688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,202500,219021040,10560,10560,10560,10560,303
|
|
20250103,202400,219021040,10560,10560,10560,10560,0
|
|
20250103,202300,219021040,10560,10560,10560,10560,0
|
|
20250103,202200,219021040,10560,10560,10560,10560,0
|
|
20250103,202100,219021040,10560,10560,10560,10560,0
|
|
20250103,202000,219021040,10560,10560,10560,10560,0
|
|
20250103,201900,219021040,10560,10560,10560,10560,0
|
|
20250103,201800,219021040,10560,10560,10560,10560,0
|
|
20250103,201700,219021040,10560,10560,10560,10560,0
|
|
20250103,201600,219021040,10560,10560,10560,10560,0
|
|
20250103,201500,219021040,10560,10560,10560,10560,0
|
|
20250103,201400,219021040,10560,10560,10560,10560,0
|
|
20250103,201300,219021040,10560,10560,10560,10560,0
|
|
20250103,201200,219021040,10560,10560,10560,10560,0
|
|
20250103,201100,219021040,10560,10560,10560,10560,0
|
|
20250103,201000,219021040,10560,10560,10560,10560,0
|
|
20250103,200900,219021040,10560,10560,10560,10560,0
|
|
20250103,200800,219021040,10560,10560,10560,10560,0
|
|
20250103,200700,219021040,10560,10560,10560,10560,0
|
|
20250103,200600,219021040,10560,10560,10560,10560,0
|
|
20250103,200500,219021040,10560,10560,10560,10560,0
|
|
20250103,200400,219021040,10560,10560,10560,10560,0
|
|
20250103,200300,219021040,10560,10560,10560,10560,0
|
|
20250103,200200,219021040,10560,10560,10560,10560,0
|
|
20250103,200100,219021040,10560,10560,10560,10560,0
|
|
20250103,200000,219021040,10560,10560,10560,10560,0
|
|
20250103,195900,219021040,10560,10560,10560,10560,0
|
|
20250103,195800,219021040,10560,10560,10560,10560,0
|
|
20250103,195700,219021040,10560,10560,10560,10560,0
|
|
20250103,195600,219021040,10560,10560,10560,10560,0
|
|
20250103,195500,219021040,10560,10560,10560,10560,303
|
|
20250103,195400,219021040,10560,10560,10560,10560,0
|
|
20250103,195300,219021040,10560,10560,10560,10560,0
|
|
20250103,195200,219021040,10560,10560,10560,10560,0
|
|
20250103,195100,219021040,10560,10560,10560,10560,0
|
|
20250103,195000,219021040,10560,10560,10560,10560,0
|
|
20250103,194900,219021040,10560,10560,10560,10560,0
|
|
20250103,194800,219021040,10560,10560,10560,10560,0
|
|
20250103,194700,219021040,10560,10560,10560,10560,0
|
|
20250103,194600,219021040,10560,10560,10560,10560,0
|
|
20250103,194500,219021040,10560,10560,10560,10560,0
|
|
20250103,194400,219021040,10560,10560,10560,10560,0
|
|
20250103,194300,219021040,10560,10560,10560,10560,0
|
|
20250103,194200,219021040,10560,10560,10560,10560,0
|
|
20250103,194100,219021040,10560,10560,10560,10560,0
|
|
20250103,194000,219021040,10560,10560,10560,10560,0
|
|
20250103,193900,219021040,10560,10560,10560,10560,0
|
|
20250103,193800,219021040,10560,10560,10560,10560,0
|
|
20250103,193700,219021040,10560,10560,10560,10560,0
|
|
20250103,193600,219021040,10560,10560,10560,10560,0
|
|
20250103,193500,219021040,10560,10560,10560,10560,0
|
|
20250103,193400,219021040,10560,10560,10560,10560,0
|
|
20250103,193300,219021040,10560,10560,10560,10560,0
|
|
20250103,193200,219021040,10560,10560,10560,10560,0
|
|
20250103,193100,219021040,10560,10560,10560,10560,0
|
|
20250103,193000,219021040,10560,10560,10560,10560,0
|
|
20250103,192900,219021040,10560,10560,10560,10560,0
|
|
20250103,192800,219021040,10560,10560,10560,10560,0
|
|
20250103,192700,219021040,10560,10560,10560,10560,0
|
|
20250103,192600,219021040,10560,10560,10560,10560,0
|
|
20250103,192500,219021040,10560,10560,10560,10560,303
|
|
20250103,192400,219021040,10560,10560,10560,10560,0
|
|
20250103,192300,219021040,10560,10560,10560,10560,0
|
|
20250103,192200,219021040,10560,10560,10560,10560,0
|
|
20250103,192100,219021040,10560,10560,10560,10560,0
|
|
20250103,192000,219021040,10560,10560,10560,10560,0
|
|
20250103,191900,219021040,10560,10560,10560,10560,0
|
|
20250103,191800,219021040,10560,10560,10560,10560,0
|
|
20250103,191700,219021040,10560,10560,10560,10560,0
|
|
20250103,191600,219021040,10560,10560,10560,10560,0
|
|
20250103,191500,219021040,10560,10560,10560,10560,0
|
|
20250103,191400,219021040,10560,10560,10560,10560,0
|
|
20250103,191300,219021040,10560,10560,10560,10560,0
|
|
20250103,191200,219021040,10560,10560,10560,10560,0
|
|
20250103,191100,219021040,10560,10560,10560,10560,0
|
|
20250103,191000,219021040,10560,10560,10560,10560,0
|
|
20250103,190900,219021040,10560,10560,10560,10560,0
|
|
20250103,190800,219021040,10560,10560,10560,10560,0
|
|
20250103,190700,219021040,10560,10560,10560,10560,0
|
|
20250103,190600,219021040,10560,10560,10560,10560,0
|
|
20250103,190500,219021040,10560,10560,10560,10560,0
|
|
20250103,190400,219021040,10560,10560,10560,10560,0
|
|
20250103,190300,219021040,10560,10560,10560,10560,0
|
|
20250103,190200,219021040,10560,10560,10560,10560,0
|
|
20250103,190100,219021040,10560,10560,10560,10560,0
|
|
20250103,190000,219021040,10560,10560,10560,10560,0
|
|
20250103,185900,219021040,10560,10560,10560,10560,0
|
|
20250103,185800,219021040,10560,10560,10560,10560,0
|
|
20250103,185700,219021040,10560,10560,10560,10560,0
|
|
20250103,185600,219021040,10560,10560,10560,10560,0
|
|
20250103,185500,219021040,10560,10560,10560,10560,303
|
|
20250103,185400,219021040,10560,10560,10560,10560,0
|
|
20250103,185300,219021040,10560,10560,10560,10560,0
|
|
20250103,185200,219021040,10560,10560,10560,10560,0
|
|
20250103,185100,219021040,10560,10560,10560,10560,0
|
|
20250103,185000,219021040,10560,10560,10560,10560,0
|
|
20250103,184900,219021040,10560,10560,10560,10560,0
|
|
20250103,184800,219021040,10560,10560,10560,10560,0
|
|
20250103,184700,219021040,10560,10560,10560,10560,0
|
|
20250103,184600,219021040,10560,10560,10560,10560,0
|
|
20250103,184500,219021040,10560,10560,10560,10560,0
|
|
20250103,184400,219021040,10560,10560,10560,10560,0
|
|
20250103,184300,219021040,10560,10560,10560,10560,0
|
|
20250103,184200,219021040,10560,10560,10560,10560,0
|
|
20250103,184100,219021040,10560,10560,10560,10560,0
|
|
20250103,184000,219021040,10560,10560,10560,10560,0
|
|
20250103,183900,219021040,10560,10560,10560,10560,0
|
|
20250103,183800,219021040,10560,10560,10560,10560,0
|
|
20250103,183700,219021040,10560,10560,10560,10560,0
|
|
20250103,183600,219021040,10560,10560,10560,10560,0
|
|
20250103,183500,219021040,10560,10560,10560,10560,0
|
|
20250103,183400,219021040,10560,10560,10560,10560,0
|
|
20250103,183300,219021040,10560,10560,10560,10560,0
|
|
20250103,183200,219021040,10560,10560,10560,10560,0
|
|
20250103,183100,219021040,10560,10560,10560,10560,0
|
|
20250103,183000,219021040,10560,10560,10560,10560,0
|
|
20250103,182900,219021040,10560,10560,10560,10560,0
|
|
20250103,182800,219021040,10560,10560,10560,10560,0
|
|
20250103,182700,219021040,10560,10560,10560,10560,0
|
|
20250103,182600,219021040,10560,10560,10560,10560,0
|
|
20250103,182500,219021040,10560,10560,10560,10560,303
|
|
20250103,182400,219021040,10560,10560,10560,10560,0
|
|
20250103,182300,219021040,10560,10560,10560,10560,0
|
|
20250103,182200,219021040,10560,10560,10560,10560,0
|
|
20250103,182100,219021040,10560,10560,10560,10560,0
|
|
20250103,182000,219021040,10560,10560,10560,10560,0
|
|
20250103,181900,219021040,10560,10560,10560,10560,0
|
|
20250103,181800,219021040,10560,10560,10560,10560,0
|
|
20250103,181700,219021040,10560,10560,10560,10560,0
|
|
20250103,181600,219021040,10560,10560,10560,10560,0
|
|
20250103,181500,219021040,10560,10560,10560,10560,0
|
|
20250103,181400,219021040,10560,10560,10560,10560,0
|
|
20250103,181300,219021040,10560,10560,10560,10560,0
|
|
20250103,181200,219021040,10560,10560,10560,10560,0
|
|
20250103,181100,219021040,10560,10560,10560,10560,0
|
|
20250103,181000,219021040,10560,10560,10560,10560,0
|
|
20250103,180900,219021040,10560,10560,10560,10560,0
|
|
20250103,180800,219021040,10560,10560,10560,10560,0
|
|
20250103,180700,219021040,10560,10560,10560,10560,0
|
|
20250103,180600,219021040,10560,10560,10560,10560,0
|
|
20250103,180500,219021040,10560,10560,10560,10560,0
|
|
20250103,180400,219021040,10560,10560,10560,10560,0
|
|
20250103,180300,219021040,10560,10560,10560,10560,0
|
|
20250103,180200,219021040,10560,10560,10560,10560,0
|
|
20250103,180100,219021040,10560,10560,10560,10560,0
|
|
20250103,180000,219021040,10560,10560,10560,10560,0
|
|
20250103,175900,219021040,10560,10560,10560,10560,0
|
|
20250103,175800,219021040,10560,10560,10560,10560,0
|
|
20250103,175700,219021040,10560,10560,10560,10560,0
|
|
20250103,175600,219021040,10560,10560,10560,10560,0
|
|
20250103,175500,219021040,10560,10560,10560,10560,303
|
|
20250103,175400,219021040,10560,10560,10560,10560,0
|
|
20250103,175300,219021040,10560,10560,10560,10560,0
|
|
20250103,175200,219021040,10560,10560,10560,10560,0
|
|
20250103,175100,219021040,10560,10560,10560,10560,0
|
|
20250103,175000,219021040,10560,10560,10560,10560,0
|
|
20250103,174900,219021040,10560,10560,10560,10560,0
|
|
20250103,174800,219021040,10560,10560,10560,10560,0
|
|
20250103,174700,219021040,10560,10560,10560,10560,0
|
|
20250103,174600,219021040,10560,10560,10560,10560,0
|
|
20250103,174500,219021040,10560,10560,10560,10560,0
|
|
20250103,174400,219021040,10560,10560,10560,10560,0
|
|
20250103,174300,219021040,10560,10560,10560,10560,0
|
|
20250103,174200,219021040,10560,10560,10560,10560,0
|
|
20250103,174100,219021040,10560,10560,10560,10560,0
|
|
20250103,174000,219021040,10560,10560,10560,10560,0
|
|
20250103,173900,219021040,10560,10560,10560,10560,0
|
|
20250103,173800,219021040,10560,10560,10560,10560,0
|
|
20250103,173700,219021040,10560,10560,10560,10560,0
|
|
20250103,173600,219021040,10560,10560,10560,10560,0
|
|
20250103,173500,219021040,10560,10560,10560,10560,0
|
|
20250103,173400,219021040,10560,10560,10560,10560,0
|
|
20250103,173300,219021040,10560,10560,10560,10560,0
|
|
20250103,173200,219021040,10560,10560,10560,10560,0
|
|
20250103,173100,219021040,10560,10560,10560,10560,0
|
|
20250103,173000,219021040,10560,10560,10560,10560,0
|
|
20250103,172900,219021040,10560,10560,10560,10560,0
|
|
20250103,172800,219021040,10560,10560,10560,10560,0
|
|
20250103,172700,219021040,10560,10560,10560,10560,0
|
|
20250103,172600,219021040,10560,10560,10560,10560,0
|
|
20250103,172500,219021040,10560,10560,10560,10560,303
|
|
20250103,172400,219021040,10560,10560,10560,10560,0
|
|
20250103,172300,219021040,10560,10560,10560,10560,0
|
|
20250103,172200,219021040,10560,10560,10560,10560,0
|
|
20250103,172100,219021040,10560,10560,10560,10560,0
|
|
20250103,172000,219021040,10560,10560,10560,10560,0
|
|
20250103,171900,219021040,10560,10560,10560,10560,0
|
|
20250103,171800,219021040,10560,10560,10560,10560,0
|
|
20250103,171700,219021040,10560,10560,10560,10560,0
|
|
20250103,171600,219021040,10560,10560,10560,10560,0
|
|
20250103,171500,219021040,10560,10560,10560,10560,0
|
|
20250103,171400,219021040,10560,10560,10560,10560,0
|
|
20250103,171300,219021040,10560,10560,10560,10560,0
|
|
20250103,171200,219021040,10560,10560,10560,10560,0
|
|
20250103,171100,219021040,10560,10560,10560,10560,0
|
|
20250103,171000,219021040,10560,10560,10560,10560,0
|
|
20250103,170900,219021040,10560,10560,10560,10560,0
|
|
20250103,170800,219021040,10560,10560,10560,10560,0
|
|
20250103,170700,219021040,10560,10560,10560,10560,0
|
|
20250103,170600,219021040,10560,10560,10560,10560,0
|
|
20250103,170500,219021040,10560,10560,10560,10560,0
|
|
20250103,170400,219021040,10560,10560,10560,10560,0
|
|
20250103,170300,219021040,10560,10560,10560,10560,0
|
|
20250103,170200,219021040,10560,10560,10560,10560,0
|
|
20250103,170100,219021040,10560,10560,10560,10560,0
|
|
20250103,170000,219021040,10560,10560,10560,10560,0
|
|
20250103,165900,219021040,10560,10560,10560,10560,0
|
|
20250103,165800,219021040,10560,10560,10560,10560,0
|
|
20250103,165700,219021040,10560,10560,10560,10560,0
|
|
20250103,165600,219021040,10560,10560,10560,10560,0
|
|
20250103,165500,219021040,10560,10560,10560,10560,303
|
|
20250103,165400,219021040,10560,10560,10560,10560,0
|
|
20250103,165300,219021040,10560,10560,10560,10560,0
|
|
20250103,165200,219021040,10560,10560,10560,10560,0
|
|
20250103,165100,219021040,10560,10560,10560,10560,0
|
|
20250103,165000,219021040,10560,10560,10560,10560,0
|
|
20250103,164900,219021040,10560,10560,10560,10560,0
|
|
20250103,164800,219021040,10560,10560,10560,10560,0
|
|
20250103,164700,219021040,10560,10560,10560,10560,0
|
|
20250103,164600,219021040,10560,10560,10560,10560,0
|
|
20250103,164500,219021040,10560,10560,10560,10560,0
|
|
20250103,164400,219021040,10560,10560,10560,10560,0
|
|
20250103,164300,219021040,10560,10560,10560,10560,0
|
|
20250103,164200,219021040,10560,10560,10560,10560,0
|
|
20250103,164100,219021040,10560,10560,10560,10560,0
|
|
20250103,164000,219021040,10560,10560,10560,10560,0
|
|
20250103,163900,219021040,10560,10560,10560,10560,0
|
|
20250103,163800,219021040,10560,10560,10560,10560,0
|
|
20250103,163700,219021040,10560,10560,10560,10560,0
|
|
20250103,163600,219021040,10560,10560,10560,10560,0
|
|
20250103,163500,219021040,10560,10560,10560,10560,0
|
|
20250103,163400,219021040,10560,10560,10560,10560,0
|
|
20250103,163300,219021040,10560,10560,10560,10560,0
|
|
20250103,163200,219021040,10560,10560,10560,10560,0
|
|
20250103,163100,219021040,10560,10560,10560,10560,0
|
|
20250103,163000,219021040,10560,10560,10560,10560,0
|
|
20250103,162900,219021040,10560,10560,10560,10560,0
|
|
20250103,162800,219021040,10560,10560,10560,10560,0
|
|
20250103,162700,219021040,10560,10560,10560,10560,0
|
|
20250103,162600,219021040,10560,10560,10560,10560,0
|
|
20250103,162500,219021040,10560,10560,10560,10560,303
|
|
20250103,162400,219021040,10560,10560,10560,10560,0
|
|
20250103,162300,219021040,10560,10560,10560,10560,0
|
|
20250103,162200,219021040,10560,10560,10560,10560,0
|
|
20250103,162100,219021040,10560,10560,10560,10560,0
|
|
20250103,162000,219021040,10560,10560,10560,10560,0
|
|
20250103,161900,219021040,10560,10560,10560,10560,0
|
|
20250103,161800,219021040,10560,10560,10560,10560,0
|
|
20250103,161700,219021040,10560,10560,10560,10560,0
|
|
20250103,161600,219021040,10560,10560,10560,10560,0
|
|
20250103,161500,219021040,10560,10560,10560,10560,0
|
|
20250103,161400,219021040,10560,10560,10560,10560,0
|
|
20250103,161300,219021040,10560,10560,10560,10560,0
|
|
20250103,161200,219021040,10560,10560,10560,10560,0
|
|
20250103,161100,219021040,10560,10560,10560,10560,0
|
|
20250103,161000,219021040,10560,10560,10560,10560,0
|
|
20250103,160900,219021040,10560,10560,10560,10560,0
|
|
20250103,160800,219021040,10560,10560,10560,10560,0
|
|
20250103,160700,219021040,10560,10560,10560,10560,0
|
|
20250103,160600,219021040,10560,10560,10560,10560,0
|
|
20250103,160500,219021040,10560,10560,10560,10560,0
|
|
20250103,160400,219021040,10560,10560,10560,10560,0
|
|
20250103,160300,219021040,10560,10560,10560,10560,0
|
|
20250103,160200,219021040,10560,10560,10560,10560,0
|
|
20250103,160100,219021040,10560,10560,10560,10560,0
|
|
20250103,160000,219021040,10560,10560,10560,10560,0
|
|
20250103,155900,219021040,10560,10560,10560,10560,0
|
|
20250103,155800,219021040,10560,10560,10560,10560,0
|
|
20250103,155700,219021040,10560,10560,10560,10560,0
|
|
20250103,155600,219021040,10560,10560,10560,10560,0
|
|
20250103,155500,219021040,10560,10560,10560,10560,303
|
|
20250103,155400,219021040,10560,10560,10560,10560,0
|
|
20250103,155300,219021040,10560,10560,10560,10560,0
|
|
20250103,155200,219021040,10560,10560,10560,10560,0
|
|
20250103,155100,219021040,10560,10560,10560,10560,0
|
|
20250103,155000,219021040,10560,10560,10560,10560,0
|
|
20250103,154900,219021040,10560,10560,10560,10560,0
|
|
20250103,154800,219021040,10560,10560,10560,10560,0
|
|
20250103,154700,219021040,10560,10560,10560,10560,0
|
|
20250103,154600,219021040,10560,10560,10560,10560,0
|
|
20250103,154500,219021040,10560,10560,10560,10560,0
|
|
20250103,154400,219021040,10560,10560,10560,10560,0
|
|
20250103,154300,219021040,10560,10560,10560,10560,0
|
|
20250103,154200,219021040,10560,10560,10560,10560,0
|
|
20250103,154100,219021040,10560,10560,10560,10560,0
|
|
20250103,154000,219021040,10560,10560,10560,10560,0
|
|
20250103,153900,219021040,10560,10560,10560,10560,0
|
|
20250103,153800,219021040,10560,10560,10560,10560,0
|
|
20250103,153700,219021040,10560,10560,10560,10560,0
|
|
20250103,153600,219021040,10560,10560,10560,10560,0
|
|
20250103,153500,219021040,10560,10560,10560,10560,0
|
|
20250103,153400,219021040,10560,10560,10560,10560,0
|
|
20250103,153300,219021040,10560,10560,10560,10560,0
|
|
20250103,153200,219021040,10560,10560,10560,10560,0
|
|
20250103,153100,219021040,10560,10560,10560,10560,0
|
|
20250103,153000,219021040,10560,10560,10560,10560,303
|
|
20250103,152900,215821360,10560,10560,10560,10560,0
|
|
20250103,152800,215821360,10560,10560,10560,10560,0
|
|
20250103,152700,215821360,10560,10560,10560,10560,0
|
|
20250103,152600,215821360,10560,10560,10560,10560,0
|
|
20250103,152500,215821360,10560,10560,10560,10560,0
|
|
20250103,152400,215821360,10560,10560,10560,10560,0
|
|
20250103,152300,215821360,10560,10560,10560,10560,0
|
|
20250103,152200,215821360,10560,10560,10560,10560,0
|
|
20250103,152100,215821360,10560,10560,10560,10560,0
|
|
20250103,152000,215821360,10560,10560,10560,10560,0
|
|
20250103,151900,215821360,10560,10470,10560,10470,110
|
|
20250103,151800,214659850,10470,10390,10470,10390,166
|
|
20250103,151700,212928910,10390,10390,10400,10390,46
|
|
20250103,151600,212450870,10390,10390,10400,10390,27
|
|
20250103,151500,212170330,10390,10390,10390,10390,4
|
|
20250103,151400,212128770,10390,10390,10390,10390,13
|
|
20250103,151300,211993700,10390,10390,10390,10390,14
|
|
20250103,151200,211848240,10450,10390,10450,10390,31
|
|
20250103,151100,211524350,10390,10340,10450,10340,104
|
|
20250103,151000,210439970,10310,10310,10370,10310,35
|
|
20250103,150900,210078240,10320,10320,10320,10310,88
|
|
20250103,150800,209170200,10310,10310,10310,10310,18
|
|
20250103,150700,208984620,10320,10330,10330,10320,25
|
|
20250103,150600,208726380,10330,10340,10340,10330,84
|
|
20250103,150500,207858080,10340,10340,10340,10340,13
|
|
20250103,150400,207723660,10340,10340,10340,10340,26
|
|
20250103,150300,207454820,10340,10340,10340,10340,1
|
|
20250103,150200,207444480,10340,10340,10340,10340,15
|
|
20250103,150100,207289380,10340,10340,10340,10340,13
|
|
20250103,150000,207154960,10340,10340,10340,10340,14
|
|
20250103,145900,207010200,10330,10330,10350,10330,39
|
|
20250103,145800,206607270,10320,10320,10350,10320,77
|
|
20250103,145700,205812380,10320,10320,10320,10320,25
|
|
20250103,145600,205554380,10340,10350,10350,10340,51
|
|
20250103,145500,205026940,10340,10350,10360,10320,27
|
|
20250103,145400,204747590,10350,10310,10350,10310,11
|
|
20250103,145300,204633790,10310,10350,10370,10310,35
|
|
20250103,145200,204272340,10300,10310,10350,10300,119
|
|
20250103,145100,203045790,10300,10310,10310,10300,36
|
|
20250103,145000,202674640,10300,10320,10320,10300,23
|
|
20250103,144900,202437560,10290,10290,10290,10290,15
|
|
20250103,144800,202283210,10290,10330,10330,10290,6
|
|
20250103,144700,202221270,10290,10280,10290,10280,15
|
|
20250103,144600,202066930,10280,10290,10290,10280,1170
|
|
20250103,144500,190038510,10280,10330,10330,10280,5494
|
|
20250103,144400,133450060,10330,10340,10340,10320,97
|
|
20250103,144300,132447460,10320,10350,10360,10320,162
|
|
20250103,144200,130771030,10360,10390,10390,10360,134
|
|
20250103,144100,129380350,10400,10440,10440,10400,1344
|
|
20250103,144000,115371450,10440,10440,10440,10440,130
|
|
20250103,143900,114014250,10440,10450,10450,10440,15
|
|
20250103,143800,113857640,10450,10440,10450,10440,15
|
|
20250103,143700,113701030,10440,10440,10440,10440,0
|
|
20250103,143600,113701030,10440,10450,10450,10440,139
|
|
20250103,143500,112248620,10440,10440,10440,10440,14
|
|
20250103,143400,112102460,10440,10440,10440,10440,1
|
|
20250103,143300,112092020,10440,10440,10440,10440,16
|
|
20250103,143200,111924980,10440,10440,10440,10440,13
|
|
20250103,143100,111789260,10440,10440,10440,10440,1
|
|
20250103,143000,111778820,10440,10440,10440,10440,15
|
|
20250103,142900,111622220,10440,10440,10440,10440,14
|
|
20250103,142800,111476060,10440,10440,10440,10440,121
|
|
20250103,142700,110212820,10430,10430,10430,10430,26
|
|
20250103,142600,109941640,10430,10440,10440,10430,189
|
|
20250103,142500,107968490,10440,10440,10440,10440,1
|
|
20250103,142400,107958050,10440,10440,10440,10440,26
|
|
20250103,142300,107686610,10440,10450,10450,10440,17
|
|
20250103,142200,107509110,10440,10440,10440,10440,14
|
|
20250103,142100,107362950,10440,10440,10440,10440,24
|
|
20250103,142000,107112390,10440,10440,10440,10440,26
|
|
20250103,141900,106840950,10440,10440,10440,10440,1
|
|
20250103,141800,106830510,10440,10440,10440,10440,14
|
|
20250103,141700,106684350,10450,10440,10450,10440,5
|
|
20250103,141600,106632110,10440,10480,10480,10440,17
|
|
20250103,141500,106454550,10440,10440,10440,10440,15
|
|
20250103,141400,106297950,10440,10440,10440,10440,1
|
|
20250103,141300,106287510,10440,10440,10450,10440,100
|
|
20250103,141200,105242650,10440,10440,10440,10440,12
|
|
20250103,141100,105117370,10440,10440,10440,10440,13
|
|
20250103,141000,104981650,10440,10440,10440,10440,16
|
|
20250103,140900,104814610,10440,10440,10440,10440,26
|
|
20250103,140800,104543170,10440,10440,10440,10440,1
|
|
20250103,140700,104532730,10450,10450,10450,10450,188
|
|
20250103,140600,102568130,10440,10440,10440,10440,21
|
|
20250103,140500,102348890,10440,10440,10440,10440,2
|
|
20250103,140400,102328010,10440,10440,10440,10440,13
|
|
20250103,140300,102192290,10440,10440,10440,10440,14
|
|
20250103,140200,102046130,10440,10440,10440,10440,1
|
|
20250103,140100,102035690,10440,10440,10440,10440,15
|
|
20250103,140000,101879090,10440,10440,10450,10440,88
|
|
20250103,135900,100959630,10450,10440,10450,10440,22
|
|
20250103,135800,100729750,10440,10440,10440,10440,26
|
|
20250103,135700,100458310,10440,10440,10440,10440,26
|
|
20250103,135600,100186870,10440,10440,10440,10440,0
|
|
20250103,135500,100186870,10440,10450,10450,10440,30
|
|
20250103,135400,99873380,10450,10440,10450,10440,15
|
|
20250103,135300,99716770,10460,10450,10460,10440,278
|
|
20250103,135200,96811540,10450,10460,10460,10450,102
|
|
20250103,135100,95744760,10450,10450,10450,10450,14
|
|
20250103,135000,95598460,10460,10450,10460,10450,11
|
|
20250103,134900,95483410,10450,10450,10470,10450,89
|
|
20250103,134800,94551840,10450,10450,10450,10450,18
|
|
20250103,134700,94363740,10450,10450,10450,10450,0
|
|
20250103,134600,94363740,10450,10450,10450,10450,0
|
|
20250103,134500,94363740,10450,10450,10450,10450,0
|
|
20250103,134400,94363740,10450,10450,10450,10450,0
|
|
20250103,134300,94363740,10450,10480,10480,10450,10
|
|
20250103,134200,94259120,10490,10490,10490,10480,6
|
|
20250103,134100,94196200,10500,10500,10500,10500,0
|
|
20250103,134000,94196200,10500,10500,10500,10500,17
|
|
20250103,133900,94017700,10450,10450,10450,10450,0
|
|
20250103,133800,94017700,10450,10450,10450,10450,3
|
|
20250103,133700,93986350,10460,10480,10480,10460,189
|
|
20250103,133600,92009010,10480,10470,10480,10470,80
|
|
20250103,133500,91171110,10510,10470,10510,10470,70
|
|
20250103,133400,90438010,10480,10480,10480,10480,44
|
|
20250103,133300,89976890,10480,10480,10480,10480,6
|
|
20250103,133200,89914010,10480,10480,10480,10480,0
|
|
20250103,133100,89914010,10480,10480,10480,10480,284
|
|
20250103,133000,86937690,10480,10480,10480,10480,123
|
|
20250103,132900,85648650,10480,10500,10500,10480,75
|
|
20250103,132800,84862390,10500,10500,10500,10500,7
|
|
20250103,132700,84788890,10500,10500,10500,10500,0
|
|
20250103,132600,84788890,10500,10500,10500,10500,0
|
|
20250103,132500,84788890,10500,10500,10500,10500,0
|
|
20250103,132400,84788890,10500,10500,10500,10500,0
|
|
20250103,132300,84788890,10500,10500,10500,10500,0
|
|
20250103,132200,84788890,10500,10500,10500,10500,75
|
|
20250103,132100,84001390,10500,10500,10500,10500,50
|
|
20250103,132000,83476390,10500,10500,10500,10500,0
|
|
20250103,131900,83476390,10500,10500,10500,10500,21
|
|
20250103,131800,83255890,10500,10500,10500,10500,0
|
|
20250103,131700,83255890,10500,10500,10500,10500,0
|
|
20250103,131600,83255890,10500,10500,10500,10500,0
|
|
20250103,131500,83255890,10500,10500,10500,10500,0
|
|
20250103,131400,83255890,10500,10500,10500,10500,0
|
|
20250103,131300,83255890,10500,10500,10500,10500,0
|
|
20250103,131200,83255890,10500,10500,10500,10500,0
|
|
20250103,131100,83255890,10500,10500,10500,10500,0
|
|
20250103,131000,83255890,10500,10500,10500,10500,25
|
|
20250103,130900,82993390,10490,10490,10490,10490,60
|
|
20250103,130800,82363990,10490,10500,10500,10490,70
|
|
20250103,130700,81629490,10480,10480,10480,10480,0
|
|
20250103,130600,81629490,10480,10480,10480,10480,0
|
|
20250103,130500,81629490,10480,10480,10480,10480,0
|
|
20250103,130400,81629490,10480,10480,10480,10480,0
|
|
20250103,130300,81629490,10480,10480,10480,10480,123
|
|
20250103,130200,80340450,10490,10500,10500,10490,89
|
|
20250103,130100,79406810,10490,10490,10490,10490,0
|
|
20250103,130000,79406810,10490,10490,10490,10490,15
|
|
20250103,125900,79249460,10490,10490,10490,10490,15
|
|
20250103,125800,79092110,10540,10540,10540,10540,0
|
|
20250103,125700,79092110,10540,10540,10540,10540,0
|
|
20250103,125600,79092110,10540,10540,10540,10540,0
|
|
20250103,125500,79092110,10540,10550,10550,10500,89
|
|
20250103,125400,78157080,10500,10500,10500,10500,0
|
|
20250103,125300,78157080,10500,10500,10500,10500,0
|
|
20250103,125200,78157080,10500,10500,10500,10500,0
|
|
20250103,125100,78157080,10500,10500,10500,10500,0
|
|
20250103,125000,78157080,10500,10500,10500,10500,0
|
|
20250103,124900,78157080,10500,10500,10500,10500,0
|
|
20250103,124800,78157080,10500,10500,10500,10500,0
|
|
20250103,124700,78157080,10500,10500,10500,10500,2
|
|
20250103,124600,78136080,10500,10500,10500,10500,57
|
|
20250103,124500,77537580,10490,10490,10490,10490,0
|
|
20250103,124400,77537580,10490,10490,10490,10490,0
|
|
20250103,124300,77537580,10490,10510,10510,10490,796
|
|
20250103,124200,69182030,10500,10500,10500,10500,0
|
|
20250103,124100,69182030,10500,10500,10500,10500,0
|
|
20250103,124000,69182030,10500,10500,10500,10500,0
|
|
20250103,123900,69182030,10500,10500,10500,10500,0
|
|
20250103,123800,69182030,10500,10500,10500,10500,0
|
|
20250103,123700,69182030,10500,10510,10510,10500,350
|
|
20250103,123600,65504410,10560,10560,10560,10560,0
|
|
20250103,123500,65504410,10560,10560,10560,10560,0
|
|
20250103,123400,65504410,10560,10560,10560,10560,0
|
|
20250103,123300,65504410,10560,10560,10560,10560,0
|
|
20250103,123200,65504410,10560,10560,10560,10560,0
|
|
20250103,123100,65504410,10560,10560,10560,10560,0
|
|
20250103,123000,65504410,10560,10560,10560,10560,0
|
|
20250103,122900,65504410,10560,10560,10560,10560,0
|
|
20250103,122800,65504410,10560,10560,10560,10560,0
|
|
20250103,122700,65504410,10560,10560,10560,10560,0
|
|
20250103,122600,65504410,10560,10560,10560,10560,0
|
|
20250103,122500,65504410,10560,10560,10560,10560,0
|
|
20250103,122400,65504410,10560,10560,10560,10560,0
|
|
20250103,122300,65504410,10560,10560,10560,10560,1
|
|
20250103,122200,65493850,10560,10560,10560,10560,0
|
|
20250103,122100,65493850,10560,10560,10560,10560,0
|
|
20250103,122000,65493850,10560,10560,10560,10560,0
|
|
20250103,121900,65493850,10560,10560,10560,10560,1
|
|
20250103,121800,65483290,10510,10510,10510,10510,0
|
|
20250103,121700,65483290,10510,10510,10510,10510,0
|
|
20250103,121600,65483290,10510,10510,10510,10510,0
|
|
20250103,121500,65483290,10510,10520,10520,10510,210
|
|
20250103,121400,63275170,10540,10540,10540,10540,0
|
|
20250103,121300,63275170,10540,10540,10540,10540,0
|
|
20250103,121200,63275170,10540,10540,10540,10540,0
|
|
20250103,121100,63275170,10540,10540,10540,10540,0
|
|
20250103,121000,63275170,10540,10540,10540,10540,10
|
|
20250103,120900,63169770,10540,10540,10540,10540,0
|
|
20250103,120800,63169770,10540,10540,10540,10540,0
|
|
20250103,120700,63169770,10540,10540,10540,10540,0
|
|
20250103,120600,63169770,10540,10540,10540,10540,0
|
|
20250103,120500,63169770,10540,10540,10540,10540,0
|
|
20250103,120400,63169770,10540,10540,10540,10540,56
|
|
20250103,120300,62579530,10540,10540,10540,10540,0
|
|
20250103,120200,62579530,10540,10540,10540,10540,0
|
|
20250103,120100,62579530,10540,10540,10540,10540,20
|
|
20250103,120000,62368730,10540,10540,10540,10540,3
|
|
20250103,115900,62337110,10530,10530,10530,10530,0
|
|
20250103,115800,62337110,10530,10530,10530,10530,15
|
|
20250103,115700,62179160,10530,10530,10530,10530,0
|
|
20250103,115600,62179160,10530,10530,10530,10530,0
|
|
20250103,115500,62179160,10530,10530,10530,10530,0
|
|
20250103,115400,62179160,10530,10530,10530,10530,20
|
|
20250103,115300,61968560,10550,10550,10550,10550,0
|
|
20250103,115200,61968560,10550,10550,10550,10550,0
|
|
20250103,115100,61968560,10550,10550,10550,10550,1
|
|
20250103,115000,61958010,10540,10540,10540,10540,1
|
|
20250103,114900,61947470,10550,10550,10550,10550,0
|
|
20250103,114800,61947470,10550,10550,10550,10550,0
|
|
20250103,114700,61947470,10550,10550,10550,10550,0
|
|
20250103,114600,61947470,10550,10550,10550,10550,0
|
|
20250103,114500,61947470,10550,10550,10550,10550,5
|
|
20250103,114400,61894720,10550,10550,10550,10550,0
|
|
20250103,114300,61894720,10550,10550,10550,10550,0
|
|
20250103,114200,61894720,10550,10550,10550,10550,20
|
|
20250103,114100,61683720,10510,10510,10510,10510,0
|
|
20250103,114000,61683720,10510,10510,10510,10510,0
|
|
20250103,113900,61683720,10510,10510,10510,10510,0
|
|
20250103,113800,61683720,10510,10510,10510,10510,0
|
|
20250103,113700,61683720,10510,10510,10510,10510,0
|
|
20250103,113600,61683720,10510,10550,10550,10510,121
|
|
20250103,113500,60411480,10520,10520,10520,10520,0
|
|
20250103,113400,60411480,10520,10520,10520,10520,274
|
|
20250103,113300,57529000,10520,10520,10520,10520,0
|
|
20250103,113200,57529000,10520,10520,10520,10520,0
|
|
20250103,113100,57529000,10520,10520,10520,10520,0
|
|
20250103,113000,57529000,10520,10520,10520,10520,0
|
|
20250103,112900,57529000,10520,10520,10520,10510,130
|
|
20250103,112800,56161730,10530,10530,10530,10530,3
|
|
20250103,112700,56130140,10530,10530,10530,10530,0
|
|
20250103,112600,56130140,10530,10530,10530,10530,0
|
|
20250103,112500,56130140,10530,10530,10530,10530,0
|
|
20250103,112400,56130140,10530,10530,10530,10530,0
|
|
20250103,112300,56130140,10530,10530,10530,10530,0
|
|
20250103,112200,56130140,10530,10530,10530,10530,0
|
|
20250103,112100,56130140,10530,10530,10530,10530,0
|
|
20250103,112000,56130140,10530,10530,10530,10530,2
|
|
20250103,111900,56109080,10530,10530,10530,10530,0
|
|
20250103,111800,56109080,10530,10530,10530,10530,0
|
|
20250103,111700,56109080,10530,10530,10530,10530,1
|
|
20250103,111600,56098550,10540,10540,10540,10540,9
|
|
20250103,111500,56003690,10550,10550,10550,10550,0
|
|
20250103,111400,56003690,10550,10550,10550,10550,1
|
|
20250103,111300,55993140,10550,10550,10550,10550,0
|
|
20250103,111200,55993140,10550,10550,10550,10550,0
|
|
20250103,111100,55993140,10550,10550,10550,10550,10
|
|
20250103,111000,55887640,10550,10550,10550,10550,0
|
|
20250103,110900,55887640,10550,10550,10550,10550,10
|
|
20250103,110800,55782140,10550,10550,10550,10550,1
|
|
20250103,110700,55771590,10550,10550,10550,10550,1
|
|
20250103,110600,55761040,10520,10520,10520,10520,0
|
|
20250103,110500,55761040,10520,10520,10520,10520,97
|
|
20250103,110400,54740600,10510,10510,10510,10510,21
|
|
20250103,110300,54519890,10510,10510,10510,10510,0
|
|
20250103,110200,54519890,10510,10510,10510,10510,0
|
|
20250103,110100,54519890,10510,10510,10510,10510,7
|
|
20250103,110000,54446320,10510,10510,10510,10510,0
|
|
20250103,105900,54446320,10510,10510,10510,10510,0
|
|
20250103,105800,54446320,10510,10510,10510,10510,81
|
|
20250103,105700,53595010,10510,10520,10520,10510,59
|
|
20250103,105600,52974520,10510,10510,10510,10510,0
|
|
20250103,105500,52974520,10510,10510,10510,10510,0
|
|
20250103,105400,52974520,10510,10510,10510,10510,0
|
|
20250103,105300,52974520,10510,10510,10510,10510,0
|
|
20250103,105200,52974520,10510,10510,10510,10510,0
|
|
20250103,105100,52974520,10510,10510,10510,10510,0
|
|
20250103,105000,52974520,10510,10510,10510,10510,0
|
|
20250103,104900,52974520,10510,10510,10510,10510,3
|
|
20250103,104800,52942990,10500,10500,10500,10500,0
|
|
20250103,104700,52942990,10500,10500,10500,10500,0
|
|
20250103,104600,52942990,10500,10500,10500,10500,0
|
|
20250103,104500,52942990,10500,10500,10500,10500,0
|
|
20250103,104400,52942990,10500,10500,10500,10500,0
|
|
20250103,104300,52942990,10500,10500,10500,10500,160
|
|
20250103,104200,51262990,10500,10580,10580,10500,21
|
|
20250103,104100,51042410,10600,10600,10600,10600,0
|
|
20250103,104000,51042410,10600,10600,10600,10600,1
|
|
20250103,103900,51031810,10590,10540,10590,10490,1252
|
|
20250103,103800,37853980,10550,10550,10550,10550,5
|
|
20250103,103700,37801230,10550,10550,10550,10550,1
|
|
20250103,103600,37790680,10550,10550,10550,10550,0
|
|
20250103,103500,37790680,10550,10550,10550,10550,0
|
|
20250103,103400,37790680,10550,10550,10550,10550,3
|
|
20250103,103300,37759030,10550,10560,10560,10550,507
|
|
20250103,103200,32409120,10560,10560,10560,10560,0
|
|
20250103,103100,32409120,10560,10560,10560,10560,0
|
|
20250103,103000,32409120,10560,10560,10560,10560,0
|
|
20250103,102900,32409120,10560,10560,10560,10560,0
|
|
20250103,102800,32409120,10560,10560,10560,10560,0
|
|
20250103,102700,32409120,10560,10560,10560,10560,1
|
|
20250103,102600,32398560,10560,10560,10560,10560,15
|
|
20250103,102500,32240160,10560,10570,10570,10560,44
|
|
20250103,102400,31775270,10590,10590,10590,10590,0
|
|
20250103,102300,31775270,10590,10590,10590,10590,0
|
|
20250103,102200,31775270,10590,10590,10590,10590,0
|
|
20250103,102100,31775270,10590,10590,10590,10590,1
|
|
20250103,102000,31764680,10590,10590,10590,10590,0
|
|
20250103,101900,31764680,10590,10590,10590,10590,0
|
|
20250103,101800,31764680,10590,10590,10590,10590,17
|
|
20250103,101700,31584650,10590,10590,10590,10590,1
|
|
20250103,101600,31574060,10550,10550,10550,10550,0
|
|
20250103,101500,31574060,10550,10550,10550,10550,3
|
|
20250103,101400,31542410,10590,10590,10590,10590,0
|
|
20250103,101300,31542410,10590,10590,10590,10590,0
|
|
20250103,101200,31542410,10590,10590,10590,10590,0
|
|
20250103,101100,31542410,10590,10590,10590,10590,0
|
|
20250103,101000,31542410,10590,10590,10590,10590,1
|
|
20250103,100900,31531820,10580,10580,10580,10580,0
|
|
20250103,100800,31531820,10580,10580,10580,10580,10
|
|
20250103,100700,31426020,10580,10560,10580,10560,131
|
|
20250103,100600,30041380,10560,10560,10560,10560,0
|
|
20250103,100500,30041380,10560,10560,10560,10560,0
|
|
20250103,100400,30041380,10560,10560,10560,10560,10
|
|
20250103,100300,29935780,10560,10560,10560,10560,74
|
|
20250103,100200,29154340,10540,10540,10540,10540,7
|
|
20250103,100100,29080560,10560,10560,10560,10560,0
|
|
20250103,100000,29080560,10560,10560,10560,10560,1
|
|
20250103,095900,29070000,10560,10560,10560,10560,2
|
|
20250103,095800,29048880,10540,10540,10540,10540,0
|
|
20250103,095700,29048880,10540,10540,10540,10540,0
|
|
20250103,095600,29048880,10540,10540,10540,10540,0
|
|
20250103,095500,29048880,10540,10530,10550,10530,280
|
|
20250103,095400,26096630,10530,10530,10530,10530,1
|
|
20250103,095300,26086100,10510,10510,10510,10510,49
|
|
20250103,095200,25571110,10510,10510,10510,10510,20
|
|
20250103,095100,25360910,10530,10530,10530,10530,3
|
|
20250103,095000,25329320,10540,10540,10540,10540,0
|
|
20250103,094900,25329320,10540,10540,10540,10540,0
|
|
20250103,094800,25329320,10540,10540,10540,10540,1
|
|
20250103,094700,25318780,10510,10510,10510,10510,1
|
|
20250103,094600,25308270,10510,10510,10510,10510,1
|
|
20250103,094500,25297760,10540,10540,10540,10540,0
|
|
20250103,094400,25297760,10540,10540,10540,10540,1
|
|
20250103,094300,25287220,10540,10540,10540,10490,10
|
|
20250103,094200,25181870,10500,10500,10500,10500,20
|
|
20250103,094100,24971870,10570,10570,10570,10570,0
|
|
20250103,094000,24971870,10570,10570,10570,10570,0
|
|
20250103,093900,24971870,10570,10570,10570,10570,0
|
|
20250103,093800,24971870,10570,10570,10570,10570,0
|
|
20250103,093700,24971870,10570,10570,10570,10570,0
|
|
20250103,093600,24971870,10570,10570,10570,10570,1
|
|
20250103,093500,24961300,10470,10470,10470,10470,2
|
|
20250103,093400,24940360,10460,10460,10460,10460,0
|
|
20250103,093300,24940360,10460,10460,10460,10460,128
|
|
20250103,093200,23601480,10460,10550,10550,10420,504
|
|
20250103,093100,18327190,10580,10580,10580,10580,0
|
|
20250103,093000,18327190,10580,10580,10580,10580,0
|
|
20250103,092900,18327190,10580,10580,10580,10580,1
|
|
20250103,092800,18316610,10550,10550,10550,10550,0
|
|
20250103,092700,18316610,10550,10570,10580,10550,623
|
|
20250103,092600,11738970,10560,10560,10560,10560,185
|
|
20250103,092500,9785370,10560,10570,10570,10560,28
|
|
20250103,092400,9489430,10580,10580,10580,10580,2
|
|
20250103,092300,9468270,10580,10580,10580,10580,17
|
|
20250103,092200,9288410,10580,10580,10580,10580,0
|
|
20250103,092100,9288410,10580,10580,10580,10580,7
|
|
20250103,092000,9214350,10590,10590,10590,10590,0
|
|
20250103,091900,9214350,10590,10590,10590,10590,9
|
|
20250103,091800,9119040,10590,10590,10590,10590,1
|
|
20250103,091700,9108450,10590,10590,10590,10590,26
|
|
20250103,091600,8833110,10550,10550,10550,10550,129
|
|
20250103,091500,7472160,10550,10550,10550,10540,81
|
|
20250103,091400,6617710,10550,10550,10550,10550,4
|
|
20250103,091300,6575510,10550,10550,10550,10550,1
|
|
20250103,091200,6564960,10550,10550,10550,10550,5
|
|
20250103,091100,6512210,10640,10640,10640,10640,0
|
|
20250103,091000,6512210,10640,10470,10640,10470,359
|
|
20250103,090900,2696290,10700,10700,10700,10700,0
|
|
20250103,090800,2696290,10700,10700,10700,10700,0
|
|
20250103,090700,2696290,10700,10590,10700,10410,104
|
|
20250103,090600,1604150,10750,10750,10750,10750,4
|
|
20250103,090500,1561150,10750,10700,10750,10700,21
|
|
20250103,090400,1336400,10700,10700,10700,10700,7
|
|
20250103,090300,1261500,10700,10700,10700,10700,0
|
|
20250103,090200,1261500,10700,10700,10700,10700,10
|
|
20250103,090100,1154500,10780,10780,10780,10780,1
|
|
20250103,090000,1143720,10560,10800,10800,10560,106
|