600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185700,185719370,10290,10290,10290,10290,716
|
|
20250113,185600,185719370,10290,10290,10290,10290,0
|
|
20250113,185500,185719370,10290,10290,10290,10290,0
|
|
20250113,185400,185719370,10290,10290,10290,10290,0
|
|
20250113,185300,185719370,10290,10290,10290,10290,0
|
|
20250113,185200,185719370,10290,10290,10290,10290,0
|
|
20250113,185100,185719370,10290,10290,10290,10290,0
|
|
20250113,185000,185719370,10290,10290,10290,10290,0
|
|
20250113,184900,185719370,10290,10290,10290,10290,0
|
|
20250113,184800,185719370,10290,10290,10290,10290,0
|
|
20250113,184700,185719370,10290,10290,10290,10290,0
|
|
20250113,184600,185719370,10290,10290,10290,10290,0
|
|
20250113,184500,185719370,10290,10290,10290,10290,0
|
|
20250113,184400,185719370,10290,10290,10290,10290,0
|
|
20250113,184300,185719370,10290,10290,10290,10290,0
|
|
20250113,184200,185719370,10290,10290,10290,10290,0
|
|
20250113,184100,185719370,10290,10290,10290,10290,0
|
|
20250113,184000,185719370,10290,10290,10290,10290,0
|
|
20250113,183900,185719370,10290,10290,10290,10290,0
|
|
20250113,183800,185719370,10290,10290,10290,10290,0
|
|
20250113,183700,185719370,10290,10290,10290,10290,0
|
|
20250113,183600,185719370,10290,10290,10290,10290,0
|
|
20250113,183500,185719370,10290,10290,10290,10290,0
|
|
20250113,183400,185719370,10290,10290,10290,10290,0
|
|
20250113,183300,185719370,10290,10290,10290,10290,0
|
|
20250113,183200,185719370,10290,10290,10290,10290,0
|
|
20250113,183100,185719370,10290,10290,10290,10290,0
|
|
20250113,183000,185719370,10290,10290,10290,10290,0
|
|
20250113,182900,185719370,10290,10290,10290,10290,0
|
|
20250113,182800,185719370,10290,10290,10290,10290,0
|
|
20250113,182700,185719370,10290,10290,10290,10290,716
|
|
20250113,182600,185719370,10290,10290,10290,10290,0
|
|
20250113,182500,185719370,10290,10290,10290,10290,0
|
|
20250113,182400,185719370,10290,10290,10290,10290,0
|
|
20250113,182300,185719370,10290,10290,10290,10290,0
|
|
20250113,182200,185719370,10290,10290,10290,10290,0
|
|
20250113,182100,185719370,10290,10290,10290,10290,0
|
|
20250113,182000,185719370,10290,10290,10290,10290,0
|
|
20250113,181900,185719370,10290,10290,10290,10290,0
|
|
20250113,181800,185719370,10290,10290,10290,10290,0
|
|
20250113,181700,185719370,10290,10290,10290,10290,0
|
|
20250113,181600,185719370,10290,10290,10290,10290,0
|
|
20250113,181500,185719370,10290,10290,10290,10290,0
|
|
20250113,181400,185719370,10290,10290,10290,10290,0
|
|
20250113,181300,185719370,10290,10290,10290,10290,0
|
|
20250113,181200,185719370,10290,10290,10290,10290,0
|
|
20250113,181100,185719370,10290,10290,10290,10290,0
|
|
20250113,181000,185719370,10290,10290,10290,10290,0
|
|
20250113,180900,185719370,10290,10290,10290,10290,0
|
|
20250113,180800,185719370,10290,10290,10290,10290,0
|
|
20250113,180700,185719370,10290,10290,10290,10290,0
|
|
20250113,180600,185719370,10290,10290,10290,10290,0
|
|
20250113,180500,185719370,10290,10290,10290,10290,0
|
|
20250113,180400,185719370,10290,10290,10290,10290,0
|
|
20250113,180300,185719370,10290,10290,10290,10290,0
|
|
20250113,180200,185719370,10290,10290,10290,10290,0
|
|
20250113,180100,185719370,10290,10290,10290,10290,0
|
|
20250113,180000,185719370,10290,10290,10290,10290,0
|
|
20250113,175900,185719370,10290,10290,10290,10290,0
|
|
20250113,175800,185719370,10290,10290,10290,10290,0
|
|
20250113,175700,185719370,10290,10290,10290,10290,716
|
|
20250113,175600,185719370,10290,10290,10290,10290,0
|
|
20250113,175500,185719370,10290,10290,10290,10290,0
|
|
20250113,175400,185719370,10290,10290,10290,10290,0
|
|
20250113,175300,185719370,10290,10290,10290,10290,0
|
|
20250113,175200,185719370,10290,10290,10290,10290,0
|
|
20250113,175100,185719370,10290,10290,10290,10290,0
|
|
20250113,175000,185719370,10290,10290,10290,10290,0
|
|
20250113,174900,185719370,10290,10290,10290,10290,0
|
|
20250113,174800,185719370,10290,10290,10290,10290,0
|
|
20250113,174700,185719370,10290,10290,10290,10290,0
|
|
20250113,174600,185719370,10290,10290,10290,10290,0
|
|
20250113,174500,185719370,10290,10290,10290,10290,0
|
|
20250113,174400,185719370,10290,10290,10290,10290,0
|
|
20250113,174300,185719370,10290,10290,10290,10290,0
|
|
20250113,174200,185719370,10290,10290,10290,10290,0
|
|
20250113,174100,185719370,10290,10290,10290,10290,0
|
|
20250113,174000,185719370,10290,10290,10290,10290,0
|
|
20250113,173900,185719370,10290,10290,10290,10290,0
|
|
20250113,173800,185719370,10290,10290,10290,10290,0
|
|
20250113,173700,185719370,10290,10290,10290,10290,0
|
|
20250113,173600,185719370,10290,10290,10290,10290,0
|
|
20250113,173500,185719370,10290,10290,10290,10290,0
|
|
20250113,173400,185719370,10290,10290,10290,10290,0
|
|
20250113,173300,185719370,10290,10290,10290,10290,0
|
|
20250113,173200,185719370,10290,10290,10290,10290,0
|
|
20250113,173100,185719370,10290,10290,10290,10290,0
|
|
20250113,173000,185719370,10290,10290,10290,10290,0
|
|
20250113,172900,185719370,10290,10290,10290,10290,0
|
|
20250113,172800,185719370,10290,10290,10290,10290,0
|
|
20250113,172700,185719370,10290,10290,10290,10290,716
|
|
20250113,172600,185719370,10290,10290,10290,10290,0
|
|
20250113,172500,185719370,10290,10290,10290,10290,0
|
|
20250113,172400,185719370,10290,10290,10290,10290,0
|
|
20250113,172300,185719370,10290,10290,10290,10290,0
|
|
20250113,172200,185719370,10290,10290,10290,10290,0
|
|
20250113,172100,185719370,10290,10290,10290,10290,0
|
|
20250113,172000,185719370,10290,10290,10290,10290,0
|
|
20250113,171900,185719370,10290,10290,10290,10290,0
|
|
20250113,171800,185719370,10290,10290,10290,10290,0
|
|
20250113,171700,185719370,10290,10290,10290,10290,0
|
|
20250113,171600,185719370,10290,10290,10290,10290,0
|
|
20250113,171500,185719370,10290,10290,10290,10290,0
|
|
20250113,171400,185719370,10290,10290,10290,10290,0
|
|
20250113,171300,185719370,10290,10290,10290,10290,0
|
|
20250113,171200,185719370,10290,10290,10290,10290,0
|
|
20250113,171100,185719370,10290,10290,10290,10290,0
|
|
20250113,171000,185719370,10290,10290,10290,10290,0
|
|
20250113,170900,185719370,10290,10290,10290,10290,0
|
|
20250113,170800,185719370,10290,10290,10290,10290,0
|
|
20250113,170700,185719370,10290,10290,10290,10290,0
|
|
20250113,170600,185719370,10290,10290,10290,10290,0
|
|
20250113,170500,185719370,10290,10290,10290,10290,0
|
|
20250113,170400,185719370,10290,10290,10290,10290,0
|
|
20250113,170300,185719370,10290,10290,10290,10290,0
|
|
20250113,170200,185719370,10290,10290,10290,10290,0
|
|
20250113,170100,185719370,10290,10290,10290,10290,0
|
|
20250113,170000,185719370,10290,10290,10290,10290,0
|
|
20250113,165900,185719370,10290,10290,10290,10290,0
|
|
20250113,165800,185719370,10290,10290,10290,10290,0
|
|
20250113,165700,185719370,10290,10290,10290,10290,716
|
|
20250113,165600,185719370,10290,10290,10290,10290,0
|
|
20250113,165500,185719370,10290,10290,10290,10290,0
|
|
20250113,165400,185719370,10290,10290,10290,10290,0
|
|
20250113,165300,185719370,10290,10290,10290,10290,0
|
|
20250113,165200,185719370,10290,10290,10290,10290,0
|
|
20250113,165100,185719370,10290,10290,10290,10290,0
|
|
20250113,165000,185719370,10290,10290,10290,10290,0
|
|
20250113,164900,185719370,10290,10290,10290,10290,0
|
|
20250113,164800,185719370,10290,10290,10290,10290,0
|
|
20250113,164700,185719370,10290,10290,10290,10290,0
|
|
20250113,164600,185719370,10290,10290,10290,10290,0
|
|
20250113,164500,185719370,10290,10290,10290,10290,0
|
|
20250113,164400,185719370,10290,10290,10290,10290,0
|
|
20250113,164300,185719370,10290,10290,10290,10290,0
|
|
20250113,164200,185719370,10290,10290,10290,10290,0
|
|
20250113,164100,185719370,10290,10290,10290,10290,0
|
|
20250113,164000,185719370,10290,10290,10290,10290,0
|
|
20250113,163900,185719370,10290,10290,10290,10290,0
|
|
20250113,163800,185719370,10290,10290,10290,10290,0
|
|
20250113,163700,185719370,10290,10290,10290,10290,0
|
|
20250113,163600,185719370,10290,10290,10290,10290,0
|
|
20250113,163500,185719370,10290,10290,10290,10290,0
|
|
20250113,163400,185719370,10290,10290,10290,10290,0
|
|
20250113,163300,185719370,10290,10290,10290,10290,0
|
|
20250113,163200,185719370,10290,10290,10290,10290,0
|
|
20250113,163100,185719370,10290,10290,10290,10290,0
|
|
20250113,163000,185719370,10290,10290,10290,10290,0
|
|
20250113,162900,185719370,10290,10290,10290,10290,0
|
|
20250113,162800,185719370,10290,10290,10290,10290,0
|
|
20250113,162700,185719370,10290,10290,10290,10290,716
|
|
20250113,162600,185719370,10290,10290,10290,10290,0
|
|
20250113,162500,185719370,10290,10290,10290,10290,0
|
|
20250113,162400,185719370,10290,10290,10290,10290,0
|
|
20250113,162300,185719370,10290,10290,10290,10290,0
|
|
20250113,162200,185719370,10290,10290,10290,10290,0
|
|
20250113,162100,185719370,10290,10290,10290,10290,0
|
|
20250113,162000,185719370,10290,10290,10290,10290,0
|
|
20250113,161900,185719370,10290,10290,10290,10290,0
|
|
20250113,161800,185719370,10290,10290,10290,10290,0
|
|
20250113,161700,185719370,10290,10290,10290,10290,0
|
|
20250113,161600,185719370,10290,10290,10290,10290,0
|
|
20250113,161500,185719370,10290,10290,10290,10290,0
|
|
20250113,161400,185719370,10290,10290,10290,10290,0
|
|
20250113,161300,185719370,10290,10290,10290,10290,0
|
|
20250113,161200,185719370,10290,10290,10290,10290,0
|
|
20250113,161100,185719370,10290,10290,10290,10290,0
|
|
20250113,161000,185719370,10290,10290,10290,10290,0
|
|
20250113,160900,185719370,10290,10290,10290,10290,0
|
|
20250113,160800,185719370,10290,10290,10290,10290,0
|
|
20250113,160700,185719370,10290,10290,10290,10290,0
|
|
20250113,160600,185719370,10290,10290,10290,10290,0
|
|
20250113,160500,185719370,10290,10290,10290,10290,0
|
|
20250113,160400,185719370,10290,10290,10290,10290,0
|
|
20250113,160300,185719370,10290,10290,10290,10290,0
|
|
20250113,160200,185719370,10290,10290,10290,10290,0
|
|
20250113,160100,185719370,10290,10290,10290,10290,0
|
|
20250113,160000,185719370,10290,10290,10290,10290,0
|
|
20250113,155900,185719370,10290,10290,10290,10290,0
|
|
20250113,155800,185719370,10290,10290,10290,10290,0
|
|
20250113,155700,185719370,10290,10290,10290,10290,716
|
|
20250113,155600,185719370,10290,10290,10290,10290,0
|
|
20250113,155500,185719370,10290,10290,10290,10290,0
|
|
20250113,155400,185719370,10290,10290,10290,10290,0
|
|
20250113,155300,185719370,10290,10290,10290,10290,0
|
|
20250113,155200,185719370,10290,10290,10290,10290,0
|
|
20250113,155100,185719370,10290,10290,10290,10290,0
|
|
20250113,155000,185719370,10290,10290,10290,10290,0
|
|
20250113,154900,185719370,10290,10290,10290,10290,0
|
|
20250113,154800,185719370,10290,10290,10290,10290,0
|
|
20250113,154700,185719370,10290,10290,10290,10290,0
|
|
20250113,154600,185719370,10290,10290,10290,10290,0
|
|
20250113,154500,185719370,10290,10290,10290,10290,0
|
|
20250113,154400,185719370,10290,10290,10290,10290,0
|
|
20250113,154300,185719370,10290,10290,10290,10290,0
|
|
20250113,154200,185719370,10290,10290,10290,10290,0
|
|
20250113,154100,185719370,10290,10290,10290,10290,0
|
|
20250113,154000,185719370,10290,10290,10290,10290,0
|
|
20250113,153900,185719370,10290,10290,10290,10290,0
|
|
20250113,153800,185719370,10290,10290,10290,10290,0
|
|
20250113,153700,185719370,10290,10290,10290,10290,0
|
|
20250113,153600,185719370,10290,10290,10290,10290,0
|
|
20250113,153500,185719370,10290,10290,10290,10290,0
|
|
20250113,153400,185719370,10290,10290,10290,10290,0
|
|
20250113,153300,185719370,10290,10290,10290,10290,0
|
|
20250113,153200,185719370,10290,10290,10290,10290,0
|
|
20250113,153100,185719370,10290,10290,10290,10290,0
|
|
20250113,153000,185719370,10290,10290,10290,10290,716
|
|
20250113,152900,178351730,10300,10300,10300,10300,0
|
|
20250113,152800,178351730,10300,10300,10300,10300,0
|
|
20250113,152700,178351730,10300,10300,10300,10300,0
|
|
20250113,152600,178351730,10300,10300,10300,10300,0
|
|
20250113,152500,178351730,10300,10300,10300,10300,0
|
|
20250113,152400,178351730,10300,10300,10300,10300,0
|
|
20250113,152300,178351730,10300,10300,10300,10300,0
|
|
20250113,152200,178351730,10300,10300,10300,10300,0
|
|
20250113,152100,178351730,10300,10300,10300,10300,0
|
|
20250113,152000,178351730,10300,10300,10300,10300,0
|
|
20250113,151900,178351730,10300,10210,10300,10210,516
|
|
20250113,151800,173070900,10210,10210,10220,10210,562
|
|
20250113,151700,167332860,10210,10210,10210,10210,0
|
|
20250113,151600,167332860,10210,10210,10210,10210,0
|
|
20250113,151500,167332860,10210,10200,10210,10190,185
|
|
20250113,151400,165446160,10200,10200,10200,10200,0
|
|
20250113,151300,165446160,10200,10200,10200,10200,0
|
|
20250113,151200,165446160,10200,10200,10200,10200,0
|
|
20250113,151100,165446160,10200,10200,10200,10200,1
|
|
20250113,151000,165435960,10210,10210,10210,10210,0
|
|
20250113,150900,165435960,10210,10210,10210,10210,0
|
|
20250113,150800,165435960,10210,10210,10210,10210,0
|
|
20250113,150700,165435960,10210,10210,10210,10210,2
|
|
20250113,150600,165415540,10200,10200,10200,10200,17
|
|
20250113,150500,165242140,10200,10200,10200,10200,0
|
|
20250113,150400,165242140,10200,10210,10210,10200,335
|
|
20250113,150300,161825020,10210,10210,10210,10210,1
|
|
20250113,150200,161814810,10210,10210,10210,10210,6
|
|
20250113,150100,161753550,10210,10210,10210,10210,0
|
|
20250113,150000,161753550,10210,10210,10210,10210,4
|
|
20250113,145900,161712710,10210,10210,10210,10210,12
|
|
20250113,145800,161590190,10210,10220,10220,10210,23
|
|
20250113,145700,161355330,10210,10210,10210,10210,80
|
|
20250113,145600,160538530,10210,10200,10210,10200,35
|
|
20250113,145500,160181380,10210,10210,10210,10210,0
|
|
20250113,145400,160181380,10210,10210,10210,10210,20
|
|
20250113,145300,159977180,10220,10220,10220,10220,0
|
|
20250113,145200,159977180,10220,10220,10220,10220,0
|
|
20250113,145100,159977180,10220,10220,10220,10220,0
|
|
20250113,145000,159977180,10220,10220,10220,10220,51
|
|
20250113,144900,159455960,10240,10240,10240,10240,0
|
|
20250113,144800,159455960,10240,10240,10240,10240,0
|
|
20250113,144700,159455960,10240,10240,10240,10240,0
|
|
20250113,144600,159455960,10240,10220,10240,10220,40
|
|
20250113,144500,159047120,10220,10220,10220,10220,59
|
|
20250113,144400,158444140,10210,10210,10210,10210,0
|
|
20250113,144300,158444140,10210,10210,10210,10210,55
|
|
20250113,144200,157882590,10220,10230,10230,10220,103
|
|
20250113,144100,156829730,10240,10240,10240,10240,0
|
|
20250113,144000,156829730,10240,10240,10240,10240,2
|
|
20250113,143900,156809250,10250,10250,10250,10250,0
|
|
20250113,143800,156809250,10250,10250,10250,10250,0
|
|
20250113,143700,156809250,10250,10250,10250,10250,0
|
|
20250113,143600,156809250,10250,10250,10250,10250,0
|
|
20250113,143500,156809250,10250,10240,10250,10240,10
|
|
20250113,143400,156706840,10230,10230,10230,10230,0
|
|
20250113,143300,156706840,10230,10230,10230,10230,0
|
|
20250113,143200,156706840,10230,10230,10230,10230,0
|
|
20250113,143100,156706840,10230,10230,10230,10230,0
|
|
20250113,143000,156706840,10230,10230,10230,10230,0
|
|
20250113,142900,156706840,10230,10230,10230,10230,21
|
|
20250113,142800,156492010,10240,10240,10240,10240,1
|
|
20250113,142700,156481770,10250,10240,10250,10240,20
|
|
20250113,142600,156276960,10230,10240,10240,10230,66
|
|
20250113,142500,155601380,10250,10250,10250,10250,0
|
|
20250113,142400,155601380,10250,10250,10250,10250,0
|
|
20250113,142300,155601380,10250,10230,10250,10230,14
|
|
20250113,142200,155458140,10250,10240,10250,10240,22
|
|
20250113,142100,155232840,10230,10230,10230,10230,31
|
|
20250113,142000,154915710,10230,10230,10230,10230,25
|
|
20250113,141900,154659960,10250,10250,10250,10250,1
|
|
20250113,141800,154649710,10230,10230,10230,10230,20
|
|
20250113,141700,154445110,10250,10250,10250,10250,0
|
|
20250113,141600,154445110,10250,10220,10250,10220,12
|
|
20250113,141500,154322420,10210,10210,10210,10210,0
|
|
20250113,141400,154322420,10210,10210,10210,10210,0
|
|
20250113,141300,154322420,10210,10210,10210,10210,0
|
|
20250113,141200,154322420,10210,10250,10250,10210,2
|
|
20250113,141100,154301960,10250,10250,10250,10250,0
|
|
20250113,141000,154301960,10250,10250,10250,10250,0
|
|
20250113,140900,154301960,10250,10250,10250,10250,0
|
|
20250113,140800,154301960,10250,10250,10250,10250,0
|
|
20250113,140700,154301960,10250,10250,10250,10250,0
|
|
20250113,140600,154301960,10250,10250,10250,10250,0
|
|
20250113,140500,154301960,10250,10190,10250,10190,506
|
|
20250113,140400,149145760,10250,10250,10250,10190,35
|
|
20250113,140300,148788600,10250,10230,10250,10230,5
|
|
20250113,140200,148737430,10200,10200,10200,10200,527
|
|
20250113,140100,143362030,10190,10190,10190,10190,0
|
|
20250113,140000,143362030,10190,10190,10190,10190,0
|
|
20250113,135900,143362030,10190,10190,10190,10190,0
|
|
20250113,135800,143362030,10190,10190,10190,10190,0
|
|
20250113,135700,143362030,10190,10190,10190,10190,0
|
|
20250113,135600,143362030,10190,10190,10190,10190,0
|
|
20250113,135500,143362030,10190,10190,10190,10190,0
|
|
20250113,135400,143362030,10190,10190,10190,10190,0
|
|
20250113,135300,143362030,10190,10190,10190,10190,0
|
|
20250113,135200,143362030,10190,10190,10190,10190,0
|
|
20250113,135100,143362030,10190,10190,10190,10190,0
|
|
20250113,135000,143362030,10190,10190,10190,10190,0
|
|
20250113,134900,143362030,10190,10190,10190,10190,0
|
|
20250113,134800,143362030,10190,10190,10190,10190,0
|
|
20250113,134700,143362030,10190,10190,10190,10190,0
|
|
20250113,134600,143362030,10190,10190,10190,10190,0
|
|
20250113,134500,143362030,10190,10190,10190,10190,0
|
|
20250113,134400,143362030,10190,10190,10190,10190,0
|
|
20250113,134300,143362030,10190,10190,10190,10190,0
|
|
20250113,134200,143362030,10190,10190,10190,10190,0
|
|
20250113,134100,143362030,10190,10190,10190,10190,0
|
|
20250113,134000,143362030,10190,10190,10190,10190,0
|
|
20250113,133900,143362030,10190,10190,10190,10190,0
|
|
20250113,133800,143362030,10190,10190,10190,10190,0
|
|
20250113,133700,143362030,10190,10190,10190,10190,0
|
|
20250113,133600,143362030,10190,10190,10190,10190,0
|
|
20250113,133500,143362030,10190,10190,10190,10180,101
|
|
20250113,133400,142333140,10190,10190,10190,10190,0
|
|
20250113,133300,142333140,10190,10190,10190,10190,0
|
|
20250113,133200,142333140,10190,10190,10190,10190,0
|
|
20250113,133100,142333140,10190,10190,10190,10190,0
|
|
20250113,133000,142333140,10190,10190,10190,10190,0
|
|
20250113,132900,142333140,10190,10190,10190,10190,0
|
|
20250113,132800,142333140,10190,10190,10190,10190,0
|
|
20250113,132700,142333140,10190,10190,10190,10190,0
|
|
20250113,132600,142333140,10190,10190,10190,10190,0
|
|
20250113,132500,142333140,10190,10190,10190,10190,129
|
|
20250113,132400,141018630,10230,10230,10230,10230,0
|
|
20250113,132300,141018630,10230,10230,10230,10230,0
|
|
20250113,132200,141018630,10230,10230,10230,10230,0
|
|
20250113,132100,141018630,10230,10230,10230,10230,0
|
|
20250113,132000,141018630,10230,10230,10230,10230,0
|
|
20250113,131900,141018630,10230,10200,10230,10200,1856
|
|
20250113,131800,122042440,10210,10210,10210,10210,0
|
|
20250113,131700,122042440,10210,10210,10210,10210,0
|
|
20250113,131600,122042440,10210,10210,10210,10210,11
|
|
20250113,131500,121930130,10200,10210,10210,10200,608
|
|
20250113,131400,115728500,10200,10210,10210,10200,100
|
|
20250113,131300,114708400,10200,10200,10200,10200,0
|
|
20250113,131200,114708400,10200,10200,10200,10200,0
|
|
20250113,131100,114708400,10200,10200,10200,10200,972
|
|
20250113,131000,104794000,10200,10200,10200,10200,0
|
|
20250113,130900,104794000,10200,10200,10200,10200,0
|
|
20250113,130800,104794000,10200,10200,10200,10200,0
|
|
20250113,130700,104794000,10200,10200,10200,10200,0
|
|
20250113,130600,104794000,10200,10210,10210,10200,831
|
|
20250113,130500,96317550,10230,10230,10230,10230,0
|
|
20250113,130400,96317550,10230,10230,10230,10230,0
|
|
20250113,130300,96317550,10230,10230,10230,10230,173
|
|
20250113,130200,94547760,10240,10240,10240,10240,0
|
|
20250113,130100,94547760,10240,10240,10240,10240,18
|
|
20250113,130000,94363440,10250,10300,10310,10250,17
|
|
20250113,125900,94188880,10310,10310,10310,10310,0
|
|
20250113,125800,94188880,10310,10260,10310,10260,147
|
|
20250113,125700,92679150,10220,10220,10220,10220,3
|
|
20250113,125600,92648490,10260,10260,10260,10260,0
|
|
20250113,125500,92648490,10260,10260,10260,10260,1
|
|
20250113,125400,92638230,10220,10220,10220,10220,0
|
|
20250113,125300,92638230,10220,10220,10220,10220,0
|
|
20250113,125200,92638230,10220,10220,10220,10220,0
|
|
20250113,125100,92638230,10220,10220,10220,10220,0
|
|
20250113,125000,92638230,10220,10220,10220,10220,21
|
|
20250113,124900,92423610,10260,10260,10260,10260,0
|
|
20250113,124800,92423610,10260,10260,10260,10260,0
|
|
20250113,124700,92423610,10260,10260,10260,10260,0
|
|
20250113,124600,92423610,10260,10260,10260,10260,0
|
|
20250113,124500,92423610,10260,10260,10260,10260,0
|
|
20250113,124400,92423610,10260,10260,10260,10260,0
|
|
20250113,124300,92423610,10260,10260,10260,10260,0
|
|
20250113,124200,92423610,10260,10260,10260,10260,2
|
|
20250113,124100,92403090,10280,10280,10280,10280,0
|
|
20250113,124000,92403090,10280,10280,10280,10280,0
|
|
20250113,123900,92403090,10280,10280,10280,10280,0
|
|
20250113,123800,92403090,10280,10280,10280,10280,0
|
|
20250113,123700,92403090,10280,10280,10280,10280,0
|
|
20250113,123600,92403090,10280,10280,10280,10280,0
|
|
20250113,123500,92403090,10280,10280,10280,10280,0
|
|
20250113,123400,92403090,10280,10280,10280,10280,0
|
|
20250113,123300,92403090,10280,10280,10280,10280,1
|
|
20250113,123200,92392810,10250,10250,10250,10250,0
|
|
20250113,123100,92392810,10250,10240,10250,10240,14
|
|
20250113,123000,92249400,10230,10230,10230,10230,0
|
|
20250113,122900,92249400,10230,10230,10230,10230,0
|
|
20250113,122800,92249400,10230,10230,10230,10230,0
|
|
20250113,122700,92249400,10230,10230,10230,10230,0
|
|
20250113,122600,92249400,10230,10230,10230,10230,0
|
|
20250113,122500,92249400,10230,10230,10230,10230,0
|
|
20250113,122400,92249400,10230,10230,10230,10230,0
|
|
20250113,122300,92249400,10230,10230,10230,10230,0
|
|
20250113,122200,92249400,10230,10230,10230,10230,4
|
|
20250113,122100,92208480,10300,10320,10320,10290,13
|
|
20250113,122000,92074400,10250,10250,10250,10250,44
|
|
20250113,121900,91623400,10240,10220,10240,10210,968
|
|
20250113,121800,81739380,10230,10250,10250,10230,85
|
|
20250113,121700,80869170,10320,10250,10320,10250,159
|
|
20250113,121600,79239280,10330,10300,10330,10300,5
|
|
20250113,121500,79187690,10330,10310,10330,10310,19
|
|
20250113,121400,78991660,10230,10290,10290,10230,60
|
|
20250113,121300,78377540,10280,10280,10280,10280,0
|
|
20250113,121200,78377540,10280,10280,10280,10280,0
|
|
20250113,121100,78377540,10280,10270,10280,10270,307
|
|
20250113,121000,75224590,10330,10330,10330,10330,0
|
|
20250113,120900,75224590,10330,10330,10330,10330,0
|
|
20250113,120800,75224590,10330,10330,10330,10330,0
|
|
20250113,120700,75224590,10330,10330,10330,10330,0
|
|
20250113,120600,75224590,10330,10330,10330,10330,0
|
|
20250113,120500,75224590,10330,10330,10330,10330,0
|
|
20250113,120400,75224590,10330,10330,10330,10330,0
|
|
20250113,120300,75224590,10330,10330,10330,10330,1
|
|
20250113,120200,75214260,10330,10300,10330,10290,53
|
|
20250113,120100,74668340,10330,10330,10330,10330,0
|
|
20250113,120000,74668340,10330,10330,10330,10330,0
|
|
20250113,115900,74668340,10330,10330,10330,10330,0
|
|
20250113,115800,74668340,10330,10330,10330,10310,4
|
|
20250113,115700,74627050,10330,10330,10330,10330,0
|
|
20250113,115600,74627050,10330,10330,10330,10330,0
|
|
20250113,115500,74627050,10330,10330,10330,10330,0
|
|
20250113,115400,74627050,10330,10330,10330,10330,0
|
|
20250113,115300,74627050,10330,10320,10330,10320,4
|
|
20250113,115200,74585760,10330,10330,10330,10330,0
|
|
20250113,115100,74585760,10330,10330,10330,10330,0
|
|
20250113,115000,74585760,10330,10250,10330,10250,8
|
|
20250113,114900,74503600,10330,10230,10330,10230,132
|
|
20250113,114800,73145200,10200,10230,10230,10200,726
|
|
20250113,114700,65729780,10250,10250,10250,10250,29
|
|
20250113,114600,65432530,10250,10250,10250,10250,0
|
|
20250113,114500,65432530,10250,10250,10250,10250,0
|
|
20250113,114400,65432530,10250,10250,10250,10250,3
|
|
20250113,114300,65401780,10250,10250,10250,10250,0
|
|
20250113,114200,65401780,10250,10250,10250,10250,5
|
|
20250113,114100,65350530,10250,10250,10250,10250,0
|
|
20250113,114000,65350530,10250,10250,10250,10250,1
|
|
20250113,113900,65340280,10290,10290,10290,10290,1
|
|
20250113,113800,65329990,10260,10260,10260,10260,0
|
|
20250113,113700,65329990,10260,10260,10260,10260,0
|
|
20250113,113600,65329990,10260,10260,10260,10260,0
|
|
20250113,113500,65329990,10260,10260,10260,10260,0
|
|
20250113,113400,65329990,10260,10260,10260,10260,44
|
|
20250113,113300,64878550,10260,10260,10260,10260,0
|
|
20250113,113200,64878550,10260,10260,10260,10260,0
|
|
20250113,113100,64878550,10260,10260,10260,10260,0
|
|
20250113,113000,64878550,10260,10260,10260,10260,0
|
|
20250113,112900,64878550,10260,10260,10260,10260,0
|
|
20250113,112800,64878550,10260,10260,10260,10260,0
|
|
20250113,112700,64878550,10260,10260,10260,10260,0
|
|
20250113,112600,64878550,10260,10260,10260,10260,0
|
|
20250113,112500,64878550,10260,10260,10260,10260,0
|
|
20250113,112400,64878550,10260,10260,10260,10260,0
|
|
20250113,112300,64878550,10260,10260,10260,10260,0
|
|
20250113,112200,64878550,10260,10260,10260,10260,1
|
|
20250113,112100,64868290,10260,10260,10260,10260,0
|
|
20250113,112000,64868290,10260,10260,10260,10260,0
|
|
20250113,111900,64868290,10260,10260,10260,10260,0
|
|
20250113,111800,64868290,10260,10260,10260,10260,0
|
|
20250113,111700,64868290,10260,10260,10260,10260,0
|
|
20250113,111600,64868290,10260,10260,10260,10260,0
|
|
20250113,111500,64868290,10260,10260,10260,10260,0
|
|
20250113,111400,64868290,10260,10260,10260,10260,9
|
|
20250113,111300,64775950,10350,10350,10350,10350,0
|
|
20250113,111200,64775950,10350,10350,10350,10350,0
|
|
20250113,111100,64775950,10350,10260,10350,10260,23
|
|
20250113,111000,64539690,10260,10260,10260,10260,0
|
|
20250113,110900,64539690,10260,10260,10260,10260,0
|
|
20250113,110800,64539690,10260,10260,10260,10260,0
|
|
20250113,110700,64539690,10260,10260,10260,10260,2
|
|
20250113,110600,64519170,10220,10250,10250,10220,1022
|
|
20250113,110500,54068980,10260,10260,10260,10260,0
|
|
20250113,110400,54068980,10260,10260,10260,10260,0
|
|
20250113,110300,54068980,10260,10260,10260,10260,0
|
|
20250113,110200,54068980,10260,10260,10260,10260,0
|
|
20250113,110100,54068980,10260,10270,10270,10260,99
|
|
20250113,110000,53052440,10270,10270,10270,10270,0
|
|
20250113,105900,53052440,10270,10270,10270,10270,0
|
|
20250113,105800,53052440,10270,10270,10270,10270,0
|
|
20250113,105700,53052440,10270,10270,10270,10270,0
|
|
20250113,105600,53052440,10270,10290,10290,10270,887
|
|
20250113,105500,43938360,10360,10350,10360,10350,50
|
|
20250113,105400,43420600,10360,10360,10360,10360,0
|
|
20250113,105300,43420600,10360,10360,10360,10360,0
|
|
20250113,105200,43420600,10360,10360,10360,10360,0
|
|
20250113,105100,43420600,10360,10360,10360,10360,0
|
|
20250113,105000,43420600,10360,10360,10360,10360,0
|
|
20250113,104900,43420600,10360,10360,10360,10360,0
|
|
20250113,104800,43420600,10360,10360,10360,10360,0
|
|
20250113,104700,43420600,10360,10360,10360,10360,0
|
|
20250113,104600,43420600,10360,10360,10360,10360,0
|
|
20250113,104500,43420600,10360,10360,10360,10360,0
|
|
20250113,104400,43420600,10360,10360,10360,10360,0
|
|
20250113,104300,43420600,10360,10360,10360,10360,0
|
|
20250113,104200,43420600,10360,10360,10360,10360,0
|
|
20250113,104100,43420600,10360,10360,10360,10360,0
|
|
20250113,104000,43420600,10360,10290,10360,10290,3
|
|
20250113,103900,43389660,10360,10310,10360,10290,11
|
|
20250113,103800,43276320,10360,10320,10360,10320,2
|
|
20250113,103700,43255640,10360,10360,10360,10360,0
|
|
20250113,103600,43255640,10360,10360,10360,10360,0
|
|
20250113,103500,43255640,10360,10360,10360,10360,0
|
|
20250113,103400,43255640,10360,10360,10360,10360,0
|
|
20250113,103300,43255640,10360,10360,10360,10360,0
|
|
20250113,103200,43255640,10360,10360,10360,10360,0
|
|
20250113,103100,43255640,10360,10340,10360,10330,99
|
|
20250113,103000,42231970,10360,10360,10360,10350,8
|
|
20250113,102900,42149100,10360,10360,10360,10360,0
|
|
20250113,102800,42149100,10360,10360,10360,10360,0
|
|
20250113,102700,42149100,10360,10360,10360,10360,2
|
|
20250113,102600,42128380,10360,10360,10360,10360,0
|
|
20250113,102500,42128380,10360,10360,10360,10360,0
|
|
20250113,102400,42128380,10360,10360,10360,10360,0
|
|
20250113,102300,42128380,10360,10360,10360,10360,0
|
|
20250113,102200,42128380,10360,10330,10360,10330,12
|
|
20250113,102100,42004360,10280,10280,10280,10280,10
|
|
20250113,102000,41901560,10270,10270,10270,10270,100
|
|
20250113,101900,40874560,10270,10270,10270,10270,0
|
|
20250113,101800,40874560,10270,10280,10280,10270,688
|
|
20250113,101700,33803540,10280,10280,10280,10280,0
|
|
20250113,101600,33803540,10280,10280,10280,10280,0
|
|
20250113,101500,33803540,10280,10280,10280,10280,0
|
|
20250113,101400,33803540,10280,10280,10280,10280,1
|
|
20250113,101300,33793260,10330,10330,10330,10330,0
|
|
20250113,101200,33793260,10330,10330,10330,10330,0
|
|
20250113,101100,33793260,10330,10330,10330,10330,0
|
|
20250113,101000,33793260,10330,10330,10330,10330,0
|
|
20250113,100900,33793260,10330,10330,10330,10330,0
|
|
20250113,100800,33793260,10330,10290,10330,10270,570
|
|
20250113,100700,27937040,10330,10330,10330,10330,2
|
|
20250113,100600,27916380,10290,10310,10310,10290,334
|
|
20250113,100500,24476790,10320,10330,10330,10320,9
|
|
20250113,100400,24383890,10320,10320,10320,10320,0
|
|
20250113,100300,24383890,10320,10320,10320,10320,0
|
|
20250113,100200,24383890,10320,10320,10320,10320,0
|
|
20250113,100100,24383890,10320,10320,10320,10320,0
|
|
20250113,100000,24383890,10320,10320,10320,10320,0
|
|
20250113,095900,24383890,10320,10320,10320,10320,0
|
|
20250113,095800,24383890,10320,10320,10320,10320,0
|
|
20250113,095700,24383890,10320,10320,10320,10320,0
|
|
20250113,095600,24383890,10320,10320,10320,10320,0
|
|
20250113,095500,24383890,10320,10320,10320,10320,0
|
|
20250113,095400,24383890,10320,10320,10320,10320,0
|
|
20250113,095300,24383890,10320,10320,10320,10320,0
|
|
20250113,095200,24383890,10320,10320,10320,10320,0
|
|
20250113,095100,24383890,10320,10320,10320,10320,0
|
|
20250113,095000,24383890,10320,10360,10360,10320,5
|
|
20250113,094900,24332170,10360,10360,10360,10360,2
|
|
20250113,094800,24311450,10330,10360,10360,10330,12
|
|
20250113,094700,24187210,10340,10340,10340,10340,1
|
|
20250113,094600,24176870,10330,10330,10330,10330,4
|
|
20250113,094500,24135550,10310,10390,10390,10310,122
|
|
20250113,094400,22875930,10300,10380,10390,10300,204
|
|
20250113,094300,20769940,10390,10380,10390,10380,26
|
|
20250113,094200,20499840,10380,10380,10380,10380,2
|
|
20250113,094100,20479080,10390,10390,10390,10390,2
|
|
20250113,094000,20458300,10380,10380,10380,10380,2
|
|
20250113,093900,20437540,10390,10390,10390,10390,0
|
|
20250113,093800,20437540,10390,10390,10390,10390,0
|
|
20250113,093700,20437540,10390,10390,10390,10390,2
|
|
20250113,093600,20416760,10370,10370,10390,10370,195
|
|
20250113,093500,18390910,10380,10390,10390,10380,4
|
|
20250113,093400,18349370,10370,10390,10390,10370,3
|
|
20250113,093300,18318240,10360,10370,10370,10350,18
|
|
20250113,093200,18131860,10370,10370,10370,10360,6
|
|
20250113,093100,18069660,10390,10390,10390,10390,0
|
|
20250113,093000,18069660,10390,10390,10390,10390,0
|
|
20250113,092900,18069660,10390,10390,10390,10390,0
|
|
20250113,092800,18069660,10390,10390,10390,10390,0
|
|
20250113,092700,18069660,10390,10390,10390,10390,1
|
|
20250113,092600,18059270,10330,10390,10390,10320,389
|
|
20250113,092500,14040120,10440,10440,10440,10440,0
|
|
20250113,092400,14040120,10440,10440,10440,10440,1
|
|
20250113,092300,14029680,10380,10380,10380,10380,10
|
|
20250113,092200,13925880,10440,10370,10440,10370,4
|
|
20250113,092100,13884260,10440,10370,10440,10370,17
|
|
20250113,092000,13707830,10470,10470,10470,10470,0
|
|
20250113,091900,13707830,10470,10470,10470,10470,0
|
|
20250113,091800,13707830,10470,10420,10470,10420,227
|
|
20250113,091700,11339090,10430,10430,10430,10430,0
|
|
20250113,091600,11339090,10430,10430,10430,10430,0
|
|
20250113,091500,11339090,10430,10430,10430,10430,0
|
|
20250113,091400,11339090,10430,10430,10430,10430,0
|
|
20250113,091300,11339090,10430,10430,10430,10430,0
|
|
20250113,091200,11339090,10430,10430,10430,10430,0
|
|
20250113,091100,11339090,10430,10430,10430,10430,0
|
|
20250113,091000,11339090,10430,10430,10430,10430,0
|
|
20250113,090900,11339090,10430,10430,10430,10430,0
|
|
20250113,090800,11339090,10430,10430,10430,10430,0
|
|
20250113,090700,11339090,10430,10430,10430,10430,0
|
|
20250113,090600,11339090,10430,10420,10430,10420,98
|
|
20250113,090500,10317250,10430,10420,10430,10420,53
|
|
20250113,090400,9764930,10430,10430,10430,10430,0
|
|
20250113,090300,9764930,10430,10430,10430,10430,0
|
|
20250113,090200,9764930,10430,10340,10430,10340,29
|
|
20250113,090100,9464490,10340,10340,10340,10340,25
|
|
20250113,090000,9205990,10330,10330,10330,10330,37
|