538 lines
28 KiB
CSV
538 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185500,274061890,10160,10160,10160,10160,551
|
|
20250102,185400,274061890,10160,10160,10160,10160,0
|
|
20250102,185300,274061890,10160,10160,10160,10160,0
|
|
20250102,185200,274061890,10160,10160,10160,10160,0
|
|
20250102,185100,274061890,10160,10160,10160,10160,0
|
|
20250102,185000,274061890,10160,10160,10160,10160,0
|
|
20250102,184900,274061890,10160,10160,10160,10160,0
|
|
20250102,184800,274061890,10160,10160,10160,10160,0
|
|
20250102,184700,274061890,10160,10160,10160,10160,0
|
|
20250102,184600,274061890,10160,10160,10160,10160,0
|
|
20250102,184500,274061890,10160,10160,10160,10160,0
|
|
20250102,184400,274061890,10160,10160,10160,10160,0
|
|
20250102,184300,274061890,10160,10160,10160,10160,0
|
|
20250102,184200,274061890,10160,10160,10160,10160,0
|
|
20250102,184100,274061890,10160,10160,10160,10160,0
|
|
20250102,184000,274061890,10160,10160,10160,10160,0
|
|
20250102,183900,274061890,10160,10160,10160,10160,0
|
|
20250102,183800,274061890,10160,10160,10160,10160,0
|
|
20250102,183700,274061890,10160,10160,10160,10160,0
|
|
20250102,183600,274061890,10160,10160,10160,10160,0
|
|
20250102,183500,274061890,10160,10160,10160,10160,0
|
|
20250102,183400,274061890,10160,10160,10160,10160,0
|
|
20250102,183300,274061890,10160,10160,10160,10160,0
|
|
20250102,183200,274061890,10160,10160,10160,10160,0
|
|
20250102,183100,274061890,10160,10160,10160,10160,0
|
|
20250102,183000,274061890,10160,10160,10160,10160,0
|
|
20250102,182900,274061890,10160,10160,10160,10160,0
|
|
20250102,182800,274061890,10160,10160,10160,10160,0
|
|
20250102,182700,274061890,10160,10160,10160,10160,0
|
|
20250102,182600,274061890,10160,10160,10160,10160,0
|
|
20250102,182500,274061890,10160,10160,10160,10160,551
|
|
20250102,182400,274061890,10160,10160,10160,10160,0
|
|
20250102,182300,274061890,10160,10160,10160,10160,0
|
|
20250102,182200,274061890,10160,10160,10160,10160,0
|
|
20250102,182100,274061890,10160,10160,10160,10160,0
|
|
20250102,182000,274061890,10160,10160,10160,10160,0
|
|
20250102,181900,274061890,10160,10160,10160,10160,0
|
|
20250102,181800,274061890,10160,10160,10160,10160,0
|
|
20250102,181700,274061890,10160,10160,10160,10160,0
|
|
20250102,181600,274061890,10160,10160,10160,10160,0
|
|
20250102,181500,274061890,10160,10160,10160,10160,0
|
|
20250102,181400,274061890,10160,10160,10160,10160,0
|
|
20250102,181300,274061890,10160,10160,10160,10160,0
|
|
20250102,181200,274061890,10160,10160,10160,10160,0
|
|
20250102,181100,274061890,10160,10160,10160,10160,0
|
|
20250102,181000,274061890,10160,10160,10160,10160,0
|
|
20250102,180900,274061890,10160,10160,10160,10160,0
|
|
20250102,180800,274061890,10160,10160,10160,10160,0
|
|
20250102,180700,274061890,10160,10160,10160,10160,0
|
|
20250102,180600,274061890,10160,10160,10160,10160,0
|
|
20250102,180500,274061890,10160,10160,10160,10160,0
|
|
20250102,180400,274061890,10160,10160,10160,10160,0
|
|
20250102,180300,274061890,10160,10160,10160,10160,0
|
|
20250102,180200,274061890,10160,10160,10160,10160,0
|
|
20250102,180100,274061890,10160,10160,10160,10160,0
|
|
20250102,180000,274061890,10160,10160,10160,10160,0
|
|
20250102,175900,274061890,10160,10160,10160,10160,0
|
|
20250102,175800,274061890,10160,10160,10160,10160,0
|
|
20250102,175700,274061890,10160,10160,10160,10160,0
|
|
20250102,175600,274061890,10160,10160,10160,10160,0
|
|
20250102,175500,274061890,10160,10160,10160,10160,551
|
|
20250102,175400,274061890,10160,10160,10160,10160,0
|
|
20250102,175300,274061890,10160,10160,10160,10160,0
|
|
20250102,175200,274061890,10160,10160,10160,10160,0
|
|
20250102,175100,274061890,10160,10160,10160,10160,0
|
|
20250102,175000,274061890,10160,10160,10160,10160,0
|
|
20250102,174900,274061890,10160,10160,10160,10160,0
|
|
20250102,174800,274061890,10160,10160,10160,10160,0
|
|
20250102,174700,274061890,10160,10160,10160,10160,0
|
|
20250102,174600,274061890,10160,10160,10160,10160,0
|
|
20250102,174500,274061890,10160,10160,10160,10160,0
|
|
20250102,174400,274061890,10160,10160,10160,10160,0
|
|
20250102,174300,274061890,10160,10160,10160,10160,0
|
|
20250102,174200,274061890,10160,10160,10160,10160,0
|
|
20250102,174100,274061890,10160,10160,10160,10160,0
|
|
20250102,174000,274061890,10160,10160,10160,10160,0
|
|
20250102,173900,274061890,10160,10160,10160,10160,0
|
|
20250102,173800,274061890,10160,10160,10160,10160,0
|
|
20250102,173700,274061890,10160,10160,10160,10160,0
|
|
20250102,173600,274061890,10160,10160,10160,10160,0
|
|
20250102,173500,274061890,10160,10160,10160,10160,0
|
|
20250102,173400,274061890,10160,10160,10160,10160,0
|
|
20250102,173300,274061890,10160,10160,10160,10160,0
|
|
20250102,173200,274061890,10160,10160,10160,10160,0
|
|
20250102,173100,274061890,10160,10160,10160,10160,0
|
|
20250102,173000,274061890,10160,10160,10160,10160,0
|
|
20250102,172900,274061890,10160,10160,10160,10160,0
|
|
20250102,172800,274061890,10160,10160,10160,10160,0
|
|
20250102,172700,274061890,10160,10160,10160,10160,0
|
|
20250102,172600,274061890,10160,10160,10160,10160,0
|
|
20250102,172500,274061890,10160,10160,10160,10160,551
|
|
20250102,172400,274061890,10160,10160,10160,10160,0
|
|
20250102,172300,274061890,10160,10160,10160,10160,0
|
|
20250102,172200,274061890,10160,10160,10160,10160,0
|
|
20250102,172100,274061890,10160,10160,10160,10160,0
|
|
20250102,172000,274061890,10160,10160,10160,10160,0
|
|
20250102,171900,274061890,10160,10160,10160,10160,0
|
|
20250102,171800,274061890,10160,10160,10160,10160,0
|
|
20250102,171700,274061890,10160,10160,10160,10160,0
|
|
20250102,171600,274061890,10160,10160,10160,10160,0
|
|
20250102,171500,274061890,10160,10160,10160,10160,0
|
|
20250102,171400,274061890,10160,10160,10160,10160,0
|
|
20250102,171300,274061890,10160,10160,10160,10160,0
|
|
20250102,171200,274061890,10160,10160,10160,10160,0
|
|
20250102,171100,274061890,10160,10160,10160,10160,0
|
|
20250102,171000,274061890,10160,10160,10160,10160,0
|
|
20250102,170900,274061890,10160,10160,10160,10160,0
|
|
20250102,170800,274061890,10160,10160,10160,10160,0
|
|
20250102,170700,274061890,10160,10160,10160,10160,0
|
|
20250102,170600,274061890,10160,10160,10160,10160,0
|
|
20250102,170500,274061890,10160,10160,10160,10160,0
|
|
20250102,170400,274061890,10160,10160,10160,10160,0
|
|
20250102,170300,274061890,10160,10160,10160,10160,0
|
|
20250102,170200,274061890,10160,10160,10160,10160,0
|
|
20250102,170100,274061890,10160,10160,10160,10160,0
|
|
20250102,170000,274061890,10160,10160,10160,10160,0
|
|
20250102,165900,274061890,10160,10160,10160,10160,0
|
|
20250102,165800,274061890,10160,10160,10160,10160,0
|
|
20250102,165700,274061890,10160,10160,10160,10160,0
|
|
20250102,165600,274061890,10160,10160,10160,10160,0
|
|
20250102,165500,274061890,10160,10160,10160,10160,551
|
|
20250102,165400,274061890,10160,10160,10160,10160,0
|
|
20250102,165300,274061890,10160,10160,10160,10160,0
|
|
20250102,165200,274061890,10160,10160,10160,10160,0
|
|
20250102,165100,274061890,10160,10160,10160,10160,0
|
|
20250102,165000,274061890,10160,10160,10160,10160,0
|
|
20250102,164900,274061890,10160,10160,10160,10160,0
|
|
20250102,164800,274061890,10160,10160,10160,10160,0
|
|
20250102,164700,274061890,10160,10160,10160,10160,0
|
|
20250102,164600,274061890,10160,10160,10160,10160,0
|
|
20250102,164500,274061890,10160,10160,10160,10160,0
|
|
20250102,164400,274061890,10160,10160,10160,10160,0
|
|
20250102,164300,274061890,10160,10160,10160,10160,0
|
|
20250102,164200,274061890,10160,10160,10160,10160,0
|
|
20250102,164100,274061890,10160,10160,10160,10160,0
|
|
20250102,164000,274061890,10160,10160,10160,10160,0
|
|
20250102,163900,274061890,10160,10160,10160,10160,0
|
|
20250102,163800,274061890,10160,10160,10160,10160,0
|
|
20250102,163700,274061890,10160,10160,10160,10160,0
|
|
20250102,163600,274061890,10160,10160,10160,10160,0
|
|
20250102,163500,274061890,10160,10160,10160,10160,0
|
|
20250102,163400,274061890,10160,10160,10160,10160,0
|
|
20250102,163300,274061890,10160,10160,10160,10160,0
|
|
20250102,163200,274061890,10160,10160,10160,10160,0
|
|
20250102,163100,274061890,10160,10160,10160,10160,0
|
|
20250102,163000,274061890,10160,10160,10160,10160,0
|
|
20250102,162900,274061890,10160,10160,10160,10160,0
|
|
20250102,162800,274061890,10160,10160,10160,10160,0
|
|
20250102,162700,274061890,10160,10160,10160,10160,0
|
|
20250102,162600,274061890,10160,10160,10160,10160,0
|
|
20250102,162500,274061890,10160,10160,10160,10160,551
|
|
20250102,162400,274061890,10160,10160,10160,10160,0
|
|
20250102,162300,274061890,10160,10160,10160,10160,0
|
|
20250102,162200,274061890,10160,10160,10160,10160,0
|
|
20250102,162100,274061890,10160,10160,10160,10160,0
|
|
20250102,162000,274061890,10160,10160,10160,10160,0
|
|
20250102,161900,274061890,10160,10160,10160,10160,0
|
|
20250102,161800,274061890,10160,10160,10160,10160,0
|
|
20250102,161700,274061890,10160,10160,10160,10160,0
|
|
20250102,161600,274061890,10160,10160,10160,10160,0
|
|
20250102,161500,274061890,10160,10160,10160,10160,0
|
|
20250102,161400,274061890,10160,10160,10160,10160,0
|
|
20250102,161300,274061890,10160,10160,10160,10160,0
|
|
20250102,161200,274061890,10160,10160,10160,10160,0
|
|
20250102,161100,274061890,10160,10160,10160,10160,0
|
|
20250102,161000,274061890,10160,10160,10160,10160,0
|
|
20250102,160900,274061890,10160,10160,10160,10160,0
|
|
20250102,160800,274061890,10160,10160,10160,10160,0
|
|
20250102,160700,274061890,10160,10160,10160,10160,0
|
|
20250102,160600,274061890,10160,10160,10160,10160,0
|
|
20250102,160500,274061890,10160,10160,10160,10160,0
|
|
20250102,160400,274061890,10160,10160,10160,10160,0
|
|
20250102,160300,274061890,10160,10160,10160,10160,0
|
|
20250102,160200,274061890,10160,10160,10160,10160,0
|
|
20250102,160100,274061890,10160,10160,10160,10160,0
|
|
20250102,160000,274061890,10160,10160,10160,10160,0
|
|
20250102,155900,274061890,10160,10160,10160,10160,0
|
|
20250102,155800,274061890,10160,10160,10160,10160,0
|
|
20250102,155700,274061890,10160,10160,10160,10160,0
|
|
20250102,155600,274061890,10160,10160,10160,10160,0
|
|
20250102,155500,274061890,10160,10160,10160,10160,551
|
|
20250102,155400,274061890,10160,10160,10160,10160,0
|
|
20250102,155300,274061890,10160,10160,10160,10160,0
|
|
20250102,155200,274061890,10160,10160,10160,10160,0
|
|
20250102,155100,274061890,10160,10160,10160,10160,0
|
|
20250102,155000,274061890,10160,10160,10160,10160,0
|
|
20250102,154900,274061890,10160,10160,10160,10160,0
|
|
20250102,154800,274061890,10160,10160,10160,10160,0
|
|
20250102,154700,274061890,10160,10160,10160,10160,0
|
|
20250102,154600,274061890,10160,10160,10160,10160,0
|
|
20250102,154500,274061890,10160,10160,10160,10160,0
|
|
20250102,154400,274061890,10160,10160,10160,10160,0
|
|
20250102,154300,274061890,10160,10160,10160,10160,0
|
|
20250102,154200,274061890,10160,10160,10160,10160,0
|
|
20250102,154100,274061890,10160,10160,10160,10160,0
|
|
20250102,154000,274061890,10160,10160,10160,10160,0
|
|
20250102,153900,274061890,10160,10160,10160,10160,0
|
|
20250102,153800,274061890,10160,10160,10160,10160,0
|
|
20250102,153700,274061890,10160,10160,10160,10160,0
|
|
20250102,153600,274061890,10160,10160,10160,10160,0
|
|
20250102,153500,274061890,10160,10160,10160,10160,0
|
|
20250102,153400,274061890,10160,10160,10160,10160,0
|
|
20250102,153300,274061890,10160,10160,10160,10160,0
|
|
20250102,153200,274061890,10160,10160,10160,10160,0
|
|
20250102,153100,274061890,10160,10160,10160,10160,0
|
|
20250102,153000,274061890,10160,10160,10160,10160,551
|
|
20250102,152900,268463730,10110,10110,10110,10110,0
|
|
20250102,152800,268463730,10110,10110,10110,10110,0
|
|
20250102,152700,268463730,10110,10110,10110,10110,0
|
|
20250102,152600,268463730,10110,10110,10110,10110,0
|
|
20250102,152500,268463730,10110,10110,10110,10110,0
|
|
20250102,152400,268463730,10110,10110,10110,10110,0
|
|
20250102,152300,268463730,10110,10110,10110,10110,0
|
|
20250102,152200,268463730,10110,10110,10110,10110,0
|
|
20250102,152100,268463730,10110,10110,10110,10110,0
|
|
20250102,152000,268463730,10110,10110,10110,10110,0
|
|
20250102,151900,268463730,10110,10110,10160,10110,92
|
|
20250102,151800,267529410,10160,10110,10160,10110,60
|
|
20250102,151700,266922510,10050,10050,10050,10050,84
|
|
20250102,151600,266078310,10060,10060,10060,10060,74
|
|
20250102,151500,265333870,10060,10070,10070,10060,585
|
|
20250102,151400,259443770,10070,10110,10110,10070,588
|
|
20250102,151300,253522490,10070,10070,10070,10070,75
|
|
20250102,151200,252767240,10070,10070,10070,10070,188
|
|
20250102,151100,250874080,10070,10070,10070,10070,39
|
|
20250102,151000,250481350,10080,10070,10080,10070,125
|
|
20250102,150900,249222180,10080,10070,10080,10070,156
|
|
20250102,150800,247650840,10070,10070,10090,10070,126
|
|
20250102,150700,246382000,10070,10070,10070,10070,117
|
|
20250102,150600,245203810,10070,10070,10070,10070,39
|
|
20250102,150500,244811080,10100,10070,10100,10070,171
|
|
20250102,150400,243086880,10070,10070,10070,10070,39
|
|
20250102,150300,242694150,10100,10070,10100,10070,116
|
|
20250102,150200,241524860,10080,10070,10080,10070,121
|
|
20250102,150100,240306040,10080,10070,10080,10070,142
|
|
20250102,150000,238875750,10060,10060,10060,10060,85
|
|
20250102,145900,238020650,10060,10070,10070,10060,79
|
|
20250102,145800,237225520,10070,10060,10070,10060,83
|
|
20250102,145700,236390100,10060,10070,10070,10060,118
|
|
20250102,145600,235202680,10060,10060,10060,10060,123
|
|
20250102,145500,233965300,10060,10080,10080,10060,114
|
|
20250102,145400,232818020,10060,10050,10060,10050,121
|
|
20250102,145300,231601140,10050,10110,10110,10050,40
|
|
20250102,145200,231199080,10060,10100,10110,10060,41
|
|
20250102,145100,230786530,10060,10050,10060,10050,137
|
|
20250102,145000,229409430,10060,10050,10070,10050,198
|
|
20250102,144900,227418290,10070,10050,10070,10050,107
|
|
20250102,144800,226342580,10050,10050,10050,10050,39
|
|
20250102,144700,225950630,10050,10050,10050,10050,39
|
|
20250102,144600,225558680,10060,10050,10090,10050,204
|
|
20250102,144500,223503510,10060,10050,10060,10050,116
|
|
20250102,144400,222337320,10050,10050,10050,10050,75
|
|
20250102,144300,221583570,10050,10060,10060,10050,80
|
|
20250102,144200,220779500,10050,10050,10050,10050,108
|
|
20250102,144100,219694100,10060,10060,10060,10050,106
|
|
20250102,144000,218628090,10080,10060,10080,10060,40
|
|
20250102,143900,218225670,10060,10060,10060,10050,220
|
|
20250102,143800,216013270,10060,10060,10060,10050,120
|
|
20250102,143700,214807250,10060,10050,10060,10050,112
|
|
20250102,143600,213680920,10050,10090,10090,10050,39
|
|
20250102,143500,213288930,10060,10060,10060,10060,120
|
|
20250102,143400,212081730,10060,10060,10060,10050,161
|
|
20250102,143300,210462890,10050,10050,10050,10050,159
|
|
20250102,143200,208864940,10050,10080,10090,10050,80
|
|
20250102,143100,208060870,10060,10060,10060,10050,74
|
|
20250102,143000,207316780,10060,10050,10060,10050,152
|
|
20250102,142900,205788800,10060,10050,10060,10050,41
|
|
20250102,142800,205376730,10060,10050,10060,10050,118
|
|
20250102,142700,204190430,10060,10050,10060,10050,164
|
|
20250102,142600,202541790,10050,10050,10050,10050,83
|
|
20250102,142500,201707640,10050,10050,10050,10050,39
|
|
20250102,142400,201315690,10050,10050,10050,10050,136
|
|
20250102,142300,199948890,10050,10060,10060,10050,141
|
|
20250102,142200,198531540,10060,10060,10060,10050,104
|
|
20250102,142100,197485740,10050,10050,10050,10050,71
|
|
20250102,142000,196772190,10050,10050,10050,10050,39
|
|
20250102,141900,196380240,10050,10050,10090,10050,183
|
|
20250102,141800,194541010,10050,10040,10050,10040,160
|
|
20250102,141700,192934280,10050,10040,10050,10040,76
|
|
20250102,141600,192171190,10050,10050,10050,10040,145
|
|
20250102,141500,190714680,10040,10050,10050,10040,116
|
|
20250102,141400,189549650,10050,10050,10050,10050,39
|
|
20250102,141300,189157700,10060,10060,10060,10060,39
|
|
20250102,141200,188765360,10070,10060,10070,10060,155
|
|
20250102,141100,187206040,10060,10060,10070,10060,107
|
|
20250102,141000,186129300,10060,10060,10060,10060,160
|
|
20250102,140900,184519700,10060,10060,10060,10060,38
|
|
20250102,140800,184137420,10080,10080,10080,10080,578
|
|
20250102,140700,178311180,10080,10080,10080,10080,286
|
|
20250102,140600,175428300,10080,10090,10090,10080,186
|
|
20250102,140500,173553030,10090,10090,10090,10090,39
|
|
20250102,140400,173159520,10090,10090,10090,10090,39
|
|
20250102,140300,172766010,10100,10100,10100,10100,39
|
|
20250102,140200,172372110,10110,10110,10110,10110,1131
|
|
20250102,140100,160937700,10110,10110,10110,10110,231
|
|
20250102,140000,158602290,10120,10110,10120,10110,68
|
|
20250102,135900,157914510,10120,10120,10120,10120,78
|
|
20250102,135800,157125150,10120,10120,10120,10120,39
|
|
20250102,135700,156730470,10120,10120,10120,10120,78
|
|
20250102,135600,155941110,10160,10120,10160,10120,79
|
|
20250102,135500,155141590,10160,10160,10160,10160,0
|
|
20250102,135400,155141590,10160,10160,10160,10160,0
|
|
20250102,135300,155141590,10160,10150,10160,10150,102
|
|
20250102,135200,154106280,10150,10150,10150,10150,0
|
|
20250102,135100,154106280,10150,10150,10150,10150,0
|
|
20250102,135000,154106280,10150,10150,10150,10150,2
|
|
20250102,134900,154085980,10150,10150,10150,10150,0
|
|
20250102,134800,154085980,10150,10150,10150,10150,3
|
|
20250102,134700,154055530,10150,10150,10150,10150,0
|
|
20250102,134600,154055530,10150,10150,10150,10150,0
|
|
20250102,134500,154055530,10150,10150,10150,10150,0
|
|
20250102,134400,154055530,10150,10150,10150,10150,0
|
|
20250102,134300,154055530,10150,10150,10150,10150,10
|
|
20250102,134200,153954030,10160,10160,10160,10160,0
|
|
20250102,134100,153954030,10160,10160,10160,10160,0
|
|
20250102,134000,153954030,10160,10160,10160,10160,0
|
|
20250102,133900,153954030,10160,10150,10160,10150,416
|
|
20250102,133800,149731620,10150,10150,10150,10150,0
|
|
20250102,133700,149731620,10150,10150,10150,10150,0
|
|
20250102,133600,149731620,10150,10150,10150,10150,0
|
|
20250102,133500,149731620,10150,10150,10150,10150,0
|
|
20250102,133400,149731620,10150,10150,10150,10150,0
|
|
20250102,133300,149731620,10150,10150,10150,10150,0
|
|
20250102,133200,149731620,10150,10150,10150,10150,0
|
|
20250102,133100,149731620,10150,10150,10150,10150,0
|
|
20250102,133000,149731620,10150,10150,10150,10150,1
|
|
20250102,132900,149721470,10100,10110,10110,10100,30
|
|
20250102,132800,149418270,10150,10150,10150,10150,0
|
|
20250102,132700,149418270,10150,10150,10150,10150,0
|
|
20250102,132600,149418270,10150,10150,10150,10150,0
|
|
20250102,132500,149418270,10150,10150,10150,10150,0
|
|
20250102,132400,149418270,10150,10150,10150,10150,0
|
|
20250102,132300,149418270,10150,10150,10150,10150,100
|
|
20250102,132200,148403270,10150,10150,10150,10150,0
|
|
20250102,132100,148403270,10150,10150,10150,10150,0
|
|
20250102,132000,148403270,10150,10150,10150,10150,30
|
|
20250102,131900,148098770,10150,10150,10150,10150,0
|
|
20250102,131800,148098770,10150,10150,10150,10150,58
|
|
20250102,131700,147510070,10150,10150,10150,10150,0
|
|
20250102,131600,147510070,10150,10150,10150,10150,0
|
|
20250102,131500,147510070,10150,10150,10150,10150,0
|
|
20250102,131400,147510070,10150,10150,10150,10150,0
|
|
20250102,131300,147510070,10150,10150,10150,10150,0
|
|
20250102,131200,147510070,10150,10150,10150,10150,1
|
|
20250102,131100,147499920,10140,10140,10140,10140,30
|
|
20250102,131000,147195720,10170,10170,10170,10170,265
|
|
20250102,130900,144500670,10170,10140,10170,10140,435
|
|
20250102,130800,140087640,10140,10140,10140,10140,0
|
|
20250102,130700,140087640,10140,10140,10140,10140,0
|
|
20250102,130600,140087640,10140,10140,10140,10140,297
|
|
20250102,130500,137076060,10070,10070,10070,10070,3
|
|
20250102,130400,137045850,10150,10150,10150,10150,0
|
|
20250102,130300,137045850,10150,10150,10150,10150,0
|
|
20250102,130200,137045850,10150,10120,10150,10120,112
|
|
20250102,130100,135912350,10110,10110,10110,10110,72
|
|
20250102,130000,135184430,10060,10060,10060,10060,1
|
|
20250102,125900,135174370,10100,10090,10100,10090,250
|
|
20250102,125800,132649470,10100,10100,10100,10100,0
|
|
20250102,125700,132649470,10100,10100,10100,10100,0
|
|
20250102,125600,132649470,10100,10100,10100,10100,10
|
|
20250102,125500,132548470,10100,10100,10100,10100,0
|
|
20250102,125400,132548470,10100,10100,10100,10100,0
|
|
20250102,125300,132548470,10100,10100,10100,10100,0
|
|
20250102,125200,132548470,10100,10100,10100,10100,0
|
|
20250102,125100,132548470,10100,10100,10100,10100,0
|
|
20250102,125000,132548470,10100,10100,10100,10100,0
|
|
20250102,124900,132548470,10100,10100,10100,10100,0
|
|
20250102,124800,132548470,10100,10100,10100,10100,1
|
|
20250102,124700,132538370,10050,10050,10050,10050,0
|
|
20250102,124600,132538370,10050,10050,10050,10050,0
|
|
20250102,124500,132538370,10050,10050,10050,10050,0
|
|
20250102,124400,132538370,10050,10050,10050,10050,0
|
|
20250102,124300,132538370,10050,10050,10050,10050,250
|
|
20250102,124200,130025870,10050,10050,10050,10050,9
|
|
20250102,124100,129935420,10050,10050,10050,10050,0
|
|
20250102,124000,129935420,10050,10130,10130,10050,103
|
|
20250102,123900,128900030,10100,10100,10100,10100,0
|
|
20250102,123800,128900030,10100,10040,10100,10040,2816
|
|
20250102,123700,100594120,10050,10050,10050,10050,0
|
|
20250102,123600,100594120,10050,10050,10050,10050,0
|
|
20250102,123500,100594120,10050,10050,10050,10050,945
|
|
20250102,123400,91096870,10060,10060,10060,10060,0
|
|
20250102,123300,91096870,10060,10060,10060,10060,310
|
|
20250102,123200,87978270,10070,10070,10070,10070,1
|
|
20250102,123100,87968200,10070,10080,10080,10070,342
|
|
20250102,123000,84524240,10090,10090,10090,10090,735
|
|
20250102,122900,77108090,10100,10120,10120,10100,638
|
|
20250102,122800,70658280,10130,10130,10130,10130,0
|
|
20250102,122700,70658280,10130,10130,10130,10130,0
|
|
20250102,122600,70658280,10130,10130,10130,10130,66
|
|
20250102,122500,69989700,10160,10160,10160,10160,0
|
|
20250102,122400,69989700,10160,10160,10160,10160,0
|
|
20250102,122300,69989700,10160,10160,10160,10160,0
|
|
20250102,122200,69989700,10160,10160,10160,10160,0
|
|
20250102,122100,69989700,10160,10160,10160,10160,0
|
|
20250102,122000,69989700,10160,10160,10160,10160,0
|
|
20250102,121900,69989700,10160,10160,10160,10160,0
|
|
20250102,121800,69989700,10160,10160,10160,10160,0
|
|
20250102,121700,69989700,10160,10160,10160,10160,0
|
|
20250102,121600,69989700,10160,10160,10160,10160,0
|
|
20250102,121500,69989700,10160,10160,10160,10160,10
|
|
20250102,121400,69888100,10160,10130,10160,10130,181
|
|
20250102,121300,68054510,10170,10170,10170,10170,0
|
|
20250102,121200,68054510,10170,10170,10170,10170,0
|
|
20250102,121100,68054510,10170,10170,10170,10170,0
|
|
20250102,121000,68054510,10170,10140,10170,10130,52
|
|
20250102,120900,67527410,10170,10170,10170,10170,0
|
|
20250102,120800,67527410,10170,10170,10170,10170,2
|
|
20250102,120700,67507070,10140,10140,10140,10140,200
|
|
20250102,120600,65479070,10150,10150,10150,10150,0
|
|
20250102,120500,65479070,10150,10150,10150,10150,0
|
|
20250102,120400,65479070,10150,10150,10150,10150,0
|
|
20250102,120300,65479070,10150,10150,10150,10150,0
|
|
20250102,120200,65479070,10150,10150,10150,10150,200
|
|
20250102,120100,63449070,10170,10170,10170,10170,0
|
|
20250102,120000,63449070,10170,10170,10170,10170,0
|
|
20250102,115900,63449070,10170,10170,10170,10170,0
|
|
20250102,115800,63449070,10170,10160,10170,10160,26
|
|
20250102,115700,63184880,10160,10160,10160,10160,23
|
|
20250102,115600,62951200,10160,10160,10160,10160,23
|
|
20250102,115500,62717520,10170,10170,10170,10170,0
|
|
20250102,115400,62717520,10170,10170,10170,10170,0
|
|
20250102,115300,62717520,10170,10170,10170,10170,0
|
|
20250102,115200,62717520,10170,10160,10170,10160,501
|
|
20250102,115100,57627260,10150,10150,10150,10150,23
|
|
20250102,115000,57393810,10150,10150,10150,10150,0
|
|
20250102,114900,57393810,10150,10150,10150,10150,0
|
|
20250102,114800,57393810,10150,10150,10150,10150,0
|
|
20250102,114700,57393810,10150,10150,10150,10150,0
|
|
20250102,114600,57393810,10150,10150,10150,10150,0
|
|
20250102,114500,57393810,10150,10150,10150,10150,0
|
|
20250102,114400,57393810,10150,10150,10150,10150,0
|
|
20250102,114300,57393810,10150,10150,10150,10150,0
|
|
20250102,114200,57393810,10150,10150,10150,10150,77
|
|
20250102,114100,56612260,10160,10160,10160,10160,0
|
|
20250102,114000,56612260,10160,10160,10160,10160,43
|
|
20250102,113900,56175380,10170,10170,10170,10170,0
|
|
20250102,113800,56175380,10170,10170,10170,10170,2
|
|
20250102,113700,56155040,10160,10160,10160,10160,197
|
|
20250102,113600,54153520,10160,10160,10160,10160,0
|
|
20250102,113500,54153520,10160,10160,10160,10160,0
|
|
20250102,113400,54153520,10160,10160,10160,10160,0
|
|
20250102,113300,54153520,10160,10160,10160,10160,0
|
|
20250102,113200,54153520,10160,10160,10160,10160,0
|
|
20250102,113100,54153520,10160,10160,10160,10160,0
|
|
20250102,113000,54153520,10160,10160,10160,10160,0
|
|
20250102,112900,54153520,10160,10160,10160,10160,0
|
|
20250102,112800,54153520,10160,10160,10160,10160,1
|
|
20250102,112700,54143360,10160,10160,10160,10160,0
|
|
20250102,112600,54143360,10160,10160,10160,10160,0
|
|
20250102,112500,54143360,10160,10150,10160,10150,219
|
|
20250102,112400,51920490,10170,10170,10170,10170,33
|
|
20250102,112300,51584880,10170,10170,10170,10170,20
|
|
20250102,112200,51381480,10170,10170,10170,10170,29
|
|
20250102,112100,51086550,10160,10160,10160,10160,60
|
|
20250102,112000,50476950,10170,10170,10170,10170,0
|
|
20250102,111900,50476950,10170,10170,10170,10170,0
|
|
20250102,111800,50476950,10170,10170,10170,10170,0
|
|
20250102,111700,50476950,10170,10170,10170,10170,0
|
|
20250102,111600,50476950,10170,10170,10170,10170,0
|
|
20250102,111500,50476950,10170,10170,10170,10170,0
|
|
20250102,111400,50476950,10170,10150,10170,10140,203
|
|
20250102,111300,48417470,10170,10170,10170,10170,48
|
|
20250102,111200,47929310,10150,10160,10160,10150,420
|
|
20250102,111100,43665310,10170,10170,10170,10170,0
|
|
20250102,111000,43665310,10170,10170,10170,10170,0
|
|
20250102,110900,43665310,10170,10160,10170,10160,99
|
|
20250102,110800,42659220,10150,10150,10150,10150,0
|
|
20250102,110700,42659220,10150,10150,10150,10150,0
|
|
20250102,110600,42659220,10150,10150,10150,10150,0
|
|
20250102,110500,42659220,10150,10140,10150,10140,132
|
|
20250102,110400,41320410,10140,10140,10140,10140,0
|
|
20250102,110300,41320410,10140,10140,10140,10140,89
|
|
20250102,110200,40417950,10150,10140,10150,10140,12
|
|
20250102,110100,40296260,10130,10130,10130,10130,100
|
|
20250102,110000,39283260,10140,10180,10180,10140,328
|
|
20250102,105900,35953760,10170,10170,10170,10170,100
|
|
20250102,105800,34936760,10180,10170,10180,10170,100
|
|
20250102,105700,33919750,10170,10160,10170,10160,100
|
|
20250102,105600,32903720,10150,10150,10150,10150,100
|
|
20250102,105500,31888720,10160,10150,10160,10150,117
|
|
20250102,105400,30701140,10160,10140,10160,10140,217
|
|
20250102,105300,28497580,10140,10140,10140,10140,5
|
|
20250102,105200,28446880,10140,10120,10140,10120,302
|
|
20250102,105100,25390620,10120,10120,10120,10120,1
|
|
20250102,105000,25380500,10110,10110,10110,10110,0
|
|
20250102,104900,25380500,10110,10110,10110,10110,0
|
|
20250102,104800,25380500,10110,10110,10110,10110,0
|
|
20250102,104700,25380500,10110,10110,10110,10110,2
|
|
20250102,104600,25360280,10120,10120,10120,10120,2
|
|
20250102,104500,25340040,10130,10130,10130,10130,49
|
|
20250102,104400,24843670,10130,10130,10130,10130,0
|
|
20250102,104300,24843670,10130,10110,10130,10110,3
|
|
20250102,104200,24813310,10100,10090,10100,10090,732
|
|
20250102,104100,17427420,10090,10090,10090,10090,83
|
|
20250102,104000,16589950,10090,10090,10090,10090,3
|
|
20250102,103900,16559680,10090,10090,10090,10090,0
|
|
20250102,103800,16559680,10090,10090,10090,10090,1
|
|
20250102,103700,16549590,10050,10060,10060,10050,200
|
|
20250102,103600,14538480,10090,10090,10090,10090,0
|
|
20250102,103500,14538480,10090,10090,10090,10090,37
|
|
20250102,103400,14165150,10100,10110,10110,10100,119
|
|
20250102,103300,12963080,10120,10120,10120,10120,2
|
|
20250102,103200,12942840,10140,10140,10140,10140,1
|
|
20250102,103100,12932700,10110,10110,10110,10110,0
|
|
20250102,103000,12932700,10110,10120,10140,10110,44
|
|
20250102,102900,12486880,10110,10110,10110,10110,0
|
|
20250102,102800,12486880,10110,10110,10110,10110,0
|
|
20250102,102700,12486880,10110,10140,10140,10110,36
|
|
20250102,102600,12122260,10160,10160,10160,10160,1
|
|
20250102,102500,12112100,10150,10150,10150,10150,1
|
|
20250102,102400,12101950,10160,10160,10160,10160,5
|
|
20250102,102300,12051150,10160,10140,10160,10140,13
|
|
20250102,102200,11919110,10160,10150,10160,10150,6
|
|
20250102,102100,11858200,10150,10150,10150,10150,0
|
|
20250102,102000,11858200,10150,10150,10150,10150,10
|
|
20250102,101900,11756700,10150,10150,10150,10150,0
|
|
20250102,101800,11756700,10150,10150,10160,10150,104
|
|
20250102,101700,10701090,10160,10160,10160,10160,0
|
|
20250102,101600,10701090,10160,10160,10160,10160,0
|
|
20250102,101500,10701090,10160,10100,10160,10100,299
|
|
20250102,101400,7674980,10090,10090,10090,10090,38
|
|
20250102,101300,7291560,10090,10030,10090,10020,131
|
|
20250102,101200,5978510,10100,10100,10100,10100,0
|
|
20250102,101100,5978510,10100,10100,10100,10100,0
|
|
20250102,101000,5978510,10100,10050,10100,10050,2
|
|
20250102,100900,5958360,10110,10030,10110,10010,220
|
|
20250102,100800,3754920,10120,10120,10120,10120,1
|
|
20250102,100700,3744800,10020,10030,10030,10020,68
|
|
20250102,100600,3063420,10040,10040,10040,10040,101
|
|
20250102,100500,2049380,10040,10040,10040,10040,0
|
|
20250102,100400,2049380,10040,10040,10040,10040,1
|
|
20250102,100300,2039340,10020,10020,10020,10020,0
|
|
20250102,100200,2039340,10020,10060,10060,10020,90
|
|
20250102,100100,1136700,10050,10050,10050,10050,0
|
|
20250102,100000,1136700,10050,10050,10050,10050,92
|