580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183700,160623430,19580,19580,19580,19580,48
|
|
20250110,183600,160623430,19580,19580,19580,19580,0
|
|
20250110,183500,160623430,19580,19580,19580,19580,0
|
|
20250110,183400,160623430,19580,19580,19580,19580,0
|
|
20250110,183300,160623430,19580,19580,19580,19580,0
|
|
20250110,183200,160623430,19580,19580,19580,19580,0
|
|
20250110,183100,160623430,19580,19580,19580,19580,0
|
|
20250110,183000,160623430,19580,19580,19580,19580,0
|
|
20250110,182900,160623430,19580,19580,19580,19580,0
|
|
20250110,182800,160623430,19580,19580,19580,19580,0
|
|
20250110,182700,160623430,19580,19580,19580,19580,0
|
|
20250110,182600,160623430,19580,19580,19580,19580,0
|
|
20250110,182500,160623430,19580,19580,19580,19580,0
|
|
20250110,182400,160623430,19580,19580,19580,19580,0
|
|
20250110,182300,160623430,19580,19580,19580,19580,0
|
|
20250110,182200,160623430,19580,19580,19580,19580,0
|
|
20250110,182100,160623430,19580,19580,19580,19580,0
|
|
20250110,182000,160623430,19580,19580,19580,19580,0
|
|
20250110,181900,160623430,19580,19580,19580,19580,0
|
|
20250110,181800,160623430,19580,19580,19580,19580,0
|
|
20250110,181700,160623430,19580,19580,19580,19580,0
|
|
20250110,181600,160623430,19580,19580,19580,19580,0
|
|
20250110,181500,160623430,19580,19580,19580,19580,0
|
|
20250110,181400,160623430,19580,19580,19580,19580,0
|
|
20250110,181300,160623430,19580,19580,19580,19580,0
|
|
20250110,181200,160623430,19580,19580,19580,19580,0
|
|
20250110,181100,160623430,19580,19580,19580,19580,0
|
|
20250110,181000,160623430,19580,19580,19580,19580,0
|
|
20250110,180900,160623430,19580,19580,19580,19580,0
|
|
20250110,180800,160623430,19580,19580,19580,19580,0
|
|
20250110,180700,160623430,19580,19580,19580,19580,48
|
|
20250110,180600,160623430,19580,19580,19580,19580,0
|
|
20250110,180500,160623430,19580,19580,19580,19580,0
|
|
20250110,180400,160623430,19580,19580,19580,19580,0
|
|
20250110,180300,160623430,19580,19580,19580,19580,0
|
|
20250110,180200,160623430,19580,19580,19580,19580,0
|
|
20250110,180100,160623430,19580,19580,19580,19580,0
|
|
20250110,180000,160623430,19580,19580,19580,19580,0
|
|
20250110,175900,160623430,19580,19580,19580,19580,0
|
|
20250110,175800,160623430,19580,19580,19580,19580,0
|
|
20250110,175700,160623430,19580,19580,19580,19580,0
|
|
20250110,175600,160623430,19580,19580,19580,19580,0
|
|
20250110,175500,160623430,19580,19580,19580,19580,0
|
|
20250110,175400,160623430,19580,19580,19580,19580,0
|
|
20250110,175300,160623430,19580,19580,19580,19580,0
|
|
20250110,175200,160623430,19580,19580,19580,19580,0
|
|
20250110,175100,160623430,19580,19580,19580,19580,0
|
|
20250110,175000,160623430,19580,19580,19580,19580,0
|
|
20250110,174900,160623430,19580,19580,19580,19580,0
|
|
20250110,174800,160623430,19580,19580,19580,19580,0
|
|
20250110,174700,160623430,19580,19580,19580,19580,0
|
|
20250110,174600,160623430,19580,19580,19580,19580,0
|
|
20250110,174500,160623430,19580,19580,19580,19580,0
|
|
20250110,174400,160623430,19580,19580,19580,19580,0
|
|
20250110,174300,160623430,19580,19580,19580,19580,0
|
|
20250110,174200,160623430,19580,19580,19580,19580,0
|
|
20250110,174100,160623430,19580,19580,19580,19580,0
|
|
20250110,174000,160623430,19580,19580,19580,19580,0
|
|
20250110,173900,160623430,19580,19580,19580,19580,0
|
|
20250110,173800,160623430,19580,19580,19580,19580,0
|
|
20250110,173700,160623430,19580,19580,19580,19580,48
|
|
20250110,173600,160623430,19580,19580,19580,19580,0
|
|
20250110,173500,160623430,19580,19580,19580,19580,0
|
|
20250110,173400,160623430,19580,19580,19580,19580,0
|
|
20250110,173300,160623430,19580,19580,19580,19580,0
|
|
20250110,173200,160623430,19580,19580,19580,19580,0
|
|
20250110,173100,160623430,19580,19580,19580,19580,0
|
|
20250110,173000,160623430,19580,19580,19580,19580,0
|
|
20250110,172900,160623430,19580,19580,19580,19580,0
|
|
20250110,172800,160623430,19580,19580,19580,19580,0
|
|
20250110,172700,160623430,19580,19580,19580,19580,0
|
|
20250110,172600,160623430,19580,19580,19580,19580,0
|
|
20250110,172500,160623430,19580,19580,19580,19580,0
|
|
20250110,172400,160623430,19580,19580,19580,19580,0
|
|
20250110,172300,160623430,19580,19580,19580,19580,0
|
|
20250110,172200,160623430,19580,19580,19580,19580,0
|
|
20250110,172100,160623430,19580,19580,19580,19580,0
|
|
20250110,172000,160623430,19580,19580,19580,19580,0
|
|
20250110,171900,160623430,19580,19580,19580,19580,0
|
|
20250110,171800,160623430,19580,19580,19580,19580,0
|
|
20250110,171700,160623430,19580,19580,19580,19580,0
|
|
20250110,171600,160623430,19580,19580,19580,19580,0
|
|
20250110,171500,160623430,19580,19580,19580,19580,0
|
|
20250110,171400,160623430,19580,19580,19580,19580,0
|
|
20250110,171300,160623430,19580,19580,19580,19580,0
|
|
20250110,171200,160623430,19580,19580,19580,19580,0
|
|
20250110,171100,160623430,19580,19580,19580,19580,0
|
|
20250110,171000,160623430,19580,19580,19580,19580,0
|
|
20250110,170900,160623430,19580,19580,19580,19580,0
|
|
20250110,170800,160623430,19580,19580,19580,19580,0
|
|
20250110,170700,160623430,19580,19580,19580,19580,48
|
|
20250110,170600,160623430,19580,19580,19580,19580,0
|
|
20250110,170500,160623430,19580,19580,19580,19580,0
|
|
20250110,170400,160623430,19580,19580,19580,19580,0
|
|
20250110,170300,160623430,19580,19580,19580,19580,0
|
|
20250110,170200,160623430,19580,19580,19580,19580,0
|
|
20250110,170100,160623430,19580,19580,19580,19580,0
|
|
20250110,170000,160623430,19580,19580,19580,19580,0
|
|
20250110,165900,160623430,19580,19580,19580,19580,0
|
|
20250110,165800,160623430,19580,19580,19580,19580,0
|
|
20250110,165700,160623430,19580,19580,19580,19580,0
|
|
20250110,165600,160623430,19580,19580,19580,19580,0
|
|
20250110,165500,160623430,19580,19580,19580,19580,0
|
|
20250110,165400,160623430,19580,19580,19580,19580,0
|
|
20250110,165300,160623430,19580,19580,19580,19580,0
|
|
20250110,165200,160623430,19580,19580,19580,19580,0
|
|
20250110,165100,160623430,19580,19580,19580,19580,0
|
|
20250110,165000,160623430,19580,19580,19580,19580,0
|
|
20250110,164900,160623430,19580,19580,19580,19580,0
|
|
20250110,164800,160623430,19580,19580,19580,19580,0
|
|
20250110,164700,160623430,19580,19580,19580,19580,0
|
|
20250110,164600,160623430,19580,19580,19580,19580,0
|
|
20250110,164500,160623430,19580,19580,19580,19580,0
|
|
20250110,164400,160623430,19580,19580,19580,19580,0
|
|
20250110,164300,160623430,19580,19580,19580,19580,0
|
|
20250110,164200,160623430,19580,19580,19580,19580,0
|
|
20250110,164100,160623430,19580,19580,19580,19580,0
|
|
20250110,164000,160623430,19580,19580,19580,19580,0
|
|
20250110,163900,160623430,19580,19580,19580,19580,0
|
|
20250110,163800,160623430,19580,19580,19580,19580,0
|
|
20250110,163700,160623430,19580,19580,19580,19580,48
|
|
20250110,163600,160623430,19580,19580,19580,19580,0
|
|
20250110,163500,160623430,19580,19580,19580,19580,0
|
|
20250110,163400,160623430,19580,19580,19580,19580,0
|
|
20250110,163300,160623430,19580,19580,19580,19580,0
|
|
20250110,163200,160623430,19580,19580,19580,19580,0
|
|
20250110,163100,160623430,19580,19580,19580,19580,0
|
|
20250110,163000,160623430,19580,19580,19580,19580,0
|
|
20250110,162900,160623430,19580,19580,19580,19580,0
|
|
20250110,162800,160623430,19580,19580,19580,19580,0
|
|
20250110,162700,160623430,19580,19580,19580,19580,0
|
|
20250110,162600,160623430,19580,19580,19580,19580,0
|
|
20250110,162500,160623430,19580,19580,19580,19580,0
|
|
20250110,162400,160623430,19580,19580,19580,19580,0
|
|
20250110,162300,160623430,19580,19580,19580,19580,0
|
|
20250110,162200,160623430,19580,19580,19580,19580,0
|
|
20250110,162100,160623430,19580,19580,19580,19580,0
|
|
20250110,162000,160623430,19580,19580,19580,19580,0
|
|
20250110,161900,160623430,19580,19580,19580,19580,0
|
|
20250110,161800,160623430,19580,19580,19580,19580,0
|
|
20250110,161700,160623430,19580,19580,19580,19580,0
|
|
20250110,161600,160623430,19580,19580,19580,19580,0
|
|
20250110,161500,160623430,19580,19580,19580,19580,0
|
|
20250110,161400,160623430,19580,19580,19580,19580,0
|
|
20250110,161300,160623430,19580,19580,19580,19580,0
|
|
20250110,161200,160623430,19580,19580,19580,19580,0
|
|
20250110,161100,160623430,19580,19580,19580,19580,0
|
|
20250110,161000,160623430,19580,19580,19580,19580,0
|
|
20250110,160900,160623430,19580,19580,19580,19580,0
|
|
20250110,160800,160623430,19580,19580,19580,19580,0
|
|
20250110,160700,160623430,19580,19580,19580,19580,48
|
|
20250110,160600,160623430,19580,19580,19580,19580,0
|
|
20250110,160500,160623430,19580,19580,19580,19580,0
|
|
20250110,160400,160623430,19580,19580,19580,19580,0
|
|
20250110,160300,160623430,19580,19580,19580,19580,0
|
|
20250110,160200,160623430,19580,19580,19580,19580,0
|
|
20250110,160100,160623430,19580,19580,19580,19580,0
|
|
20250110,160000,160623430,19580,19580,19580,19580,0
|
|
20250110,155900,160623430,19580,19580,19580,19580,0
|
|
20250110,155800,160623430,19580,19580,19580,19580,0
|
|
20250110,155700,160623430,19580,19580,19580,19580,0
|
|
20250110,155600,160623430,19580,19580,19580,19580,0
|
|
20250110,155500,160623430,19580,19580,19580,19580,0
|
|
20250110,155400,160623430,19580,19580,19580,19580,0
|
|
20250110,155300,160623430,19580,19580,19580,19580,0
|
|
20250110,155200,160623430,19580,19580,19580,19580,0
|
|
20250110,155100,160623430,19580,19580,19580,19580,0
|
|
20250110,155000,160623430,19580,19580,19580,19580,0
|
|
20250110,154900,160623430,19580,19580,19580,19580,0
|
|
20250110,154800,160623430,19580,19580,19580,19580,0
|
|
20250110,154700,160623430,19580,19580,19580,19580,0
|
|
20250110,154600,160623430,19580,19580,19580,19580,0
|
|
20250110,154500,160623430,19580,19580,19580,19580,0
|
|
20250110,154400,160623430,19580,19580,19580,19580,0
|
|
20250110,154300,160623430,19580,19580,19580,19580,0
|
|
20250110,154200,160623430,19580,19580,19580,19580,0
|
|
20250110,154100,160623430,19580,19580,19580,19580,0
|
|
20250110,154000,160623430,19580,19580,19580,19580,0
|
|
20250110,153900,160623430,19580,19580,19580,19580,0
|
|
20250110,153800,160623430,19580,19580,19580,19580,0
|
|
20250110,153700,160623430,19580,19580,19580,19580,48
|
|
20250110,153600,160623430,19580,19580,19580,19580,0
|
|
20250110,153500,160623430,19580,19580,19580,19580,0
|
|
20250110,153400,160623430,19580,19580,19580,19580,0
|
|
20250110,153300,160623430,19580,19580,19580,19580,0
|
|
20250110,153200,160623430,19580,19580,19580,19580,0
|
|
20250110,153100,160623430,19580,19580,19580,19580,0
|
|
20250110,153000,160623430,19580,19580,19580,19580,48
|
|
20250110,152900,159683590,19580,19580,19580,19580,0
|
|
20250110,152800,159683590,19580,19580,19580,19580,0
|
|
20250110,152700,159683590,19580,19580,19580,19580,0
|
|
20250110,152600,159683590,19580,19580,19580,19580,0
|
|
20250110,152500,159683590,19580,19580,19580,19580,0
|
|
20250110,152400,159683590,19580,19580,19580,19580,0
|
|
20250110,152300,159683590,19580,19580,19580,19580,0
|
|
20250110,152200,159683590,19580,19580,19580,19580,0
|
|
20250110,152100,159683590,19580,19580,19580,19580,0
|
|
20250110,152000,159683590,19580,19580,19580,19580,0
|
|
20250110,151900,159683590,19580,19580,19580,19580,19
|
|
20250110,151800,159311570,19580,19600,19600,19580,56
|
|
20250110,151700,158214770,19600,19600,19600,19600,2
|
|
20250110,151600,158175570,19590,19590,19590,19590,0
|
|
20250110,151500,158175570,19590,19590,19590,19590,0
|
|
20250110,151400,158175570,19590,19590,19590,19590,52
|
|
20250110,151300,157156890,19600,19600,19600,19600,0
|
|
20250110,151200,157156890,19600,19600,19600,19600,0
|
|
20250110,151100,157156890,19600,19600,19600,19600,0
|
|
20250110,151000,157156890,19600,19600,19600,19600,1
|
|
20250110,150900,157137290,19590,19590,19590,19590,0
|
|
20250110,150800,157137290,19590,19590,19590,19590,20
|
|
20250110,150700,156745490,19600,19600,19600,19600,0
|
|
20250110,150600,156745490,19600,19600,19600,19600,100
|
|
20250110,150500,154785490,19590,19590,19590,19590,0
|
|
20250110,150400,154785490,19590,19590,19590,19590,0
|
|
20250110,150300,154785490,19590,19590,19590,19590,14
|
|
20250110,150200,154511230,19600,19600,19600,19600,2
|
|
20250110,150100,154472030,19600,19600,19600,19600,1
|
|
20250110,150000,154452430,19590,19590,19590,19590,1
|
|
20250110,145900,154432840,19590,19590,19590,19590,0
|
|
20250110,145800,154432840,19590,19590,19590,19590,0
|
|
20250110,145700,154432840,19590,19590,19590,19590,0
|
|
20250110,145600,154432840,19590,19590,19590,19590,30
|
|
20250110,145500,153845140,19590,19590,19590,19590,1
|
|
20250110,145400,153825550,19600,19600,19600,19600,0
|
|
20250110,145300,153825550,19600,19600,19600,19600,101
|
|
20250110,145200,151845950,19600,19600,19600,19600,101
|
|
20250110,145100,149866350,19600,19600,19600,19600,101
|
|
20250110,145000,147886750,19600,19590,19600,19590,2
|
|
20250110,144900,147847560,19600,19600,19600,19600,4
|
|
20250110,144800,147769160,19590,19610,19610,19590,30
|
|
20250110,144700,147180880,19650,19650,19650,19650,0
|
|
20250110,144600,147180880,19650,19650,19650,19650,0
|
|
20250110,144500,147180880,19650,19650,19650,19650,0
|
|
20250110,144400,147180880,19650,19650,19650,19650,0
|
|
20250110,144300,147180880,19650,19640,19650,19600,5
|
|
20250110,144200,147082750,19600,19600,19630,19600,139
|
|
20250110,144100,144356450,19600,19600,19600,19600,3
|
|
20250110,144000,144297650,19600,19600,19600,19600,0
|
|
20250110,143900,144297650,19600,19600,19600,19600,0
|
|
20250110,143800,144297650,19600,19600,19600,19600,0
|
|
20250110,143700,144297650,19600,19600,19600,19600,5
|
|
20250110,143600,144199650,19610,19610,19610,19600,4
|
|
20250110,143500,144121220,19610,19610,19610,19610,10
|
|
20250110,143400,143925120,19620,19620,19620,19620,0
|
|
20250110,143300,143925120,19620,19620,19620,19620,0
|
|
20250110,143200,143925120,19620,19620,19620,19620,0
|
|
20250110,143100,143925120,19620,19580,19620,19580,851
|
|
20250110,143000,127248560,19590,19590,19590,19590,0
|
|
20250110,142900,127248560,19590,19590,19590,19590,0
|
|
20250110,142800,127248560,19590,19590,19590,19590,0
|
|
20250110,142700,127248560,19590,19580,19590,19580,110
|
|
20250110,142600,125093760,19580,19580,19580,19580,0
|
|
20250110,142500,125093760,19580,19560,19580,19560,504
|
|
20250110,142400,115225850,19580,19570,19580,19570,200
|
|
20250110,142300,111311680,19570,19570,19570,19570,0
|
|
20250110,142200,111311680,19570,19570,19570,19570,0
|
|
20250110,142100,111311680,19570,19570,19570,19570,3
|
|
20250110,142000,111252970,19560,19560,19560,19560,4
|
|
20250110,141900,111174730,19570,19570,19570,19570,0
|
|
20250110,141800,111174730,19570,19570,19570,19570,0
|
|
20250110,141700,111174730,19570,19560,19570,19560,154
|
|
20250110,141600,108162480,19560,19560,19560,19560,1
|
|
20250110,141500,108142920,19550,19540,19550,19540,195
|
|
20250110,141400,104330680,19550,19550,19550,19550,7
|
|
20250110,141300,104193830,19550,19550,19550,19550,1
|
|
20250110,141200,104174280,19560,19540,19560,19540,303
|
|
20250110,141100,98251010,19540,19540,19540,19540,0
|
|
20250110,141000,98251010,19540,19540,19540,19540,0
|
|
20250110,140900,98251010,19540,19540,19540,19540,0
|
|
20250110,140800,98251010,19540,19540,19540,19540,0
|
|
20250110,140700,98251010,19540,19540,19540,19540,0
|
|
20250110,140600,98251010,19540,19540,19540,19540,0
|
|
20250110,140500,98251010,19540,19540,19540,19540,0
|
|
20250110,140400,98251010,19540,19540,19540,19540,162
|
|
20250110,140300,95085530,19550,19550,19550,19550,0
|
|
20250110,140200,95085530,19550,19550,19550,19550,0
|
|
20250110,140100,95085530,19550,19550,19550,19550,0
|
|
20250110,140000,95085530,19550,19550,19550,19550,0
|
|
20250110,135900,95085530,19550,19550,19550,19550,1
|
|
20250110,135800,95065980,19550,19550,19550,19550,0
|
|
20250110,135700,95065980,19550,19550,19550,19550,0
|
|
20250110,135600,95065980,19550,19550,19550,19550,0
|
|
20250110,135500,95065980,19550,19550,19550,19550,0
|
|
20250110,135400,95065980,19550,19550,19550,19550,0
|
|
20250110,135300,95065980,19550,19550,19550,19550,0
|
|
20250110,135200,95065980,19550,19550,19550,19550,0
|
|
20250110,135100,95065980,19550,19550,19550,19550,0
|
|
20250110,135000,95065980,19550,19550,19550,19550,0
|
|
20250110,134900,95065980,19550,19550,19550,19550,0
|
|
20250110,134800,95065980,19550,19550,19550,19550,0
|
|
20250110,134700,95065980,19550,19550,19550,19550,0
|
|
20250110,134600,95065980,19550,19550,19550,19550,0
|
|
20250110,134500,95065980,19550,19550,19550,19550,0
|
|
20250110,134400,95065980,19550,19550,19550,19550,0
|
|
20250110,134300,95065980,19550,19550,19550,19550,0
|
|
20250110,134200,95065980,19550,19550,19550,19550,0
|
|
20250110,134100,95065980,19550,19550,19550,19550,0
|
|
20250110,134000,95065980,19550,19550,19550,19550,0
|
|
20250110,133900,95065980,19550,19550,19550,19550,0
|
|
20250110,133800,95065980,19550,19550,19550,19550,0
|
|
20250110,133700,95065980,19550,19550,19550,19550,0
|
|
20250110,133600,95065980,19550,19550,19550,19550,0
|
|
20250110,133500,95065980,19550,19550,19550,19550,0
|
|
20250110,133400,95065980,19550,19550,19550,19550,204
|
|
20250110,133300,91077780,19560,19560,19560,19560,0
|
|
20250110,133200,91077780,19560,19560,19560,19560,0
|
|
20250110,133100,91077780,19560,19560,19560,19560,0
|
|
20250110,133000,91077780,19560,19560,19560,19560,0
|
|
20250110,132900,91077780,19560,19560,19560,19560,0
|
|
20250110,132800,91077780,19560,19560,19560,19560,0
|
|
20250110,132700,91077780,19560,19560,19560,19560,0
|
|
20250110,132600,91077780,19560,19560,19560,19560,0
|
|
20250110,132500,91077780,19560,19560,19560,19560,0
|
|
20250110,132400,91077780,19560,19560,19560,19560,0
|
|
20250110,132300,91077780,19560,19560,19560,19560,0
|
|
20250110,132200,91077780,19560,19560,19560,19560,0
|
|
20250110,132100,91077780,19560,19560,19560,19560,0
|
|
20250110,132000,91077780,19560,19560,19560,19560,0
|
|
20250110,131900,91077780,19560,19560,19560,19560,0
|
|
20250110,131800,91077780,19560,19560,19560,19560,0
|
|
20250110,131700,91077780,19560,19560,19560,19560,0
|
|
20250110,131600,91077780,19560,19560,19560,19560,0
|
|
20250110,131500,91077780,19560,19560,19560,19560,1
|
|
20250110,131400,91058220,19560,19560,19560,19560,0
|
|
20250110,131300,91058220,19560,19560,19560,19560,0
|
|
20250110,131200,91058220,19560,19560,19560,19560,0
|
|
20250110,131100,91058220,19560,19560,19560,19560,0
|
|
20250110,131000,91058220,19560,19560,19560,19560,0
|
|
20250110,130900,91058220,19560,19560,19560,19560,0
|
|
20250110,130800,91058220,19560,19560,19560,19560,0
|
|
20250110,130700,91058220,19560,19560,19560,19560,0
|
|
20250110,130600,91058220,19560,19560,19560,19560,0
|
|
20250110,130500,91058220,19560,19560,19560,19560,0
|
|
20250110,130400,91058220,19560,19560,19560,19560,0
|
|
20250110,130300,91058220,19560,19560,19560,19560,0
|
|
20250110,130200,91058220,19560,19560,19560,19560,1
|
|
20250110,130100,91038660,19550,19550,19550,19550,1
|
|
20250110,130000,91019110,19560,19560,19560,19560,0
|
|
20250110,125900,91019110,19560,19550,19560,19550,21
|
|
20250110,125800,90608360,19560,19560,19560,19560,0
|
|
20250110,125700,90608360,19560,19570,19580,19560,102
|
|
20250110,125600,88611240,19580,19580,19580,19580,0
|
|
20250110,125500,88611240,19580,19580,19580,19580,0
|
|
20250110,125400,88611240,19580,19580,19580,19580,0
|
|
20250110,125300,88611240,19580,19550,19580,19550,709
|
|
20250110,125200,74749150,19550,19550,19550,19550,0
|
|
20250110,125100,74749150,19550,19550,19550,19550,0
|
|
20250110,125000,74749150,19550,19550,19550,19550,0
|
|
20250110,124900,74749150,19550,19550,19550,19550,0
|
|
20250110,124800,74749150,19550,19550,19550,19550,0
|
|
20250110,124700,74749150,19550,19550,19550,19550,0
|
|
20250110,124600,74749150,19550,19550,19550,19550,80
|
|
20250110,124500,73185150,19540,19540,19540,19540,0
|
|
20250110,124400,73185150,19540,19540,19540,19540,0
|
|
20250110,124300,73185150,19540,19540,19540,19540,40
|
|
20250110,124200,72403550,19540,19540,19540,19540,0
|
|
20250110,124100,72403550,19540,19540,19540,19540,0
|
|
20250110,124000,72403550,19540,19540,19540,19540,9
|
|
20250110,123900,72227690,19530,19530,19530,19530,1
|
|
20250110,123800,72208160,19540,19540,19540,19540,0
|
|
20250110,123700,72208160,19540,19540,19540,19540,0
|
|
20250110,123600,72208160,19540,19540,19540,19540,0
|
|
20250110,123500,72208160,19540,19540,19540,19540,0
|
|
20250110,123400,72208160,19540,19540,19540,19540,0
|
|
20250110,123300,72208160,19540,19540,19540,19540,0
|
|
20250110,123200,72208160,19540,19540,19540,19540,0
|
|
20250110,123100,72208160,19540,19540,19540,19540,0
|
|
20250110,123000,72208160,19540,19540,19540,19540,0
|
|
20250110,122900,72208160,19540,19540,19540,19540,0
|
|
20250110,122800,72208160,19540,19540,19540,19540,3
|
|
20250110,122700,72149540,19550,19550,19550,19550,0
|
|
20250110,122600,72149540,19550,19550,19550,19550,0
|
|
20250110,122500,72149540,19550,19550,19550,19550,0
|
|
20250110,122400,72149540,19550,19550,19550,19550,0
|
|
20250110,122300,72149540,19550,19550,19550,19550,0
|
|
20250110,122200,72149540,19550,19550,19550,19550,0
|
|
20250110,122100,72149540,19550,19550,19550,19550,0
|
|
20250110,122000,72149540,19550,19550,19550,19550,100
|
|
20250110,121900,70194540,19540,19530,19540,19530,800
|
|
20250110,121800,54562550,19520,19520,19520,19520,0
|
|
20250110,121700,54562550,19520,19520,19520,19520,0
|
|
20250110,121600,54562550,19520,19520,19520,19520,0
|
|
20250110,121500,54562550,19520,19520,19520,19520,0
|
|
20250110,121400,54562550,19520,19520,19520,19520,0
|
|
20250110,121300,54562550,19520,19530,19530,19520,25
|
|
20250110,121200,54074470,19540,19540,19540,19540,101
|
|
20250110,121100,52100930,19550,19540,19550,19540,3
|
|
20250110,121000,52042300,19540,19530,19540,19530,254
|
|
20250110,120900,47079150,19530,19530,19530,19530,0
|
|
20250110,120800,47079150,19530,19530,19530,19530,0
|
|
20250110,120700,47079150,19530,19530,19530,19530,75
|
|
20250110,120600,45614400,19530,19530,19530,19530,0
|
|
20250110,120500,45614400,19530,19530,19530,19530,0
|
|
20250110,120400,45614400,19530,19530,19530,19530,0
|
|
20250110,120300,45614400,19530,19530,19530,19530,0
|
|
20250110,120200,45614400,19530,19530,19530,19530,0
|
|
20250110,120100,45614400,19530,19530,19530,19530,0
|
|
20250110,120000,45614400,19530,19530,19530,19530,0
|
|
20250110,115900,45614400,19530,19530,19530,19530,0
|
|
20250110,115800,45614400,19530,19530,19530,19530,0
|
|
20250110,115700,45614400,19530,19530,19530,19530,0
|
|
20250110,115600,45614400,19530,19530,19530,19530,0
|
|
20250110,115500,45614400,19530,19530,19530,19530,1
|
|
20250110,115400,45594870,19530,19530,19530,19530,0
|
|
20250110,115300,45594870,19530,19530,19530,19530,0
|
|
20250110,115200,45594870,19530,19530,19530,19530,0
|
|
20250110,115100,45594870,19530,19530,19530,19530,0
|
|
20250110,115000,45594870,19530,19530,19530,19530,0
|
|
20250110,114900,45594870,19530,19530,19530,19530,0
|
|
20250110,114800,45594870,19530,19530,19530,19530,0
|
|
20250110,114700,45594870,19530,19530,19530,19530,0
|
|
20250110,114600,45594870,19530,19530,19530,19530,0
|
|
20250110,114500,45594870,19530,19530,19530,19530,0
|
|
20250110,114400,45594870,19530,19530,19530,19530,0
|
|
20250110,114300,45594870,19530,19530,19530,19530,0
|
|
20250110,114200,45594870,19530,19530,19530,19530,0
|
|
20250110,114100,45594870,19530,19530,19530,19530,0
|
|
20250110,114000,45594870,19530,19530,19530,19530,42
|
|
20250110,113900,44774610,19540,19540,19540,19540,0
|
|
20250110,113800,44774610,19540,19540,19540,19540,0
|
|
20250110,113700,44774610,19540,19540,19540,19540,0
|
|
20250110,113600,44774610,19540,19540,19540,19540,1
|
|
20250110,113500,44755070,19540,19540,19540,19540,0
|
|
20250110,113400,44755070,19540,19540,19540,19540,0
|
|
20250110,113300,44755070,19540,19540,19540,19540,0
|
|
20250110,113200,44755070,19540,19540,19540,19540,0
|
|
20250110,113100,44755070,19540,19540,19540,19540,200
|
|
20250110,113000,40847070,19540,19540,19540,19540,0
|
|
20250110,112900,40847070,19540,19540,19540,19540,0
|
|
20250110,112800,40847070,19540,19540,19540,19540,0
|
|
20250110,112700,40847070,19540,19540,19540,19540,0
|
|
20250110,112600,40847070,19540,19540,19540,19540,1
|
|
20250110,112500,40827530,19540,19540,19540,19540,0
|
|
20250110,112400,40827530,19540,19540,19540,19540,0
|
|
20250110,112300,40827530,19540,19540,19540,19540,0
|
|
20250110,112200,40827530,19540,19540,19540,19540,0
|
|
20250110,112100,40827530,19540,19540,19540,19540,0
|
|
20250110,112000,40827530,19540,19540,19540,19540,0
|
|
20250110,111900,40827530,19540,19540,19540,19540,0
|
|
20250110,111800,40827530,19540,19540,19540,19540,0
|
|
20250110,111700,40827530,19540,19540,19540,19540,0
|
|
20250110,111600,40827530,19540,19540,19540,19540,1
|
|
20250110,111500,40807990,19540,19540,19540,19540,0
|
|
20250110,111400,40807990,19540,19540,19540,19540,0
|
|
20250110,111300,40807990,19540,19540,19540,19540,5
|
|
20250110,111200,40710290,19530,19530,19530,19530,0
|
|
20250110,111100,40710290,19530,19530,19530,19530,0
|
|
20250110,111000,40710290,19530,19530,19530,19530,27
|
|
20250110,110900,40182980,19530,19530,19530,19530,0
|
|
20250110,110800,40182980,19530,19530,19530,19530,22
|
|
20250110,110700,39753320,19530,19530,19530,19530,0
|
|
20250110,110600,39753320,19530,19530,19530,19530,37
|
|
20250110,110500,39030710,19530,19530,19530,19530,0
|
|
20250110,110400,39030710,19530,19530,19530,19530,0
|
|
20250110,110300,39030710,19530,19530,19530,19530,0
|
|
20250110,110200,39030710,19530,19530,19530,19530,0
|
|
20250110,110100,39030710,19530,19530,19530,19530,94
|
|
20250110,110000,37194890,19530,19530,19530,19530,0
|
|
20250110,105900,37194890,19530,19530,19530,19530,0
|
|
20250110,105800,37194890,19530,19530,19530,19530,0
|
|
20250110,105700,37194890,19530,19530,19530,19530,0
|
|
20250110,105600,37194890,19530,19530,19530,19530,0
|
|
20250110,105500,37194890,19530,19530,19530,19530,0
|
|
20250110,105400,37194890,19530,19530,19530,19530,0
|
|
20250110,105300,37194890,19530,19530,19530,19530,0
|
|
20250110,105200,37194890,19530,19530,19530,19530,0
|
|
20250110,105100,37194890,19530,19530,19530,19530,0
|
|
20250110,105000,37194890,19530,19530,19530,19530,149
|
|
20250110,104900,34284920,19530,19530,19530,19530,0
|
|
20250110,104800,34284920,19530,19530,19530,19530,53
|
|
20250110,104700,33249830,19530,19530,19530,19530,23
|
|
20250110,104600,32800640,19530,19530,19530,19530,1
|
|
20250110,104500,32781110,19530,19530,19530,19530,112
|
|
20250110,104400,30593750,19530,19530,19530,19530,100
|
|
20250110,104300,28640750,19530,19530,19530,19530,90
|
|
20250110,104200,26883050,19550,19550,19550,19550,0
|
|
20250110,104100,26883050,19550,19550,19550,19550,1
|
|
20250110,104000,26863500,19530,19540,19540,19530,102
|
|
20250110,103900,24870440,19540,19540,19540,19540,0
|
|
20250110,103800,24870440,19540,19540,19540,19540,1
|
|
20250110,103700,24850900,19530,19530,19530,19530,0
|
|
20250110,103600,24850900,19530,19530,19530,19530,0
|
|
20250110,103500,24850900,19530,19530,19530,19530,0
|
|
20250110,103400,24850900,19530,19530,19530,19530,0
|
|
20250110,103300,24850900,19530,19530,19530,19530,0
|
|
20250110,103200,24850900,19530,19530,19530,19530,0
|
|
20250110,103100,24850900,19530,19530,19530,19530,0
|
|
20250110,103000,24850900,19530,19530,19530,19530,0
|
|
20250110,102900,24850900,19530,19530,19530,19530,0
|
|
20250110,102800,24850900,19530,19530,19530,19530,0
|
|
20250110,102700,24850900,19530,19530,19530,19530,154
|
|
20250110,102600,21843280,19530,19530,19530,19530,0
|
|
20250110,102500,21843280,19530,19530,19530,19530,0
|
|
20250110,102400,21843280,19530,19530,19530,19530,0
|
|
20250110,102300,21843280,19530,19530,19530,19530,0
|
|
20250110,102200,21843280,19530,19530,19530,19530,0
|
|
20250110,102100,21843280,19530,19530,19530,19530,0
|
|
20250110,102000,21843280,19530,19530,19530,19530,0
|
|
20250110,101900,21843280,19530,19530,19530,19530,0
|
|
20250110,101800,21843280,19530,19530,19530,19530,0
|
|
20250110,101700,21843280,19530,19530,19530,19530,26
|
|
20250110,101600,21335500,19530,19530,19530,19530,0
|
|
20250110,101500,21335500,19530,19530,19530,19530,0
|
|
20250110,101400,21335500,19530,19530,19530,19530,0
|
|
20250110,101300,21335500,19530,19530,19530,19530,47
|
|
20250110,101200,20417590,19530,19530,19530,19530,0
|
|
20250110,101100,20417590,19530,19530,19530,19530,0
|
|
20250110,101000,20417590,19530,19530,19530,19530,0
|
|
20250110,100900,20417590,19530,19530,19530,19530,0
|
|
20250110,100800,20417590,19530,19530,19530,19530,0
|
|
20250110,100700,20417590,19530,19530,19530,19530,0
|
|
20250110,100600,20417590,19530,19530,19530,19530,3
|
|
20250110,100500,20359000,19540,19540,19540,19540,0
|
|
20250110,100400,20359000,19540,19540,19540,19540,0
|
|
20250110,100300,20359000,19540,19540,19540,19540,0
|
|
20250110,100200,20359000,19540,19540,19540,19540,0
|
|
20250110,100100,20359000,19540,19540,19540,19540,0
|
|
20250110,100000,20359000,19540,19540,19540,19540,1
|
|
20250110,095900,20339460,19530,19530,19530,19530,0
|
|
20250110,095800,20339460,19530,19530,19530,19530,0
|
|
20250110,095700,20339460,19530,19530,19530,19530,0
|
|
20250110,095600,20339460,19530,19530,19530,19530,0
|
|
20250110,095500,20339460,19530,19530,19530,19530,0
|
|
20250110,095400,20339460,19530,19530,19530,19530,0
|
|
20250110,095300,20339460,19530,19530,19530,19530,0
|
|
20250110,095200,20339460,19530,19530,19530,19530,0
|
|
20250110,095100,20339460,19530,19530,19530,19530,5
|
|
20250110,095000,20241810,19540,19540,19540,19540,0
|
|
20250110,094900,20241810,19540,19540,19540,19540,0
|
|
20250110,094800,20241810,19540,19540,19540,19540,0
|
|
20250110,094700,20241810,19540,19540,19540,19540,0
|
|
20250110,094600,20241810,19540,19540,19540,19540,0
|
|
20250110,094500,20241810,19540,19540,19540,19540,0
|
|
20250110,094400,20241810,19540,19540,19540,19540,0
|
|
20250110,094300,20241810,19540,19540,19540,19540,0
|
|
20250110,094200,20241810,19540,19540,19540,19540,0
|
|
20250110,094100,20241810,19540,19540,19540,19540,0
|
|
20250110,094000,20241810,19540,19540,19540,19540,0
|
|
20250110,093900,20241810,19540,19540,19540,19540,1
|
|
20250110,093800,20222270,19530,19530,19530,19530,0
|
|
20250110,093700,20222270,19530,19540,19540,19530,346
|
|
20250110,093600,13461450,19560,19560,19560,19560,0
|
|
20250110,093500,13461450,19560,19560,19560,19560,0
|
|
20250110,093400,13461450,19560,19560,19560,19560,0
|
|
20250110,093300,13461450,19560,19560,19560,19560,0
|
|
20250110,093200,13461450,19560,19560,19560,19560,0
|
|
20250110,093100,13461450,19560,19560,19560,19560,0
|
|
20250110,093000,13461450,19560,19560,19560,19560,0
|
|
20250110,092900,13461450,19560,19560,19560,19560,26
|
|
20250110,092800,12952890,19560,19550,19560,19550,40
|
|
20250110,092700,12170740,19540,19540,19540,19540,0
|
|
20250110,092600,12170740,19540,19540,19540,19540,0
|
|
20250110,092500,12170740,19540,19540,19540,19540,0
|
|
20250110,092400,12170740,19540,19540,19540,19540,0
|
|
20250110,092300,12170740,19540,19540,19540,19540,0
|
|
20250110,092200,12170740,19540,19540,19540,19540,0
|
|
20250110,092100,12170740,19540,19540,19540,19540,40
|
|
20250110,092000,11389140,19540,19540,19540,19540,0
|
|
20250110,091900,11389140,19540,19540,19540,19540,100
|
|
20250110,091800,9435140,19540,19540,19540,19540,0
|
|
20250110,091700,9435140,19540,19540,19540,19540,0
|
|
20250110,091600,9435140,19540,19540,19540,19540,0
|
|
20250110,091500,9435140,19540,19540,19540,19540,0
|
|
20250110,091400,9435140,19540,19540,19540,19540,0
|
|
20250110,091300,9435140,19540,19540,19540,19540,0
|
|
20250110,091200,9435140,19540,19540,19540,19540,0
|
|
20250110,091100,9435140,19540,19540,19540,19540,244
|
|
20250110,091000,4667380,19540,19580,19580,19540,12
|
|
20250110,090900,4432840,19620,19620,19620,19620,0
|
|
20250110,090800,4432840,19620,19620,19620,19620,0
|
|
20250110,090700,4432840,19620,19620,19620,19620,0
|
|
20250110,090600,4432840,19620,19620,19620,19620,0
|
|
20250110,090500,4432840,19620,19620,19620,19620,0
|
|
20250110,090400,4432840,19620,19620,19620,19620,210
|
|
20250110,090300,312640,19540,19540,19540,19540,0
|
|
20250110,090200,312640,19540,19540,19540,19540,0
|
|
20250110,090100,312640,19540,19540,19540,19540,0
|
|
20250110,090000,312640,19540,19540,19540,19540,16
|