580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183700,142922720,19150,19150,19150,19150,4
|
|
20250103,183600,142922720,19150,19150,19150,19150,0
|
|
20250103,183500,142922720,19150,19150,19150,19150,0
|
|
20250103,183400,142922720,19150,19150,19150,19150,0
|
|
20250103,183300,142922720,19150,19150,19150,19150,0
|
|
20250103,183200,142922720,19150,19150,19150,19150,0
|
|
20250103,183100,142922720,19150,19150,19150,19150,0
|
|
20250103,183000,142922720,19150,19150,19150,19150,0
|
|
20250103,182900,142922720,19150,19150,19150,19150,0
|
|
20250103,182800,142922720,19150,19150,19150,19150,0
|
|
20250103,182700,142922720,19150,19150,19150,19150,0
|
|
20250103,182600,142922720,19150,19150,19150,19150,0
|
|
20250103,182500,142922720,19150,19150,19150,19150,0
|
|
20250103,182400,142922720,19150,19150,19150,19150,0
|
|
20250103,182300,142922720,19150,19150,19150,19150,0
|
|
20250103,182200,142922720,19150,19150,19150,19150,0
|
|
20250103,182100,142922720,19150,19150,19150,19150,0
|
|
20250103,182000,142922720,19150,19150,19150,19150,0
|
|
20250103,181900,142922720,19150,19150,19150,19150,0
|
|
20250103,181800,142922720,19150,19150,19150,19150,0
|
|
20250103,181700,142922720,19150,19150,19150,19150,0
|
|
20250103,181600,142922720,19150,19150,19150,19150,0
|
|
20250103,181500,142922720,19150,19150,19150,19150,0
|
|
20250103,181400,142922720,19150,19150,19150,19150,0
|
|
20250103,181300,142922720,19150,19150,19150,19150,0
|
|
20250103,181200,142922720,19150,19150,19150,19150,0
|
|
20250103,181100,142922720,19150,19150,19150,19150,0
|
|
20250103,181000,142922720,19150,19150,19150,19150,0
|
|
20250103,180900,142922720,19150,19150,19150,19150,0
|
|
20250103,180800,142922720,19150,19150,19150,19150,0
|
|
20250103,180700,142922720,19150,19150,19150,19150,4
|
|
20250103,180600,142922720,19150,19150,19150,19150,0
|
|
20250103,180500,142922720,19150,19150,19150,19150,0
|
|
20250103,180400,142922720,19150,19150,19150,19150,0
|
|
20250103,180300,142922720,19150,19150,19150,19150,0
|
|
20250103,180200,142922720,19150,19150,19150,19150,0
|
|
20250103,180100,142922720,19150,19150,19150,19150,0
|
|
20250103,180000,142922720,19150,19150,19150,19150,0
|
|
20250103,175900,142922720,19150,19150,19150,19150,0
|
|
20250103,175800,142922720,19150,19150,19150,19150,0
|
|
20250103,175700,142922720,19150,19150,19150,19150,0
|
|
20250103,175600,142922720,19150,19150,19150,19150,0
|
|
20250103,175500,142922720,19150,19150,19150,19150,0
|
|
20250103,175400,142922720,19150,19150,19150,19150,0
|
|
20250103,175300,142922720,19150,19150,19150,19150,0
|
|
20250103,175200,142922720,19150,19150,19150,19150,0
|
|
20250103,175100,142922720,19150,19150,19150,19150,0
|
|
20250103,175000,142922720,19150,19150,19150,19150,0
|
|
20250103,174900,142922720,19150,19150,19150,19150,0
|
|
20250103,174800,142922720,19150,19150,19150,19150,0
|
|
20250103,174700,142922720,19150,19150,19150,19150,0
|
|
20250103,174600,142922720,19150,19150,19150,19150,0
|
|
20250103,174500,142922720,19150,19150,19150,19150,0
|
|
20250103,174400,142922720,19150,19150,19150,19150,0
|
|
20250103,174300,142922720,19150,19150,19150,19150,0
|
|
20250103,174200,142922720,19150,19150,19150,19150,0
|
|
20250103,174100,142922720,19150,19150,19150,19150,0
|
|
20250103,174000,142922720,19150,19150,19150,19150,0
|
|
20250103,173900,142922720,19150,19150,19150,19150,0
|
|
20250103,173800,142922720,19150,19150,19150,19150,0
|
|
20250103,173700,142922720,19150,19150,19150,19150,4
|
|
20250103,173600,142922720,19150,19150,19150,19150,0
|
|
20250103,173500,142922720,19150,19150,19150,19150,0
|
|
20250103,173400,142922720,19150,19150,19150,19150,0
|
|
20250103,173300,142922720,19150,19150,19150,19150,0
|
|
20250103,173200,142922720,19150,19150,19150,19150,0
|
|
20250103,173100,142922720,19150,19150,19150,19150,0
|
|
20250103,173000,142922720,19150,19150,19150,19150,0
|
|
20250103,172900,142922720,19150,19150,19150,19150,0
|
|
20250103,172800,142922720,19150,19150,19150,19150,0
|
|
20250103,172700,142922720,19150,19150,19150,19150,0
|
|
20250103,172600,142922720,19150,19150,19150,19150,0
|
|
20250103,172500,142922720,19150,19150,19150,19150,0
|
|
20250103,172400,142922720,19150,19150,19150,19150,0
|
|
20250103,172300,142922720,19150,19150,19150,19150,0
|
|
20250103,172200,142922720,19150,19150,19150,19150,0
|
|
20250103,172100,142922720,19150,19150,19150,19150,0
|
|
20250103,172000,142922720,19150,19150,19150,19150,0
|
|
20250103,171900,142922720,19150,19150,19150,19150,0
|
|
20250103,171800,142922720,19150,19150,19150,19150,0
|
|
20250103,171700,142922720,19150,19150,19150,19150,0
|
|
20250103,171600,142922720,19150,19150,19150,19150,0
|
|
20250103,171500,142922720,19150,19150,19150,19150,0
|
|
20250103,171400,142922720,19150,19150,19150,19150,0
|
|
20250103,171300,142922720,19150,19150,19150,19150,0
|
|
20250103,171200,142922720,19150,19150,19150,19150,0
|
|
20250103,171100,142922720,19150,19150,19150,19150,0
|
|
20250103,171000,142922720,19150,19150,19150,19150,0
|
|
20250103,170900,142922720,19150,19150,19150,19150,0
|
|
20250103,170800,142922720,19150,19150,19150,19150,0
|
|
20250103,170700,142922720,19150,19150,19150,19150,4
|
|
20250103,170600,142922720,19150,19150,19150,19150,0
|
|
20250103,170500,142922720,19150,19150,19150,19150,0
|
|
20250103,170400,142922720,19150,19150,19150,19150,0
|
|
20250103,170300,142922720,19150,19150,19150,19150,0
|
|
20250103,170200,142922720,19150,19150,19150,19150,0
|
|
20250103,170100,142922720,19150,19150,19150,19150,0
|
|
20250103,170000,142922720,19150,19150,19150,19150,0
|
|
20250103,165900,142922720,19150,19150,19150,19150,0
|
|
20250103,165800,142922720,19150,19150,19150,19150,0
|
|
20250103,165700,142922720,19150,19150,19150,19150,0
|
|
20250103,165600,142922720,19150,19150,19150,19150,0
|
|
20250103,165500,142922720,19150,19150,19150,19150,0
|
|
20250103,165400,142922720,19150,19150,19150,19150,0
|
|
20250103,165300,142922720,19150,19150,19150,19150,0
|
|
20250103,165200,142922720,19150,19150,19150,19150,0
|
|
20250103,165100,142922720,19150,19150,19150,19150,0
|
|
20250103,165000,142922720,19150,19150,19150,19150,0
|
|
20250103,164900,142922720,19150,19150,19150,19150,0
|
|
20250103,164800,142922720,19150,19150,19150,19150,0
|
|
20250103,164700,142922720,19150,19150,19150,19150,0
|
|
20250103,164600,142922720,19150,19150,19150,19150,0
|
|
20250103,164500,142922720,19150,19150,19150,19150,0
|
|
20250103,164400,142922720,19150,19150,19150,19150,0
|
|
20250103,164300,142922720,19150,19150,19150,19150,0
|
|
20250103,164200,142922720,19150,19150,19150,19150,0
|
|
20250103,164100,142922720,19150,19150,19150,19150,0
|
|
20250103,164000,142922720,19150,19150,19150,19150,0
|
|
20250103,163900,142922720,19150,19150,19150,19150,0
|
|
20250103,163800,142922720,19150,19150,19150,19150,0
|
|
20250103,163700,142922720,19150,19150,19150,19150,4
|
|
20250103,163600,142922720,19150,19150,19150,19150,0
|
|
20250103,163500,142922720,19150,19150,19150,19150,0
|
|
20250103,163400,142922720,19150,19150,19150,19150,0
|
|
20250103,163300,142922720,19150,19150,19150,19150,0
|
|
20250103,163200,142922720,19150,19150,19150,19150,0
|
|
20250103,163100,142922720,19150,19150,19150,19150,0
|
|
20250103,163000,142922720,19150,19150,19150,19150,0
|
|
20250103,162900,142922720,19150,19150,19150,19150,0
|
|
20250103,162800,142922720,19150,19150,19150,19150,0
|
|
20250103,162700,142922720,19150,19150,19150,19150,0
|
|
20250103,162600,142922720,19150,19150,19150,19150,0
|
|
20250103,162500,142922720,19150,19150,19150,19150,0
|
|
20250103,162400,142922720,19150,19150,19150,19150,0
|
|
20250103,162300,142922720,19150,19150,19150,19150,0
|
|
20250103,162200,142922720,19150,19150,19150,19150,0
|
|
20250103,162100,142922720,19150,19150,19150,19150,0
|
|
20250103,162000,142922720,19150,19150,19150,19150,0
|
|
20250103,161900,142922720,19150,19150,19150,19150,0
|
|
20250103,161800,142922720,19150,19150,19150,19150,0
|
|
20250103,161700,142922720,19150,19150,19150,19150,0
|
|
20250103,161600,142922720,19150,19150,19150,19150,0
|
|
20250103,161500,142922720,19150,19150,19150,19150,0
|
|
20250103,161400,142922720,19150,19150,19150,19150,0
|
|
20250103,161300,142922720,19150,19150,19150,19150,0
|
|
20250103,161200,142922720,19150,19150,19150,19150,0
|
|
20250103,161100,142922720,19150,19150,19150,19150,0
|
|
20250103,161000,142922720,19150,19150,19150,19150,0
|
|
20250103,160900,142922720,19150,19150,19150,19150,0
|
|
20250103,160800,142922720,19150,19150,19150,19150,0
|
|
20250103,160700,142922720,19150,19150,19150,19150,4
|
|
20250103,160600,142922720,19150,19150,19150,19150,0
|
|
20250103,160500,142922720,19150,19150,19150,19150,0
|
|
20250103,160400,142922720,19150,19150,19150,19150,0
|
|
20250103,160300,142922720,19150,19150,19150,19150,0
|
|
20250103,160200,142922720,19150,19150,19150,19150,0
|
|
20250103,160100,142922720,19150,19150,19150,19150,0
|
|
20250103,160000,142922720,19150,19150,19150,19150,0
|
|
20250103,155900,142922720,19150,19150,19150,19150,0
|
|
20250103,155800,142922720,19150,19150,19150,19150,0
|
|
20250103,155700,142922720,19150,19150,19150,19150,0
|
|
20250103,155600,142922720,19150,19150,19150,19150,0
|
|
20250103,155500,142922720,19150,19150,19150,19150,0
|
|
20250103,155400,142922720,19150,19150,19150,19150,0
|
|
20250103,155300,142922720,19150,19150,19150,19150,0
|
|
20250103,155200,142922720,19150,19150,19150,19150,0
|
|
20250103,155100,142922720,19150,19150,19150,19150,0
|
|
20250103,155000,142922720,19150,19150,19150,19150,0
|
|
20250103,154900,142922720,19150,19150,19150,19150,0
|
|
20250103,154800,142922720,19150,19150,19150,19150,0
|
|
20250103,154700,142922720,19150,19150,19150,19150,0
|
|
20250103,154600,142922720,19150,19150,19150,19150,0
|
|
20250103,154500,142922720,19150,19150,19150,19150,0
|
|
20250103,154400,142922720,19150,19150,19150,19150,0
|
|
20250103,154300,142922720,19150,19150,19150,19150,0
|
|
20250103,154200,142922720,19150,19150,19150,19150,0
|
|
20250103,154100,142922720,19150,19150,19150,19150,0
|
|
20250103,154000,142922720,19150,19150,19150,19150,0
|
|
20250103,153900,142922720,19150,19150,19150,19150,0
|
|
20250103,153800,142922720,19150,19150,19150,19150,0
|
|
20250103,153700,142922720,19150,19150,19150,19150,4
|
|
20250103,153600,142922720,19150,19150,19150,19150,0
|
|
20250103,153500,142922720,19150,19150,19150,19150,0
|
|
20250103,153400,142922720,19150,19150,19150,19150,0
|
|
20250103,153300,142922720,19150,19150,19150,19150,0
|
|
20250103,153200,142922720,19150,19150,19150,19150,0
|
|
20250103,153100,142922720,19150,19150,19150,19150,0
|
|
20250103,153000,142922720,19150,19150,19150,19150,4
|
|
20250103,152900,142846120,19150,19150,19150,19150,0
|
|
20250103,152800,142846120,19150,19150,19150,19150,0
|
|
20250103,152700,142846120,19150,19150,19150,19150,0
|
|
20250103,152600,142846120,19150,19150,19150,19150,0
|
|
20250103,152500,142846120,19150,19150,19150,19150,0
|
|
20250103,152400,142846120,19150,19150,19150,19150,0
|
|
20250103,152300,142846120,19150,19150,19150,19150,0
|
|
20250103,152200,142846120,19150,19150,19150,19150,0
|
|
20250103,152100,142846120,19150,19150,19150,19150,0
|
|
20250103,152000,142846120,19150,19150,19150,19150,0
|
|
20250103,151900,142846120,19150,19160,19190,19150,38
|
|
20250103,151800,142118150,19160,19160,19160,19160,0
|
|
20250103,151700,142118150,19160,19160,19160,19160,0
|
|
20250103,151600,142118150,19160,19160,19160,19160,2
|
|
20250103,151500,142079830,19160,19160,19160,19160,137
|
|
20250103,151400,139454910,19170,19170,19170,19170,0
|
|
20250103,151300,139454910,19170,19170,19170,19170,3
|
|
20250103,151200,139397400,19160,19160,19160,19160,5
|
|
20250103,151100,139301600,19170,19170,19170,19170,1
|
|
20250103,151000,139282430,19160,19160,19160,19160,9
|
|
20250103,150900,139109990,19160,19160,19160,19160,8
|
|
20250103,150800,138956710,19160,19160,19160,19160,6
|
|
20250103,150700,138841750,19160,19160,19160,19160,8
|
|
20250103,150600,138688470,19160,19160,19160,19160,8
|
|
20250103,150500,138535190,19160,19160,19160,19160,6
|
|
20250103,150400,138420230,19160,19160,19160,19160,12
|
|
20250103,150300,138190310,19160,19160,19160,19160,8
|
|
20250103,150200,138037030,19160,19160,19160,19160,6
|
|
20250103,150100,137922070,19160,19160,19160,19160,8
|
|
20250103,150000,137768790,19160,19160,19160,19160,8
|
|
20250103,145900,137615510,19170,19170,19170,19170,2
|
|
20250103,145800,137577170,19170,19170,19170,19170,8
|
|
20250103,145700,137423810,19170,19170,19170,19170,8
|
|
20250103,145600,137270450,19170,19170,19170,19170,14
|
|
20250103,145500,137002070,19170,19170,19170,19170,8
|
|
20250103,145400,136848710,19180,19160,19180,19160,29
|
|
20250103,145300,136292830,19160,19160,19160,19160,58
|
|
20250103,145200,135181550,19160,19160,19160,19160,8
|
|
20250103,145100,135028270,19160,19170,19170,19160,134
|
|
20250103,145000,132460290,19170,19180,19180,19170,108
|
|
20250103,144900,130389860,19180,19180,19180,19180,8
|
|
20250103,144800,130236420,19180,19180,19180,19180,282
|
|
20250103,144700,124827660,19180,19180,19180,19180,8
|
|
20250103,144600,124674220,19170,19170,19170,19170,57
|
|
20250103,144500,123581530,19170,19170,19170,19170,15
|
|
20250103,144400,123293980,19170,19170,19170,19170,29
|
|
20250103,144300,122738050,19170,19170,19170,19170,7
|
|
20250103,144200,122603860,19170,19170,19170,19170,15
|
|
20250103,144100,122316310,19170,19170,19170,19170,7
|
|
20250103,144000,122182120,19170,19170,19170,19170,11
|
|
20250103,143900,121971250,19180,19200,19200,19180,40
|
|
20250103,143800,121203340,19190,19170,19190,19170,71
|
|
20250103,143700,119841160,19170,19170,19170,19170,6
|
|
20250103,143600,119726140,19170,19170,19170,19170,131
|
|
20250103,143500,117214870,19170,19170,19170,19170,7
|
|
20250103,143400,117080680,19170,19170,19170,19170,6
|
|
20250103,143300,116965660,19170,19170,19170,19170,9
|
|
20250103,143200,116793130,19170,19170,19170,19170,7
|
|
20250103,143100,116658940,19170,19170,19170,19170,6
|
|
20250103,143000,116543920,19170,19170,19170,19170,16
|
|
20250103,142900,116237200,19170,19170,19170,19170,6
|
|
20250103,142800,116122180,19170,19170,19170,19170,9
|
|
20250103,142700,115949650,19170,19170,19170,19170,7
|
|
20250103,142600,115815460,19170,19170,19170,19170,6
|
|
20250103,142500,115700440,19170,19170,19170,19170,9
|
|
20250103,142400,115527910,19170,19170,19170,19170,11
|
|
20250103,142300,115317040,19170,19170,19170,19170,0
|
|
20250103,142200,115317040,19170,19170,19170,19170,6
|
|
20250103,142100,115202020,19170,19170,19170,19170,0
|
|
20250103,142000,115202020,19170,19170,19170,19170,0
|
|
20250103,141900,115202020,19170,19170,19170,19170,1
|
|
20250103,141800,115182850,19170,19170,19170,19170,0
|
|
20250103,141700,115182850,19170,19170,19170,19170,5
|
|
20250103,141600,115087000,19170,19170,19170,19170,0
|
|
20250103,141500,115087000,19170,19170,19170,19170,103
|
|
20250103,141400,113112490,19180,19180,19180,19180,97
|
|
20250103,141300,111252030,19180,19180,19180,19180,4
|
|
20250103,141200,111175310,19170,19170,19170,19170,3
|
|
20250103,141100,111117800,19170,19170,19170,19170,0
|
|
20250103,141000,111117800,19170,19170,19170,19170,2
|
|
20250103,140900,111079460,19180,19180,19180,19180,0
|
|
20250103,140800,111079460,19180,19180,19180,19180,0
|
|
20250103,140700,111079460,19180,19180,19180,19180,0
|
|
20250103,140600,111079460,19180,19180,19180,19180,0
|
|
20250103,140500,111079460,19180,19180,19180,19180,0
|
|
20250103,140400,111079460,19180,19180,19180,19180,0
|
|
20250103,140300,111079460,19180,19180,19180,19180,0
|
|
20250103,140200,111079460,19180,19180,19180,19180,0
|
|
20250103,140100,111079460,19180,19180,19180,19180,0
|
|
20250103,140000,111079460,19180,19180,19180,19180,638
|
|
20250103,135900,98842620,19180,19180,19180,19180,0
|
|
20250103,135800,98842620,19180,19180,19180,19180,10
|
|
20250103,135700,98650820,19190,19190,19190,19190,0
|
|
20250103,135600,98650820,19190,19180,19190,19180,6
|
|
20250103,135500,98535720,19180,19180,19180,19180,0
|
|
20250103,135400,98535720,19180,19180,19180,19180,0
|
|
20250103,135300,98535720,19180,19180,19180,19180,5
|
|
20250103,135200,98439820,19190,19190,19190,19190,0
|
|
20250103,135100,98439820,19190,19190,19190,19190,0
|
|
20250103,135000,98439820,19190,19190,19190,19190,5
|
|
20250103,134900,98343870,19180,19180,19180,19180,0
|
|
20250103,134800,98343870,19180,19180,19180,19180,1
|
|
20250103,134700,98324690,19180,19180,19180,19180,0
|
|
20250103,134600,98324690,19180,19180,19180,19180,0
|
|
20250103,134500,98324690,19180,19180,19180,19180,5
|
|
20250103,134400,98228790,19180,19180,19180,19180,0
|
|
20250103,134300,98228790,19180,19180,19180,19180,0
|
|
20250103,134200,98228790,19180,19180,19180,19180,19
|
|
20250103,134100,97864370,19190,19190,19190,19190,0
|
|
20250103,134000,97864370,19190,19190,19190,19190,0
|
|
20250103,133900,97864370,19190,19190,19190,19190,0
|
|
20250103,133800,97864370,19190,19190,19190,19190,2
|
|
20250103,133700,97825990,19190,19190,19190,19190,100
|
|
20250103,133600,95906990,19200,19200,19200,19200,0
|
|
20250103,133500,95906990,19200,19200,19200,19200,0
|
|
20250103,133400,95906990,19200,19200,19200,19200,4
|
|
20250103,133300,95830190,19190,19190,19190,19190,0
|
|
20250103,133200,95830190,19190,19190,19190,19190,0
|
|
20250103,133100,95830190,19190,19190,19190,19190,0
|
|
20250103,133000,95830190,19190,19190,19190,19190,0
|
|
20250103,132900,95830190,19190,19190,19190,19190,69
|
|
20250103,132800,94506080,19190,19190,19190,19190,0
|
|
20250103,132700,94506080,19190,19190,19190,19190,5
|
|
20250103,132600,94410130,19200,19200,19200,19200,0
|
|
20250103,132500,94410130,19200,19200,19200,19200,0
|
|
20250103,132400,94410130,19200,19200,19200,19200,0
|
|
20250103,132300,94410130,19200,19200,19200,19200,0
|
|
20250103,132200,94410130,19200,19200,19200,19200,0
|
|
20250103,132100,94410130,19200,19200,19200,19200,0
|
|
20250103,132000,94410130,19200,19200,19200,19200,0
|
|
20250103,131900,94410130,19200,19200,19200,19200,0
|
|
20250103,131800,94410130,19200,19200,19200,19200,0
|
|
20250103,131700,94410130,19200,19200,19200,19200,0
|
|
20250103,131600,94410130,19200,19200,19200,19200,0
|
|
20250103,131500,94410130,19200,19200,19200,19200,0
|
|
20250103,131400,94410130,19200,19200,19200,19200,0
|
|
20250103,131300,94410130,19200,19200,19200,19200,0
|
|
20250103,131200,94410130,19200,19200,19200,19200,0
|
|
20250103,131100,94410130,19200,19200,19200,19200,0
|
|
20250103,131000,94410130,19200,19200,19200,19200,0
|
|
20250103,130900,94410130,19200,19200,19200,19200,0
|
|
20250103,130800,94410130,19200,19200,19200,19200,0
|
|
20250103,130700,94410130,19200,19200,19200,19200,0
|
|
20250103,130600,94410130,19200,19200,19200,19200,0
|
|
20250103,130500,94410130,19200,19200,19200,19200,0
|
|
20250103,130400,94410130,19200,19200,19200,19200,0
|
|
20250103,130300,94410130,19200,19200,19200,19200,0
|
|
20250103,130200,94410130,19200,19200,19200,19200,0
|
|
20250103,130100,94410130,19200,19200,19200,19200,0
|
|
20250103,130000,94410130,19200,19200,19200,19200,0
|
|
20250103,125900,94410130,19200,19200,19200,19200,0
|
|
20250103,125800,94410130,19200,19200,19200,19200,0
|
|
20250103,125700,94410130,19200,19200,19200,19200,0
|
|
20250103,125600,94410130,19200,19200,19200,19200,0
|
|
20250103,125500,94410130,19200,19200,19200,19200,0
|
|
20250103,125400,94410130,19200,19200,19200,19200,1
|
|
20250103,125300,94390930,19190,19190,19190,19190,0
|
|
20250103,125200,94390930,19190,19190,19190,19190,0
|
|
20250103,125100,94390930,19190,19190,19190,19190,0
|
|
20250103,125000,94390930,19190,19190,19190,19190,16
|
|
20250103,124900,94083890,19180,19180,19180,19180,0
|
|
20250103,124800,94083890,19180,19180,19180,19180,0
|
|
20250103,124700,94083890,19180,19180,19180,19180,0
|
|
20250103,124600,94083890,19180,19180,19180,19180,0
|
|
20250103,124500,94083890,19180,19180,19180,19180,69
|
|
20250103,124400,92760470,19190,19190,19190,19190,1
|
|
20250103,124300,92741280,19180,19180,19180,19180,0
|
|
20250103,124200,92741280,19180,19180,19180,19180,0
|
|
20250103,124100,92741280,19180,19180,19180,19180,0
|
|
20250103,124000,92741280,19180,19180,19180,19180,0
|
|
20250103,123900,92741280,19180,19180,19180,19180,0
|
|
20250103,123800,92741280,19180,19180,19180,19180,0
|
|
20250103,123700,92741280,19180,19180,19180,19180,104
|
|
20250103,123600,90746560,19180,19180,19180,19180,29
|
|
20250103,123500,90190340,19180,19180,19180,19180,5
|
|
20250103,123400,90094440,19190,19190,19190,19190,0
|
|
20250103,123300,90094440,19190,19190,19190,19190,1
|
|
20250103,123200,90075250,19180,19180,19180,19180,0
|
|
20250103,123100,90075250,19180,19180,19180,19180,0
|
|
20250103,123000,90075250,19180,19180,19180,19180,3
|
|
20250103,122900,90017710,19190,19190,19190,19190,0
|
|
20250103,122800,90017710,19190,19190,19190,19190,0
|
|
20250103,122700,90017710,19190,19190,19190,19190,0
|
|
20250103,122600,90017710,19190,19190,19190,19190,0
|
|
20250103,122500,90017710,19190,19190,19190,19190,0
|
|
20250103,122400,90017710,19190,19190,19190,19190,0
|
|
20250103,122300,90017710,19190,19190,19190,19190,0
|
|
20250103,122200,90017710,19190,19190,19190,19190,1
|
|
20250103,122100,89998520,19180,19180,19180,19180,0
|
|
20250103,122000,89998520,19180,19180,19180,19180,49
|
|
20250103,121900,89058700,19180,19180,19180,19180,0
|
|
20250103,121800,89058700,19180,19180,19180,19180,0
|
|
20250103,121700,89058700,19180,19180,19180,19180,0
|
|
20250103,121600,89058700,19180,19180,19180,19180,0
|
|
20250103,121500,89058700,19180,19180,19180,19180,0
|
|
20250103,121400,89058700,19180,19180,19180,19180,0
|
|
20250103,121300,89058700,19180,19180,19180,19180,0
|
|
20250103,121200,89058700,19180,19180,19180,19180,0
|
|
20250103,121100,89058700,19180,19180,19180,19180,4
|
|
20250103,121000,88981980,19190,19190,19190,19190,1
|
|
20250103,120900,88962790,19190,19190,19190,19190,0
|
|
20250103,120800,88962790,19190,19190,19190,19190,18
|
|
20250103,120700,88617370,19200,19200,19200,19200,20
|
|
20250103,120600,88233370,19190,19190,19190,19190,0
|
|
20250103,120500,88233370,19190,19190,19190,19190,0
|
|
20250103,120400,88233370,19190,19190,19190,19190,0
|
|
20250103,120300,88233370,19190,19190,19190,19190,0
|
|
20250103,120200,88233370,19190,19190,19190,19190,0
|
|
20250103,120100,88233370,19190,19210,19210,19190,172
|
|
20250103,120000,84929670,19220,19220,19220,19220,0
|
|
20250103,115900,84929670,19220,19220,19220,19220,1
|
|
20250103,115800,84910450,19210,19210,19210,19210,0
|
|
20250103,115700,84910450,19210,19210,19210,19210,0
|
|
20250103,115600,84910450,19210,19210,19210,19210,0
|
|
20250103,115500,84910450,19210,19210,19210,19210,1
|
|
20250103,115400,84891240,19220,19220,19220,19220,0
|
|
20250103,115300,84891240,19220,19220,19220,19220,0
|
|
20250103,115200,84891240,19220,19220,19220,19220,0
|
|
20250103,115100,84891240,19220,19220,19220,19220,0
|
|
20250103,115000,84891240,19220,19220,19220,19220,0
|
|
20250103,114900,84891240,19220,19220,19220,19220,0
|
|
20250103,114800,84891240,19220,19220,19220,19220,1
|
|
20250103,114700,84872020,19210,19210,19210,19210,0
|
|
20250103,114600,84872020,19210,19210,19210,19210,0
|
|
20250103,114500,84872020,19210,19210,19210,19210,0
|
|
20250103,114400,84872020,19210,19210,19210,19210,0
|
|
20250103,114300,84872020,19210,19210,19210,19210,0
|
|
20250103,114200,84872020,19210,19210,19210,19210,5
|
|
20250103,114100,84775970,19220,19220,19220,19220,0
|
|
20250103,114000,84775970,19220,19220,19220,19220,5
|
|
20250103,113900,84679870,19220,19220,19220,19220,0
|
|
20250103,113800,84679870,19220,19220,19220,19220,0
|
|
20250103,113700,84679870,19220,19220,19220,19220,3
|
|
20250103,113600,84622210,19220,19220,19220,19220,10
|
|
20250103,113500,84430010,19220,19220,19220,19220,0
|
|
20250103,113400,84430010,19220,19220,19220,19220,20
|
|
20250103,113300,84045610,19220,19220,19220,19220,52
|
|
20250103,113200,83046170,19230,19230,19230,19230,0
|
|
20250103,113100,83046170,19230,19230,19230,19230,0
|
|
20250103,113000,83046170,19230,19230,19230,19230,0
|
|
20250103,112900,83046170,19230,19230,19230,19230,0
|
|
20250103,112800,83046170,19230,19230,19230,19230,0
|
|
20250103,112700,83046170,19230,19230,19230,19230,0
|
|
20250103,112600,83046170,19230,19230,19230,19230,0
|
|
20250103,112500,83046170,19230,19230,19230,19230,1
|
|
20250103,112400,83026940,19230,19230,19230,19230,0
|
|
20250103,112300,83026940,19230,19230,19230,19230,1
|
|
20250103,112200,83007710,19230,19230,19230,19230,0
|
|
20250103,112100,83007710,19230,19230,19230,19230,0
|
|
20250103,112000,83007710,19230,19230,19230,19230,0
|
|
20250103,111900,83007710,19230,19230,19230,19230,0
|
|
20250103,111800,83007710,19230,19230,19230,19230,0
|
|
20250103,111700,83007710,19230,19230,19230,19230,0
|
|
20250103,111600,83007710,19230,19230,19230,19230,4
|
|
20250103,111500,82930790,19230,19230,19230,19230,0
|
|
20250103,111400,82930790,19230,19230,19230,19230,1
|
|
20250103,111300,82911560,19230,19230,19230,19230,0
|
|
20250103,111200,82911560,19230,19230,19230,19230,0
|
|
20250103,111100,82911560,19230,19230,19230,19230,0
|
|
20250103,111000,82911560,19230,19230,19230,19230,0
|
|
20250103,110900,82911560,19230,19230,19230,19230,0
|
|
20250103,110800,82911560,19230,19230,19230,19230,0
|
|
20250103,110700,82911560,19230,19230,19230,19230,0
|
|
20250103,110600,82911560,19230,19230,19230,19230,0
|
|
20250103,110500,82911560,19230,19230,19230,19230,0
|
|
20250103,110400,82911560,19230,19230,19230,19230,0
|
|
20250103,110300,82911560,19230,19210,19230,19210,3
|
|
20250103,110200,82853910,19190,19190,19190,19190,27
|
|
20250103,110100,82335780,19190,19190,19190,19190,0
|
|
20250103,110000,82335780,19190,19190,19190,19190,0
|
|
20250103,105900,82335780,19190,19190,19190,19190,0
|
|
20250103,105800,82335780,19190,19190,19190,19190,0
|
|
20250103,105700,82335780,19190,19190,19190,19190,0
|
|
20250103,105600,82335780,19190,19190,19190,19190,0
|
|
20250103,105500,82335780,19190,19180,19190,19180,11
|
|
20250103,105400,82124700,19190,19190,19190,19190,1
|
|
20250103,105300,82105510,19190,19190,19190,19190,0
|
|
20250103,105200,82105510,19190,19190,19190,19190,2
|
|
20250103,105100,82067130,19190,19190,19190,19190,0
|
|
20250103,105000,82067130,19190,19190,19190,19190,0
|
|
20250103,104900,82067130,19190,19190,19190,19190,0
|
|
20250103,104800,82067130,19190,19190,19190,19190,0
|
|
20250103,104700,82067130,19190,19190,19190,19190,0
|
|
20250103,104600,82067130,19190,19190,19190,19190,0
|
|
20250103,104500,82067130,19190,19190,19190,19190,0
|
|
20250103,104400,82067130,19190,19190,19190,19190,0
|
|
20250103,104300,82067130,19190,19190,19190,19190,0
|
|
20250103,104200,82067130,19190,19190,19190,19190,0
|
|
20250103,104100,82067130,19190,19190,19190,19190,5
|
|
20250103,104000,81971180,19190,19190,19190,19190,1
|
|
20250103,103900,81951990,19190,19190,19190,19190,0
|
|
20250103,103800,81951990,19190,19190,19190,19190,1
|
|
20250103,103700,81932800,19190,19190,19190,19190,0
|
|
20250103,103600,81932800,19190,19190,19190,19190,0
|
|
20250103,103500,81932800,19190,19190,19190,19190,0
|
|
20250103,103400,81932800,19190,19190,19190,19190,0
|
|
20250103,103300,81932800,19190,19190,19190,19190,0
|
|
20250103,103200,81932800,19190,19190,19190,19190,0
|
|
20250103,103100,81932800,19190,19190,19190,19190,0
|
|
20250103,103000,81932800,19190,19190,19190,19190,0
|
|
20250103,102900,81932800,19190,19190,19190,19190,0
|
|
20250103,102800,81932800,19190,19190,19190,19190,1
|
|
20250103,102700,81913610,19180,19180,19180,19180,0
|
|
20250103,102600,81913610,19180,19180,19180,19180,0
|
|
20250103,102500,81913610,19180,19180,19180,19180,0
|
|
20250103,102400,81913610,19180,19180,19180,19180,0
|
|
20250103,102300,81913610,19180,19180,19180,19180,0
|
|
20250103,102200,81913610,19180,19180,19180,19180,0
|
|
20250103,102100,81913610,19180,19180,19180,19180,3
|
|
20250103,102000,81856070,19200,19200,19200,19200,0
|
|
20250103,101900,81856070,19200,19200,19200,19200,0
|
|
20250103,101800,81856070,19200,19200,19200,19200,0
|
|
20250103,101700,81856070,19200,19190,19280,19190,109
|
|
20250103,101600,79756120,19200,19220,19250,19200,15
|
|
20250103,101500,79467710,19220,19210,19220,19190,8
|
|
20250103,101400,79314080,19190,19190,19220,19190,5
|
|
20250103,101300,79218080,19220,19190,19220,19190,2
|
|
20250103,101200,79179670,19200,19150,19200,19150,201
|
|
20250103,101100,75328420,19180,19190,19190,19180,104
|
|
20250103,101000,73333660,19210,19210,19210,19210,3
|
|
20250103,100900,73276030,19230,19230,19230,19230,0
|
|
20250103,100800,73276030,19230,19230,19230,19230,0
|
|
20250103,100700,73276030,19230,19200,19230,19200,236
|
|
20250103,100600,68744800,19200,19200,19200,19200,0
|
|
20250103,100500,68744800,19200,19200,19200,19200,1
|
|
20250103,100400,68725600,19200,19200,19200,19200,1
|
|
20250103,100300,68706400,19220,19220,19220,19220,0
|
|
20250103,100200,68706400,19220,19220,19220,19220,0
|
|
20250103,100100,68706400,19220,19220,19220,19220,0
|
|
20250103,100000,68706400,19220,19220,19220,19220,0
|
|
20250103,095900,68706400,19220,19220,19220,19220,0
|
|
20250103,095800,68706400,19220,19220,19220,19220,0
|
|
20250103,095700,68706400,19220,19220,19220,19220,0
|
|
20250103,095600,68706400,19220,19220,19220,19220,1
|
|
20250103,095500,68687180,19210,19200,19210,19170,70
|
|
20250103,095400,67343500,19240,19240,19240,19210,127
|
|
20250103,095300,64903390,19240,19240,19240,19240,0
|
|
20250103,095200,64903390,19240,19240,19240,19240,7
|
|
20250103,095100,64768710,19240,19240,19240,19240,0
|
|
20250103,095000,64768710,19240,19230,19240,19230,2
|
|
20250103,094900,64730240,19240,19220,19240,19220,4
|
|
20250103,094800,64653320,19230,19230,19230,19230,1
|
|
20250103,094700,64634090,19210,19260,19260,19130,1540
|
|
20250103,094600,35076220,19280,19280,19280,19280,1
|
|
20250103,094500,35056940,19290,19270,19290,19270,4
|
|
20250103,094400,34979810,19280,19270,19280,19270,4
|
|
20250103,094300,34902700,19280,19280,19280,19280,56
|
|
20250103,094200,33823020,19290,19290,19290,19290,0
|
|
20250103,094100,33823020,19290,19290,19290,19290,20
|
|
20250103,094000,33437220,19300,19300,19300,19300,0
|
|
20250103,093900,33437220,19300,19300,19300,19300,0
|
|
20250103,093800,33437220,19300,19300,19300,19300,1
|
|
20250103,093700,33417920,19300,19270,19300,19270,47
|
|
20250103,093600,32511920,19260,19270,19270,19260,41
|
|
20250103,093500,31722150,19260,19260,19260,19260,49
|
|
20250103,093400,30778410,19260,19260,19260,19260,0
|
|
20250103,093300,30778410,19260,19260,19260,19260,1
|
|
20250103,093200,30759150,19250,19250,19250,19250,0
|
|
20250103,093100,30759150,19250,19240,19250,19240,16
|
|
20250103,093000,30451160,19250,19250,19250,19250,0
|
|
20250103,092900,30451160,19250,19220,19250,19220,6
|
|
20250103,092800,30335760,19210,19180,19210,19180,367
|
|
20250103,092700,23285960,19180,19180,19180,19180,0
|
|
20250103,092600,23285960,19180,19180,19180,19180,0
|
|
20250103,092500,23285960,19180,19180,19180,19180,0
|
|
20250103,092400,23285960,19180,19180,19200,19180,8
|
|
20250103,092300,23132500,19180,19200,19230,19180,19
|
|
20250103,092200,22767510,19200,19190,19200,19190,62
|
|
20250103,092100,21577120,19160,19160,19160,19160,0
|
|
20250103,092000,21577120,19160,19160,19160,19160,0
|
|
20250103,091900,21577120,19160,19160,19160,19160,1
|
|
20250103,091800,21557960,19280,19280,19280,19280,0
|
|
20250103,091700,21557960,19280,19280,19280,19280,0
|
|
20250103,091600,21557960,19280,19180,19280,19180,280
|
|
20250103,091500,16175290,19180,19160,19180,19160,185
|
|
20250103,091400,12629070,19160,19160,19160,19160,0
|
|
20250103,091300,12629070,19160,19160,19160,19160,53
|
|
20250103,091200,11613590,19160,19130,19160,19130,9
|
|
20250103,091100,11441180,19150,19130,19150,19130,6
|
|
20250103,091000,11326380,19170,19170,19170,19170,0
|
|
20250103,090900,11326380,19170,19170,19170,19170,0
|
|
20250103,090800,11326380,19170,19170,19170,19170,72
|
|
20250103,090700,9946140,19170,19170,19170,19170,0
|
|
20250103,090600,9946140,19170,19170,19170,19170,243
|
|
20250103,090500,5287830,19200,19200,19200,19200,0
|
|
20250103,090400,5287830,19200,19200,19200,19200,1
|
|
20250103,090300,5268630,19090,19090,19100,19090,144
|
|
20250103,090200,2518560,19080,19080,19080,19080,0
|
|
20250103,090100,2518560,19080,19080,19080,19080,0
|
|
20250103,090000,2518560,19080,19080,19080,19080,132
|