600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185700,119463280,10430,10430,10430,10430,625
|
|
20250110,185600,119463280,10430,10430,10430,10430,0
|
|
20250110,185500,119463280,10430,10430,10430,10430,0
|
|
20250110,185400,119463280,10430,10430,10430,10430,0
|
|
20250110,185300,119463280,10430,10430,10430,10430,0
|
|
20250110,185200,119463280,10430,10430,10430,10430,0
|
|
20250110,185100,119463280,10430,10430,10430,10430,0
|
|
20250110,185000,119463280,10430,10430,10430,10430,0
|
|
20250110,184900,119463280,10430,10430,10430,10430,0
|
|
20250110,184800,119463280,10430,10430,10430,10430,0
|
|
20250110,184700,119463280,10430,10430,10430,10430,0
|
|
20250110,184600,119463280,10430,10430,10430,10430,0
|
|
20250110,184500,119463280,10430,10430,10430,10430,0
|
|
20250110,184400,119463280,10430,10430,10430,10430,0
|
|
20250110,184300,119463280,10430,10430,10430,10430,0
|
|
20250110,184200,119463280,10430,10430,10430,10430,0
|
|
20250110,184100,119463280,10430,10430,10430,10430,0
|
|
20250110,184000,119463280,10430,10430,10430,10430,0
|
|
20250110,183900,119463280,10430,10430,10430,10430,0
|
|
20250110,183800,119463280,10430,10430,10430,10430,0
|
|
20250110,183700,119463280,10430,10430,10430,10430,0
|
|
20250110,183600,119463280,10430,10430,10430,10430,0
|
|
20250110,183500,119463280,10430,10430,10430,10430,0
|
|
20250110,183400,119463280,10430,10430,10430,10430,0
|
|
20250110,183300,119463280,10430,10430,10430,10430,0
|
|
20250110,183200,119463280,10430,10430,10430,10430,0
|
|
20250110,183100,119463280,10430,10430,10430,10430,0
|
|
20250110,183000,119463280,10430,10430,10430,10430,0
|
|
20250110,182900,119463280,10430,10430,10430,10430,0
|
|
20250110,182800,119463280,10430,10430,10430,10430,0
|
|
20250110,182700,119463280,10430,10430,10430,10430,625
|
|
20250110,182600,119463280,10430,10430,10430,10430,0
|
|
20250110,182500,119463280,10430,10430,10430,10430,0
|
|
20250110,182400,119463280,10430,10430,10430,10430,0
|
|
20250110,182300,119463280,10430,10430,10430,10430,0
|
|
20250110,182200,119463280,10430,10430,10430,10430,0
|
|
20250110,182100,119463280,10430,10430,10430,10430,0
|
|
20250110,182000,119463280,10430,10430,10430,10430,0
|
|
20250110,181900,119463280,10430,10430,10430,10430,0
|
|
20250110,181800,119463280,10430,10430,10430,10430,0
|
|
20250110,181700,119463280,10430,10430,10430,10430,0
|
|
20250110,181600,119463280,10430,10430,10430,10430,0
|
|
20250110,181500,119463280,10430,10430,10430,10430,0
|
|
20250110,181400,119463280,10430,10430,10430,10430,0
|
|
20250110,181300,119463280,10430,10430,10430,10430,0
|
|
20250110,181200,119463280,10430,10430,10430,10430,0
|
|
20250110,181100,119463280,10430,10430,10430,10430,0
|
|
20250110,181000,119463280,10430,10430,10430,10430,0
|
|
20250110,180900,119463280,10430,10430,10430,10430,0
|
|
20250110,180800,119463280,10430,10430,10430,10430,0
|
|
20250110,180700,119463280,10430,10430,10430,10430,0
|
|
20250110,180600,119463280,10430,10430,10430,10430,0
|
|
20250110,180500,119463280,10430,10430,10430,10430,0
|
|
20250110,180400,119463280,10430,10430,10430,10430,0
|
|
20250110,180300,119463280,10430,10430,10430,10430,0
|
|
20250110,180200,119463280,10430,10430,10430,10430,0
|
|
20250110,180100,119463280,10430,10430,10430,10430,0
|
|
20250110,180000,119463280,10430,10430,10430,10430,0
|
|
20250110,175900,119463280,10430,10430,10430,10430,0
|
|
20250110,175800,119463280,10430,10430,10430,10430,0
|
|
20250110,175700,119463280,10430,10430,10430,10430,625
|
|
20250110,175600,119463280,10430,10430,10430,10430,0
|
|
20250110,175500,119463280,10430,10430,10430,10430,0
|
|
20250110,175400,119463280,10430,10430,10430,10430,0
|
|
20250110,175300,119463280,10430,10430,10430,10430,0
|
|
20250110,175200,119463280,10430,10430,10430,10430,0
|
|
20250110,175100,119463280,10430,10430,10430,10430,0
|
|
20250110,175000,119463280,10430,10430,10430,10430,0
|
|
20250110,174900,119463280,10430,10430,10430,10430,0
|
|
20250110,174800,119463280,10430,10430,10430,10430,0
|
|
20250110,174700,119463280,10430,10430,10430,10430,0
|
|
20250110,174600,119463280,10430,10430,10430,10430,0
|
|
20250110,174500,119463280,10430,10430,10430,10430,0
|
|
20250110,174400,119463280,10430,10430,10430,10430,0
|
|
20250110,174300,119463280,10430,10430,10430,10430,0
|
|
20250110,174200,119463280,10430,10430,10430,10430,0
|
|
20250110,174100,119463280,10430,10430,10430,10430,0
|
|
20250110,174000,119463280,10430,10430,10430,10430,0
|
|
20250110,173900,119463280,10430,10430,10430,10430,0
|
|
20250110,173800,119463280,10430,10430,10430,10430,0
|
|
20250110,173700,119463280,10430,10430,10430,10430,0
|
|
20250110,173600,119463280,10430,10430,10430,10430,0
|
|
20250110,173500,119463280,10430,10430,10430,10430,0
|
|
20250110,173400,119463280,10430,10430,10430,10430,0
|
|
20250110,173300,119463280,10430,10430,10430,10430,0
|
|
20250110,173200,119463280,10430,10430,10430,10430,0
|
|
20250110,173100,119463280,10430,10430,10430,10430,0
|
|
20250110,173000,119463280,10430,10430,10430,10430,0
|
|
20250110,172900,119463280,10430,10430,10430,10430,0
|
|
20250110,172800,119463280,10430,10430,10430,10430,0
|
|
20250110,172700,119463280,10430,10430,10430,10430,625
|
|
20250110,172600,119463280,10430,10430,10430,10430,0
|
|
20250110,172500,119463280,10430,10430,10430,10430,0
|
|
20250110,172400,119463280,10430,10430,10430,10430,0
|
|
20250110,172300,119463280,10430,10430,10430,10430,0
|
|
20250110,172200,119463280,10430,10430,10430,10430,0
|
|
20250110,172100,119463280,10430,10430,10430,10430,0
|
|
20250110,172000,119463280,10430,10430,10430,10430,0
|
|
20250110,171900,119463280,10430,10430,10430,10430,0
|
|
20250110,171800,119463280,10430,10430,10430,10430,0
|
|
20250110,171700,119463280,10430,10430,10430,10430,0
|
|
20250110,171600,119463280,10430,10430,10430,10430,0
|
|
20250110,171500,119463280,10430,10430,10430,10430,0
|
|
20250110,171400,119463280,10430,10430,10430,10430,0
|
|
20250110,171300,119463280,10430,10430,10430,10430,0
|
|
20250110,171200,119463280,10430,10430,10430,10430,0
|
|
20250110,171100,119463280,10430,10430,10430,10430,0
|
|
20250110,171000,119463280,10430,10430,10430,10430,0
|
|
20250110,170900,119463280,10430,10430,10430,10430,0
|
|
20250110,170800,119463280,10430,10430,10430,10430,0
|
|
20250110,170700,119463280,10430,10430,10430,10430,0
|
|
20250110,170600,119463280,10430,10430,10430,10430,0
|
|
20250110,170500,119463280,10430,10430,10430,10430,0
|
|
20250110,170400,119463280,10430,10430,10430,10430,0
|
|
20250110,170300,119463280,10430,10430,10430,10430,0
|
|
20250110,170200,119463280,10430,10430,10430,10430,0
|
|
20250110,170100,119463280,10430,10430,10430,10430,0
|
|
20250110,170000,119463280,10430,10430,10430,10430,0
|
|
20250110,165900,119463280,10430,10430,10430,10430,0
|
|
20250110,165800,119463280,10430,10430,10430,10430,0
|
|
20250110,165700,119463280,10430,10430,10430,10430,625
|
|
20250110,165600,119463280,10430,10430,10430,10430,0
|
|
20250110,165500,119463280,10430,10430,10430,10430,0
|
|
20250110,165400,119463280,10430,10430,10430,10430,0
|
|
20250110,165300,119463280,10430,10430,10430,10430,0
|
|
20250110,165200,119463280,10430,10430,10430,10430,0
|
|
20250110,165100,119463280,10430,10430,10430,10430,0
|
|
20250110,165000,119463280,10430,10430,10430,10430,0
|
|
20250110,164900,119463280,10430,10430,10430,10430,0
|
|
20250110,164800,119463280,10430,10430,10430,10430,0
|
|
20250110,164700,119463280,10430,10430,10430,10430,0
|
|
20250110,164600,119463280,10430,10430,10430,10430,0
|
|
20250110,164500,119463280,10430,10430,10430,10430,0
|
|
20250110,164400,119463280,10430,10430,10430,10430,0
|
|
20250110,164300,119463280,10430,10430,10430,10430,0
|
|
20250110,164200,119463280,10430,10430,10430,10430,0
|
|
20250110,164100,119463280,10430,10430,10430,10430,0
|
|
20250110,164000,119463280,10430,10430,10430,10430,0
|
|
20250110,163900,119463280,10430,10430,10430,10430,0
|
|
20250110,163800,119463280,10430,10430,10430,10430,0
|
|
20250110,163700,119463280,10430,10430,10430,10430,0
|
|
20250110,163600,119463280,10430,10430,10430,10430,0
|
|
20250110,163500,119463280,10430,10430,10430,10430,0
|
|
20250110,163400,119463280,10430,10430,10430,10430,0
|
|
20250110,163300,119463280,10430,10430,10430,10430,0
|
|
20250110,163200,119463280,10430,10430,10430,10430,0
|
|
20250110,163100,119463280,10430,10430,10430,10430,0
|
|
20250110,163000,119463280,10430,10430,10430,10430,0
|
|
20250110,162900,119463280,10430,10430,10430,10430,0
|
|
20250110,162800,119463280,10430,10430,10430,10430,0
|
|
20250110,162700,119463280,10430,10430,10430,10430,625
|
|
20250110,162600,119463280,10430,10430,10430,10430,0
|
|
20250110,162500,119463280,10430,10430,10430,10430,0
|
|
20250110,162400,119463280,10430,10430,10430,10430,0
|
|
20250110,162300,119463280,10430,10430,10430,10430,0
|
|
20250110,162200,119463280,10430,10430,10430,10430,0
|
|
20250110,162100,119463280,10430,10430,10430,10430,0
|
|
20250110,162000,119463280,10430,10430,10430,10430,0
|
|
20250110,161900,119463280,10430,10430,10430,10430,0
|
|
20250110,161800,119463280,10430,10430,10430,10430,0
|
|
20250110,161700,119463280,10430,10430,10430,10430,0
|
|
20250110,161600,119463280,10430,10430,10430,10430,0
|
|
20250110,161500,119463280,10430,10430,10430,10430,0
|
|
20250110,161400,119463280,10430,10430,10430,10430,0
|
|
20250110,161300,119463280,10430,10430,10430,10430,0
|
|
20250110,161200,119463280,10430,10430,10430,10430,0
|
|
20250110,161100,119463280,10430,10430,10430,10430,0
|
|
20250110,161000,119463280,10430,10430,10430,10430,0
|
|
20250110,160900,119463280,10430,10430,10430,10430,0
|
|
20250110,160800,119463280,10430,10430,10430,10430,0
|
|
20250110,160700,119463280,10430,10430,10430,10430,0
|
|
20250110,160600,119463280,10430,10430,10430,10430,0
|
|
20250110,160500,119463280,10430,10430,10430,10430,0
|
|
20250110,160400,119463280,10430,10430,10430,10430,0
|
|
20250110,160300,119463280,10430,10430,10430,10430,0
|
|
20250110,160200,119463280,10430,10430,10430,10430,0
|
|
20250110,160100,119463280,10430,10430,10430,10430,0
|
|
20250110,160000,119463280,10430,10430,10430,10430,0
|
|
20250110,155900,119463280,10430,10430,10430,10430,0
|
|
20250110,155800,119463280,10430,10430,10430,10430,0
|
|
20250110,155700,119463280,10430,10430,10430,10430,625
|
|
20250110,155600,119463280,10430,10430,10430,10430,0
|
|
20250110,155500,119463280,10430,10430,10430,10430,0
|
|
20250110,155400,119463280,10430,10430,10430,10430,0
|
|
20250110,155300,119463280,10430,10430,10430,10430,0
|
|
20250110,155200,119463280,10430,10430,10430,10430,0
|
|
20250110,155100,119463280,10430,10430,10430,10430,0
|
|
20250110,155000,119463280,10430,10430,10430,10430,0
|
|
20250110,154900,119463280,10430,10430,10430,10430,0
|
|
20250110,154800,119463280,10430,10430,10430,10430,0
|
|
20250110,154700,119463280,10430,10430,10430,10430,0
|
|
20250110,154600,119463280,10430,10430,10430,10430,0
|
|
20250110,154500,119463280,10430,10430,10430,10430,0
|
|
20250110,154400,119463280,10430,10430,10430,10430,0
|
|
20250110,154300,119463280,10430,10430,10430,10430,0
|
|
20250110,154200,119463280,10430,10430,10430,10430,0
|
|
20250110,154100,119463280,10430,10430,10430,10430,0
|
|
20250110,154000,119463280,10430,10430,10430,10430,0
|
|
20250110,153900,119463280,10430,10430,10430,10430,0
|
|
20250110,153800,119463280,10430,10430,10430,10430,0
|
|
20250110,153700,119463280,10430,10430,10430,10430,0
|
|
20250110,153600,119463280,10430,10430,10430,10430,0
|
|
20250110,153500,119463280,10430,10430,10430,10430,0
|
|
20250110,153400,119463280,10430,10430,10430,10430,0
|
|
20250110,153300,119463280,10430,10430,10430,10430,0
|
|
20250110,153200,119463280,10430,10430,10430,10430,0
|
|
20250110,153100,119463280,10430,10430,10430,10430,0
|
|
20250110,153000,119463280,10430,10430,10430,10430,625
|
|
20250110,152900,112944530,10360,10360,10360,10360,0
|
|
20250110,152800,112944530,10360,10360,10360,10360,0
|
|
20250110,152700,112944530,10360,10360,10360,10360,0
|
|
20250110,152600,112944530,10360,10360,10360,10360,0
|
|
20250110,152500,112944530,10360,10360,10360,10360,0
|
|
20250110,152400,112944530,10360,10360,10360,10360,0
|
|
20250110,152300,112944530,10360,10360,10360,10360,0
|
|
20250110,152200,112944530,10360,10360,10360,10360,0
|
|
20250110,152100,112944530,10360,10360,10360,10360,0
|
|
20250110,152000,112944530,10360,10360,10360,10360,0
|
|
20250110,151900,112944530,10360,10360,10360,10300,487
|
|
20250110,151800,107911160,10360,10390,10390,10340,140
|
|
20250110,151700,106463360,10360,10360,10360,10360,3
|
|
20250110,151600,106432280,10360,10370,10390,10360,38
|
|
20250110,151500,106038380,10370,10370,10370,10370,0
|
|
20250110,151400,106038380,10370,10370,10370,10370,0
|
|
20250110,151300,106038380,10370,10370,10370,10370,0
|
|
20250110,151200,106038380,10370,10370,10370,10370,0
|
|
20250110,151100,106038380,10370,10370,10370,10370,0
|
|
20250110,151000,106038380,10370,10370,10370,10370,0
|
|
20250110,150900,106038380,10370,10370,10370,10360,201
|
|
20250110,150800,103955920,10370,10370,10370,10370,0
|
|
20250110,150700,103955920,10370,10370,10370,10370,0
|
|
20250110,150600,103955920,10370,10370,10370,10370,0
|
|
20250110,150500,103955920,10370,10370,10370,10370,170
|
|
20250110,150400,102193020,10370,10390,10390,10370,3
|
|
20250110,150300,102161870,10370,10370,10370,10370,1
|
|
20250110,150200,102151500,10370,10390,10430,10370,259
|
|
20250110,150100,99462190,10390,10400,10440,10390,243
|
|
20250110,150000,96932120,10390,10390,10390,10390,0
|
|
20250110,145900,96932120,10390,10390,10390,10390,0
|
|
20250110,145800,96932120,10390,10390,10390,10390,2
|
|
20250110,145700,96911340,10390,10390,10390,10390,0
|
|
20250110,145600,96911340,10390,10390,10390,10390,1
|
|
20250110,145500,96900950,10410,10410,10410,10410,0
|
|
20250110,145400,96900950,10410,10410,10410,10410,0
|
|
20250110,145300,96900950,10410,10400,10410,10390,89
|
|
20250110,145200,95975400,10380,10380,10380,10380,0
|
|
20250110,145100,95975400,10380,10380,10380,10380,0
|
|
20250110,145000,95975400,10380,10380,10400,10380,190
|
|
20250110,144900,94003180,10370,10380,10380,10370,54
|
|
20250110,144800,93442700,10370,10370,10370,10370,0
|
|
20250110,144700,93442700,10370,10370,10370,10370,1
|
|
20250110,144600,93432330,10400,10400,10400,10400,4
|
|
20250110,144500,93390730,10400,10390,10400,10370,326
|
|
20250110,144400,90001460,10390,10390,10390,10370,5
|
|
20250110,144300,89949530,10380,10380,10380,10380,0
|
|
20250110,144200,89949530,10380,10360,10380,10360,12
|
|
20250110,144100,89825010,10380,10380,10380,10380,0
|
|
20250110,144000,89825010,10380,10380,10380,10380,0
|
|
20250110,143900,89825010,10380,10380,10380,10380,0
|
|
20250110,143800,89825010,10380,10380,10380,10380,0
|
|
20250110,143700,89825010,10380,10380,10380,10380,0
|
|
20250110,143600,89825010,10380,10380,10380,10380,0
|
|
20250110,143500,89825010,10380,10380,10380,10380,2
|
|
20250110,143400,89804250,10340,10340,10340,10340,0
|
|
20250110,143300,89804250,10340,10340,10340,10340,0
|
|
20250110,143200,89804250,10340,10340,10340,10340,0
|
|
20250110,143100,89804250,10340,10340,10340,10340,0
|
|
20250110,143000,89804250,10340,10340,10340,10340,0
|
|
20250110,142900,89804250,10340,10340,10340,10340,1
|
|
20250110,142800,89793910,10330,10330,10330,10330,0
|
|
20250110,142700,89793910,10330,10330,10330,10330,0
|
|
20250110,142600,89793910,10330,10330,10330,10330,0
|
|
20250110,142500,89793910,10330,10330,10330,10330,0
|
|
20250110,142400,89793910,10330,10330,10330,10330,0
|
|
20250110,142300,89793910,10330,10330,10330,10330,0
|
|
20250110,142200,89793910,10330,10330,10330,10330,0
|
|
20250110,142100,89793910,10330,10330,10330,10330,0
|
|
20250110,142000,89793910,10330,10330,10330,10330,0
|
|
20250110,141900,89793910,10330,10330,10330,10330,0
|
|
20250110,141800,89793910,10330,10330,10330,10330,108
|
|
20250110,141700,88678270,10330,10330,10330,10330,0
|
|
20250110,141600,88678270,10330,10330,10330,10330,0
|
|
20250110,141500,88678270,10330,10330,10330,10330,21
|
|
20250110,141400,88461340,10320,10320,10320,10320,0
|
|
20250110,141300,88461340,10320,10320,10320,10320,0
|
|
20250110,141200,88461340,10320,10320,10320,10320,0
|
|
20250110,141100,88461340,10320,10320,10320,10320,0
|
|
20250110,141000,88461340,10320,10320,10320,10320,0
|
|
20250110,140900,88461340,10320,10320,10320,10320,0
|
|
20250110,140800,88461340,10320,10320,10320,10320,0
|
|
20250110,140700,88461340,10320,10320,10320,10320,0
|
|
20250110,140600,88461340,10320,10320,10320,10320,0
|
|
20250110,140500,88461340,10320,10320,10320,10320,0
|
|
20250110,140400,88461340,10320,10320,10320,10320,160
|
|
20250110,140300,86810140,10310,10310,10310,10310,0
|
|
20250110,140200,86810140,10310,10310,10310,10310,0
|
|
20250110,140100,86810140,10310,10310,10310,10310,0
|
|
20250110,140000,86810140,10310,10310,10310,10310,0
|
|
20250110,135900,86810140,10310,10310,10310,10310,0
|
|
20250110,135800,86810140,10310,10310,10310,10310,12
|
|
20250110,135700,86686420,10390,10390,10390,10390,0
|
|
20250110,135600,86686420,10390,10390,10390,10390,0
|
|
20250110,135500,86686420,10390,10390,10390,10390,0
|
|
20250110,135400,86686420,10390,10390,10390,10390,0
|
|
20250110,135300,86686420,10390,10390,10390,10390,0
|
|
20250110,135200,86686420,10390,10360,10390,10360,7
|
|
20250110,135100,86613840,10390,10390,10390,10390,0
|
|
20250110,135000,86613840,10390,10350,10390,10350,20
|
|
20250110,134900,86406460,10310,10310,10310,10310,0
|
|
20250110,134800,86406460,10310,10310,10310,10310,0
|
|
20250110,134700,86406460,10310,10310,10310,10310,0
|
|
20250110,134600,86406460,10310,10310,10310,10310,0
|
|
20250110,134500,86406460,10310,10310,10310,10310,0
|
|
20250110,134400,86406460,10310,10310,10310,10310,0
|
|
20250110,134300,86406460,10310,10310,10310,10310,0
|
|
20250110,134200,86406460,10310,10310,10310,10310,4
|
|
20250110,134100,86365220,10390,10390,10390,10390,0
|
|
20250110,134000,86365220,10390,10390,10390,10310,4
|
|
20250110,133900,86323750,10310,10300,10310,10300,731
|
|
20250110,133800,78787190,10310,10310,10310,10310,2
|
|
20250110,133700,78766570,10290,10290,10290,10280,30
|
|
20250110,133600,78457900,10300,10340,10340,10290,1684
|
|
20250110,133500,61096120,10340,10340,10340,10340,0
|
|
20250110,133400,61096120,10340,10340,10340,10340,0
|
|
20250110,133300,61096120,10340,10340,10340,10340,0
|
|
20250110,133200,61096120,10340,10360,10360,10340,295
|
|
20250110,133100,58045580,10410,10410,10410,10410,0
|
|
20250110,133000,58045580,10410,10410,10410,10410,0
|
|
20250110,132900,58045580,10410,10410,10410,10410,0
|
|
20250110,132800,58045580,10410,10410,10410,10410,0
|
|
20250110,132700,58045580,10410,10410,10410,10410,0
|
|
20250110,132600,58045580,10410,10410,10410,10410,0
|
|
20250110,132500,58045580,10410,10410,10410,10410,0
|
|
20250110,132400,58045580,10410,10410,10410,10410,0
|
|
20250110,132300,58045580,10410,10410,10410,10410,0
|
|
20250110,132200,58045580,10410,10410,10410,10410,0
|
|
20250110,132100,58045580,10410,10410,10410,10410,0
|
|
20250110,132000,58045580,10410,10410,10410,10410,0
|
|
20250110,131900,58045580,10410,10410,10410,10410,0
|
|
20250110,131800,58045580,10410,10410,10410,10410,0
|
|
20250110,131700,58045580,10410,10410,10410,10410,0
|
|
20250110,131600,58045580,10410,10410,10410,10410,0
|
|
20250110,131500,58045580,10410,10410,10410,10410,0
|
|
20250110,131400,58045580,10410,10410,10410,10410,0
|
|
20250110,131300,58045580,10410,10410,10410,10410,0
|
|
20250110,131200,58045580,10410,10410,10410,10410,0
|
|
20250110,131100,58045580,10410,10410,10410,10410,0
|
|
20250110,131000,58045580,10410,10410,10410,10410,0
|
|
20250110,130900,58045580,10410,10410,10410,10410,0
|
|
20250110,130800,58045580,10410,10410,10410,10410,0
|
|
20250110,130700,58045580,10410,10410,10410,10410,0
|
|
20250110,130600,58045580,10410,10350,10410,10350,12
|
|
20250110,130500,57921260,10420,10350,10420,10350,43
|
|
20250110,130400,57476070,10340,10350,10350,10340,237
|
|
20250110,130300,55023330,10350,10350,10350,10350,0
|
|
20250110,130200,55023330,10350,10350,10350,10350,0
|
|
20250110,130100,55023330,10350,10360,10360,10350,58
|
|
20250110,130000,54423010,10420,10420,10420,10420,0
|
|
20250110,125900,54423010,10420,10420,10420,10420,0
|
|
20250110,125800,54423010,10420,10420,10420,10420,0
|
|
20250110,125700,54423010,10420,10420,10420,10420,0
|
|
20250110,125600,54423010,10420,10420,10420,10420,0
|
|
20250110,125500,54423010,10420,10420,10420,10420,0
|
|
20250110,125400,54423010,10420,10420,10420,10420,5
|
|
20250110,125300,54370910,10430,10430,10430,10430,0
|
|
20250110,125200,54370910,10430,10430,10430,10430,0
|
|
20250110,125100,54370910,10430,10430,10430,10430,0
|
|
20250110,125000,54370910,10430,10420,10430,10420,2
|
|
20250110,124900,54350060,10380,10380,10380,10380,10
|
|
20250110,124800,54246260,10350,10350,10350,10350,1
|
|
20250110,124700,54235910,10350,10350,10350,10350,0
|
|
20250110,124600,54235910,10350,10420,10430,10350,113
|
|
20250110,124500,53065460,10370,10370,10370,10370,0
|
|
20250110,124400,53065460,10370,10370,10370,10370,1
|
|
20250110,124300,53055090,10360,10360,10360,10360,0
|
|
20250110,124200,53055090,10360,10360,10360,10360,5
|
|
20250110,124100,53003290,10360,10360,10360,10360,0
|
|
20250110,124000,53003290,10360,10360,10360,10360,0
|
|
20250110,123900,53003290,10360,10360,10360,10360,0
|
|
20250110,123800,53003290,10360,10360,10360,10360,0
|
|
20250110,123700,53003290,10360,10360,10360,10360,29
|
|
20250110,123600,52702850,10430,10430,10430,10360,309
|
|
20250110,123500,49501340,10380,10380,10380,10380,11
|
|
20250110,123400,49387160,10380,10430,10430,10380,301
|
|
20250110,123300,46247780,10430,10430,10430,10430,0
|
|
20250110,123200,46247780,10430,10430,10430,10430,0
|
|
20250110,123100,46247780,10430,10380,10430,10380,22
|
|
20250110,123000,46019320,10430,10430,10430,10430,0
|
|
20250110,122900,46019320,10430,10430,10430,10430,0
|
|
20250110,122800,46019320,10430,10430,10430,10430,0
|
|
20250110,122700,46019320,10430,10430,10430,10430,0
|
|
20250110,122600,46019320,10430,10430,10430,10430,0
|
|
20250110,122500,46019320,10430,10430,10430,10430,0
|
|
20250110,122400,46019320,10430,10430,10430,10430,0
|
|
20250110,122300,46019320,10430,10430,10430,10430,0
|
|
20250110,122200,46019320,10430,10430,10430,10430,0
|
|
20250110,122100,46019320,10430,10430,10430,10430,0
|
|
20250110,122000,46019320,10430,10430,10430,10430,0
|
|
20250110,121900,46019320,10430,10430,10430,10430,0
|
|
20250110,121800,46019320,10430,10430,10430,10430,0
|
|
20250110,121700,46019320,10430,10430,10430,10430,0
|
|
20250110,121600,46019320,10430,10430,10430,10430,1
|
|
20250110,121500,46008890,10370,10390,10390,10370,146
|
|
20250110,121400,44494010,10430,10430,10430,10430,0
|
|
20250110,121300,44494010,10430,10430,10430,10430,0
|
|
20250110,121200,44494010,10430,10430,10430,10430,0
|
|
20250110,121100,44494010,10430,10430,10430,10430,0
|
|
20250110,121000,44494010,10430,10430,10430,10430,0
|
|
20250110,120900,44494010,10430,10430,10430,10430,0
|
|
20250110,120800,44494010,10430,10430,10430,10430,0
|
|
20250110,120700,44494010,10430,10430,10430,10430,0
|
|
20250110,120600,44494010,10430,10430,10430,10430,0
|
|
20250110,120500,44494010,10430,10430,10430,10430,0
|
|
20250110,120400,44494010,10430,10430,10430,10430,0
|
|
20250110,120300,44494010,10430,10430,10430,10430,0
|
|
20250110,120200,44494010,10430,10430,10430,10430,0
|
|
20250110,120100,44494010,10430,10430,10430,10430,0
|
|
20250110,120000,44494010,10430,10430,10430,10430,0
|
|
20250110,115900,44494010,10430,10430,10430,10430,0
|
|
20250110,115800,44494010,10430,10430,10430,10430,0
|
|
20250110,115700,44494010,10430,10430,10430,10430,0
|
|
20250110,115600,44494010,10430,10430,10430,10430,0
|
|
20250110,115500,44494010,10430,10430,10430,10430,0
|
|
20250110,115400,44494010,10430,10390,10430,10390,2
|
|
20250110,115300,44473190,10430,10430,10430,10430,0
|
|
20250110,115200,44473190,10430,10430,10430,10430,0
|
|
20250110,115100,44473190,10430,10430,10430,10430,0
|
|
20250110,115000,44473190,10430,10430,10430,10430,0
|
|
20250110,114900,44473190,10430,10430,10430,10430,0
|
|
20250110,114800,44473190,10430,10430,10430,10430,0
|
|
20250110,114700,44473190,10430,10430,10430,10430,2
|
|
20250110,114600,44452330,10380,10380,10380,10380,150
|
|
20250110,114500,42895330,10370,10370,10370,10370,1
|
|
20250110,114400,42884960,10380,10380,10380,10380,0
|
|
20250110,114300,42884960,10380,10380,10380,10380,1
|
|
20250110,114200,42874580,10390,10400,10400,10390,70
|
|
20250110,114100,42146590,10430,10430,10430,10430,0
|
|
20250110,114000,42146590,10430,10430,10430,10430,0
|
|
20250110,113900,42146590,10430,10430,10430,10430,0
|
|
20250110,113800,42146590,10430,10430,10430,10430,0
|
|
20250110,113700,42146590,10430,10430,10430,10430,0
|
|
20250110,113600,42146590,10430,10430,10430,10430,0
|
|
20250110,113500,42146590,10430,10430,10430,10430,0
|
|
20250110,113400,42146590,10430,10430,10430,10430,0
|
|
20250110,113300,42146590,10430,10430,10430,10430,0
|
|
20250110,113200,42146590,10430,10430,10430,10430,0
|
|
20250110,113100,42146590,10430,10430,10430,10430,1
|
|
20250110,113000,42136160,10420,10420,10420,10420,0
|
|
20250110,112900,42136160,10420,10420,10420,10420,44
|
|
20250110,112800,41677680,10420,10420,10420,10420,0
|
|
20250110,112700,41677680,10420,10420,10420,10420,0
|
|
20250110,112600,41677680,10420,10420,10420,10420,0
|
|
20250110,112500,41677680,10420,10420,10420,10420,1
|
|
20250110,112400,41667260,10420,10420,10420,10420,0
|
|
20250110,112300,41667260,10420,10420,10420,10420,0
|
|
20250110,112200,41667260,10420,10420,10420,10420,0
|
|
20250110,112100,41667260,10420,10420,10420,10420,0
|
|
20250110,112000,41667260,10420,10420,10420,10420,0
|
|
20250110,111900,41667260,10420,10420,10420,10420,0
|
|
20250110,111800,41667260,10420,10420,10420,10420,0
|
|
20250110,111700,41667260,10420,10420,10420,10420,0
|
|
20250110,111600,41667260,10420,10420,10420,10420,0
|
|
20250110,111500,41667260,10420,10420,10420,10420,0
|
|
20250110,111400,41667260,10420,10420,10420,10420,0
|
|
20250110,111300,41667260,10420,10420,10420,10420,0
|
|
20250110,111200,41667260,10420,10420,10420,10420,0
|
|
20250110,111100,41667260,10420,10420,10420,10420,0
|
|
20250110,111000,41667260,10420,10420,10420,10420,0
|
|
20250110,110900,41667260,10420,10420,10420,10420,0
|
|
20250110,110800,41667260,10420,10420,10420,10420,0
|
|
20250110,110700,41667260,10420,10410,10420,10410,2
|
|
20250110,110600,41646430,10420,10420,10420,10420,2
|
|
20250110,110500,41625590,10370,10380,10380,10370,10
|
|
20250110,110400,41521840,10420,10420,10420,10420,0
|
|
20250110,110300,41521840,10420,10420,10420,10420,0
|
|
20250110,110200,41521840,10420,10420,10420,10420,0
|
|
20250110,110100,41521840,10420,10420,10420,10420,0
|
|
20250110,110000,41521840,10420,10420,10420,10420,0
|
|
20250110,105900,41521840,10420,10420,10420,10420,0
|
|
20250110,105800,41521840,10420,10420,10420,10420,0
|
|
20250110,105700,41521840,10420,10420,10420,10420,0
|
|
20250110,105600,41521840,10420,10420,10420,10420,0
|
|
20250110,105500,41521840,10420,10420,10420,10420,0
|
|
20250110,105400,41521840,10420,10420,10420,10420,2
|
|
20250110,105300,41501000,10420,10420,10420,10420,0
|
|
20250110,105200,41501000,10420,10420,10420,10420,0
|
|
20250110,105100,41501000,10420,10420,10420,10420,0
|
|
20250110,105000,41501000,10420,10420,10420,10420,0
|
|
20250110,104900,41501000,10420,10420,10420,10370,204
|
|
20250110,104800,39375420,10420,10420,10420,10420,0
|
|
20250110,104700,39375420,10420,10420,10420,10420,0
|
|
20250110,104600,39375420,10420,10380,10420,10380,46
|
|
20250110,104500,38897860,10360,10360,10360,10360,0
|
|
20250110,104400,38897860,10360,10360,10360,10360,0
|
|
20250110,104300,38897860,10360,10360,10360,10360,0
|
|
20250110,104200,38897860,10360,10360,10360,10360,0
|
|
20250110,104100,38897860,10360,10360,10360,10360,0
|
|
20250110,104000,38897860,10360,10360,10360,10360,0
|
|
20250110,103900,38897860,10360,10360,10360,10360,0
|
|
20250110,103800,38897860,10360,10360,10360,10360,0
|
|
20250110,103700,38897860,10360,10360,10360,10360,0
|
|
20250110,103600,38897860,10360,10370,10370,10360,17
|
|
20250110,103500,38721590,10370,10370,10370,10370,0
|
|
20250110,103400,38721590,10370,10370,10370,10370,2
|
|
20250110,103300,38700850,10420,10370,10420,10370,7
|
|
20250110,103200,38628060,10420,10420,10420,10420,0
|
|
20250110,103100,38628060,10420,10420,10420,10420,0
|
|
20250110,103000,38628060,10420,10420,10420,10420,0
|
|
20250110,102900,38628060,10420,10420,10420,10420,0
|
|
20250110,102800,38628060,10420,10420,10420,10420,0
|
|
20250110,102700,38628060,10420,10420,10420,10420,0
|
|
20250110,102600,38628060,10420,10420,10420,10420,1
|
|
20250110,102500,38617640,10420,10420,10420,10420,0
|
|
20250110,102400,38617640,10420,10420,10420,10420,50
|
|
20250110,102300,38096640,10420,10420,10420,10420,0
|
|
20250110,102200,38096640,10420,10370,10420,10350,314
|
|
20250110,102100,34837370,10370,10370,10370,10370,0
|
|
20250110,102000,34837370,10370,10370,10370,10370,0
|
|
20250110,101900,34837370,10370,10370,10370,10370,0
|
|
20250110,101800,34837370,10370,10370,10370,10370,0
|
|
20250110,101700,34837370,10370,10370,10370,10370,30
|
|
20250110,101600,34526270,10370,10370,10370,10370,0
|
|
20250110,101500,34526270,10370,10370,10370,10370,0
|
|
20250110,101400,34526270,10370,10370,10370,10370,0
|
|
20250110,101300,34526270,10370,10370,10370,10370,0
|
|
20250110,101200,34526270,10370,10370,10370,10370,0
|
|
20250110,101100,34526270,10370,10370,10370,10370,2
|
|
20250110,101000,34505530,10370,10350,10380,10330,78
|
|
20250110,100900,33697780,10330,10330,10330,10330,4
|
|
20250110,100800,33656460,10330,10330,10330,10330,0
|
|
20250110,100700,33656460,10330,10330,10330,10330,2
|
|
20250110,100600,33635800,10320,10320,10350,10320,24
|
|
20250110,100500,33388090,10320,10320,10320,10320,0
|
|
20250110,100400,33388090,10320,10330,10330,10320,4
|
|
20250110,100300,33346780,10330,10320,10330,10320,7
|
|
20250110,100200,33274520,10320,10320,10320,10320,24
|
|
20250110,100100,33026840,10350,10350,10350,10320,6
|
|
20250110,100000,32964800,10320,10320,10320,10320,301
|
|
20250110,095900,29858480,10320,10320,10320,10320,0
|
|
20250110,095800,29858480,10320,10320,10320,10320,0
|
|
20250110,095700,29858480,10320,10320,10320,10320,10
|
|
20250110,095600,29755280,10320,10320,10320,10320,0
|
|
20250110,095500,29755280,10320,10320,10320,10320,0
|
|
20250110,095400,29755280,10320,10320,10320,10320,0
|
|
20250110,095300,29755280,10320,10320,10320,10320,2
|
|
20250110,095200,29734640,10320,10320,10320,10320,10
|
|
20250110,095100,29631440,10350,10350,10350,10350,1
|
|
20250110,095000,29621090,10310,10310,10310,10310,0
|
|
20250110,094900,29621090,10310,10340,10340,10310,4
|
|
20250110,094800,29579790,10310,10320,10320,10310,27
|
|
20250110,094700,29301180,10330,10330,10330,10330,1
|
|
20250110,094600,29290850,10330,10350,10360,10310,39
|
|
20250110,094500,28888130,10370,10370,10370,10330,5
|
|
20250110,094400,28836360,10370,10390,10390,10310,763
|
|
20250110,094300,20954040,10420,10420,10420,10420,0
|
|
20250110,094200,20954040,10420,10420,10420,10420,0
|
|
20250110,094100,20954040,10420,10420,10420,10420,0
|
|
20250110,094000,20954040,10420,10420,10420,10420,0
|
|
20250110,093900,20954040,10420,10420,10420,10350,27
|
|
20250110,093800,20673110,10430,10430,10430,10350,16
|
|
20250110,093700,20507080,10370,10420,10420,10370,2
|
|
20250110,093600,20486290,10370,10370,10370,10370,1
|
|
20250110,093500,20475920,10440,10440,10440,10440,0
|
|
20250110,093400,20475920,10440,10440,10440,10440,0
|
|
20250110,093300,20475920,10440,10460,10460,10360,63
|
|
20250110,093200,19822960,10400,10440,10470,10400,1139
|
|
20250110,093100,7961930,10470,10470,10470,10470,0
|
|
20250110,093000,7961930,10470,10470,10470,10470,4
|
|
20250110,092900,7920050,10450,10450,10450,10450,3
|
|
20250110,092800,7888700,10480,10480,10480,10480,0
|
|
20250110,092700,7888700,10480,10480,10480,10480,0
|
|
20250110,092600,7888700,10480,10480,10480,10480,0
|
|
20250110,092500,7888700,10480,10480,10480,10480,0
|
|
20250110,092400,7888700,10480,10480,10480,10440,3
|
|
20250110,092300,7857300,10440,10440,10440,10440,1
|
|
20250110,092200,7846860,10450,10450,10450,10450,0
|
|
20250110,092100,7846860,10450,10460,10460,10450,6
|
|
20250110,092000,7784120,10500,10500,10500,10500,0
|
|
20250110,091900,7784120,10500,10500,10500,10500,0
|
|
20250110,091800,7784120,10500,10500,10500,10500,0
|
|
20250110,091700,7784120,10500,10500,10500,10500,0
|
|
20250110,091600,7784120,10500,10500,10500,10500,0
|
|
20250110,091500,7784120,10500,10500,10500,10500,0
|
|
20250110,091400,7784120,10500,10500,10500,10500,1
|
|
20250110,091300,7773620,10460,10500,10500,10460,4
|
|
20250110,091200,7731700,10470,10470,10500,10470,35
|
|
20250110,091100,7365150,10500,10480,10500,10470,7
|
|
20250110,091000,7291820,10500,10490,10500,10480,7
|
|
20250110,090900,7218360,10480,10500,10510,10480,35
|
|
20250110,090800,6850890,10490,10510,10510,10470,477
|
|
20250110,090700,1838230,10510,10520,10520,10510,6
|
|
20250110,090600,1775150,10550,10460,10550,10460,70
|
|
20250110,090500,1041910,10460,10460,10460,10460,2
|
|
20250110,090400,1020990,10460,10460,10460,10460,0
|
|
20250110,090300,1020990,10460,10460,10460,10460,5
|
|
20250110,090200,968690,10460,10460,10460,10460,2
|
|
20250110,090100,947770,10460,10460,10460,10460,0
|
|
20250110,090000,947770,10460,10410,10460,10410,91
|