600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185700,501365150,10150,10150,10150,10150,1756
|
|
20250103,185600,501365150,10150,10150,10150,10150,0
|
|
20250103,185500,501365150,10150,10150,10150,10150,0
|
|
20250103,185400,501365150,10150,10150,10150,10150,0
|
|
20250103,185300,501365150,10150,10150,10150,10150,0
|
|
20250103,185200,501365150,10150,10150,10150,10150,0
|
|
20250103,185100,501365150,10150,10150,10150,10150,0
|
|
20250103,185000,501365150,10150,10150,10150,10150,0
|
|
20250103,184900,501365150,10150,10150,10150,10150,0
|
|
20250103,184800,501365150,10150,10150,10150,10150,0
|
|
20250103,184700,501365150,10150,10150,10150,10150,0
|
|
20250103,184600,501365150,10150,10150,10150,10150,0
|
|
20250103,184500,501365150,10150,10150,10150,10150,0
|
|
20250103,184400,501365150,10150,10150,10150,10150,0
|
|
20250103,184300,501365150,10150,10150,10150,10150,0
|
|
20250103,184200,501365150,10150,10150,10150,10150,0
|
|
20250103,184100,501365150,10150,10150,10150,10150,0
|
|
20250103,184000,501365150,10150,10150,10150,10150,0
|
|
20250103,183900,501365150,10150,10150,10150,10150,0
|
|
20250103,183800,501365150,10150,10150,10150,10150,0
|
|
20250103,183700,501365150,10150,10150,10150,10150,0
|
|
20250103,183600,501365150,10150,10150,10150,10150,0
|
|
20250103,183500,501365150,10150,10150,10150,10150,0
|
|
20250103,183400,501365150,10150,10150,10150,10150,0
|
|
20250103,183300,501365150,10150,10150,10150,10150,0
|
|
20250103,183200,501365150,10150,10150,10150,10150,0
|
|
20250103,183100,501365150,10150,10150,10150,10150,0
|
|
20250103,183000,501365150,10150,10150,10150,10150,0
|
|
20250103,182900,501365150,10150,10150,10150,10150,0
|
|
20250103,182800,501365150,10150,10150,10150,10150,0
|
|
20250103,182700,501365150,10150,10150,10150,10150,1756
|
|
20250103,182600,501365150,10150,10150,10150,10150,0
|
|
20250103,182500,501365150,10150,10150,10150,10150,0
|
|
20250103,182400,501365150,10150,10150,10150,10150,0
|
|
20250103,182300,501365150,10150,10150,10150,10150,0
|
|
20250103,182200,501365150,10150,10150,10150,10150,0
|
|
20250103,182100,501365150,10150,10150,10150,10150,0
|
|
20250103,182000,501365150,10150,10150,10150,10150,0
|
|
20250103,181900,501365150,10150,10150,10150,10150,0
|
|
20250103,181800,501365150,10150,10150,10150,10150,0
|
|
20250103,181700,501365150,10150,10150,10150,10150,0
|
|
20250103,181600,501365150,10150,10150,10150,10150,0
|
|
20250103,181500,501365150,10150,10150,10150,10150,0
|
|
20250103,181400,501365150,10150,10150,10150,10150,0
|
|
20250103,181300,501365150,10150,10150,10150,10150,0
|
|
20250103,181200,501365150,10150,10150,10150,10150,0
|
|
20250103,181100,501365150,10150,10150,10150,10150,0
|
|
20250103,181000,501365150,10150,10150,10150,10150,0
|
|
20250103,180900,501365150,10150,10150,10150,10150,0
|
|
20250103,180800,501365150,10150,10150,10150,10150,0
|
|
20250103,180700,501365150,10150,10150,10150,10150,0
|
|
20250103,180600,501365150,10150,10150,10150,10150,0
|
|
20250103,180500,501365150,10150,10150,10150,10150,0
|
|
20250103,180400,501365150,10150,10150,10150,10150,0
|
|
20250103,180300,501365150,10150,10150,10150,10150,0
|
|
20250103,180200,501365150,10150,10150,10150,10150,0
|
|
20250103,180100,501365150,10150,10150,10150,10150,0
|
|
20250103,180000,501365150,10150,10150,10150,10150,0
|
|
20250103,175900,501365150,10150,10150,10150,10150,0
|
|
20250103,175800,501365150,10150,10150,10150,10150,0
|
|
20250103,175700,501365150,10150,10150,10150,10150,1756
|
|
20250103,175600,501365150,10150,10150,10150,10150,0
|
|
20250103,175500,501365150,10150,10150,10150,10150,0
|
|
20250103,175400,501365150,10150,10150,10150,10150,0
|
|
20250103,175300,501365150,10150,10150,10150,10150,0
|
|
20250103,175200,501365150,10150,10150,10150,10150,0
|
|
20250103,175100,501365150,10150,10150,10150,10150,0
|
|
20250103,175000,501365150,10150,10150,10150,10150,0
|
|
20250103,174900,501365150,10150,10150,10150,10150,0
|
|
20250103,174800,501365150,10150,10150,10150,10150,0
|
|
20250103,174700,501365150,10150,10150,10150,10150,0
|
|
20250103,174600,501365150,10150,10150,10150,10150,0
|
|
20250103,174500,501365150,10150,10150,10150,10150,0
|
|
20250103,174400,501365150,10150,10150,10150,10150,0
|
|
20250103,174300,501365150,10150,10150,10150,10150,0
|
|
20250103,174200,501365150,10150,10150,10150,10150,0
|
|
20250103,174100,501365150,10150,10150,10150,10150,0
|
|
20250103,174000,501365150,10150,10150,10150,10150,0
|
|
20250103,173900,501365150,10150,10150,10150,10150,0
|
|
20250103,173800,501365150,10150,10150,10150,10150,0
|
|
20250103,173700,501365150,10150,10150,10150,10150,0
|
|
20250103,173600,501365150,10150,10150,10150,10150,0
|
|
20250103,173500,501365150,10150,10150,10150,10150,0
|
|
20250103,173400,501365150,10150,10150,10150,10150,0
|
|
20250103,173300,501365150,10150,10150,10150,10150,0
|
|
20250103,173200,501365150,10150,10150,10150,10150,0
|
|
20250103,173100,501365150,10150,10150,10150,10150,0
|
|
20250103,173000,501365150,10150,10150,10150,10150,0
|
|
20250103,172900,501365150,10150,10150,10150,10150,0
|
|
20250103,172800,501365150,10150,10150,10150,10150,0
|
|
20250103,172700,501365150,10150,10150,10150,10150,1756
|
|
20250103,172600,501365150,10150,10150,10150,10150,0
|
|
20250103,172500,501365150,10150,10150,10150,10150,0
|
|
20250103,172400,501365150,10150,10150,10150,10150,0
|
|
20250103,172300,501365150,10150,10150,10150,10150,0
|
|
20250103,172200,501365150,10150,10150,10150,10150,0
|
|
20250103,172100,501365150,10150,10150,10150,10150,0
|
|
20250103,172000,501365150,10150,10150,10150,10150,0
|
|
20250103,171900,501365150,10150,10150,10150,10150,0
|
|
20250103,171800,501365150,10150,10150,10150,10150,0
|
|
20250103,171700,501365150,10150,10150,10150,10150,0
|
|
20250103,171600,501365150,10150,10150,10150,10150,0
|
|
20250103,171500,501365150,10150,10150,10150,10150,0
|
|
20250103,171400,501365150,10150,10150,10150,10150,0
|
|
20250103,171300,501365150,10150,10150,10150,10150,0
|
|
20250103,171200,501365150,10150,10150,10150,10150,0
|
|
20250103,171100,501365150,10150,10150,10150,10150,0
|
|
20250103,171000,501365150,10150,10150,10150,10150,0
|
|
20250103,170900,501365150,10150,10150,10150,10150,0
|
|
20250103,170800,501365150,10150,10150,10150,10150,0
|
|
20250103,170700,501365150,10150,10150,10150,10150,0
|
|
20250103,170600,501365150,10150,10150,10150,10150,0
|
|
20250103,170500,501365150,10150,10150,10150,10150,0
|
|
20250103,170400,501365150,10150,10150,10150,10150,0
|
|
20250103,170300,501365150,10150,10150,10150,10150,0
|
|
20250103,170200,501365150,10150,10150,10150,10150,0
|
|
20250103,170100,501365150,10150,10150,10150,10150,0
|
|
20250103,170000,501365150,10150,10150,10150,10150,0
|
|
20250103,165900,501365150,10150,10150,10150,10150,0
|
|
20250103,165800,501365150,10150,10150,10150,10150,0
|
|
20250103,165700,501365150,10150,10150,10150,10150,1756
|
|
20250103,165600,501365150,10150,10150,10150,10150,0
|
|
20250103,165500,501365150,10150,10150,10150,10150,0
|
|
20250103,165400,501365150,10150,10150,10150,10150,0
|
|
20250103,165300,501365150,10150,10150,10150,10150,0
|
|
20250103,165200,501365150,10150,10150,10150,10150,0
|
|
20250103,165100,501365150,10150,10150,10150,10150,0
|
|
20250103,165000,501365150,10150,10150,10150,10150,0
|
|
20250103,164900,501365150,10150,10150,10150,10150,0
|
|
20250103,164800,501365150,10150,10150,10150,10150,0
|
|
20250103,164700,501365150,10150,10150,10150,10150,0
|
|
20250103,164600,501365150,10150,10150,10150,10150,0
|
|
20250103,164500,501365150,10150,10150,10150,10150,0
|
|
20250103,164400,501365150,10150,10150,10150,10150,0
|
|
20250103,164300,501365150,10150,10150,10150,10150,0
|
|
20250103,164200,501365150,10150,10150,10150,10150,0
|
|
20250103,164100,501365150,10150,10150,10150,10150,0
|
|
20250103,164000,501365150,10150,10150,10150,10150,0
|
|
20250103,163900,501365150,10150,10150,10150,10150,0
|
|
20250103,163800,501365150,10150,10150,10150,10150,0
|
|
20250103,163700,501365150,10150,10150,10150,10150,0
|
|
20250103,163600,501365150,10150,10150,10150,10150,0
|
|
20250103,163500,501365150,10150,10150,10150,10150,0
|
|
20250103,163400,501365150,10150,10150,10150,10150,0
|
|
20250103,163300,501365150,10150,10150,10150,10150,0
|
|
20250103,163200,501365150,10150,10150,10150,10150,0
|
|
20250103,163100,501365150,10150,10150,10150,10150,0
|
|
20250103,163000,501365150,10150,10150,10150,10150,0
|
|
20250103,162900,501365150,10150,10150,10150,10150,0
|
|
20250103,162800,501365150,10150,10150,10150,10150,0
|
|
20250103,162700,501365150,10150,10150,10150,10150,1756
|
|
20250103,162600,501365150,10150,10150,10150,10150,0
|
|
20250103,162500,501365150,10150,10150,10150,10150,0
|
|
20250103,162400,501365150,10150,10150,10150,10150,0
|
|
20250103,162300,501365150,10150,10150,10150,10150,0
|
|
20250103,162200,501365150,10150,10150,10150,10150,0
|
|
20250103,162100,501365150,10150,10150,10150,10150,0
|
|
20250103,162000,501365150,10150,10150,10150,10150,0
|
|
20250103,161900,501365150,10150,10150,10150,10150,0
|
|
20250103,161800,501365150,10150,10150,10150,10150,0
|
|
20250103,161700,501365150,10150,10150,10150,10150,0
|
|
20250103,161600,501365150,10150,10150,10150,10150,0
|
|
20250103,161500,501365150,10150,10150,10150,10150,0
|
|
20250103,161400,501365150,10150,10150,10150,10150,0
|
|
20250103,161300,501365150,10150,10150,10150,10150,0
|
|
20250103,161200,501365150,10150,10150,10150,10150,0
|
|
20250103,161100,501365150,10150,10150,10150,10150,0
|
|
20250103,161000,501365150,10150,10150,10150,10150,0
|
|
20250103,160900,501365150,10150,10150,10150,10150,0
|
|
20250103,160800,501365150,10150,10150,10150,10150,0
|
|
20250103,160700,501365150,10150,10150,10150,10150,0
|
|
20250103,160600,501365150,10150,10150,10150,10150,0
|
|
20250103,160500,501365150,10150,10150,10150,10150,0
|
|
20250103,160400,501365150,10150,10150,10150,10150,0
|
|
20250103,160300,501365150,10150,10150,10150,10150,0
|
|
20250103,160200,501365150,10150,10150,10150,10150,0
|
|
20250103,160100,501365150,10150,10150,10150,10150,0
|
|
20250103,160000,501365150,10150,10150,10150,10150,0
|
|
20250103,155900,501365150,10150,10150,10150,10150,0
|
|
20250103,155800,501365150,10150,10150,10150,10150,0
|
|
20250103,155700,501365150,10150,10150,10150,10150,1756
|
|
20250103,155600,501365150,10150,10150,10150,10150,0
|
|
20250103,155500,501365150,10150,10150,10150,10150,0
|
|
20250103,155400,501365150,10150,10150,10150,10150,0
|
|
20250103,155300,501365150,10150,10150,10150,10150,0
|
|
20250103,155200,501365150,10150,10150,10150,10150,0
|
|
20250103,155100,501365150,10150,10150,10150,10150,0
|
|
20250103,155000,501365150,10150,10150,10150,10150,0
|
|
20250103,154900,501365150,10150,10150,10150,10150,0
|
|
20250103,154800,501365150,10150,10150,10150,10150,0
|
|
20250103,154700,501365150,10150,10150,10150,10150,0
|
|
20250103,154600,501365150,10150,10150,10150,10150,0
|
|
20250103,154500,501365150,10150,10150,10150,10150,0
|
|
20250103,154400,501365150,10150,10150,10150,10150,0
|
|
20250103,154300,501365150,10150,10150,10150,10150,0
|
|
20250103,154200,501365150,10150,10150,10150,10150,0
|
|
20250103,154100,501365150,10150,10150,10150,10150,0
|
|
20250103,154000,501365150,10150,10150,10150,10150,0
|
|
20250103,153900,501365150,10150,10150,10150,10150,0
|
|
20250103,153800,501365150,10150,10150,10150,10150,0
|
|
20250103,153700,501365150,10150,10150,10150,10150,0
|
|
20250103,153600,501365150,10150,10150,10150,10150,0
|
|
20250103,153500,501365150,10150,10150,10150,10150,0
|
|
20250103,153400,501365150,10150,10150,10150,10150,0
|
|
20250103,153300,501365150,10150,10150,10150,10150,0
|
|
20250103,153200,501365150,10150,10150,10150,10150,0
|
|
20250103,153100,501365150,10150,10150,10150,10150,0
|
|
20250103,153000,501365150,10150,10150,10150,10150,1756
|
|
20250103,152900,483541750,10230,10230,10230,10230,0
|
|
20250103,152800,483541750,10230,10230,10230,10230,0
|
|
20250103,152700,483541750,10230,10230,10230,10230,0
|
|
20250103,152600,483541750,10230,10230,10230,10230,0
|
|
20250103,152500,483541750,10230,10230,10230,10230,0
|
|
20250103,152400,483541750,10230,10230,10230,10230,0
|
|
20250103,152300,483541750,10230,10230,10230,10230,0
|
|
20250103,152200,483541750,10230,10230,10230,10230,0
|
|
20250103,152100,483541750,10230,10230,10230,10230,0
|
|
20250103,152000,483541750,10230,10230,10230,10230,0
|
|
20250103,151900,483541750,10230,10160,10230,10160,149
|
|
20250103,151800,482021570,10160,10170,10210,10160,91
|
|
20250103,151700,481096890,10220,10220,10220,10220,0
|
|
20250103,151600,481096890,10220,10220,10220,10220,0
|
|
20250103,151500,481096890,10220,10170,10230,10170,212
|
|
20250103,151400,478934300,10160,10150,10160,10150,83
|
|
20250103,151300,478091760,10160,10160,10160,10160,80
|
|
20250103,151200,477278960,10170,10170,10170,10170,0
|
|
20250103,151100,477278960,10170,10170,10170,10170,2
|
|
20250103,151000,477258620,10160,10170,10170,10160,97
|
|
20250103,150900,476272730,10170,10170,10170,10170,71
|
|
20250103,150800,475550660,10170,10170,10170,10170,0
|
|
20250103,150700,475550660,10170,10160,10170,10160,75
|
|
20250103,150600,474788650,10170,10170,10170,10170,0
|
|
20250103,150500,474788650,10170,10160,10170,10160,2
|
|
20250103,150400,474768320,10170,10170,10170,10170,0
|
|
20250103,150300,474768320,10170,10160,10170,10160,75
|
|
20250103,150200,474006310,10170,10170,10170,10170,0
|
|
20250103,150100,474006310,10170,10170,10170,10170,0
|
|
20250103,150000,474006310,10170,10170,10170,10170,1
|
|
20250103,145900,473996140,10170,10160,10170,10150,77
|
|
20250103,145800,473213810,10170,10170,10170,10170,0
|
|
20250103,145700,473213810,10170,10160,10170,10160,75
|
|
20250103,145600,472451800,10170,10170,10170,10170,0
|
|
20250103,145500,472451800,10170,10170,10170,10170,0
|
|
20250103,145400,472451800,10170,10160,10170,10150,357
|
|
20250103,145300,468827220,10180,10180,10180,10180,0
|
|
20250103,145200,468827220,10180,10180,10180,10180,0
|
|
20250103,145100,468827220,10180,10170,10180,10170,3
|
|
20250103,145000,468796700,10160,10160,10160,10160,0
|
|
20250103,144900,468796700,10160,10160,10160,10160,0
|
|
20250103,144800,468796700,10160,10160,10160,10160,74
|
|
20250103,144700,468044860,10170,10170,10170,10170,41
|
|
20250103,144600,467627890,10160,10160,10160,10160,0
|
|
20250103,144500,467627890,10160,10160,10160,10160,0
|
|
20250103,144400,467627890,10160,10160,10160,10160,74
|
|
20250103,144300,466876050,10160,10160,10160,10160,0
|
|
20250103,144200,466876050,10160,10160,10160,10160,0
|
|
20250103,144100,466876050,10160,10160,10160,10160,74
|
|
20250103,144000,466124210,10170,10170,10170,10170,0
|
|
20250103,143900,466124210,10170,10170,10170,10170,31
|
|
20250103,143800,465808940,10160,10160,10160,10160,1
|
|
20250103,143700,465798780,10170,10170,10170,10170,0
|
|
20250103,143600,465798780,10170,10170,10170,10170,68
|
|
20250103,143500,465107220,10170,10170,10170,10170,0
|
|
20250103,143400,465107220,10170,10170,10170,10170,1
|
|
20250103,143300,465097050,10160,10160,10160,10160,74
|
|
20250103,143200,464345210,10170,10170,10170,10170,0
|
|
20250103,143100,464345210,10170,10170,10170,10170,0
|
|
20250103,143000,464345210,10170,10160,10170,10160,75
|
|
20250103,142900,463583200,10170,10170,10170,10170,4
|
|
20250103,142800,463542520,10180,10180,10180,10180,0
|
|
20250103,142700,463542520,10180,10180,10180,10180,0
|
|
20250103,142600,463542520,10180,10170,10180,10170,100
|
|
20250103,142500,462525510,10170,10170,10170,10170,0
|
|
20250103,142400,462525510,10170,10160,10170,10160,89
|
|
20250103,142300,461621260,10160,10150,10160,10150,63
|
|
20250103,142200,460981800,10150,10150,10150,10150,12
|
|
20250103,142100,460860000,10160,10160,10160,10160,0
|
|
20250103,142000,460860000,10160,10160,10160,10160,0
|
|
20250103,141900,460860000,10160,10150,10160,10150,75
|
|
20250103,141800,460098740,10160,10160,10160,10160,1
|
|
20250103,141700,460088580,10150,10150,10150,10150,50
|
|
20250103,141600,459581080,10170,10170,10170,10170,0
|
|
20250103,141500,459581080,10170,10170,10170,10170,1
|
|
20250103,141400,459570910,10160,10160,10160,10160,0
|
|
20250103,141300,459570910,10160,10160,10160,10160,114
|
|
20250103,141200,458412670,10160,10160,10160,10160,19
|
|
20250103,141100,458219630,10150,10150,10150,10150,74
|
|
20250103,141000,457468530,10160,10160,10160,10160,0
|
|
20250103,140900,457468530,10160,10160,10160,10160,1
|
|
20250103,140800,457458370,10150,10150,10150,10150,74
|
|
20250103,140700,456707270,10150,10150,10150,10150,55
|
|
20250103,140600,456149020,10150,10150,10150,10150,0
|
|
20250103,140500,456149020,10150,10150,10150,10150,10
|
|
20250103,140400,456047520,10150,10140,10150,10140,77
|
|
20250103,140300,455266730,10150,10150,10150,10150,0
|
|
20250103,140200,455266730,10150,10150,10150,10150,0
|
|
20250103,140100,455266730,10150,10150,10150,10150,0
|
|
20250103,140000,455266730,10150,10150,10150,10150,8
|
|
20250103,135900,455185530,10170,10170,10170,10170,0
|
|
20250103,135800,455185530,10170,10170,10170,10170,0
|
|
20250103,135700,455185530,10170,10170,10170,10170,0
|
|
20250103,135600,455185530,10170,10170,10170,10170,0
|
|
20250103,135500,455185530,10170,10170,10170,10170,0
|
|
20250103,135400,455185530,10170,10170,10170,10170,1
|
|
20250103,135300,455175360,10160,10140,10160,10140,268
|
|
20250103,135200,452455010,10150,10150,10150,10150,0
|
|
20250103,135100,452455010,10150,10150,10150,10150,0
|
|
20250103,135000,452455010,10150,10150,10150,10150,1
|
|
20250103,134900,452444860,10140,10150,10150,10140,75
|
|
20250103,134800,451684350,10140,10140,10140,10140,0
|
|
20250103,134700,451684350,10140,10140,10140,10140,74
|
|
20250103,134600,450933990,10160,10160,10160,10160,0
|
|
20250103,134500,450933990,10160,10160,10160,10160,103
|
|
20250103,134400,449887510,10160,10160,10160,10160,0
|
|
20250103,134300,449887510,10160,10160,10160,10160,1
|
|
20250103,134200,449877350,10140,10140,10140,10140,0
|
|
20250103,134100,449877350,10140,10140,10140,10140,0
|
|
20250103,134000,449877350,10140,10140,10140,10140,1000
|
|
20250103,133900,439737350,10150,10150,10150,10150,0
|
|
20250103,133800,439737350,10150,10160,10160,10150,1132
|
|
20250103,133700,428247240,10170,10170,10170,10170,216
|
|
20250103,133600,426050520,10170,10170,10170,10170,38
|
|
20250103,133500,425664060,10170,10170,10170,10170,74
|
|
20250103,133400,424911480,10180,10180,10180,10180,0
|
|
20250103,133300,424911480,10180,10180,10180,10180,0
|
|
20250103,133200,424911480,10180,10180,10180,10180,3
|
|
20250103,133100,424880940,10180,10180,10180,10170,81
|
|
20250103,133000,424057100,10180,10180,10180,10180,0
|
|
20250103,132900,424057100,10180,10180,10180,10180,0
|
|
20250103,132800,424057100,10180,10180,10180,10180,0
|
|
20250103,132700,424057100,10180,10180,10180,10180,4
|
|
20250103,132600,424016380,10190,10190,10190,10190,0
|
|
20250103,132500,424016380,10190,10190,10190,10190,24
|
|
20250103,132400,423771820,10180,10180,10180,10180,74
|
|
20250103,132300,423018500,10180,10180,10180,10180,13
|
|
20250103,132200,422886160,10190,10190,10190,10190,0
|
|
20250103,132100,422886160,10190,10190,10190,10190,0
|
|
20250103,132000,422886160,10190,10190,10190,10190,12
|
|
20250103,131900,422763880,10190,10180,10190,10180,488
|
|
20250103,131800,417792940,10170,10170,10170,10170,0
|
|
20250103,131700,417792940,10170,10170,10170,10170,49
|
|
20250103,131600,417294610,10170,10170,10170,10170,100
|
|
20250103,131500,416277610,10170,10170,10170,10170,0
|
|
20250103,131400,416277610,10170,10170,10170,10170,0
|
|
20250103,131300,416277610,10170,10170,10170,10170,73
|
|
20250103,131200,415535200,10180,10180,10180,10180,0
|
|
20250103,131100,415535200,10180,10180,10180,10180,0
|
|
20250103,131000,415535200,10180,10180,10180,10180,0
|
|
20250103,130900,415535200,10180,10190,10190,10180,10
|
|
20250103,130800,415433350,10220,10220,10220,10220,0
|
|
20250103,130700,415433350,10220,10220,10220,10220,0
|
|
20250103,130600,415433350,10220,10220,10220,10220,0
|
|
20250103,130500,415433350,10220,10220,10220,10220,1
|
|
20250103,130400,415423130,10180,10170,10180,10170,489
|
|
20250103,130300,410448400,10150,10160,10160,10150,234
|
|
20250103,130200,408073290,10160,10160,10160,10150,150
|
|
20250103,130100,406549950,10170,10150,10170,10150,154
|
|
20250103,130000,404986810,10150,10170,10170,10150,136
|
|
20250103,125900,403605140,10170,10170,10170,10170,10
|
|
20250103,125800,403503440,10160,10160,10160,10160,74
|
|
20250103,125700,402751600,10160,10160,10160,10160,0
|
|
20250103,125600,402751600,10160,10160,10160,10160,0
|
|
20250103,125500,402751600,10160,10160,10160,10160,0
|
|
20250103,125400,402751600,10160,10160,10160,10160,75
|
|
20250103,125300,401989600,10160,10160,10160,10160,138
|
|
20250103,125200,400587520,10170,10160,10170,10160,75
|
|
20250103,125100,399825510,10170,10170,10170,10160,132
|
|
20250103,125000,398483810,10160,10160,10160,10160,0
|
|
20250103,124900,398483810,10160,10160,10160,10160,0
|
|
20250103,124800,398483810,10160,10160,10160,10160,0
|
|
20250103,124700,398483810,10160,10160,10160,10160,74
|
|
20250103,124600,397731970,10160,10160,10160,10160,0
|
|
20250103,124500,397731970,10160,10160,10160,10160,0
|
|
20250103,124400,397731970,10160,10160,10160,10160,0
|
|
20250103,124300,397731970,10160,10160,10160,10160,0
|
|
20250103,124200,397731970,10160,10160,10160,10160,700
|
|
20250103,124100,390619970,10170,10170,10170,10170,400
|
|
20250103,124000,386551970,10170,10160,10170,10160,75
|
|
20250103,123900,385789960,10170,10170,10170,10170,1
|
|
20250103,123800,385779790,10160,10160,10160,10160,0
|
|
20250103,123700,385779790,10160,10160,10160,10160,0
|
|
20250103,123600,385779790,10160,10160,10160,10160,74
|
|
20250103,123500,385027950,10160,10160,10160,10160,0
|
|
20250103,123400,385027950,10160,10160,10160,10160,0
|
|
20250103,123300,385027950,10160,10160,10160,10160,0
|
|
20250103,123200,385027950,10160,10170,10170,10160,86
|
|
20250103,123100,384154070,10170,10160,10170,10160,565
|
|
20250103,123000,378408380,10150,10150,10150,10150,0
|
|
20250103,122900,378408380,10150,10150,10150,10150,74
|
|
20250103,122800,377657280,10150,10150,10150,10150,0
|
|
20250103,122700,377657280,10150,10150,10150,10150,0
|
|
20250103,122600,377657280,10150,10150,10150,10150,0
|
|
20250103,122500,377657280,10150,10150,10150,10150,74
|
|
20250103,122400,376906180,10150,10150,10150,10150,0
|
|
20250103,122300,376906180,10150,10150,10150,10150,0
|
|
20250103,122200,376906180,10150,10150,10150,10150,1
|
|
20250103,122100,376896030,10160,10150,10160,10150,174
|
|
20250103,122000,375128930,10150,10150,10150,10150,0
|
|
20250103,121900,375128930,10150,10150,10150,10150,0
|
|
20250103,121800,375128930,10150,10150,10150,10150,1839
|
|
20250103,121700,356463080,10160,10160,10160,10160,0
|
|
20250103,121600,356463080,10160,10160,10160,10160,0
|
|
20250103,121500,356463080,10160,10160,10160,10160,1
|
|
20250103,121400,356452920,10160,10160,10160,10160,38
|
|
20250103,121300,356066840,10160,10160,10160,10160,10
|
|
20250103,121200,355965240,10160,10160,10160,10160,0
|
|
20250103,121100,355965240,10160,10160,10160,10160,30
|
|
20250103,121000,355660440,10160,10160,10160,10160,44
|
|
20250103,120900,355213400,10160,10160,10160,10160,0
|
|
20250103,120800,355213400,10160,10160,10160,10160,0
|
|
20250103,120700,355213400,10160,10160,10160,10160,74
|
|
20250103,120600,354461560,10160,10160,10160,10160,36
|
|
20250103,120500,354095800,10160,10160,10160,10160,1
|
|
20250103,120400,354085640,10150,10150,10150,10150,0
|
|
20250103,120300,354085640,10150,10150,10150,10150,74
|
|
20250103,120200,353334540,10150,10150,10150,10150,0
|
|
20250103,120100,353334540,10150,10150,10150,10150,0
|
|
20250103,120000,353334540,10150,10150,10150,10150,0
|
|
20250103,115900,353334540,10150,10150,10150,10150,74
|
|
20250103,115800,352583440,10160,10160,10160,10160,0
|
|
20250103,115700,352583440,10160,10160,10160,10160,15
|
|
20250103,115600,352431040,10150,10150,10150,10150,74
|
|
20250103,115500,351679940,10160,10160,10160,10160,0
|
|
20250103,115400,351679940,10160,10160,10160,10160,1
|
|
20250103,115300,351669780,10160,10160,10160,10160,30
|
|
20250103,115200,351364980,10150,10150,10150,10150,74
|
|
20250103,115100,350613880,10150,10150,10150,10150,0
|
|
20250103,115000,350613880,10150,10150,10150,10150,0
|
|
20250103,114900,350613880,10150,10150,10150,10150,0
|
|
20250103,114800,350613880,10150,10150,10150,10150,75
|
|
20250103,114700,349852630,10150,10150,10150,10150,400
|
|
20250103,114600,345792630,10160,10160,10160,10160,0
|
|
20250103,114500,345792630,10160,10160,10160,10160,11
|
|
20250103,114400,345680870,10160,10160,10160,10160,0
|
|
20250103,114300,345680870,10160,10160,10160,10160,0
|
|
20250103,114200,345680870,10160,10160,10160,10160,39
|
|
20250103,114100,345284630,10150,10160,10160,10150,84
|
|
20250103,114000,344431930,10160,10160,10160,10160,0
|
|
20250103,113900,344431930,10160,10160,10160,10160,0
|
|
20250103,113800,344431930,10160,10160,10160,10160,30
|
|
20250103,113700,344127130,10160,10160,10160,10160,274
|
|
20250103,113600,341343290,10160,10160,10160,10160,32
|
|
20250103,113500,341018170,10160,10160,10160,10160,0
|
|
20250103,113400,341018170,10160,10150,10160,10150,92
|
|
20250103,113300,340084190,10160,10160,10160,10160,0
|
|
20250103,113200,340084190,10160,10160,10160,10160,0
|
|
20250103,113100,340084190,10160,10150,10160,10150,13
|
|
20250103,113000,339952140,10150,10150,10150,10150,74
|
|
20250103,112900,339201040,10150,10160,10160,10150,800
|
|
20250103,112800,331079380,10160,10160,10160,10160,0
|
|
20250103,112700,331079380,10160,10160,10160,10160,0
|
|
20250103,112600,331079380,10160,10160,10160,10160,350
|
|
20250103,112500,327523380,10170,10170,10170,10170,0
|
|
20250103,112400,327523380,10170,10170,10170,10170,73
|
|
20250103,112300,326780970,10160,10160,10160,10160,74
|
|
20250103,112200,326029130,10160,10160,10160,10160,0
|
|
20250103,112100,326029130,10160,10160,10160,10160,0
|
|
20250103,112000,326029130,10160,10160,10160,10160,400
|
|
20250103,111900,321965130,10170,10170,10170,10170,1
|
|
20250103,111800,321954960,10170,10170,10170,10170,0
|
|
20250103,111700,321954960,10170,10170,10170,10170,0
|
|
20250103,111600,321954960,10170,10170,10170,10170,0
|
|
20250103,111500,321954960,10170,10170,10170,10170,74
|
|
20250103,111400,321202380,10190,10190,10190,10190,0
|
|
20250103,111300,321202380,10190,10190,10190,10190,0
|
|
20250103,111200,321202380,10190,10190,10190,10190,0
|
|
20250103,111100,321202380,10190,10190,10190,10190,0
|
|
20250103,111000,321202380,10190,10190,10190,10190,30
|
|
20250103,110900,320896680,10230,10230,10230,10230,0
|
|
20250103,110800,320896680,10230,10230,10230,10230,0
|
|
20250103,110700,320896680,10230,10230,10230,10230,0
|
|
20250103,110600,320896680,10230,10230,10230,10230,0
|
|
20250103,110500,320896680,10230,10230,10230,10230,0
|
|
20250103,110400,320896680,10230,10230,10230,10230,0
|
|
20250103,110300,320896680,10230,10230,10230,10230,0
|
|
20250103,110200,320896680,10230,10230,10230,10230,0
|
|
20250103,110100,320896680,10230,10230,10230,10230,0
|
|
20250103,110000,320896680,10230,10230,10230,10230,0
|
|
20250103,105900,320896680,10230,10230,10230,10230,0
|
|
20250103,105800,320896680,10230,10230,10230,10230,0
|
|
20250103,105700,320896680,10230,10230,10230,10230,0
|
|
20250103,105600,320896680,10230,10230,10230,10230,0
|
|
20250103,105500,320896680,10230,10230,10230,10230,131
|
|
20250103,105400,319556550,10240,10240,10240,10240,0
|
|
20250103,105300,319556550,10240,10240,10240,10240,0
|
|
20250103,105200,319556550,10240,10240,10240,10240,0
|
|
20250103,105100,319556550,10240,10230,10240,10230,2619
|
|
20250103,105000,292749300,10190,10180,10190,10180,369
|
|
20250103,104900,288990930,10170,10170,10170,10170,0
|
|
20250103,104800,288990930,10170,10170,10170,10170,200
|
|
20250103,104700,286956930,10170,10170,10170,10170,30
|
|
20250103,104600,286651830,10180,10180,10180,10180,0
|
|
20250103,104500,286651830,10180,10150,10180,10150,8
|
|
20250103,104400,286570540,10150,10150,10150,10150,0
|
|
20250103,104300,286570540,10150,10180,10180,10150,3560
|
|
20250103,104200,250350360,10180,10180,10180,10180,98
|
|
20250103,104100,249352720,10180,10180,10180,10180,0
|
|
20250103,104000,249352720,10180,10180,10180,10180,0
|
|
20250103,103900,249352720,10180,10180,10180,10180,75
|
|
20250103,103800,248589220,10180,10180,10180,10180,0
|
|
20250103,103700,248589220,10180,10190,10190,10180,54
|
|
20250103,103600,248039100,10200,10200,10200,10200,0
|
|
20250103,103500,248039100,10200,10200,10200,10200,0
|
|
20250103,103400,248039100,10200,10200,10200,10200,0
|
|
20250103,103300,248039100,10200,10190,10200,10190,100
|
|
20250103,103200,247019830,10180,10180,10180,10180,0
|
|
20250103,103100,247019830,10180,10190,10190,10180,75
|
|
20250103,103000,246256320,10180,10180,10180,10180,0
|
|
20250103,102900,246256320,10180,10180,10180,10180,0
|
|
20250103,102800,246256320,10180,10180,10180,10180,150
|
|
20250103,102700,244729320,10180,10180,10180,10180,50
|
|
20250103,102600,244220320,10190,10190,10190,10190,99
|
|
20250103,102500,243211510,10190,10190,10190,10190,0
|
|
20250103,102400,243211510,10190,10180,10190,10170,710
|
|
20250103,102300,235989290,10200,10200,10200,10200,1
|
|
20250103,102200,235979090,10180,10180,10180,10180,20
|
|
20250103,102100,235775490,10190,10190,10190,10190,74
|
|
20250103,102000,235021430,10190,10190,10190,10190,38
|
|
20250103,101900,234634210,10180,10180,10180,10180,0
|
|
20250103,101800,234634210,10180,10180,10180,10180,73
|
|
20250103,101700,233891070,10190,10190,10190,10190,36
|
|
20250103,101600,233524230,10190,10190,10190,10190,0
|
|
20250103,101500,233524230,10190,10190,10190,10190,74
|
|
20250103,101400,232770170,10200,10200,10200,10200,9
|
|
20250103,101300,232678370,10200,10200,10200,10200,10
|
|
20250103,101200,232576370,10210,10210,10210,10210,55
|
|
20250103,101100,232014820,10210,10210,10210,10210,0
|
|
20250103,101000,232014820,10210,10210,10210,10210,0
|
|
20250103,100900,232014820,10210,10210,10210,10210,5
|
|
20250103,100800,231963770,10220,10210,10220,10210,6
|
|
20250103,100700,231902500,10170,10170,10170,10170,0
|
|
20250103,100600,231902500,10170,10170,10170,10170,0
|
|
20250103,100500,231902500,10170,10170,10170,10170,0
|
|
20250103,100400,231902500,10170,10190,10190,10170,420
|
|
20250103,100300,227626440,10240,10240,10240,10240,0
|
|
20250103,100200,227626440,10240,10240,10240,10240,0
|
|
20250103,100100,227626440,10240,10230,10240,10230,139
|
|
20250103,100000,226204460,10200,10220,10220,10200,134
|
|
20250103,095900,224837360,10230,10230,10230,10230,10
|
|
20250103,095800,224735060,10240,10230,10240,10230,5
|
|
20250103,095700,224683900,10230,10230,10230,10230,117
|
|
20250103,095600,223486990,10180,10180,10180,10180,0
|
|
20250103,095500,223486990,10180,10180,10180,10180,0
|
|
20250103,095400,223486990,10180,10210,10240,10180,116
|
|
20250103,095300,222303010,10180,10180,10180,10180,145
|
|
20250103,095200,220826910,10160,10170,10170,10160,1079
|
|
20250103,095100,209864020,10160,10160,10160,10160,75
|
|
20250103,095000,209102020,10160,10170,10170,10160,70
|
|
20250103,094900,208390770,10170,10170,10170,10170,47
|
|
20250103,094800,207912780,10170,10160,10170,10160,344
|
|
20250103,094700,204417290,10140,10140,10140,10140,237
|
|
20250103,094600,202014110,10140,10180,10180,10130,2331
|
|
20250103,094500,178362870,10180,10210,10210,10180,360
|
|
20250103,094400,174694740,10210,10220,10220,10200,890
|
|
20250103,094300,165611140,10260,10260,10260,10260,3
|
|
20250103,094200,165580360,10260,10230,10260,10230,172
|
|
20250103,094100,163820740,10230,10230,10230,10230,21
|
|
20250103,094000,163605910,10230,10230,10230,10230,0
|
|
20250103,093900,163605910,10230,10230,10230,10230,96
|
|
20250103,093800,162623830,10230,10230,10230,10230,94
|
|
20250103,093700,161662210,10280,10280,10280,10280,0
|
|
20250103,093600,161662210,10280,10280,10280,10280,3
|
|
20250103,093500,161631370,10280,10280,10280,10280,1
|
|
20250103,093400,161621090,10200,10200,10200,10200,0
|
|
20250103,093300,161621090,10200,10240,10240,10200,555
|
|
20250103,093200,155947860,10290,10290,10290,10290,18
|
|
20250103,093100,155762640,10230,10250,10250,10230,100
|
|
20250103,093000,154738840,10290,10290,10290,10290,5
|
|
20250103,092900,154687390,10250,10290,10300,10250,613
|
|
20250103,092800,148400840,10290,10290,10290,10290,61
|
|
20250103,092700,147773150,10250,10250,10250,10250,0
|
|
20250103,092600,147773150,10250,10250,10250,10250,263
|
|
20250103,092500,145077400,10260,10260,10260,10260,74
|
|
20250103,092400,144318160,10260,10260,10260,10260,0
|
|
20250103,092300,144318160,10260,10290,10290,10260,50
|
|
20250103,092200,143804760,10300,10300,10300,10300,2
|
|
20250103,092100,143784160,10300,10300,10300,10300,4
|
|
20250103,092000,143742960,10330,10330,10330,10330,0
|
|
20250103,091900,143742960,10330,10280,10330,10280,736
|
|
20250103,091800,136164200,10280,10290,10290,10280,40
|
|
20250103,091700,135752800,10330,10330,10330,10300,231
|
|
20250103,091600,133366900,10330,10290,10330,10290,201
|
|
20250103,091500,131298140,10280,10240,10280,10240,1069
|
|
20250103,091400,120325340,10190,10250,10280,10190,1549
|
|
20250103,091300,104494050,10240,10250,10290,10240,337
|
|
20250103,091200,101042670,10290,10310,10310,10230,396
|
|
20250103,091100,96984880,10250,10330,10330,10250,58
|
|
20250103,091000,96389660,10280,10340,10340,10280,21
|
|
20250103,090900,96173720,10340,10280,10340,10260,989
|
|
20250103,090800,86003150,10280,10280,10280,10190,30
|
|
20250103,090700,85696460,10290,10250,10610,10140,5307
|
|
20250103,090600,31254430,10260,10150,10300,10150,2863
|
|
20250103,090500,1887690,10140,10140,10140,10140,0
|
|
20250103,090400,1887690,10140,10140,10140,10140,0
|
|
20250103,090300,1887690,10140,10140,10140,10140,2
|
|
20250103,090200,1867410,10140,10140,10140,10140,98
|
|
20250103,090100,873690,10140,10140,10140,10140,0
|
|
20250103,090000,873690,10140,10160,10160,10140,86
|