,10640,10640,10640,0
|
|
20250110,123900,54775650,10640,10640,10640,10640,0
|
|
20250110,123800,54775650,10640,10640,10640,10640,0
|
|
20250110,123700,54775650,10640,10640,10640,10640,0
|
|
20250110,123600,54775650,10640,10640,10640,10640,0
|
|
20250110,123500,54775650,10640,10640,10640,10640,0
|
|
20250110,123400,54775650,10640,10640,10640,10640,0
|
|
20250110,123300,54775650,10640,10640,10640,10640,0
|
|
20250110,123200,54775650,10640,10640,10640,10640,0
|
|
20250110,123100,54775650,10640,10640,10640,10640,0
|
|
20250110,123000,54775650,10640,10640,10640,10640,43
|
|
20250110,122900,54318130,10650,10650,10650,10650,1
|
|
20250110,122800,54307480,10640,10640,10640,10640,0
|
|
20250110,122700,54307480,10640,10640,10640,10640,0
|
|
20250110,122600,54307480,10640,10640,10640,10640,6
|
|
20250110,122500,54243640,10650,10650,10650,10650,1
|
|
20250110,122400,54232990,10650,10650,10650,10650,0
|
|
20250110,122300,54232990,10650,10650,10650,10650,0
|
|
20250110,122200,54232990,10650,10650,10650,10650,0
|
|
20250110,122100,54232990,10650,10650,10650,10650,11
|
|
20250110,122000,54115840,10650,10650,10650,10650,0
|
|
20250110,121900,54115840,10650,10650,10650,10650,0
|
|
20250110,121800,54115840,10650,10650,10650,10650,0
|
|
20250110,121700,54115840,10650,10650,10650,10650,0
|
|
20250110,121600,54115840,10650,10650,10650,10650,64
|
|
20250110,121500,53434240,10650,10650,10650,10650,1
|
|
20250110,121400,53423590,10650,10650,10650,10650,70
|
|
20250110,121300,52678090,10650,10650,10650,10650,171
|
|
20250110,121200,50856940,10650,10650,10650,10650,50
|
|
20250110,121100,50324440,10650,10650,10650,10650,20
|
|
20250110,121000,50111440,10650,10650,10650,10650,100
|
|
20250110,120900,49046440,10650,10650,10650,10650,0
|
|
20250110,120800,49046440,10650,10650,10650,10650,0
|
|
20250110,120700,49046440,10650,10650,10650,10650,5
|
|
20250110,120600,48993190,10650,10650,10650,10650,0
|
|
20250110,120500,48993190,10650,10650,10650,10650,0
|
|
20250110,120400,48993190,10650,10650,10650,10650,0
|
|
20250110,120300,48993190,10650,10650,10650,10650,0
|
|
20250110,120200,48993190,10650,10650,10650,10650,1
|
|
20250110,120100,48982540,10650,10650,10650,10650,0
|
|
20250110,120000,48982540,10650,10650,10650,10650,1
|
|
20250110,115900,48971890,10650,10650,10650,10650,6
|
|
20250110,115800,48907990,10650,10650,10650,10650,0
|
|
20250110,115700,48907990,10650,10650,10650,10650,11
|
|
20250110,115600,48790840,10650,10650,10650,10650,0
|
|
20250110,115500,48790840,10650,10650,10650,10650,0
|
|
20250110,115400,48790840,10650,10650,10650,10650,0
|
|
20250110,115300,48790840,10650,10650,10650,10650,0
|
|
20250110,115200,48790840,10650,10650,10650,10650,0
|
|
20250110,115100,48790840,10650,10650,10650,10650,0
|
|
20250110,115000,48790840,10650,10650,10650,10650,0
|
|
20250110,114900,48790840,10650,10650,10650,10650,0
|
|
20250110,114800,48790840,10650,10650,10650,10650,0
|
|
20250110,114700,48790840,10650,10650,10650,10650,0
|
|
20250110,114600,48790840,10650,10650,10650,10650,10
|
|
20250110,114500,48684340,10650,10650,10650,10650,0
|
|
20250110,114400,48684340,10650,10650,10650,10650,0
|
|
20250110,114300,48684340,10650,10650,10650,10650,0
|
|
20250110,114200,48684340,10650,10650,10650,10650,0
|
|
20250110,114100,48684340,10650,10650,10650,10650,0
|
|
20250110,114000,48684340,10650,10650,10650,10650,0
|
|
20250110,113900,48684340,10650,10650,10650,10650,0
|
|
20250110,113800,48684340,10650,10650,10650,10650,0
|
|
20250110,113700,48684340,10650,10650,10650,10650,1
|
|
20250110,113600,48673690,10650,10650,10650,10650,0
|
|
20250110,113500,48673690,10650,10650,10650,10650,0
|
|
20250110,113400,48673690,10650,10650,10650,10650,2
|
|
20250110,113300,48652390,10650,10650,10650,10650,0
|
|
20250110,113200,48652390,10650,10650,10650,10650,0
|
|
20250110,113100,48652390,10650,10650,10650,10650,0
|
|
20250110,113000,48652390,10650,10650,10650,10650,0
|
|
20250110,112900,48652390,10650,10650,10650,10650,0
|
|
20250110,112800,48652390,10650,10650,10650,10650,50
|
|
20250110,112700,48119890,10650,10650,10650,10650,0
|
|
20250110,112600,48119890,10650,10650,10650,10650,0
|
|
20250110,112500,48119890,10650,10650,10650,10650,0
|
|
20250110,112400,48119890,10650,10650,10650,10650,8
|
|
20250110,112300,48034690,10630,10630,10630,10630,76
|
|
20250110,112200,47226810,10640,10640,10640,10640,24
|
|
20250110,112100,46971450,10650,10650,10650,10650,0
|
|
20250110,112000,46971450,10650,10650,10650,10650,0
|
|
20250110,111900,46971450,10650,10650,10650,10650,0
|
|
20250110,111800,46971450,10650,10650,10650,10650,0
|
|
20250110,111700,46971450,10650,10650,10650,10650,0
|
|
20250110,111600,46971450,10650,10650,10650,10650,0
|
|
20250110,111500,46971450,10650,10650,10650,10650,0
|
|
20250110,111400,46971450,10650,10650,10650,10650,0
|
|
20250110,111300,46971450,10650,10650,10650,10650,0
|
|
20250110,111200,46971450,10650,10650,10650,10650,0
|
|
20250110,111100,46971450,10650,10650,10650,10650,0
|
|
20250110,111000,46971450,10650,10650,10650,10650,0
|
|
20250110,110900,46971450,10650,10650,10650,10650,0
|
|
20250110,110800,46971450,10650,10650,10650,10650,0
|
|
20250110,110700,46971450,10650,10650,10650,10650,0
|
|
20250110,110600,46971450,10650,10650,10650,10650,0
|
|
20250110,110500,46971450,10650,10650,10650,10650,0
|
|
20250110,110400,46971450,10650,10650,10650,10650,0
|
|
20250110,110300,46971450,10650,10650,10650,10650,0
|
|
20250110,110200,46971450,10650,10650,10650,10650,102
|
|
20250110,110100,45885150,10640,10640,10640,10640,0
|
|
20250110,110000,45885150,10640,10640,10640,10640,0
|
|
20250110,105900,45885150,10640,10640,10640,10640,0
|
|
20250110,105800,45885150,10640,10640,10640,10640,0
|
|
20250110,105700,45885150,10640,10640,10640,10640,0
|
|
20250110,105600,45885150,10640,10640,10640,10640,0
|
|
20250110,105500,45885150,10640,10640,10640,10640,0
|
|
20250110,105400,45885150,10640,10640,10640,10640,1
|
|
20250110,105300,45874510,10640,10640,10640,10640,100
|
|
20250110,105200,44810510,10640,10640,10640,10640,0
|
|
20250110,105100,44810510,10640,10640,10640,10640,0
|
|
20250110,105000,44810510,10640,10640,10640,10640,0
|
|
20250110,104900,44810510,10640,10640,10640,10640,0
|
|
20250110,104800,44810510,10640,10640,10640,10640,0
|
|
20250110,104700,44810510,10640,10640,10640,10640,1
|
|
20250110,104600,44799870,10640,10640,10640,10640,1
|
|
20250110,104500,44789230,10640,10640,10640,10640,16
|
|
20250110,104400,44618990,10640,10640,10640,10640,10
|
|
20250110,104300,44512590,10640,10640,10640,10640,0
|
|
20250110,104200,44512590,10640,10640,10640,10640,1
|
|
20250110,104100,44501950,10630,10630,10630,10630,92
|
|
20250110,104000,43523990,10640,10640,10640,10640,1
|
|
20250110,103900,43513350,10640,10640,10640,10640,10
|
|
20250110,103800,43406950,10650,10650,10650,10650,0
|
|
20250110,103700,43406950,10650,10650,10650,10650,19
|
|
20250110,103600,43204600,10640,10640,10640,10640,0
|
|
20250110,103500,43204600,10640,10640,10640,10640,50
|
|
20250110,103400,42672600,10630,10630,10630,10630,104
|
|
20250110,103300,41567080,10640,10640,10640,10640,6
|
|
20250110,103200,41503240,10640,10640,10640,10640,184
|
|
20250110,103100,39545480,10640,10640,10640,10640,105
|
|
20250110,103000,38428280,10650,10650,10650,10650,0
|
|
20250110,102900,38428280,10650,10650,10650,10650,30
|
|
20250110,102800,38108780,10640,10640,10640,10640,0
|
|
20250110,102700,38108780,10640,10640,10640,10640,0
|
|
20250110,102600,38108780,10640,10640,10640,10640,0
|
|
20250110,102500,38108780,10640,10640,10640,10640,0
|
|
20250110,102400,38108780,10640,10640,10640,10640,2
|
|
20250110,102300,38087500,10640,10640,10640,10640,1
|
|
20250110,102200,38076860,10640,10640,10640,10640,0
|
|
20250110,102100,38076860,10640,10640,10640,10640,0
|
|
20250110,102000,38076860,10640,10640,10640,10640,0
|
|
20250110,101900,38076860,10640,10640,10640,10640,0
|
|
20250110,101800,38076860,10640,10640,10640,10640,209
|
|
20250110,101700,35853100,10640,10640,10640,10640,100
|
|
20250110,101600,34789100,10650,10650,10650,10650,73
|
|
20250110,101500,34011650,10650,10650,10650,10650,0
|
|
20250110,101400,34011650,10650,10650,10650,10650,0
|
|
20250110,101300,34011650,10650,10650,10650,10650,458
|
|
20250110,101200,29133950,10650,10650,10650,10650,0
|
|
20250110,101100,29133950,10650,10650,10650,10650,1
|
|
20250110,101000,29123300,10640,10640,10640,10640,13
|
|
20250110,100900,28984980,10650,10650,10650,10650,0
|
|
20250110,100800,28984980,10650,10650,10650,10650,1
|
|
20250110,100700,28974330,10650,10650,10650,10650,2
|
|
20250110,100600,28953030,10650,10650,10650,10650,1
|
|
20250110,100500,28942380,10650,10650,10650,10650,10
|
|
20250110,100400,28835880,10650,10650,10650,10650,1
|
|
20250110,100300,28825230,10650,10650,10650,10650,0
|
|
20250110,100200,28825230,10650,10650,10650,10650,0
|
|
20250110,100100,28825230,10650,10650,10650,10650,35
|
|
20250110,100000,28452480,10660,10660,10660,10660,1
|
|
20250110,095900,28441820,10650,10650,10650,10650,0
|
|
20250110,095800,28441820,10650,10650,10650,10650,0
|
|
20250110,095700,28441820,10650,10650,10650,10650,0
|
|
20250110,095600,28441820,10650,10650,10650,10650,1
|
|
20250110,095500,28431170,10660,10660,10660,10660,23
|
|
20250110,095400,28185990,10660,10670,10670,10660,343
|
|
20250110,095300,24529500,10660,10660,10660,10660,0
|
|
20250110,095200,24529500,10660,10660,10660,10660,0
|
|
20250110,095100,24529500,10660,10660,10660,10660,598
|
|
20250110,095000,18154820,10670,10670,10670,10670,0
|
|
20250110,094900,18154820,10670,10670,10670,10670,33
|
|
20250110,094800,17802710,10690,10690,10690,10690,2
|
|
20250110,094700,17781330,10690,10690,10690,10690,1
|
|
20250110,094600,17770640,10690,10690,10690,10690,12
|
|
20250110,094500,17642360,10690,10690,10690,10690,1
|
|
20250110,094400,17631670,10690,10690,10690,10670,9
|
|
20250110,094300,17535480,10670,10670,10670,10670,0
|
|
20250110,094200,17535480,10670,10670,10670,10670,1
|
|
20250110,094100,17524810,10690,10690,10690,10690,0
|
|
20250110,094000,17524810,10690,10690,10690,10690,0
|
|
20250110,093900,17524810,10690,10690,10690,10690,1
|
|
20250110,093800,17514120,10690,10690,10690,10690,0
|
|
20250110,093700,17514120,10690,10690,10690,10690,1
|
|
20250110,093600,17503430,10690,10690,10690,10690,2
|
|
20250110,093500,17482050,10670,10670,10670,10670,0
|
|
20250110,093400,17482050,10670,10670,10670,10670,90
|
|
20250110,093300,16521750,10690,10690,10690,10690,0
|
|
20250110,093200,16521750,10690,10690,10710,10690,62
|
|
20250110,093100,15858810,10660,10660,10660,10660,0
|
|
20250110,093000,15858810,10660,10660,10660,10660,276
|
|
20250110,092900,12916650,10660,10650,10660,10650,268
|
|
20250110,092800,10062250,10660,10660,10660,10660,0
|
|
20250110,092700,10062250,10660,10660,10660,10660,9
|
|
20250110,092600,9966310,10660,10660,10660,10660,8
|
|
20250110,092500,9881030,10660,10660,10660,10660,183
|
|
20250110,092400,7930250,10670,10670,10670,10670,2
|
|
20250110,092300,7908910,10660,10660,10660,10660,0
|
|
20250110,092200,7908910,10660,10660,10660,10660,2
|
|
20250110,092100,7887590,10670,10680,10680,10670,180
|
|
20250110,092000,5965540,10680,10690,10690,10680,9
|
|
20250110,091900,5869370,10700,10700,10700,10700,2
|
|
20250110,091800,5847970,10720,10720,10720,10720,0
|
|
20250110,091700,5847970,10720,10710,10720,10700,6
|
|
20250110,091600,5783680,10690,10690,10710,10690,3
|
|
20250110,091500,5751590,10700,10700,10700,10700,0
|
|
20250110,091400,5751590,10700,10690,10710,10690,8
|
|
20250110,091300,5665960,10720,10720,10720,10720,1
|
|
20250110,091200,5655240,10700,10700,10700,10700,114
|
|
20250110,091100,4435440,10700,10680,10700,10680,4
|
|
20250110,091000,4392660,10670,10690,10690,10670,20
|
|
20250110,090900,4179140,10680,10680,10680,10680,1
|
|
20250110,090800,4168460,10690,10660,10690,10660,11
|
|
20250110,090700,4050990,10660,10650,10660,10650,55
|
|
20250110,090600,3465220,10650,10650,10650,10650,4
|
|
20250110,090500,3422620,10650,10660,10660,10650,7
|
|
20250110,090400,3348050,10660,10710,10710,10660,98
|
|
20250110,090300,2302510,10710,10710,10710,10670,47
|
|
20250110,090200,1800460,10680,10680,10680,10680,0
|
|
20250110,090100,1800460,10680,10680,10680,10680,0
|
|
20250110,090000,1800460,10680,10720,10720,10680,168
|