688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202500,137226290,10290,10290,10290,10290,761
|
|
20250109,202400,137226290,10290,10290,10290,10290,0
|
|
20250109,202300,137226290,10290,10290,10290,10290,0
|
|
20250109,202200,137226290,10290,10290,10290,10290,0
|
|
20250109,202100,137226290,10290,10290,10290,10290,0
|
|
20250109,202000,137226290,10290,10290,10290,10290,0
|
|
20250109,201900,137226290,10290,10290,10290,10290,0
|
|
20250109,201800,137226290,10290,10290,10290,10290,0
|
|
20250109,201700,137226290,10290,10290,10290,10290,0
|
|
20250109,201600,137226290,10290,10290,10290,10290,0
|
|
20250109,201500,137226290,10290,10290,10290,10290,0
|
|
20250109,201400,137226290,10290,10290,10290,10290,0
|
|
20250109,201300,137226290,10290,10290,10290,10290,0
|
|
20250109,201200,137226290,10290,10290,10290,10290,0
|
|
20250109,201100,137226290,10290,10290,10290,10290,0
|
|
20250109,201000,137226290,10290,10290,10290,10290,0
|
|
20250109,200900,137226290,10290,10290,10290,10290,0
|
|
20250109,200800,137226290,10290,10290,10290,10290,0
|
|
20250109,200700,137226290,10290,10290,10290,10290,0
|
|
20250109,200600,137226290,10290,10290,10290,10290,0
|
|
20250109,200500,137226290,10290,10290,10290,10290,0
|
|
20250109,200400,137226290,10290,10290,10290,10290,0
|
|
20250109,200300,137226290,10290,10290,10290,10290,0
|
|
20250109,200200,137226290,10290,10290,10290,10290,0
|
|
20250109,200100,137226290,10290,10290,10290,10290,0
|
|
20250109,200000,137226290,10290,10290,10290,10290,0
|
|
20250109,195900,137226290,10290,10290,10290,10290,0
|
|
20250109,195800,137226290,10290,10290,10290,10290,0
|
|
20250109,195700,137226290,10290,10290,10290,10290,0
|
|
20250109,195600,137226290,10290,10290,10290,10290,0
|
|
20250109,195500,137226290,10290,10290,10290,10290,761
|
|
20250109,195400,137226290,10290,10290,10290,10290,0
|
|
20250109,195300,137226290,10290,10290,10290,10290,0
|
|
20250109,195200,137226290,10290,10290,10290,10290,0
|
|
20250109,195100,137226290,10290,10290,10290,10290,0
|
|
20250109,195000,137226290,10290,10290,10290,10290,0
|
|
20250109,194900,137226290,10290,10290,10290,10290,0
|
|
20250109,194800,137226290,10290,10290,10290,10290,0
|
|
20250109,194700,137226290,10290,10290,10290,10290,0
|
|
20250109,194600,137226290,10290,10290,10290,10290,0
|
|
20250109,194500,137226290,10290,10290,10290,10290,0
|
|
20250109,194400,137226290,10290,10290,10290,10290,0
|
|
20250109,194300,137226290,10290,10290,10290,10290,0
|
|
20250109,194200,137226290,10290,10290,10290,10290,0
|
|
20250109,194100,137226290,10290,10290,10290,10290,0
|
|
20250109,194000,137226290,10290,10290,10290,10290,0
|
|
20250109,193900,137226290,10290,10290,10290,10290,0
|
|
20250109,193800,137226290,10290,10290,10290,10290,0
|
|
20250109,193700,137226290,10290,10290,10290,10290,0
|
|
20250109,193600,137226290,10290,10290,10290,10290,0
|
|
20250109,193500,137226290,10290,10290,10290,10290,0
|
|
20250109,193400,137226290,10290,10290,10290,10290,0
|
|
20250109,193300,137226290,10290,10290,10290,10290,0
|
|
20250109,193200,137226290,10290,10290,10290,10290,0
|
|
20250109,193100,137226290,10290,10290,10290,10290,0
|
|
20250109,193000,137226290,10290,10290,10290,10290,0
|
|
20250109,192900,137226290,10290,10290,10290,10290,0
|
|
20250109,192800,137226290,10290,10290,10290,10290,0
|
|
20250109,192700,137226290,10290,10290,10290,10290,0
|
|
20250109,192600,137226290,10290,10290,10290,10290,0
|
|
20250109,192500,137226290,10290,10290,10290,10290,761
|
|
20250109,192400,137226290,10290,10290,10290,10290,0
|
|
20250109,192300,137226290,10290,10290,10290,10290,0
|
|
20250109,192200,137226290,10290,10290,10290,10290,0
|
|
20250109,192100,137226290,10290,10290,10290,10290,0
|
|
20250109,192000,137226290,10290,10290,10290,10290,0
|
|
20250109,191900,137226290,10290,10290,10290,10290,0
|
|
20250109,191800,137226290,10290,10290,10290,10290,0
|
|
20250109,191700,137226290,10290,10290,10290,10290,0
|
|
20250109,191600,137226290,10290,10290,10290,10290,0
|
|
20250109,191500,137226290,10290,10290,10290,10290,0
|
|
20250109,191400,137226290,10290,10290,10290,10290,0
|
|
20250109,191300,137226290,10290,10290,10290,10290,0
|
|
20250109,191200,137226290,10290,10290,10290,10290,0
|
|
20250109,191100,137226290,10290,10290,10290,10290,0
|
|
20250109,191000,137226290,10290,10290,10290,10290,0
|
|
20250109,190900,137226290,10290,10290,10290,10290,0
|
|
20250109,190800,137226290,10290,10290,10290,10290,0
|
|
20250109,190700,137226290,10290,10290,10290,10290,0
|
|
20250109,190600,137226290,10290,10290,10290,10290,0
|
|
20250109,190500,137226290,10290,10290,10290,10290,0
|
|
20250109,190400,137226290,10290,10290,10290,10290,0
|
|
20250109,190300,137226290,10290,10290,10290,10290,0
|
|
20250109,190200,137226290,10290,10290,10290,10290,0
|
|
20250109,190100,137226290,10290,10290,10290,10290,0
|
|
20250109,190000,137226290,10290,10290,10290,10290,0
|
|
20250109,185900,137226290,10290,10290,10290,10290,0
|
|
20250109,185800,137226290,10290,10290,10290,10290,0
|
|
20250109,185700,137226290,10290,10290,10290,10290,0
|
|
20250109,185600,137226290,10290,10290,10290,10290,0
|
|
20250109,185500,137226290,10290,10290,10290,10290,761
|
|
20250109,185400,137226290,10290,10290,10290,10290,0
|
|
20250109,185300,137226290,10290,10290,10290,10290,0
|
|
20250109,185200,137226290,10290,10290,10290,10290,0
|
|
20250109,185100,137226290,10290,10290,10290,10290,0
|
|
20250109,185000,137226290,10290,10290,10290,10290,0
|
|
20250109,184900,137226290,10290,10290,10290,10290,0
|
|
20250109,184800,137226290,10290,10290,10290,10290,0
|
|
20250109,184700,137226290,10290,10290,10290,10290,0
|
|
20250109,184600,137226290,10290,10290,10290,10290,0
|
|
20250109,184500,137226290,10290,10290,10290,10290,0
|
|
20250109,184400,137226290,10290,10290,10290,10290,0
|
|
20250109,184300,137226290,10290,10290,10290,10290,0
|
|
20250109,184200,137226290,10290,10290,10290,10290,0
|
|
20250109,184100,137226290,10290,10290,10290,10290,0
|
|
20250109,184000,137226290,10290,10290,10290,10290,0
|
|
20250109,183900,137226290,10290,10290,10290,10290,0
|
|
20250109,183800,137226290,10290,10290,10290,10290,0
|
|
20250109,183700,137226290,10290,10290,10290,10290,0
|
|
20250109,183600,137226290,10290,10290,10290,10290,0
|
|
20250109,183500,137226290,10290,10290,10290,10290,0
|
|
20250109,183400,137226290,10290,10290,10290,10290,0
|
|
20250109,183300,137226290,10290,10290,10290,10290,0
|
|
20250109,183200,137226290,10290,10290,10290,10290,0
|
|
20250109,183100,137226290,10290,10290,10290,10290,0
|
|
20250109,183000,137226290,10290,10290,10290,10290,0
|
|
20250109,182900,137226290,10290,10290,10290,10290,0
|
|
20250109,182800,137226290,10290,10290,10290,10290,0
|
|
20250109,182700,137226290,10290,10290,10290,10290,0
|
|
20250109,182600,137226290,10290,10290,10290,10290,0
|
|
20250109,182500,137226290,10290,10290,10290,10290,761
|
|
20250109,182400,137226290,10290,10290,10290,10290,0
|
|
20250109,182300,137226290,10290,10290,10290,10290,0
|
|
20250109,182200,137226290,10290,10290,10290,10290,0
|
|
20250109,182100,137226290,10290,10290,10290,10290,0
|
|
20250109,182000,137226290,10290,10290,10290,10290,0
|
|
20250109,181900,137226290,10290,10290,10290,10290,0
|
|
20250109,181800,137226290,10290,10290,10290,10290,0
|
|
20250109,181700,137226290,10290,10290,10290,10290,0
|
|
20250109,181600,137226290,10290,10290,10290,10290,0
|
|
20250109,181500,137226290,10290,10290,10290,10290,0
|
|
20250109,181400,137226290,10290,10290,10290,10290,0
|
|
20250109,181300,137226290,10290,10290,10290,10290,0
|
|
20250109,181200,137226290,10290,10290,10290,10290,0
|
|
20250109,181100,137226290,10290,10290,10290,10290,0
|
|
20250109,181000,137226290,10290,10290,10290,10290,0
|
|
20250109,180900,137226290,10290,10290,10290,10290,0
|
|
20250109,180800,137226290,10290,10290,10290,10290,0
|
|
20250109,180700,137226290,10290,10290,10290,10290,0
|
|
20250109,180600,137226290,10290,10290,10290,10290,0
|
|
20250109,180500,137226290,10290,10290,10290,10290,0
|
|
20250109,180400,137226290,10290,10290,10290,10290,0
|
|
20250109,180300,137226290,10290,10290,10290,10290,0
|
|
20250109,180200,137226290,10290,10290,10290,10290,0
|
|
20250109,180100,137226290,10290,10290,10290,10290,0
|
|
20250109,180000,137226290,10290,10290,10290,10290,0
|
|
20250109,175900,137226290,10290,10290,10290,10290,0
|
|
20250109,175800,137226290,10290,10290,10290,10290,0
|
|
20250109,175700,137226290,10290,10290,10290,10290,0
|
|
20250109,175600,137226290,10290,10290,10290,10290,0
|
|
20250109,175500,137226290,10290,10290,10290,10290,761
|
|
20250109,175400,137226290,10290,10290,10290,10290,0
|
|
20250109,175300,137226290,10290,10290,10290,10290,0
|
|
20250109,175200,137226290,10290,10290,10290,10290,0
|
|
20250109,175100,137226290,10290,10290,10290,10290,0
|
|
20250109,175000,137226290,10290,10290,10290,10290,0
|
|
20250109,174900,137226290,10290,10290,10290,10290,0
|
|
20250109,174800,137226290,10290,10290,10290,10290,0
|
|
20250109,174700,137226290,10290,10290,10290,10290,0
|
|
20250109,174600,137226290,10290,10290,10290,10290,0
|
|
20250109,174500,137226290,10290,10290,10290,10290,0
|
|
20250109,174400,137226290,10290,10290,10290,10290,0
|
|
20250109,174300,137226290,10290,10290,10290,10290,0
|
|
20250109,174200,137226290,10290,10290,10290,10290,0
|
|
20250109,174100,137226290,10290,10290,10290,10290,0
|
|
20250109,174000,137226290,10290,10290,10290,10290,0
|
|
20250109,173900,137226290,10290,10290,10290,10290,0
|
|
20250109,173800,137226290,10290,10290,10290,10290,0
|
|
20250109,173700,137226290,10290,10290,10290,10290,0
|
|
20250109,173600,137226290,10290,10290,10290,10290,0
|
|
20250109,173500,137226290,10290,10290,10290,10290,0
|
|
20250109,173400,137226290,10290,10290,10290,10290,0
|
|
20250109,173300,137226290,10290,10290,10290,10290,0
|
|
20250109,173200,137226290,10290,10290,10290,10290,0
|
|
20250109,173100,137226290,10290,10290,10290,10290,0
|
|
20250109,173000,137226290,10290,10290,10290,10290,0
|
|
20250109,172900,137226290,10290,10290,10290,10290,0
|
|
20250109,172800,137226290,10290,10290,10290,10290,0
|
|
20250109,172700,137226290,10290,10290,10290,10290,0
|
|
20250109,172600,137226290,10290,10290,10290,10290,0
|
|
20250109,172500,137226290,10290,10290,10290,10290,761
|
|
20250109,172400,137226290,10290,10290,10290,10290,0
|
|
20250109,172300,137226290,10290,10290,10290,10290,0
|
|
20250109,172200,137226290,10290,10290,10290,10290,0
|
|
20250109,172100,137226290,10290,10290,10290,10290,0
|
|
20250109,172000,137226290,10290,10290,10290,10290,0
|
|
20250109,171900,137226290,10290,10290,10290,10290,0
|
|
20250109,171800,137226290,10290,10290,10290,10290,0
|
|
20250109,171700,137226290,10290,10290,10290,10290,0
|
|
20250109,171600,137226290,10290,10290,10290,10290,0
|
|
20250109,171500,137226290,10290,10290,10290,10290,0
|
|
20250109,171400,137226290,10290,10290,10290,10290,0
|
|
20250109,171300,137226290,10290,10290,10290,10290,0
|
|
20250109,171200,137226290,10290,10290,10290,10290,0
|
|
20250109,171100,137226290,10290,10290,10290,10290,0
|
|
20250109,171000,137226290,10290,10290,10290,10290,0
|
|
20250109,170900,137226290,10290,10290,10290,10290,0
|
|
20250109,170800,137226290,10290,10290,10290,10290,0
|
|
20250109,170700,137226290,10290,10290,10290,10290,0
|
|
20250109,170600,137226290,10290,10290,10290,10290,0
|
|
20250109,170500,137226290,10290,10290,10290,10290,0
|
|
20250109,170400,137226290,10290,10290,10290,10290,0
|
|
20250109,170300,137226290,10290,10290,10290,10290,0
|
|
20250109,170200,137226290,10290,10290,10290,10290,0
|
|
20250109,170100,137226290,10290,10290,10290,10290,0
|
|
20250109,170000,137226290,10290,10290,10290,10290,0
|
|
20250109,165900,137226290,10290,10290,10290,10290,0
|
|
20250109,165800,137226290,10290,10290,10290,10290,0
|
|
20250109,165700,137226290,10290,10290,10290,10290,0
|
|
20250109,165600,137226290,10290,10290,10290,10290,0
|
|
20250109,165500,137226290,10290,10290,10290,10290,761
|
|
20250109,165400,137226290,10290,10290,10290,10290,0
|
|
20250109,165300,137226290,10290,10290,10290,10290,0
|
|
20250109,165200,137226290,10290,10290,10290,10290,0
|
|
20250109,165100,137226290,10290,10290,10290,10290,0
|
|
20250109,165000,137226290,10290,10290,10290,10290,0
|
|
20250109,164900,137226290,10290,10290,10290,10290,0
|
|
20250109,164800,137226290,10290,10290,10290,10290,0
|
|
20250109,164700,137226290,10290,10290,10290,10290,0
|
|
20250109,164600,137226290,10290,10290,10290,10290,0
|
|
20250109,164500,137226290,10290,10290,10290,10290,0
|
|
20250109,164400,137226290,10290,10290,10290,10290,0
|
|
20250109,164300,137226290,10290,10290,10290,10290,0
|
|
20250109,164200,137226290,10290,10290,10290,10290,0
|
|
20250109,164100,137226290,10290,10290,10290,10290,0
|
|
20250109,164000,137226290,10290,10290,10290,10290,0
|
|
20250109,163900,137226290,10290,10290,10290,10290,0
|
|
20250109,163800,137226290,10290,10290,10290,10290,0
|
|
20250109,163700,137226290,10290,10290,10290,10290,0
|
|
20250109,163600,137226290,10290,10290,10290,10290,0
|
|
20250109,163500,137226290,10290,10290,10290,10290,0
|
|
20250109,163400,137226290,10290,10290,10290,10290,0
|
|
20250109,163300,137226290,10290,10290,10290,10290,0
|
|
20250109,163200,137226290,10290,10290,10290,10290,0
|
|
20250109,163100,137226290,10290,10290,10290,10290,0
|
|
20250109,163000,137226290,10290,10290,10290,10290,0
|
|
20250109,162900,137226290,10290,10290,10290,10290,0
|
|
20250109,162800,137226290,10290,10290,10290,10290,0
|
|
20250109,162700,137226290,10290,10290,10290,10290,0
|
|
20250109,162600,137226290,10290,10290,10290,10290,0
|
|
20250109,162500,137226290,10290,10290,10290,10290,761
|
|
20250109,162400,137226290,10290,10290,10290,10290,0
|
|
20250109,162300,137226290,10290,10290,10290,10290,0
|
|
20250109,162200,137226290,10290,10290,10290,10290,0
|
|
20250109,162100,137226290,10290,10290,10290,10290,0
|
|
20250109,162000,137226290,10290,10290,10290,10290,0
|
|
20250109,161900,137226290,10290,10290,10290,10290,0
|
|
20250109,161800,137226290,10290,10290,10290,10290,0
|
|
20250109,161700,137226290,10290,10290,10290,10290,0
|
|
20250109,161600,137226290,10290,10290,10290,10290,0
|
|
20250109,161500,137226290,10290,10290,10290,10290,0
|
|
20250109,161400,137226290,10290,10290,10290,10290,0
|
|
20250109,161300,137226290,10290,10290,10290,10290,0
|
|
20250109,161200,137226290,10290,10290,10290,10290,0
|
|
20250109,161100,137226290,10290,10290,10290,10290,0
|
|
20250109,161000,137226290,10290,10290,10290,10290,0
|
|
20250109,160900,137226290,10290,10290,10290,10290,0
|
|
20250109,160800,137226290,10290,10290,10290,10290,0
|
|
20250109,160700,137226290,10290,10290,10290,10290,0
|
|
20250109,160600,137226290,10290,10290,10290,10290,0
|
|
20250109,160500,137226290,10290,10290,10290,10290,0
|
|
20250109,160400,137226290,10290,10290,10290,10290,0
|
|
20250109,160300,137226290,10290,10290,10290,10290,0
|
|
20250109,160200,137226290,10290,10290,10290,10290,0
|
|
20250109,160100,137226290,10290,10290,10290,10290,0
|
|
20250109,160000,137226290,10290,10290,10290,10290,0
|
|
20250109,155900,137226290,10290,10290,10290,10290,0
|
|
20250109,155800,137226290,10290,10290,10290,10290,0
|
|
20250109,155700,137226290,10290,10290,10290,10290,0
|
|
20250109,155600,137226290,10290,10290,10290,10290,0
|
|
20250109,155500,137226290,10290,10290,10290,10290,761
|
|
20250109,155400,137226290,10290,10290,10290,10290,0
|
|
20250109,155300,137226290,10290,10290,10290,10290,0
|
|
20250109,155200,137226290,10290,10290,10290,10290,0
|
|
20250109,155100,137226290,10290,10290,10290,10290,0
|
|
20250109,155000,137226290,10290,10290,10290,10290,0
|
|
20250109,154900,137226290,10290,10290,10290,10290,0
|
|
20250109,154800,137226290,10290,10290,10290,10290,0
|
|
20250109,154700,137226290,10290,10290,10290,10290,0
|
|
20250109,154600,137226290,10290,10290,10290,10290,0
|
|
20250109,154500,137226290,10290,10290,10290,10290,0
|
|
20250109,154400,137226290,10290,10290,10290,10290,0
|
|
20250109,154300,137226290,10290,10290,10290,10290,0
|
|
20250109,154200,137226290,10290,10290,10290,10290,0
|
|
20250109,154100,137226290,10290,10290,10290,10290,0
|
|
20250109,154000,137226290,10290,10290,10290,10290,0
|
|
20250109,153900,137226290,10290,10290,10290,10290,0
|
|
20250109,153800,137226290,10290,10290,10290,10290,0
|
|
20250109,153700,137226290,10290,10290,10290,10290,0
|
|
20250109,153600,137226290,10290,10290,10290,10290,0
|
|
20250109,153500,137226290,10290,10290,10290,10290,0
|
|
20250109,153400,137226290,10290,10290,10290,10290,0
|
|
20250109,153300,137226290,10290,10290,10290,10290,0
|
|
20250109,153200,137226290,10290,10290,10290,10290,0
|
|
20250109,153100,137226290,10290,10290,10290,10290,0
|
|
20250109,153000,137226290,10290,10290,10290,10290,761
|
|
20250109,152900,129395600,10290,10290,10290,10290,0
|
|
20250109,152800,129395600,10290,10290,10290,10290,0
|
|
20250109,152700,129395600,10290,10290,10290,10290,0
|
|
20250109,152600,129395600,10290,10290,10290,10290,0
|
|
20250109,152500,129395600,10290,10290,10290,10290,0
|
|
20250109,152400,129395600,10290,10290,10290,10290,0
|
|
20250109,152300,129395600,10290,10290,10290,10290,0
|
|
20250109,152200,129395600,10290,10290,10290,10290,0
|
|
20250109,152100,129395600,10290,10290,10290,10290,0
|
|
20250109,152000,129395600,10290,10290,10290,10290,0
|
|
20250109,151900,129395600,10290,10190,10290,10190,700
|
|
20250109,151800,122253170,10180,10190,10190,10180,3
|
|
20250109,151700,122222620,10180,10180,10180,10180,117
|
|
20250109,151600,121031560,10180,10180,10180,10180,2
|
|
20250109,151500,121011200,10180,10180,10180,10180,4
|
|
20250109,151400,120970480,10180,10180,10180,10180,2
|
|
20250109,151300,120950120,10180,10180,10180,10180,7
|
|
20250109,151200,120878860,10180,10180,10180,10180,5
|
|
20250109,151100,120827960,10190,10180,10190,10180,3
|
|
20250109,151000,120797410,10180,10180,10180,10180,9
|
|
20250109,150900,120705790,10180,10180,10180,10180,2
|
|
20250109,150800,120685430,10180,10180,10180,10180,2
|
|
20250109,150700,120665070,10180,10180,10180,10180,25
|
|
20250109,150600,120410570,10180,10180,10180,10180,2
|
|
20250109,150500,120390210,10190,10180,10190,10180,51
|
|
20250109,150400,119870530,10180,10180,10180,10180,3
|
|
20250109,150300,119839990,10180,10180,10180,10180,11
|
|
20250109,150200,119728010,10180,10180,10180,10180,1
|
|
20250109,150100,119717830,10190,10180,10190,10180,52
|
|
20250109,150000,119187970,10180,10180,10180,10180,17
|
|
20250109,145900,119014910,10180,10180,10180,10180,0
|
|
20250109,145800,119014910,10180,10180,10180,10180,4
|
|
20250109,145700,118974190,10180,10180,10180,10180,8
|
|
20250109,145600,118892750,10180,10180,10180,10180,1
|
|
20250109,145500,118882570,10180,10180,10180,10180,4
|
|
20250109,145400,118841850,10180,10180,10180,10180,1
|
|
20250109,145300,118831670,10180,10180,10180,10180,8
|
|
20250109,145200,118750230,10180,10180,10180,10180,3
|
|
20250109,145100,118719690,10180,10180,10180,10180,0
|
|
20250109,145000,118719690,10180,10180,10180,10170,17
|
|
20250109,144900,118546700,10180,10180,10180,10180,2
|
|
20250109,144800,118526340,10180,10180,10180,10180,3
|
|
20250109,144700,118495800,10180,10180,10180,10180,7
|
|
20250109,144600,118424540,10180,10180,10180,10180,0
|
|
20250109,144500,118424540,10180,10180,10180,10180,4
|
|
20250109,144400,118383820,10180,10180,10180,10180,9
|
|
20250109,144300,118292200,10180,10180,10180,10180,0
|
|
20250109,144200,118292200,10180,10180,10180,10180,4
|
|
20250109,144100,118251480,10180,10180,10180,10180,0
|
|
20250109,144000,118251480,10180,10180,10180,10180,17
|
|
20250109,143900,118078420,10180,10180,10180,10180,3
|
|
20250109,143800,118047880,10180,10180,10180,10180,0
|
|
20250109,143700,118047880,10180,10170,10180,10170,11
|
|
20250109,143600,117935980,10180,10180,10180,10180,3
|
|
20250109,143500,117905440,10190,10180,10190,10180,5
|
|
20250109,143400,117854530,10170,10170,10170,10170,10
|
|
20250109,143300,117752830,10170,10170,10170,10170,5
|
|
20250109,143200,117701980,10170,10170,10170,10170,5
|
|
20250109,143100,117651130,10170,10170,10170,10170,0
|
|
20250109,143000,117651130,10170,10180,10180,10170,9
|
|
20250109,142900,117559570,10170,10170,10170,10170,4
|
|
20250109,142800,117518890,10170,10170,10170,10170,1
|
|
20250109,142700,117508720,10170,10180,10180,10170,8
|
|
20250109,142600,117427340,10180,10180,10180,10180,4
|
|
20250109,142500,117386620,10180,10180,10180,10180,0
|
|
20250109,142400,117386620,10180,10180,10180,10170,14
|
|
20250109,142300,117244170,10180,10180,10180,10180,0
|
|
20250109,142200,117244170,10180,10170,10180,10170,57
|
|
20250109,142100,116663920,10170,10160,10170,10160,12
|
|
20250109,142000,116541960,10180,10170,10180,10170,4
|
|
20250109,141900,116501270,10170,10170,10170,10170,3
|
|
20250109,141800,116470760,10170,10170,10170,10170,2
|
|
20250109,141700,116450420,10170,10170,10170,10160,9
|
|
20250109,141600,116358910,10170,10170,10170,10170,4
|
|
20250109,141500,116318230,10170,10170,10170,10170,0
|
|
20250109,141400,116318230,10170,10170,10170,10170,8
|
|
20250109,141300,116236870,10170,10170,10170,10170,4
|
|
20250109,141200,116196190,10170,10170,10170,10170,5
|
|
20250109,141100,116145340,10160,10160,10160,10160,10
|
|
20250109,141000,116043740,10160,10160,10160,10160,0
|
|
20250109,140900,116043740,10160,10170,10170,10160,500
|
|
20250109,140800,110963720,10170,10170,10170,10160,6
|
|
20250109,140700,110902710,10170,10170,10170,10170,8
|
|
20250109,140600,110821350,10170,10170,10170,10170,4
|
|
20250109,140500,110780670,10170,10170,10170,10170,3
|
|
20250109,140400,110750160,10160,10170,10170,10160,16
|
|
20250109,140300,110587560,10160,10160,10160,10160,4
|
|
20250109,140200,110546920,10160,10160,10160,10160,0
|
|
20250109,140100,110546920,10160,10160,10160,10160,7
|
|
20250109,140000,110475800,10170,10170,10170,10170,1
|
|
20250109,135900,110465630,10170,10170,10170,10170,8
|
|
20250109,135800,110384270,10160,10170,10170,10160,111
|
|
20250109,135700,109255420,10170,10170,10170,10170,7
|
|
20250109,135600,109184230,10170,10170,10170,10170,1
|
|
20250109,135500,109174060,10170,10170,10170,10170,11
|
|
20250109,135400,109062190,10170,10170,10170,10170,12
|
|
20250109,135300,108940150,10160,10160,10160,10160,1
|
|
20250109,135200,108929990,10160,10160,10160,10160,2
|
|
20250109,135100,108909670,10160,10160,10160,10160,9
|
|
20250109,135000,108818230,10160,10160,10160,10160,4
|
|
20250109,134900,108777590,10160,10160,10160,10160,0
|
|
20250109,134800,108777590,10160,10160,10160,10160,7
|
|
20250109,134700,108706470,10170,10160,10170,10160,3
|
|
20250109,134600,108675980,10170,10170,10170,10160,12
|
|
20250109,134500,108553990,10170,10170,10170,10160,7
|
|
20250109,134400,108482820,10160,10170,10170,10160,16
|
|
20250109,134300,108320150,10160,10160,10160,10160,30
|
|
20250109,134200,108015350,10160,10160,10160,10160,0
|
|
20250109,134100,108015350,10160,10150,10160,10150,12
|
|
20250109,134000,107893510,10150,10150,10150,10150,11
|
|
20250109,133900,107781860,10150,10150,10150,10150,4
|
|
20250109,133800,107741260,10150,10150,10150,10150,13
|
|
20250109,133700,107609310,10150,10150,10150,10150,4
|
|
20250109,133600,107568710,10150,10150,10150,10150,0
|
|
20250109,133500,107568710,10150,10150,10150,10150,89
|
|
20250109,133400,106665360,10150,10160,10160,10150,56
|
|
20250109,133300,106096460,10180,10170,10180,10170,22
|
|
20250109,133200,105872510,10160,10150,10160,10150,5
|
|
20250109,133100,105821750,10150,10150,10160,10150,8
|
|
20250109,133000,105740540,10150,10140,10150,10140,5
|
|
20250109,132900,105689810,10140,10140,10150,10140,107
|
|
20250109,132800,104604820,10140,10140,10140,10140,8
|
|
20250109,132700,104523700,10140,10140,10140,10140,3
|
|
20250109,132600,104493280,10150,10150,10150,10150,3
|
|
20250109,132500,104462830,10140,10140,10140,10140,8
|
|
20250109,132400,104381710,10150,10150,10150,10150,463
|
|
20250109,132300,99682260,10150,10150,10150,10150,2
|
|
20250109,132200,99661960,10160,10150,10160,10150,3
|
|
20250109,132100,99631500,10150,10150,10150,10150,9
|
|
20250109,132000,99540150,10150,10150,10150,10150,513
|
|
20250109,131900,94333200,10160,10150,10160,10150,6
|
|
20250109,131800,94272260,10160,10170,10170,10160,6
|
|
20250109,131700,94211250,10170,10170,10170,10170,1
|
|
20250109,131600,94201080,10170,10170,10170,10170,4
|
|
20250109,131500,94160400,10160,10160,10160,10150,11
|
|
20250109,131400,94048660,10160,10150,10160,10150,5
|
|
20250109,131300,93997870,10150,10150,10150,10150,0
|
|
20250109,131200,93997870,10150,10150,10150,10150,0
|
|
20250109,131100,93997870,10150,10150,10160,10150,11
|
|
20250109,131000,93886210,10150,10150,10150,10150,5
|
|
20250109,130900,93835460,10150,10150,10150,10150,3
|
|
20250109,130800,93805010,10150,10150,10150,10150,17
|
|
20250109,130700,93632460,10150,10160,10160,10150,305
|
|
20250109,130600,90536680,10160,10160,10160,10160,0
|
|
20250109,130500,90536680,10160,10140,10160,10140,12
|
|
20250109,130400,90414940,10150,10150,10150,10150,2
|
|
20250109,130300,90394640,10150,10150,10150,10150,1
|
|
20250109,130200,90384490,10150,10150,10160,10150,6
|
|
20250109,130100,90323580,10150,10150,10160,10150,8
|
|
20250109,130000,90242330,10150,10150,10150,10150,6
|
|
20250109,125900,90181430,10150,10140,10150,10140,2
|
|
20250109,125800,90161140,10140,10140,10140,10140,9
|
|
20250109,125700,90069880,10140,10140,10140,10140,3
|
|
20250109,125600,90039460,10140,10140,10140,10140,2
|
|
20250109,125500,90019180,10140,10140,10140,10140,12
|
|
20250109,125400,89897500,10140,10150,10150,10140,5
|
|
20250109,125300,89846770,10140,10140,10140,10140,0
|
|
20250109,125200,89846770,10140,10140,10140,10140,12
|
|
20250109,125100,89725090,10140,10140,10140,10140,1
|
|
20250109,125000,89714950,10140,10140,10140,10140,1
|
|
20250109,124900,89704810,10140,10140,10140,10140,4
|
|
20250109,124800,89664250,10140,10150,10150,10140,6
|
|
20250109,124700,89603380,10150,10150,10150,10150,4
|
|
20250109,124600,89562780,10150,10150,10150,10150,2
|
|
20250109,124500,89542480,10150,10150,10150,10150,6
|
|
20250109,124400,89481580,10150,10150,10150,10150,21
|
|
20250109,124300,89268430,10140,10150,10150,10140,29
|
|
20250109,124200,88974090,10150,10150,10150,10150,9
|
|
20250109,124100,88882740,10170,10170,10170,10170,1
|
|
20250109,124000,88872570,10160,10160,10160,10160,0
|
|
20250109,123900,88872570,10160,10160,10160,10160,5
|
|
20250109,123800,88821770,10150,10140,10150,10140,13
|
|
20250109,123700,88689910,10140,10140,10140,10140,53
|
|
20250109,123600,88152490,10140,10150,10150,10140,73
|
|
20250109,123500,87412260,10150,10150,10150,10140,87
|
|
20250109,123400,86529270,10150,10150,10150,10140,43
|
|
20250109,123300,86092830,10140,10140,10150,10140,6
|
|
20250109,123200,86031980,10150,10140,10150,10140,17
|
|
20250109,123100,85859520,10140,10150,10150,10140,4
|
|
20250109,123000,85818950,10140,10140,10140,10140,1
|
|
20250109,122900,85808810,10140,10140,10140,10140,8
|
|
20250109,122800,85727690,10140,10140,10140,10140,3
|
|
20250109,122700,85697270,10140,10140,10140,10140,3
|
|
20250109,122600,85666850,10140,10150,10150,10140,203
|
|
20250109,122500,83607400,10150,10150,10160,10150,10
|
|
20250109,122400,83505890,10150,10150,10150,10150,0
|
|
20250109,122300,83505890,10150,10150,10150,10150,5
|
|
20250109,122200,83455140,10160,10150,10160,10150,9
|
|
20250109,122100,83363780,10150,10150,10150,10150,2
|
|
20250109,122000,83343480,10150,10150,10150,10150,4
|
|
20250109,121900,83302880,10150,10190,10190,10150,1133
|
|
20250109,121800,71790480,10190,10190,10190,10190,5
|
|
20250109,121700,71739530,10190,10190,10190,10190,2
|
|
20250109,121600,71719150,10190,10190,10190,10190,2
|
|
20250109,121500,71698770,10190,10190,10190,10190,11
|
|
20250109,121400,71586680,10190,10190,10190,10190,1
|
|
20250109,121300,71576490,10190,10190,10190,10190,13
|
|
20250109,121200,71444020,10190,10190,10190,10190,7
|
|
20250109,121100,71372690,10190,10190,10190,10190,1
|
|
20250109,121000,71362500,10190,10190,10190,10190,5
|
|
20250109,120900,71311550,10190,10190,10190,10190,17
|
|
20250109,120800,71138320,10190,10190,10190,10190,5
|
|
20250109,120700,71087370,10210,10210,10210,10210,0
|
|
20250109,120600,71087370,10210,10180,10210,10180,8
|
|
20250109,120500,71005840,10180,10180,10180,10180,11
|
|
20250109,120400,70893860,10180,10180,10180,10180,0
|
|
20250109,120300,70893860,10180,10180,10180,10180,3
|
|
20250109,120200,70863320,10180,10180,10180,10180,13
|
|
20250109,120100,70730980,10180,10180,10180,10180,0
|
|
20250109,120000,70730980,10180,10180,10180,10180,0
|
|
20250109,115900,70730980,10180,10200,10200,10180,208
|
|
20250109,115800,68612390,10200,10200,10200,10200,2
|
|
20250109,115700,68591990,10200,10190,10200,10190,7
|
|
20250109,115600,68520630,10180,10180,10180,10180,6
|
|
20250109,115500,68459550,10180,10200,10200,10180,302
|
|
20250109,115400,65383870,10200,10200,10200,10200,3
|
|
20250109,115300,65353270,10210,10210,10210,10210,1
|
|
20250109,115200,65343060,10210,10200,10210,10200,10
|
|
20250109,115100,65240970,10200,10190,10200,10190,6
|
|
20250109,115000,65179780,10190,10190,10190,10190,2
|
|
20250109,114900,65159400,10200,10200,10200,10200,10
|
|
20250109,114800,65057400,10200,10200,10200,10200,2
|
|
20250109,114700,65037000,10200,10200,10200,10200,2
|
|
20250109,114600,65016600,10200,10200,10200,10190,10
|
|
20250109,114500,64914660,10200,10190,10200,10190,9
|
|
20250109,114400,64822880,10190,10190,10190,10190,4
|
|
20250109,114300,64782120,10200,10200,10200,10200,4
|
|
20250109,114200,64741320,10200,10210,10210,10200,8
|
|
20250109,114100,64659660,10220,10220,10220,10220,0
|
|
20250109,114000,64659660,10220,10220,10220,10220,1
|
|
20250109,113900,64649440,10220,10220,10220,10220,9
|
|
20250109,113800,64557460,10220,10210,10220,10210,5
|
|
20250109,113700,64506400,10200,10190,10200,10190,5
|
|
20250109,113600,64455410,10190,10190,10190,10190,8
|
|
20250109,113500,64373890,10190,10190,10190,10190,4
|
|
20250109,113400,64333130,10190,10190,10190,10190,3
|
|
20250109,113300,64302560,10190,10190,10190,10190,11
|
|
20250109,113200,64190470,10190,10190,10190,10190,193
|
|
20250109,113100,62223800,10190,10190,10190,10190,4
|
|
20250109,113000,62183040,10190,10190,10190,10190,10
|
|
20250109,112900,62081140,10180,10190,10190,10180,19
|
|
20250109,112800,61887710,10180,10180,10180,10180,4
|
|
20250109,112700,61846990,10180,10180,10180,10180,3
|
|
20250109,112600,61816450,10180,10180,10180,10180,7
|
|
20250109,112500,61745190,10180,10190,10190,10180,6
|
|
20250109,112400,61684060,10190,10190,10190,10190,0
|
|
20250109,112300,61684060,10190,10190,10190,10190,25
|
|
20250109,112200,61429310,10190,10190,10190,10190,2
|
|
20250109,112100,61408930,10190,10200,10200,10190,227
|
|
20250109,112000,59095650,10200,10200,10200,10200,4
|
|
20250109,111900,59054850,10200,10210,10210,10200,8
|
|
20250109,111800,58973230,10210,10210,10210,10210,0
|
|
20250109,111700,58973230,10210,10210,10210,10210,5
|
|
20250109,111600,58922180,10210,10210,10210,10210,8
|
|
20250109,111500,58840500,10220,10220,10220,10220,0
|
|
20250109,111400,58840500,10220,10220,10220,10220,1
|
|
20250109,111300,58830280,10210,10190,10320,10190,28
|
|
20250109,111200,58543460,10190,10190,10190,10190,2
|
|
20250109,111100,58523080,10190,10190,10190,10190,0
|
|
20250109,111000,58523080,10190,10190,10190,10190,167
|
|
20250109,110900,56821350,10200,10200,10200,10200,517
|
|
20250109,110800,51547950,10200,10200,10200,10200,3
|
|
20250109,110700,51517350,10200,10200,10200,10200,2
|
|
20250109,110600,51496950,10200,10200,10200,10200,13
|
|
20250109,110500,51364350,10210,10210,10210,10210,0
|
|
20250109,110400,51364350,10210,10210,10210,10210,0
|
|
20250109,110300,51364350,10210,10210,10210,10210,7
|
|
20250109,110200,51292880,10210,10210,10210,10210,2
|
|
20250109,110100,51272460,10270,10260,10270,10260,6
|
|
20250109,110000,51210870,10270,10270,10270,10200,1544
|
|
20250109,105900,35421150,10270,10270,10270,10260,152
|
|
20250109,105800,33860150,10260,10250,10260,10250,5
|
|
20250109,105700,33808880,10240,10240,10240,10240,0
|
|
20250109,105600,33808880,10240,10250,10250,10240,14
|
|
20250109,105500,33665470,10240,10240,10240,10240,3
|
|
20250109,105400,33634750,10240,10240,10240,10240,2
|
|
20250109,105300,33614270,10240,10240,10240,10240,8
|
|
20250109,105200,33532350,10240,10240,10240,10240,0
|
|
20250109,105100,33532350,10240,10240,10240,10240,5
|
|
20250109,105000,33481150,10240,10240,10240,10240,9
|
|
20250109,104900,33388990,10240,10240,10240,10240,1
|
|
20250109,104800,33378750,10240,10240,10240,10240,6
|
|
20250109,104700,33317310,10240,10240,10240,10240,0
|
|
20250109,104600,33317310,10240,10240,10240,10240,9
|
|
20250109,104500,33225150,10240,10240,10240,10240,3
|
|
20250109,104400,33194430,10250,10250,10250,10250,2
|
|
20250109,104300,33173930,10240,10230,10240,10230,10
|
|
20250109,104200,33071620,10230,10230,10230,10230,0
|
|
20250109,104100,33071620,10230,10230,10230,10230,6
|
|
20250109,104000,33010240,10230,10230,10230,10230,10
|
|
20250109,103900,32907940,10230,10230,10230,10230,0
|
|
20250109,103800,32907940,10230,10230,10230,10230,5
|
|
20250109,103700,32856790,10240,10230,10240,10230,12
|
|
20250109,103600,32733980,10270,10270,10270,10270,0
|
|
20250109,103500,32733980,10270,10270,10270,10270,0
|
|
20250109,103400,32733980,10270,10240,10270,10240,129
|
|
20250109,103300,31409310,10230,10230,10230,10230,11
|
|
20250109,103200,31296780,10230,10230,10230,10230,32
|
|
20250109,103100,30969420,10230,10240,10240,10230,11
|
|
20250109,103000,30856800,10240,10230,10240,10230,10
|
|
20250109,102900,30754480,10240,10240,10240,10240,1
|
|
20250109,102800,30744240,10230,10230,10230,10230,4
|
|
20250109,102700,30703320,10230,10230,10230,10230,110
|
|
20250109,102600,29578020,10240,10240,10240,10240,0
|
|
20250109,102500,29578020,10240,10240,10240,10240,4
|
|
20250109,102400,29537060,10240,10240,10240,10240,2
|
|
20250109,102300,29516580,10240,10240,10240,10240,9
|
|
20250109,102200,29424420,10230,10230,10230,10230,4
|
|
20250109,102100,29383500,10230,10230,10230,10230,2
|
|
20250109,102000,29363040,10230,10230,10230,10230,9
|
|
20250109,101900,29270970,10230,10230,10230,10230,2
|
|
20250109,101800,29250510,10230,10230,10230,10230,4
|
|
20250109,101700,29209590,10230,10240,10250,10230,11
|
|
20250109,101600,29097010,10230,10230,10230,10230,1
|
|
20250109,101500,29086780,10230,10240,10240,10230,201
|
|
20250109,101400,27030350,10240,10240,10240,10240,11
|
|
20250109,101300,26917710,10240,10240,10240,10240,0
|
|
20250109,101200,26917710,10240,10240,10240,10240,8
|
|
20250109,101100,26835790,10240,10240,10240,10240,2
|
|
20250109,101000,26815310,10240,10250,10250,10240,7
|
|
20250109,100900,26743620,10250,10230,10250,10230,5
|
|
20250109,100800,26692420,10230,10240,10240,10230,62
|
|
20250109,100700,26057960,10230,10230,10230,10230,7
|
|
20250109,100600,25986350,10230,10230,10230,10230,1
|
|
20250109,100500,25976120,10220,10220,10220,10220,4
|
|
20250109,100400,25935240,10220,10220,10220,10220,15
|
|
20250109,100300,25781940,10220,10220,10220,10220,0
|
|
20250109,100200,25781940,10220,10220,10220,10220,4
|
|
20250109,100100,25741060,10240,10240,10240,10240,0
|
|
20250109,100000,25741060,10240,10250,10250,10240,9
|
|
20250109,095900,25648890,10240,10240,10240,10240,4
|
|
20250109,095800,25607930,10260,10260,10260,10260,1
|
|
20250109,095700,25597670,10240,10260,10260,10240,293
|
|
20250109,095600,22595510,10260,10260,10260,10260,4
|
|
20250109,095500,22554470,10260,10260,10260,10260,0
|
|
20250109,095400,22554470,10260,10270,10270,10260,13
|
|
20250109,095300,22421060,10270,10270,10270,10270,1
|
|
20250109,095200,22410790,10270,10270,10270,10270,1
|
|
20250109,095100,22400520,10260,10280,10280,10260,10
|
|
20250109,095000,22297830,10280,10290,10290,10280,6
|
|
20250109,094900,22236110,10340,10340,10340,10340,0
|
|
20250109,094800,22236110,10340,10340,10340,10340,100
|
|
20250109,094700,21202110,10340,10340,10340,10340,0
|
|
20250109,094600,21202110,10340,10340,10340,10340,0
|
|
20250109,094500,21202110,10340,10340,10340,10340,1
|
|
20250109,094400,21191770,10280,10280,10280,10280,7
|
|
20250109,094300,21119810,10250,10250,10250,10250,0
|
|
20250109,094200,21119810,10250,10280,10280,10250,193
|
|
20250109,094100,19141270,10250,10280,10280,10250,796
|
|
20250109,094000,10972110,10290,10290,10290,10290,0
|
|
20250109,093900,10972110,10290,10290,10290,10290,0
|
|
20250109,093800,10972110,10290,10290,10290,10290,0
|
|
20250109,093700,10972110,10290,10290,10290,10290,0
|
|
20250109,093600,10972110,10290,10290,10290,10290,0
|
|
20250109,093500,10972110,10290,10290,10290,10290,0
|
|
20250109,093400,10972110,10290,10290,10290,10290,0
|
|
20250109,093300,10972110,10290,10290,10290,10290,5
|
|
20250109,093200,10920660,10290,10290,10290,10290,0
|
|
20250109,093100,10920660,10290,10290,10290,10290,1
|
|
20250109,093000,10910370,10340,10340,10340,10340,1
|
|
20250109,092900,10900030,10290,10290,10290,10290,3
|
|
20250109,092800,10869160,10340,10340,10340,10340,0
|
|
20250109,092700,10869160,10340,10340,10340,10340,0
|
|
20250109,092600,10869160,10340,10340,10340,10340,0
|
|
20250109,092500,10869160,10340,10340,10350,10340,603
|
|
20250109,092400,4634120,10290,10290,10290,10290,0
|
|
20250109,092300,4634120,10290,10290,10290,10290,0
|
|
20250109,092200,4634120,10290,10290,10290,10290,44
|
|
20250109,092100,4181360,10300,10300,10300,10300,0
|
|
20250109,092000,4181360,10300,10300,10300,10300,0
|
|
20250109,091900,4181360,10300,10300,10300,10300,0
|
|
20250109,091800,4181360,10300,10300,10300,10300,39
|
|
20250109,091700,3779660,10300,10300,10300,10300,1
|
|
20250109,091600,3769360,10300,10320,10320,10300,111
|
|
20250109,091500,2625530,10320,10320,10320,10320,0
|
|
20250109,091400,2625530,10320,10320,10320,10320,0
|
|
20250109,091300,2625530,10320,10320,10320,10320,57
|
|
20250109,091200,2037290,10320,10320,10320,10320,0
|
|
20250109,091100,2037290,10320,10320,10320,10320,0
|
|
20250109,091000,2037290,10320,10320,10320,10320,0
|
|
20250109,090900,2037290,10320,10320,10320,10320,0
|
|
20250109,090800,2037290,10320,10320,10320,10320,0
|
|
20250109,090700,2037290,10320,10320,10320,10320,10
|
|
20250109,090600,1934090,10310,10310,10310,10310,0
|
|
20250109,090500,1934090,10310,10310,10310,10310,0
|
|
20250109,090400,1934090,10310,10310,10310,10310,0
|
|
20250109,090300,1934090,10310,10310,10310,10310,0
|
|
20250109,090200,1934090,10310,10350,10350,10310,58
|
|
20250109,090100,1336070,10390,10400,10400,10390,38
|
|
20250109,090000,940900,10400,10460,10460,10400,90
|