600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185700,826557560,19170,19170,19170,19170,1096
|
|
20250106,185600,826557560,19170,19170,19170,19170,0
|
|
20250106,185500,826557560,19170,19170,19170,19170,0
|
|
20250106,185400,826557560,19170,19170,19170,19170,0
|
|
20250106,185300,826557560,19170,19170,19170,19170,0
|
|
20250106,185200,826557560,19170,19170,19170,19170,0
|
|
20250106,185100,826557560,19170,19170,19170,19170,0
|
|
20250106,185000,826557560,19170,19170,19170,19170,0
|
|
20250106,184900,826557560,19170,19170,19170,19170,0
|
|
20250106,184800,826557560,19170,19170,19170,19170,0
|
|
20250106,184700,826557560,19170,19170,19170,19170,0
|
|
20250106,184600,826557560,19170,19170,19170,19170,0
|
|
20250106,184500,826557560,19170,19170,19170,19170,0
|
|
20250106,184400,826557560,19170,19170,19170,19170,0
|
|
20250106,184300,826557560,19170,19170,19170,19170,0
|
|
20250106,184200,826557560,19170,19170,19170,19170,0
|
|
20250106,184100,826557560,19170,19170,19170,19170,0
|
|
20250106,184000,826557560,19170,19170,19170,19170,0
|
|
20250106,183900,826557560,19170,19170,19170,19170,0
|
|
20250106,183800,826557560,19170,19170,19170,19170,0
|
|
20250106,183700,826557560,19170,19170,19170,19170,0
|
|
20250106,183600,826557560,19170,19170,19170,19170,0
|
|
20250106,183500,826557560,19170,19170,19170,19170,0
|
|
20250106,183400,826557560,19170,19170,19170,19170,0
|
|
20250106,183300,826557560,19170,19170,19170,19170,0
|
|
20250106,183200,826557560,19170,19170,19170,19170,0
|
|
20250106,183100,826557560,19170,19170,19170,19170,0
|
|
20250106,183000,826557560,19170,19170,19170,19170,0
|
|
20250106,182900,826557560,19170,19170,19170,19170,0
|
|
20250106,182800,826557560,19170,19170,19170,19170,0
|
|
20250106,182700,826557560,19170,19170,19170,19170,1096
|
|
20250106,182600,826557560,19170,19170,19170,19170,0
|
|
20250106,182500,826557560,19170,19170,19170,19170,0
|
|
20250106,182400,826557560,19170,19170,19170,19170,0
|
|
20250106,182300,826557560,19170,19170,19170,19170,0
|
|
20250106,182200,826557560,19170,19170,19170,19170,0
|
|
20250106,182100,826557560,19170,19170,19170,19170,0
|
|
20250106,182000,826557560,19170,19170,19170,19170,0
|
|
20250106,181900,826557560,19170,19170,19170,19170,0
|
|
20250106,181800,826557560,19170,19170,19170,19170,0
|
|
20250106,181700,826557560,19170,19170,19170,19170,0
|
|
20250106,181600,826557560,19170,19170,19170,19170,0
|
|
20250106,181500,826557560,19170,19170,19170,19170,0
|
|
20250106,181400,826557560,19170,19170,19170,19170,0
|
|
20250106,181300,826557560,19170,19170,19170,19170,0
|
|
20250106,181200,826557560,19170,19170,19170,19170,0
|
|
20250106,181100,826557560,19170,19170,19170,19170,0
|
|
20250106,181000,826557560,19170,19170,19170,19170,0
|
|
20250106,180900,826557560,19170,19170,19170,19170,0
|
|
20250106,180800,826557560,19170,19170,19170,19170,0
|
|
20250106,180700,826557560,19170,19170,19170,19170,0
|
|
20250106,180600,826557560,19170,19170,19170,19170,0
|
|
20250106,180500,826557560,19170,19170,19170,19170,0
|
|
20250106,180400,826557560,19170,19170,19170,19170,0
|
|
20250106,180300,826557560,19170,19170,19170,19170,0
|
|
20250106,180200,826557560,19170,19170,19170,19170,0
|
|
20250106,180100,826557560,19170,19170,19170,19170,0
|
|
20250106,180000,826557560,19170,19170,19170,19170,0
|
|
20250106,175900,826557560,19170,19170,19170,19170,0
|
|
20250106,175800,826557560,19170,19170,19170,19170,0
|
|
20250106,175700,826557560,19170,19170,19170,19170,1096
|
|
20250106,175600,826557560,19170,19170,19170,19170,0
|
|
20250106,175500,826557560,19170,19170,19170,19170,0
|
|
20250106,175400,826557560,19170,19170,19170,19170,0
|
|
20250106,175300,826557560,19170,19170,19170,19170,0
|
|
20250106,175200,826557560,19170,19170,19170,19170,0
|
|
20250106,175100,826557560,19170,19170,19170,19170,0
|
|
20250106,175000,826557560,19170,19170,19170,19170,0
|
|
20250106,174900,826557560,19170,19170,19170,19170,0
|
|
20250106,174800,826557560,19170,19170,19170,19170,0
|
|
20250106,174700,826557560,19170,19170,19170,19170,0
|
|
20250106,174600,826557560,19170,19170,19170,19170,0
|
|
20250106,174500,826557560,19170,19170,19170,19170,0
|
|
20250106,174400,826557560,19170,19170,19170,19170,0
|
|
20250106,174300,826557560,19170,19170,19170,19170,0
|
|
20250106,174200,826557560,19170,19170,19170,19170,0
|
|
20250106,174100,826557560,19170,19170,19170,19170,0
|
|
20250106,174000,826557560,19170,19170,19170,19170,0
|
|
20250106,173900,826557560,19170,19170,19170,19170,0
|
|
20250106,173800,826557560,19170,19170,19170,19170,0
|
|
20250106,173700,826557560,19170,19170,19170,19170,0
|
|
20250106,173600,826557560,19170,19170,19170,19170,0
|
|
20250106,173500,826557560,19170,19170,19170,19170,0
|
|
20250106,173400,826557560,19170,19170,19170,19170,0
|
|
20250106,173300,826557560,19170,19170,19170,19170,0
|
|
20250106,173200,826557560,19170,19170,19170,19170,0
|
|
20250106,173100,826557560,19170,19170,19170,19170,0
|
|
20250106,173000,826557560,19170,19170,19170,19170,0
|
|
20250106,172900,826557560,19170,19170,19170,19170,0
|
|
20250106,172800,826557560,19170,19170,19170,19170,0
|
|
20250106,172700,826557560,19170,19170,19170,19170,1096
|
|
20250106,172600,826557560,19170,19170,19170,19170,0
|
|
20250106,172500,826557560,19170,19170,19170,19170,0
|
|
20250106,172400,826557560,19170,19170,19170,19170,0
|
|
20250106,172300,826557560,19170,19170,19170,19170,0
|
|
20250106,172200,826557560,19170,19170,19170,19170,0
|
|
20250106,172100,826557560,19170,19170,19170,19170,0
|
|
20250106,172000,826557560,19170,19170,19170,19170,0
|
|
20250106,171900,826557560,19170,19170,19170,19170,0
|
|
20250106,171800,826557560,19170,19170,19170,19170,0
|
|
20250106,171700,826557560,19170,19170,19170,19170,0
|
|
20250106,171600,826557560,19170,19170,19170,19170,0
|
|
20250106,171500,826557560,19170,19170,19170,19170,0
|
|
20250106,171400,826557560,19170,19170,19170,19170,0
|
|
20250106,171300,826557560,19170,19170,19170,19170,0
|
|
20250106,171200,826557560,19170,19170,19170,19170,0
|
|
20250106,171100,826557560,19170,19170,19170,19170,0
|
|
20250106,171000,826557560,19170,19170,19170,19170,0
|
|
20250106,170900,826557560,19170,19170,19170,19170,0
|
|
20250106,170800,826557560,19170,19170,19170,19170,0
|
|
20250106,170700,826557560,19170,19170,19170,19170,0
|
|
20250106,170600,826557560,19170,19170,19170,19170,0
|
|
20250106,170500,826557560,19170,19170,19170,19170,0
|
|
20250106,170400,826557560,19170,19170,19170,19170,0
|
|
20250106,170300,826557560,19170,19170,19170,19170,0
|
|
20250106,170200,826557560,19170,19170,19170,19170,0
|
|
20250106,170100,826557560,19170,19170,19170,19170,0
|
|
20250106,170000,826557560,19170,19170,19170,19170,0
|
|
20250106,165900,826557560,19170,19170,19170,19170,0
|
|
20250106,165800,826557560,19170,19170,19170,19170,0
|
|
20250106,165700,826557560,19170,19170,19170,19170,1096
|
|
20250106,165600,826557560,19170,19170,19170,19170,0
|
|
20250106,165500,826557560,19170,19170,19170,19170,0
|
|
20250106,165400,826557560,19170,19170,19170,19170,0
|
|
20250106,165300,826557560,19170,19170,19170,19170,0
|
|
20250106,165200,826557560,19170,19170,19170,19170,0
|
|
20250106,165100,826557560,19170,19170,19170,19170,0
|
|
20250106,165000,826557560,19170,19170,19170,19170,0
|
|
20250106,164900,826557560,19170,19170,19170,19170,0
|
|
20250106,164800,826557560,19170,19170,19170,19170,0
|
|
20250106,164700,826557560,19170,19170,19170,19170,0
|
|
20250106,164600,826557560,19170,19170,19170,19170,0
|
|
20250106,164500,826557560,19170,19170,19170,19170,0
|
|
20250106,164400,826557560,19170,19170,19170,19170,0
|
|
20250106,164300,826557560,19170,19170,19170,19170,0
|
|
20250106,164200,826557560,19170,19170,19170,19170,0
|
|
20250106,164100,826557560,19170,19170,19170,19170,0
|
|
20250106,164000,826557560,19170,19170,19170,19170,0
|
|
20250106,163900,826557560,19170,19170,19170,19170,0
|
|
20250106,163800,826557560,19170,19170,19170,19170,0
|
|
20250106,163700,826557560,19170,19170,19170,19170,0
|
|
20250106,163600,826557560,19170,19170,19170,19170,0
|
|
20250106,163500,826557560,19170,19170,19170,19170,0
|
|
20250106,163400,826557560,19170,19170,19170,19170,0
|
|
20250106,163300,826557560,19170,19170,19170,19170,0
|
|
20250106,163200,826557560,19170,19170,19170,19170,0
|
|
20250106,163100,826557560,19170,19170,19170,19170,0
|
|
20250106,163000,826557560,19170,19170,19170,19170,0
|
|
20250106,162900,826557560,19170,19170,19170,19170,0
|
|
20250106,162800,826557560,19170,19170,19170,19170,0
|
|
20250106,162700,826557560,19170,19170,19170,19170,1096
|
|
20250106,162600,826557560,19170,19170,19170,19170,0
|
|
20250106,162500,826557560,19170,19170,19170,19170,0
|
|
20250106,162400,826557560,19170,19170,19170,19170,0
|
|
20250106,162300,826557560,19170,19170,19170,19170,0
|
|
20250106,162200,826557560,19170,19170,19170,19170,0
|
|
20250106,162100,826557560,19170,19170,19170,19170,0
|
|
20250106,162000,826557560,19170,19170,19170,19170,0
|
|
20250106,161900,826557560,19170,19170,19170,19170,0
|
|
20250106,161800,826557560,19170,19170,19170,19170,0
|
|
20250106,161700,826557560,19170,19170,19170,19170,0
|
|
20250106,161600,826557560,19170,19170,19170,19170,0
|
|
20250106,161500,826557560,19170,19170,19170,19170,0
|
|
20250106,161400,826557560,19170,19170,19170,19170,0
|
|
20250106,161300,826557560,19170,19170,19170,19170,0
|
|
20250106,161200,826557560,19170,19170,19170,19170,0
|
|
20250106,161100,826557560,19170,19170,19170,19170,0
|
|
20250106,161000,826557560,19170,19170,19170,19170,0
|
|
20250106,160900,826557560,19170,19170,19170,19170,0
|
|
20250106,160800,826557560,19170,19170,19170,19170,0
|
|
20250106,160700,826557560,19170,19170,19170,19170,0
|
|
20250106,160600,826557560,19170,19170,19170,19170,0
|
|
20250106,160500,826557560,19170,19170,19170,19170,0
|
|
20250106,160400,826557560,19170,19170,19170,19170,0
|
|
20250106,160300,826557560,19170,19170,19170,19170,0
|
|
20250106,160200,826557560,19170,19170,19170,19170,0
|
|
20250106,160100,826557560,19170,19170,19170,19170,0
|
|
20250106,160000,826557560,19170,19170,19170,19170,0
|
|
20250106,155900,826557560,19170,19170,19170,19170,0
|
|
20250106,155800,826557560,19170,19170,19170,19170,0
|
|
20250106,155700,826557560,19170,19170,19170,19170,1096
|
|
20250106,155600,826557560,19170,19170,19170,19170,0
|
|
20250106,155500,826557560,19170,19170,19170,19170,0
|
|
20250106,155400,826557560,19170,19170,19170,19170,0
|
|
20250106,155300,826557560,19170,19170,19170,19170,0
|
|
20250106,155200,826557560,19170,19170,19170,19170,0
|
|
20250106,155100,826557560,19170,19170,19170,19170,0
|
|
20250106,155000,826557560,19170,19170,19170,19170,0
|
|
20250106,154900,826557560,19170,19170,19170,19170,0
|
|
20250106,154800,826557560,19170,19170,19170,19170,0
|
|
20250106,154700,826557560,19170,19170,19170,19170,0
|
|
20250106,154600,826557560,19170,19170,19170,19170,0
|
|
20250106,154500,826557560,19170,19170,19170,19170,0
|
|
20250106,154400,826557560,19170,19170,19170,19170,0
|
|
20250106,154300,826557560,19170,19170,19170,19170,0
|
|
20250106,154200,826557560,19170,19170,19170,19170,0
|
|
20250106,154100,826557560,19170,19170,19170,19170,0
|
|
20250106,154000,826557560,19170,19170,19170,19170,0
|
|
20250106,153900,826557560,19170,19170,19170,19170,0
|
|
20250106,153800,826557560,19170,19170,19170,19170,0
|
|
20250106,153700,826557560,19170,19170,19170,19170,0
|
|
20250106,153600,826557560,19170,19170,19170,19170,0
|
|
20250106,153500,826557560,19170,19170,19170,19170,0
|
|
20250106,153400,826557560,19170,19170,19170,19170,0
|
|
20250106,153300,826557560,19170,19170,19170,19170,0
|
|
20250106,153200,826557560,19170,19170,19170,19170,0
|
|
20250106,153100,826557560,19170,19170,19170,19170,0
|
|
20250106,153000,826557560,19170,19170,19170,19170,1096
|
|
20250106,152900,805547240,19180,19180,19180,19180,0
|
|
20250106,152800,805547240,19180,19180,19180,19180,0
|
|
20250106,152700,805547240,19180,19180,19180,19180,0
|
|
20250106,152600,805547240,19180,19180,19180,19180,0
|
|
20250106,152500,805547240,19180,19180,19180,19180,0
|
|
20250106,152400,805547240,19180,19180,19180,19180,0
|
|
20250106,152300,805547240,19180,19180,19180,19180,0
|
|
20250106,152200,805547240,19180,19180,19180,19180,0
|
|
20250106,152100,805547240,19180,19180,19180,19180,0
|
|
20250106,152000,805547240,19180,19180,19180,19180,0
|
|
20250106,151900,805547240,19180,19180,19180,19180,5
|
|
20250106,151800,805451340,19150,19160,19170,19150,394
|
|
20250106,151700,797900190,19160,19160,19160,19160,166
|
|
20250106,151600,794719630,19160,19160,19160,19160,62
|
|
20250106,151500,793531710,19170,19160,19170,19150,479
|
|
20250106,151400,784358420,19160,19160,19160,19160,6
|
|
20250106,151300,784243460,19160,19160,19170,19160,125
|
|
20250106,151200,781848440,19170,19170,19170,19170,26
|
|
20250106,151100,781350020,19170,19170,19170,19170,57
|
|
20250106,151000,780257330,19160,19160,19160,19160,1
|
|
20250106,150900,780238170,19170,19170,19170,19170,13
|
|
20250106,150800,779988960,19160,19170,19170,19160,83
|
|
20250106,150700,778398150,19170,19170,19170,19170,49
|
|
20250106,150600,777458820,19170,19170,19170,19170,3
|
|
20250106,150500,777401310,19160,19170,19170,19160,201
|
|
20250106,150400,773549790,19180,19180,19180,19180,3
|
|
20250106,150300,773492250,19170,19180,19180,19170,121
|
|
20250106,150200,771172660,19180,19170,19180,19170,4
|
|
20250106,150100,771095950,19180,19180,19180,19180,3
|
|
20250106,150000,771038410,19180,19180,19180,19180,0
|
|
20250106,145900,771038410,19180,19180,19180,19180,2
|
|
20250106,145800,771000050,19180,19170,19180,19170,13
|
|
20250106,145700,770750810,19180,19180,19180,19180,2
|
|
20250106,145600,770712450,19180,19180,19180,19180,10
|
|
20250106,145500,770520650,19170,19170,19170,19170,6
|
|
20250106,145400,770405630,19180,19180,19190,19180,136
|
|
20250106,145300,767797120,19190,19190,19190,19190,2
|
|
20250106,145200,767758740,19190,19190,19190,19190,49
|
|
20250106,145100,766818430,19190,19190,19190,19190,2
|
|
20250106,145000,766780050,19190,19190,19190,19190,0
|
|
20250106,144900,766780050,19190,19190,19190,19190,22
|
|
20250106,144800,766357870,19190,19190,19190,19190,53
|
|
20250106,144700,765340800,19190,19190,19190,19190,2
|
|
20250106,144600,765302420,19190,19190,19190,19190,3
|
|
20250106,144500,765244850,19190,19190,19190,19190,52
|
|
20250106,144400,764246970,19190,19190,19190,19190,117
|
|
20250106,144300,762001740,19200,19200,19200,19200,2
|
|
20250106,144200,761963340,19200,19200,19200,19200,3
|
|
20250106,144100,761905740,19190,19200,19200,19190,80
|
|
20250106,144000,760370340,19200,19200,19200,19200,0
|
|
20250106,143900,760370340,19200,19200,19200,19200,3
|
|
20250106,143800,760312740,19200,19200,19200,19200,3
|
|
20250106,143700,760255140,19200,19200,19200,19200,2
|
|
20250106,143600,760216740,19200,19200,19200,19200,3
|
|
20250106,143500,760159140,19190,19190,19190,19190,100
|
|
20250106,143400,758240140,19200,19200,19200,19200,2
|
|
20250106,143300,758201740,19200,19200,19200,19200,3
|
|
20250106,143200,758144140,19200,19200,19200,19200,19
|
|
20250106,143100,757779340,19200,19200,19200,19200,193
|
|
20250106,143000,754073740,19200,19200,19200,19200,20
|
|
20250106,142900,753689740,19200,19210,19220,19200,345
|
|
20250106,142800,747064170,19210,19210,19210,19210,34
|
|
20250106,142700,746411030,19210,19210,19210,19210,535
|
|
20250106,142600,736133680,19210,19200,19210,19190,230
|
|
20250106,142500,731717470,19200,19200,19200,19200,264
|
|
20250106,142400,726648670,19170,19170,19170,19170,0
|
|
20250106,142300,726648670,19170,19170,19170,19170,0
|
|
20250106,142200,726648670,19170,19170,19170,19170,135
|
|
20250106,142100,724060720,19210,19190,19210,19180,1086
|
|
20250106,142000,703219710,19190,19190,19190,19190,3
|
|
20250106,141900,703162140,19180,19180,19180,19180,286
|
|
20250106,141800,697676660,19190,19190,19190,19190,2
|
|
20250106,141700,697638280,19190,19190,19190,19190,3
|
|
20250106,141600,697580710,19190,19190,19190,19190,13
|
|
20250106,141500,697331240,19190,19190,19190,19190,2
|
|
20250106,141400,697292860,19190,19190,19190,19190,210
|
|
20250106,141300,693262960,19200,19200,19200,19200,3
|
|
20250106,141200,693205360,19200,19200,19200,19200,3
|
|
20250106,141100,693147760,19190,19210,19210,19190,149
|
|
20250106,141000,690286950,19210,19210,19210,19200,63
|
|
20250106,140900,689076730,19210,19210,19210,19210,25
|
|
20250106,140800,688596480,19210,19210,19210,19210,5
|
|
20250106,140700,688500430,19210,19210,19220,19210,244
|
|
20250106,140600,683811250,19210,19160,19210,19160,2649
|
|
20250106,140500,633029980,19160,19160,19160,19160,8
|
|
20250106,140400,632876700,19160,19160,19160,19160,0
|
|
20250106,140300,632876700,19160,19150,19160,19150,128
|
|
20250106,140200,630425040,19150,19150,19150,19150,11
|
|
20250106,140100,630214390,19160,19130,19160,19130,2030
|
|
20250106,140000,591365710,19120,19120,19120,19120,0
|
|
20250106,135900,591365710,19120,19120,19120,19120,0
|
|
20250106,135800,591365710,19120,19120,19120,19120,1
|
|
20250106,135700,591346590,19130,19130,19130,19130,0
|
|
20250106,135600,591346590,19130,19130,19130,19130,162
|
|
20250106,135500,588247530,19130,19130,19130,19130,0
|
|
20250106,135400,588247530,19130,19130,19130,19130,287
|
|
20250106,135300,582757220,19130,19130,19130,19130,0
|
|
20250106,135200,582757220,19130,19130,19130,19130,5
|
|
20250106,135100,582661570,19140,19140,19140,19140,0
|
|
20250106,135000,582661570,19140,19140,19140,19140,4
|
|
20250106,134900,582585010,19140,19140,19140,19140,4
|
|
20250106,134800,582508450,19140,19140,19140,19140,0
|
|
20250106,134700,582508450,19140,19120,19140,19120,299
|
|
20250106,134600,576791330,19120,19110,19120,19110,179
|
|
20250106,134500,573370530,19120,19120,19120,19120,0
|
|
20250106,134400,573370530,19120,19130,19130,19120,285
|
|
20250106,134300,567920420,19130,19130,19130,19130,0
|
|
20250106,134200,567920420,19130,19130,19130,19130,0
|
|
20250106,134100,567920420,19130,19130,19130,19130,0
|
|
20250106,134000,567920420,19130,19130,19130,19130,0
|
|
20250106,133900,567920420,19130,19130,19130,19130,20
|
|
20250106,133800,567537820,19140,19140,19140,19140,75
|
|
20250106,133700,566102320,19140,19140,19140,19140,1
|
|
20250106,133600,566083180,19140,19140,19140,19140,0
|
|
20250106,133500,566083180,19140,19140,19140,19140,0
|
|
20250106,133400,566083180,19140,19140,19140,19140,2
|
|
20250106,133300,566044900,19140,19140,19140,19140,157
|
|
20250106,133200,563039920,19140,19140,19140,19140,0
|
|
20250106,133100,563039920,19140,19140,19140,19140,9
|
|
20250106,133000,562867660,19160,19160,19160,19160,42
|
|
20250106,132900,562062940,19170,19170,19170,19170,0
|
|
20250106,132800,562062940,19170,19170,19170,19170,12
|
|
20250106,132700,561832900,19150,19150,19150,19150,0
|
|
20250106,132600,561832900,19150,19150,19150,19150,170
|
|
20250106,132500,558577400,19150,19150,19150,19150,0
|
|
20250106,132400,558577400,19150,19150,19150,19150,0
|
|
20250106,132300,558577400,19150,19150,19150,19150,0
|
|
20250106,132200,558577400,19150,19150,19150,19150,30
|
|
20250106,132100,558002900,19150,19150,19150,19150,0
|
|
20250106,132000,558002900,19150,19150,19150,19150,0
|
|
20250106,131900,558002900,19150,19150,19150,19150,0
|
|
20250106,131800,558002900,19150,19160,19160,19150,13
|
|
20250106,131700,557753940,19150,19150,19150,19150,0
|
|
20250106,131600,557753940,19150,19160,19160,19150,200
|
|
20250106,131500,553922030,19170,19170,19170,19170,0
|
|
20250106,131400,553922030,19170,19170,19170,19170,287
|
|
20250106,131300,548420240,19180,19180,19180,19180,0
|
|
20250106,131200,548420240,19180,19180,19180,19180,0
|
|
20250106,131100,548420240,19180,19180,19180,19180,0
|
|
20250106,131000,548420240,19180,19180,19180,19180,0
|
|
20250106,130900,548420240,19180,19180,19180,19180,0
|
|
20250106,130800,548420240,19180,19180,19180,19180,0
|
|
20250106,130700,548420240,19180,19180,19180,19180,0
|
|
20250106,130600,548420240,19180,19180,19180,19180,0
|
|
20250106,130500,548420240,19180,19230,19230,19180,345
|
|
20250106,130400,541800890,19240,19240,19240,19240,0
|
|
20250106,130300,541800890,19240,19240,19240,19240,44
|
|
20250106,130200,540954330,19240,19240,19240,19240,0
|
|
20250106,130100,540954330,19240,19240,19240,19240,3
|
|
20250106,130000,540896610,19250,19250,19250,19250,0
|
|
20250106,125900,540896610,19250,19200,19250,19200,211
|
|
20250106,125800,536844860,19200,19200,19200,19200,0
|
|
20250106,125700,536844860,19200,19200,19200,19200,19
|
|
20250106,125600,536480060,19250,19250,19250,19250,0
|
|
20250106,125500,536480060,19250,19250,19250,19250,22
|
|
20250106,125400,536056560,19250,19230,19250,19230,689
|
|
20250106,125300,522806650,19230,19230,19230,19230,10
|
|
20250106,125200,522614350,19260,19260,19260,19260,0
|
|
20250106,125100,522614350,19260,19260,19260,19260,0
|
|
20250106,125000,522614350,19260,19260,19260,19260,1
|
|
20250106,124900,522595090,19180,19180,19180,19180,20
|
|
20250106,124800,522211490,19260,19260,19260,19260,0
|
|
20250106,124700,522211490,19260,19260,19260,19260,23
|
|
20250106,124600,521768510,19260,19260,19260,19260,0
|
|
20250106,124500,521768510,19260,19260,19260,19260,340
|
|
20250106,124400,515220110,19260,19260,19260,19260,0
|
|
20250106,124300,515220110,19260,19260,19260,19260,0
|
|
20250106,124200,515220110,19260,19260,19260,19260,0
|
|
20250106,124100,515220110,19260,19260,19260,19260,52
|
|
20250106,124000,514218590,19170,19170,19170,19170,26
|
|
20250106,123900,513720170,19170,19170,19170,19170,0
|
|
20250106,123800,513720170,19170,19170,19170,19170,161
|
|
20250106,123700,510633800,19270,19270,19270,19270,0
|
|
20250106,123600,510633800,19270,19290,19290,19200,123
|
|
20250106,123500,508267120,19300,19300,19300,19300,0
|
|
20250106,123400,508267120,19300,19300,19300,19300,0
|
|
20250106,123300,508267120,19300,19300,19300,19300,75
|
|
20250106,123200,506819620,19310,19310,19310,19310,0
|
|
20250106,123100,506819620,19310,19230,19310,19230,518
|
|
20250106,123000,496846490,19210,19110,19210,19110,7232
|
|
20250106,122900,358360870,19110,19110,19110,19110,0
|
|
20250106,122800,358360870,19110,19110,19110,19110,14
|
|
20250106,122700,358093330,19110,19110,19110,19110,0
|
|
20250106,122600,358093330,19110,19110,19110,19100,80
|
|
20250106,122500,356564540,19110,19110,19110,19110,20
|
|
20250106,122400,356182340,19110,19110,19110,19110,11
|
|
20250106,122300,355972130,19090,19110,19110,19090,47
|
|
20250106,122200,355074040,19110,19110,19110,19110,62
|
|
20250106,122100,353889220,19110,19110,19110,19110,103
|
|
20250106,122000,351920890,19110,19110,19110,19110,3
|
|
20250106,121900,351863560,19120,19120,19120,19120,0
|
|
20250106,121800,351863560,19120,19120,19120,19120,0
|
|
20250106,121700,351863560,19120,19120,19120,19120,53
|
|
20250106,121600,350850200,19120,19070,19120,19070,2710
|
|
20250106,121500,299115670,19070,19050,19070,19050,1107
|
|
20250106,121400,278024380,19040,19040,19040,19040,0
|
|
20250106,121300,278024380,19040,19040,19040,19040,0
|
|
20250106,121200,278024380,19040,19040,19040,19040,146
|
|
20250106,121100,275244540,19040,19040,19040,19040,0
|
|
20250106,121000,275244540,19040,19040,19040,19040,48
|
|
20250106,120900,274330620,19040,19040,19040,19040,0
|
|
20250106,120800,274330620,19040,19040,19040,19040,0
|
|
20250106,120700,274330620,19040,19040,19040,19040,0
|
|
20250106,120600,274330620,19040,19040,19040,19040,15
|
|
20250106,120500,274045020,19040,19050,19050,19040,265
|
|
20250106,120400,268997990,19050,19050,19050,19050,0
|
|
20250106,120300,268997990,19050,19050,19050,19050,0
|
|
20250106,120200,268997990,19050,19050,19050,19050,0
|
|
20250106,120100,268997990,19050,19050,19050,19050,0
|
|
20250106,120000,268997990,19050,19050,19050,19050,145
|
|
20250106,115900,266235740,19050,19070,19070,19050,115
|
|
20250106,115800,264044830,19070,19070,19070,19070,201
|
|
20250106,115700,260211760,19070,19070,19070,19070,30
|
|
20250106,115600,259639660,19070,19070,19070,19070,201
|
|
20250106,115500,255806590,19070,19050,19070,19050,11
|
|
20250106,115400,255596840,19050,19050,19050,19050,228
|
|
20250106,115300,251253440,19040,19040,19040,19040,405
|
|
20250106,115200,243542240,19050,19060,19060,19050,1519
|
|
20250106,115100,214599530,19070,19080,19080,19070,407
|
|
20250106,115000,206838020,19080,19080,19080,19080,0
|
|
20250106,114900,206838020,19080,19080,19080,19080,0
|
|
20250106,114800,206838020,19080,19080,19080,19080,10
|
|
20250106,114700,206647220,19080,19080,19080,19080,165
|
|
20250106,114600,203499020,19080,19080,19080,19080,130
|
|
20250106,114500,201018620,19080,19080,19080,19080,0
|
|
20250106,114400,201018620,19080,19080,19080,19080,0
|
|
20250106,114300,201018620,19080,19080,19080,19080,0
|
|
20250106,114200,201018620,19080,19090,19090,19080,164
|
|
20250106,114100,197888690,19090,19090,19090,19090,0
|
|
20250106,114000,197888690,19090,19090,19090,19090,0
|
|
20250106,113900,197888690,19090,19090,19090,19090,0
|
|
20250106,113800,197888690,19090,19090,19090,19090,20
|
|
20250106,113700,197506890,19100,19100,19100,19100,0
|
|
20250106,113600,197506890,19100,19100,19100,19100,0
|
|
20250106,113500,197506890,19100,19100,19100,19100,0
|
|
20250106,113400,197506890,19100,19100,19100,19100,2
|
|
20250106,113300,197468690,19090,19090,19090,19090,0
|
|
20250106,113200,197468690,19090,19090,19090,19090,0
|
|
20250106,113100,197468690,19090,19090,19090,19090,0
|
|
20250106,113000,197468690,19090,19090,19090,19090,0
|
|
20250106,112900,197468690,19090,19090,19090,19090,0
|
|
20250106,112800,197468690,19090,19090,19090,19090,0
|
|
20250106,112700,197468690,19090,19090,19090,19090,0
|
|
20250106,112600,197468690,19090,19100,19100,19090,162
|
|
20250106,112500,194375660,19090,19090,19090,19090,0
|
|
20250106,112400,194375660,19090,19090,19090,19090,0
|
|
20250106,112300,194375660,19090,19090,19090,19090,0
|
|
20250106,112200,194375660,19090,19090,19090,19090,0
|
|
20250106,112100,194375660,19090,19090,19090,19090,0
|
|
20250106,112000,194375660,19090,19090,19090,19090,0
|
|
20250106,111900,194375660,19090,19090,19090,19090,0
|
|
20250106,111800,194375660,19090,19120,19120,19090,35
|
|
20250106,111700,193706910,19120,19120,19120,19120,510
|
|
20250106,111600,183955710,19120,19120,19120,19120,0
|
|
20250106,111500,183955710,19120,19120,19120,19120,100
|
|
20250106,111400,182043710,19120,19070,19120,19070,1630
|
|
20250106,111300,150952110,19070,19080,19080,19070,253
|
|
20250106,111200,146126600,19070,19090,19090,19070,180
|
|
20250106,111100,142692320,19090,19090,19090,19090,90
|
|
20250106,111000,140974220,19090,19100,19100,19090,100
|
|
20250106,110900,139064440,19100,19100,19100,19100,0
|
|
20250106,110800,139064440,19100,19100,19100,19100,181
|
|
20250106,110700,135607340,19110,19100,19110,19100,116
|
|
20250106,110600,133391720,19150,19150,19150,19150,187
|
|
20250106,110500,129810670,19090,19090,19090,19090,20
|
|
20250106,110400,129428870,19080,19080,19080,19080,0
|
|
20250106,110300,129428870,19080,19080,19080,19080,0
|
|
20250106,110200,129428870,19080,19080,19080,19080,0
|
|
20250106,110100,129428870,19080,19120,19120,19080,400
|
|
20250106,110000,121791190,19150,19150,19150,19150,0
|
|
20250106,105900,121791190,19150,19150,19150,19150,0
|
|
20250106,105800,121791190,19150,19150,19150,19150,0
|
|
20250106,105700,121791190,19150,19150,19150,19150,5
|
|
20250106,105600,121695440,19160,19160,19160,19160,37
|
|
20250106,105500,120986520,19160,19160,19160,19160,6
|
|
20250106,105400,120871560,19120,19120,19120,19120,0
|
|
20250106,105300,120871560,19120,19120,19120,19120,0
|
|
20250106,105200,120871560,19120,19120,19120,19120,1
|
|
20250106,105100,120852440,19160,19160,19160,19160,1
|
|
20250106,105000,120833280,19160,19160,19160,19160,1
|
|
20250106,104900,120814120,19160,19160,19160,19160,41
|
|
20250106,104800,120028560,19160,19160,19160,19160,0
|
|
20250106,104700,120028560,19160,19160,19160,19160,1
|
|
20250106,104600,120009400,19120,19120,19120,19120,0
|
|
20250106,104500,120009400,19120,19120,19120,19120,0
|
|
20250106,104400,120009400,19120,19140,19140,19120,200
|
|
20250106,104300,116183570,19160,19160,19160,19160,0
|
|
20250106,104200,116183570,19160,19160,19160,19160,0
|
|
20250106,104100,116183570,19160,19160,19160,19160,0
|
|
20250106,104000,116183570,19160,19160,19160,19160,1
|
|
20250106,103900,116164410,19160,19160,19160,19160,0
|
|
20250106,103800,116164410,19160,19160,19160,19160,24
|
|
20250106,103700,115704570,19130,19130,19130,19130,101
|
|
20250106,103600,113772440,19140,19140,19140,19140,19
|
|
20250106,103500,113408780,19130,19130,19130,19130,0
|
|
20250106,103400,113408780,19130,19130,19130,19130,0
|
|
20250106,103300,113408780,19130,19130,19130,19130,0
|
|
20250106,103200,113408780,19130,19160,19160,19130,44
|
|
20250106,103100,112567030,19150,19150,19150,19150,0
|
|
20250106,103000,112567030,19150,19150,19150,19150,0
|
|
20250106,102900,112567030,19150,19150,19150,19150,65
|
|
20250106,102800,111322280,19160,19160,19160,19160,0
|
|
20250106,102700,111322280,19160,19150,19160,19150,47
|
|
20250106,102600,110422220,19150,19150,19150,19150,9
|
|
20250106,102500,110249870,19140,19140,19140,19140,50
|
|
20250106,102400,109292870,19140,19140,19140,19140,30
|
|
20250106,102300,108718670,19150,19150,19150,19150,2
|
|
20250106,102200,108680370,19160,19160,19160,19160,0
|
|
20250106,102100,108680370,19160,19160,19160,19160,10
|
|
20250106,102000,108488770,19160,19160,19160,19160,0
|
|
20250106,101900,108488770,19160,19160,19160,19160,1
|
|
20250106,101800,108469610,19150,19150,19150,19150,239
|
|
20250106,101700,103892760,19150,19150,19150,19150,8
|
|
20250106,101600,103739560,19150,19150,19150,19150,71
|
|
20250106,101500,102379910,19140,19140,19140,19140,1
|
|
20250106,101400,102360770,19140,19140,19140,19140,1
|
|
20250106,101300,102341630,19150,19150,19150,19150,0
|
|
20250106,101200,102341630,19150,19150,19150,19150,0
|
|
20250106,101100,102341630,19150,19150,19150,19150,0
|
|
20250106,101000,102341630,19150,19150,19150,19150,0
|
|
20250106,100900,102341630,19150,19150,19150,19150,0
|
|
20250106,100800,102341630,19150,19150,19150,19150,0
|
|
20250106,100700,102341630,19150,19150,19150,19150,0
|
|
20250106,100600,102341630,19150,19150,19150,19150,0
|
|
20250106,100500,102341630,19150,19150,19150,19150,1
|
|
20250106,100400,102322480,19150,19150,19150,19150,0
|
|
20250106,100300,102322480,19150,19150,19150,19150,0
|
|
20250106,100200,102322480,19150,19150,19150,19150,0
|
|
20250106,100100,102322480,19150,19150,19150,19150,0
|
|
20250106,100000,102322480,19150,19150,19150,19150,1
|
|
20250106,095900,102303330,19150,19150,19150,19150,0
|
|
20250106,095800,102303330,19150,19150,19150,19150,0
|
|
20250106,095700,102303330,19150,19150,19150,19150,0
|
|
20250106,095600,102303330,19150,19150,19150,19150,1
|
|
20250106,095500,102284180,19090,19090,19090,19090,30
|
|
20250106,095400,101711480,19090,19090,19090,19090,30
|
|
20250106,095300,101138780,19080,19080,19080,19080,0
|
|
20250106,095200,101138780,19080,19080,19080,19080,0
|
|
20250106,095100,101138780,19080,19080,19080,19080,0
|
|
20250106,095000,101138780,19080,19080,19080,19080,138
|
|
20250106,094900,98505740,19080,19080,19080,19080,7
|
|
20250106,094800,98372180,19080,19090,19090,19080,100
|
|
20250106,094700,96463530,19090,19090,19090,19090,2
|
|
20250106,094600,96425350,19100,19100,19100,19100,500
|
|
20250106,094500,86875350,19100,19100,19100,19100,220
|
|
20250106,094400,82673350,19100,19100,19100,19100,0
|
|
20250106,094300,82673350,19100,19150,19150,19100,54
|
|
20250106,094200,81641850,19150,19100,19150,19100,13
|
|
20250106,094100,81393500,19150,19140,19150,19140,2
|
|
20250106,094000,81355210,19150,19150,19150,19150,0
|
|
20250106,093900,81355210,19150,19150,19150,19150,0
|
|
20250106,093800,81355210,19150,19150,19150,19100,802
|
|
20250106,093700,66036910,19150,19150,19150,19150,5
|
|
20250106,093600,65941160,19150,19150,19150,19150,0
|
|
20250106,093500,65941160,19150,19100,19150,19100,114
|
|
20250106,093400,63763710,19100,19160,19160,19100,398
|
|
20250106,093300,56160090,19180,19180,19180,19180,0
|
|
20250106,093200,56160090,19180,19180,19180,19180,0
|
|
20250106,093100,56160090,19180,19180,19180,19180,0
|
|
20250106,093000,56160090,19180,19180,19180,19180,0
|
|
20250106,092900,56160090,19180,19180,19180,19180,0
|
|
20250106,092800,56160090,19180,19180,19180,19180,0
|
|
20250106,092700,56160090,19180,19180,19180,19180,0
|
|
20250106,092600,56160090,19180,19180,19180,19180,0
|
|
20250106,092500,56160090,19180,19180,19180,19180,0
|
|
20250106,092400,56160090,19180,19180,19180,19180,0
|
|
20250106,092300,56160090,19180,19180,19180,19180,0
|
|
20250106,092200,56160090,19180,19180,19180,19180,0
|
|
20250106,092100,56160090,19180,19180,19180,19180,5
|
|
20250106,092000,56064190,19180,19180,19180,19180,1
|
|
20250106,091900,56045010,19170,19170,19170,19170,578
|
|
20250106,091800,44964750,19170,19170,19170,19170,1
|
|
20250106,091700,44945580,19070,19070,19070,19070,0
|
|
20250106,091600,44945580,19070,19070,19070,19070,0
|
|
20250106,091500,44945580,19070,19070,19070,19070,1
|
|
20250106,091400,44926510,19190,19190,19190,19190,0
|
|
20250106,091300,44926510,19190,19190,19190,19190,0
|
|
20250106,091200,44926510,19190,19130,19190,19130,50
|
|
20250106,091100,43967490,19050,19090,19090,19050,1540
|
|
20250106,091000,14616190,19090,19090,19090,19090,40
|
|
20250106,090900,13852590,19120,19120,19120,19120,77
|
|
20250106,090800,12380350,19060,19060,19060,19060,0
|
|
20250106,090700,12380350,19060,19060,19060,19060,80
|
|
20250106,090600,10855550,19060,19070,19070,19060,6
|
|
20250106,090500,10741140,19050,19050,19050,19050,0
|
|
20250106,090400,10741140,19050,19070,19070,19040,101
|
|
20250106,090300,8816870,19120,19150,19150,19120,197
|
|
20250106,090200,5049120,19200,19200,19200,19200,0
|
|
20250106,090100,5049120,19200,19200,19200,19200,1
|
|
20250106,090000,5029920,19200,19120,19200,19120,263
|