593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185000,55216600,12300,12300,12300,12300,123
|
|
20250106,184900,55216600,12300,12300,12300,12300,0
|
|
20250106,184800,55216600,12300,12300,12300,12300,0
|
|
20250106,184700,55216600,12300,12300,12300,12300,0
|
|
20250106,184600,55216600,12300,12300,12300,12300,0
|
|
20250106,184500,55216600,12300,12300,12300,12300,0
|
|
20250106,184400,55216600,12300,12300,12300,12300,0
|
|
20250106,184300,55216600,12300,12300,12300,12300,0
|
|
20250106,184200,55216600,12300,12300,12300,12300,0
|
|
20250106,184100,55216600,12300,12300,12300,12300,0
|
|
20250106,184000,55216600,12300,12300,12300,12300,0
|
|
20250106,183900,55216600,12300,12300,12300,12300,0
|
|
20250106,183800,55216600,12300,12300,12300,12300,0
|
|
20250106,183700,55216600,12300,12300,12300,12300,0
|
|
20250106,183600,55216600,12300,12300,12300,12300,0
|
|
20250106,183500,55216600,12300,12300,12300,12300,0
|
|
20250106,183400,55216600,12300,12300,12300,12300,0
|
|
20250106,183300,55216600,12300,12300,12300,12300,0
|
|
20250106,183200,55216600,12300,12300,12300,12300,0
|
|
20250106,183100,55216600,12300,12300,12300,12300,0
|
|
20250106,183000,55216600,12300,12300,12300,12300,0
|
|
20250106,182900,55216600,12300,12300,12300,12300,0
|
|
20250106,182800,55216600,12300,12300,12300,12300,0
|
|
20250106,182700,55216600,12300,12300,12300,12300,0
|
|
20250106,182600,55216600,12300,12300,12300,12300,0
|
|
20250106,182500,55216600,12300,12300,12300,12300,0
|
|
20250106,182400,55216600,12300,12300,12300,12300,0
|
|
20250106,182300,55216600,12300,12300,12300,12300,0
|
|
20250106,182200,55216600,12300,12300,12300,12300,0
|
|
20250106,182100,55216600,12300,12300,12300,12300,0
|
|
20250106,182000,55216600,12300,12300,12300,12300,123
|
|
20250106,181900,55216600,12300,12300,12300,12300,0
|
|
20250106,181800,55216600,12300,12300,12300,12300,0
|
|
20250106,181700,55216600,12300,12300,12300,12300,0
|
|
20250106,181600,55216600,12300,12300,12300,12300,0
|
|
20250106,181500,55216600,12300,12300,12300,12300,0
|
|
20250106,181400,55216600,12300,12300,12300,12300,0
|
|
20250106,181300,55216600,12300,12300,12300,12300,0
|
|
20250106,181200,55216600,12300,12300,12300,12300,0
|
|
20250106,181100,55216600,12300,12300,12300,12300,0
|
|
20250106,181000,55216600,12300,12300,12300,12300,0
|
|
20250106,180900,55216600,12300,12300,12300,12300,0
|
|
20250106,180800,55216600,12300,12300,12300,12300,0
|
|
20250106,180700,55216600,12300,12300,12300,12300,0
|
|
20250106,180600,55216600,12300,12300,12300,12300,0
|
|
20250106,180500,55216600,12300,12300,12300,12300,0
|
|
20250106,180400,55216600,12300,12300,12300,12300,0
|
|
20250106,180300,55216600,12300,12300,12300,12300,0
|
|
20250106,180200,55216600,12300,12300,12300,12300,0
|
|
20250106,180100,55216600,12300,12300,12300,12300,0
|
|
20250106,180000,55216600,12300,12300,12300,12300,0
|
|
20250106,175900,55216600,12300,12300,12300,12300,0
|
|
20250106,175800,55216600,12300,12300,12300,12300,0
|
|
20250106,175700,55216600,12300,12300,12300,12300,0
|
|
20250106,175600,55216600,12300,12300,12300,12300,0
|
|
20250106,175500,55216600,12300,12300,12300,12300,0
|
|
20250106,175400,55216600,12300,12300,12300,12300,0
|
|
20250106,175300,55216600,12300,12300,12300,12300,0
|
|
20250106,175200,55216600,12300,12300,12300,12300,0
|
|
20250106,175100,55216600,12300,12300,12300,12300,0
|
|
20250106,175000,55216600,12300,12300,12300,12300,123
|
|
20250106,174900,55216600,12300,12300,12300,12300,0
|
|
20250106,174800,55216600,12300,12300,12300,12300,0
|
|
20250106,174700,55216600,12300,12300,12300,12300,0
|
|
20250106,174600,55216600,12300,12300,12300,12300,0
|
|
20250106,174500,55216600,12300,12300,12300,12300,0
|
|
20250106,174400,55216600,12300,12300,12300,12300,0
|
|
20250106,174300,55216600,12300,12300,12300,12300,0
|
|
20250106,174200,55216600,12300,12300,12300,12300,0
|
|
20250106,174100,55216600,12300,12300,12300,12300,0
|
|
20250106,174000,55216600,12300,12300,12300,12300,0
|
|
20250106,173900,55216600,12300,12300,12300,12300,0
|
|
20250106,173800,55216600,12300,12300,12300,12300,0
|
|
20250106,173700,55216600,12300,12300,12300,12300,0
|
|
20250106,173600,55216600,12300,12300,12300,12300,0
|
|
20250106,173500,55216600,12300,12300,12300,12300,0
|
|
20250106,173400,55216600,12300,12300,12300,12300,0
|
|
20250106,173300,55216600,12300,12300,12300,12300,0
|
|
20250106,173200,55216600,12300,12300,12300,12300,0
|
|
20250106,173100,55216600,12300,12300,12300,12300,0
|
|
20250106,173000,55216600,12300,12300,12300,12300,0
|
|
20250106,172900,55216600,12300,12300,12300,12300,0
|
|
20250106,172800,55216600,12300,12300,12300,12300,0
|
|
20250106,172700,55216600,12300,12300,12300,12300,0
|
|
20250106,172600,55216600,12300,12300,12300,12300,0
|
|
20250106,172500,55216600,12300,12300,12300,12300,0
|
|
20250106,172400,55216600,12300,12300,12300,12300,0
|
|
20250106,172300,55216600,12300,12300,12300,12300,0
|
|
20250106,172200,55216600,12300,12300,12300,12300,0
|
|
20250106,172100,55216600,12300,12300,12300,12300,0
|
|
20250106,172000,55216600,12300,12300,12300,12300,123
|
|
20250106,171900,55216600,12300,12300,12300,12300,0
|
|
20250106,171800,55216600,12300,12300,12300,12300,0
|
|
20250106,171700,55216600,12300,12300,12300,12300,0
|
|
20250106,171600,55216600,12300,12300,12300,12300,0
|
|
20250106,171500,55216600,12300,12300,12300,12300,0
|
|
20250106,171400,55216600,12300,12300,12300,12300,0
|
|
20250106,171300,55216600,12300,12300,12300,12300,0
|
|
20250106,171200,55216600,12300,12300,12300,12300,0
|
|
20250106,171100,55216600,12300,12300,12300,12300,0
|
|
20250106,171000,55216600,12300,12300,12300,12300,0
|
|
20250106,170900,55216600,12300,12300,12300,12300,0
|
|
20250106,170800,55216600,12300,12300,12300,12300,0
|
|
20250106,170700,55216600,12300,12300,12300,12300,0
|
|
20250106,170600,55216600,12300,12300,12300,12300,0
|
|
20250106,170500,55216600,12300,12300,12300,12300,0
|
|
20250106,170400,55216600,12300,12300,12300,12300,0
|
|
20250106,170300,55216600,12300,12300,12300,12300,0
|
|
20250106,170200,55216600,12300,12300,12300,12300,0
|
|
20250106,170100,55216600,12300,12300,12300,12300,0
|
|
20250106,170000,55216600,12300,12300,12300,12300,0
|
|
20250106,165900,55216600,12300,12300,12300,12300,0
|
|
20250106,165800,55216600,12300,12300,12300,12300,0
|
|
20250106,165700,55216600,12300,12300,12300,12300,0
|
|
20250106,165600,55216600,12300,12300,12300,12300,0
|
|
20250106,165500,55216600,12300,12300,12300,12300,0
|
|
20250106,165400,55216600,12300,12300,12300,12300,0
|
|
20250106,165300,55216600,12300,12300,12300,12300,0
|
|
20250106,165200,55216600,12300,12300,12300,12300,0
|
|
20250106,165100,55216600,12300,12300,12300,12300,0
|
|
20250106,165000,55216600,12300,12300,12300,12300,123
|
|
20250106,164900,55216600,12300,12300,12300,12300,0
|
|
20250106,164800,55216600,12300,12300,12300,12300,0
|
|
20250106,164700,55216600,12300,12300,12300,12300,0
|
|
20250106,164600,55216600,12300,12300,12300,12300,0
|
|
20250106,164500,55216600,12300,12300,12300,12300,0
|
|
20250106,164400,55216600,12300,12300,12300,12300,0
|
|
20250106,164300,55216600,12300,12300,12300,12300,0
|
|
20250106,164200,55216600,12300,12300,12300,12300,0
|
|
20250106,164100,55216600,12300,12300,12300,12300,0
|
|
20250106,164000,55216600,12300,12300,12300,12300,0
|
|
20250106,163900,55216600,12300,12300,12300,12300,0
|
|
20250106,163800,55216600,12300,12300,12300,12300,0
|
|
20250106,163700,55216600,12300,12300,12300,12300,0
|
|
20250106,163600,55216600,12300,12300,12300,12300,0
|
|
20250106,163500,55216600,12300,12300,12300,12300,0
|
|
20250106,163400,55216600,12300,12300,12300,12300,0
|
|
20250106,163300,55216600,12300,12300,12300,12300,0
|
|
20250106,163200,55216600,12300,12300,12300,12300,0
|
|
20250106,163100,55216600,12300,12300,12300,12300,0
|
|
20250106,163000,55216600,12300,12300,12300,12300,0
|
|
20250106,162900,55216600,12300,12300,12300,12300,0
|
|
20250106,162800,55216600,12300,12300,12300,12300,0
|
|
20250106,162700,55216600,12300,12300,12300,12300,0
|
|
20250106,162600,55216600,12300,12300,12300,12300,0
|
|
20250106,162500,55216600,12300,12300,12300,12300,0
|
|
20250106,162400,55216600,12300,12300,12300,12300,0
|
|
20250106,162300,55216600,12300,12300,12300,12300,0
|
|
20250106,162200,55216600,12300,12300,12300,12300,0
|
|
20250106,162100,55216600,12300,12300,12300,12300,0
|
|
20250106,162000,55216600,12300,12300,12300,12300,123
|
|
20250106,161900,55216600,12300,12300,12300,12300,0
|
|
20250106,161800,55216600,12300,12300,12300,12300,0
|
|
20250106,161700,55216600,12300,12300,12300,12300,0
|
|
20250106,161600,55216600,12300,12300,12300,12300,0
|
|
20250106,161500,55216600,12300,12300,12300,12300,0
|
|
20250106,161400,55216600,12300,12300,12300,12300,0
|
|
20250106,161300,55216600,12300,12300,12300,12300,0
|
|
20250106,161200,55216600,12300,12300,12300,12300,0
|
|
20250106,161100,55216600,12300,12300,12300,12300,0
|
|
20250106,161000,55216600,12300,12300,12300,12300,0
|
|
20250106,160900,55216600,12300,12300,12300,12300,0
|
|
20250106,160800,55216600,12300,12300,12300,12300,0
|
|
20250106,160700,55216600,12300,12300,12300,12300,0
|
|
20250106,160600,55216600,12300,12300,12300,12300,0
|
|
20250106,160500,55216600,12300,12300,12300,12300,0
|
|
20250106,160400,55216600,12300,12300,12300,12300,0
|
|
20250106,160300,55216600,12300,12300,12300,12300,0
|
|
20250106,160200,55216600,12300,12300,12300,12300,0
|
|
20250106,160100,55216600,12300,12300,12300,12300,0
|
|
20250106,160000,55216600,12300,12300,12300,12300,0
|
|
20250106,155900,55216600,12300,12300,12300,12300,0
|
|
20250106,155800,55216600,12300,12300,12300,12300,0
|
|
20250106,155700,55216600,12300,12300,12300,12300,0
|
|
20250106,155600,55216600,12300,12300,12300,12300,0
|
|
20250106,155500,55216600,12300,12300,12300,12300,0
|
|
20250106,155400,55216600,12300,12300,12300,12300,0
|
|
20250106,155300,55216600,12300,12300,12300,12300,0
|
|
20250106,155200,55216600,12300,12300,12300,12300,0
|
|
20250106,155100,55216600,12300,12300,12300,12300,0
|
|
20250106,155000,55216600,12300,12300,12300,12300,123
|
|
20250106,154900,55216600,12300,12300,12300,12300,0
|
|
20250106,154800,55216600,12300,12300,12300,12300,0
|
|
20250106,154700,55216600,12300,12300,12300,12300,0
|
|
20250106,154600,55216600,12300,12300,12300,12300,0
|
|
20250106,154500,55216600,12300,12300,12300,12300,0
|
|
20250106,154400,55216600,12300,12300,12300,12300,0
|
|
20250106,154300,55216600,12300,12300,12300,12300,0
|
|
20250106,154200,55216600,12300,12300,12300,12300,0
|
|
20250106,154100,55216600,12300,12300,12300,12300,0
|
|
20250106,154000,55216600,12300,12300,12300,12300,0
|
|
20250106,153900,55216600,12300,12300,12300,12300,0
|
|
20250106,153800,55216600,12300,12300,12300,12300,0
|
|
20250106,153700,55216600,12300,12300,12300,12300,0
|
|
20250106,153600,55216600,12300,12300,12300,12300,0
|
|
20250106,153500,55216600,12300,12300,12300,12300,0
|
|
20250106,153400,55216600,12300,12300,12300,12300,0
|
|
20250106,153300,55216600,12300,12300,12300,12300,0
|
|
20250106,153200,55216600,12300,12300,12300,12300,0
|
|
20250106,153100,55216600,12300,12300,12300,12300,0
|
|
20250106,153000,55216600,12300,12300,12300,12300,123
|
|
20250106,152900,53703700,12290,12290,12290,12290,0
|
|
20250106,152800,53703700,12290,12290,12290,12290,0
|
|
20250106,152700,53703700,12290,12290,12290,12290,0
|
|
20250106,152600,53703700,12290,12290,12290,12290,0
|
|
20250106,152500,53703700,12290,12290,12290,12290,0
|
|
20250106,152400,53703700,12290,12290,12290,12290,0
|
|
20250106,152300,53703700,12290,12290,12290,12290,0
|
|
20250106,152200,53703700,12290,12290,12290,12290,0
|
|
20250106,152100,53703700,12290,12290,12290,12290,0
|
|
20250106,152000,53703700,12290,12290,12290,12290,0
|
|
20250106,151900,53703700,12290,12290,12290,12290,0
|
|
20250106,151800,53703700,12290,12290,12290,12290,0
|
|
20250106,151700,53703700,12290,12290,12290,12290,41
|
|
20250106,151600,53199810,12290,12290,12290,12290,0
|
|
20250106,151500,53199810,12290,12310,12310,12290,318
|
|
20250106,151400,49289370,12310,12310,12310,12310,0
|
|
20250106,151300,49289370,12310,12310,12310,12310,0
|
|
20250106,151200,49289370,12310,12310,12310,12310,0
|
|
20250106,151100,49289370,12310,12320,12320,12310,2
|
|
20250106,151000,49264740,12340,12340,12340,12340,10
|
|
20250106,150900,49141340,12320,12320,12320,12320,0
|
|
20250106,150800,49141340,12320,12320,12320,12320,0
|
|
20250106,150700,49141340,12320,12320,12320,12320,0
|
|
20250106,150600,49141340,12320,12320,12320,12320,0
|
|
20250106,150500,49141340,12320,12320,12320,12320,0
|
|
20250106,150400,49141340,12320,12320,12320,12320,0
|
|
20250106,150300,49141340,12320,12320,12320,12320,0
|
|
20250106,150200,49141340,12320,12320,12320,12320,0
|
|
20250106,150100,49141340,12320,12320,12320,12320,0
|
|
20250106,150000,49141340,12320,12320,12320,12320,10
|
|
20250106,145900,49018140,12320,12310,12320,12310,2
|
|
20250106,145800,48993510,12320,12320,12320,12320,0
|
|
20250106,145700,48993510,12320,12320,12320,12320,0
|
|
20250106,145600,48993510,12320,12320,12320,12320,0
|
|
20250106,145500,48993510,12320,12320,12320,12320,0
|
|
20250106,145400,48993510,12320,12320,12320,12320,0
|
|
20250106,145300,48993510,12320,12320,12320,12320,0
|
|
20250106,145200,48993510,12320,12320,12320,12320,0
|
|
20250106,145100,48993510,12320,12320,12320,12320,0
|
|
20250106,145000,48993510,12320,12320,12320,12320,0
|
|
20250106,144900,48993510,12320,12320,12320,12320,0
|
|
20250106,144800,48993510,12320,12320,12320,12320,0
|
|
20250106,144700,48993510,12320,12320,12320,12320,0
|
|
20250106,144600,48993510,12320,12320,12320,12320,0
|
|
20250106,144500,48993510,12320,12320,12320,12320,0
|
|
20250106,144400,48993510,12320,12320,12320,12320,0
|
|
20250106,144300,48993510,12320,12320,12320,12320,0
|
|
20250106,144200,48993510,12320,12320,12320,12320,0
|
|
20250106,144100,48993510,12320,12320,12320,12320,165
|
|
20250106,144000,46960710,12290,12290,12290,12290,0
|
|
20250106,143900,46960710,12290,12290,12290,12290,0
|
|
20250106,143800,46960710,12290,12290,12290,12290,0
|
|
20250106,143700,46960710,12290,12290,12290,12290,0
|
|
20250106,143600,46960710,12290,12290,12290,12290,0
|
|
20250106,143500,46960710,12290,12290,12290,12290,0
|
|
20250106,143400,46960710,12290,12290,12290,12290,0
|
|
20250106,143300,46960710,12290,12290,12290,12290,0
|
|
20250106,143200,46960710,12290,12290,12290,12290,0
|
|
20250106,143100,46960710,12290,12290,12290,12290,1
|
|
20250106,143000,46948420,12290,12290,12290,12290,2
|
|
20250106,142900,46923840,12290,12290,12290,12290,0
|
|
20250106,142800,46923840,12290,12290,12290,12290,0
|
|
20250106,142700,46923840,12290,12290,12290,12290,0
|
|
20250106,142600,46923840,12290,12290,12290,12290,0
|
|
20250106,142500,46923840,12290,12290,12290,12290,0
|
|
20250106,142400,46923840,12290,12290,12290,12290,0
|
|
20250106,142300,46923840,12290,12290,12290,12290,0
|
|
20250106,142200,46923840,12290,12290,12290,12290,10
|
|
20250106,142100,46800940,12290,12290,12290,12290,0
|
|
20250106,142000,46800940,12290,12290,12290,12290,10
|
|
20250106,141900,46678040,12290,12290,12290,12290,0
|
|
20250106,141800,46678040,12290,12290,12290,12290,2
|
|
20250106,141700,46653460,12290,12310,12340,12290,200
|
|
20250106,141600,44195230,12310,12310,12310,12310,0
|
|
20250106,141500,44195230,12310,12310,12310,12310,0
|
|
20250106,141400,44195230,12310,12310,12310,12310,0
|
|
20250106,141300,44195230,12310,12310,12310,12310,1
|
|
20250106,141200,44182920,12330,12330,12330,12330,0
|
|
20250106,141100,44182920,12330,12330,12330,12330,0
|
|
20250106,141000,44182920,12330,12330,12330,12330,0
|
|
20250106,140900,44182920,12330,12330,12330,12330,0
|
|
20250106,140800,44182920,12330,12330,12330,12330,0
|
|
20250106,140700,44182920,12330,12330,12330,12330,0
|
|
20250106,140600,44182920,12330,12330,12330,12330,0
|
|
20250106,140500,44182920,12330,12330,12330,12330,0
|
|
20250106,140400,44182920,12330,12330,12330,12330,0
|
|
20250106,140300,44182920,12330,12330,12330,12330,0
|
|
20250106,140200,44182920,12330,12330,12330,12330,0
|
|
20250106,140100,44182920,12330,12330,12330,12330,0
|
|
20250106,140000,44182920,12330,12330,12330,12330,101
|
|
20250106,135900,42937590,12330,12330,12330,12330,0
|
|
20250106,135800,42937590,12330,12330,12330,12330,0
|
|
20250106,135700,42937590,12330,12330,12330,12330,0
|
|
20250106,135600,42937590,12330,12330,12330,12330,0
|
|
20250106,135500,42937590,12330,12330,12330,12330,0
|
|
20250106,135400,42937590,12330,12330,12330,12330,0
|
|
20250106,135300,42937590,12330,12330,12330,12330,0
|
|
20250106,135200,42937590,12330,12330,12330,12330,89
|
|
20250106,135100,41840220,12330,12330,12330,12330,0
|
|
20250106,135000,41840220,12330,12330,12330,12330,0
|
|
20250106,134900,41840220,12330,12330,12330,12330,0
|
|
20250106,134800,41840220,12330,12330,12330,12330,0
|
|
20250106,134700,41840220,12330,12330,12330,12330,0
|
|
20250106,134600,41840220,12330,12330,12330,12330,1
|
|
20250106,134500,41827890,12330,12330,12330,12330,0
|
|
20250106,134400,41827890,12330,12330,12330,12330,0
|
|
20250106,134300,41827890,12330,12330,12330,12330,0
|
|
20250106,134200,41827890,12330,12330,12330,12330,0
|
|
20250106,134100,41827890,12330,12330,12330,12330,21
|
|
20250106,134000,41568960,12280,12280,12280,12280,1
|
|
20250106,133900,41556680,12270,12270,12270,12270,0
|
|
20250106,133800,41556680,12270,12270,12270,12270,0
|
|
20250106,133700,41556680,12270,12270,12270,12270,0
|
|
20250106,133600,41556680,12270,12270,12270,12270,17
|
|
20250106,133500,41348090,12270,12280,12280,12270,78
|
|
20250106,133400,40390890,12300,12300,12300,12300,0
|
|
20250106,133300,40390890,12300,12300,12300,12300,0
|
|
20250106,133200,40390890,12300,12290,12300,12290,11
|
|
20250106,133100,40255600,12280,12280,12280,12280,0
|
|
20250106,133000,40255600,12280,12280,12280,12280,0
|
|
20250106,132900,40255600,12280,12280,12280,12280,50
|
|
20250106,132800,39641600,12280,12280,12280,12280,0
|
|
20250106,132700,39641600,12280,12280,12280,12280,0
|
|
20250106,132600,39641600,12280,12280,12280,12280,0
|
|
20250106,132500,39641600,12280,12280,12280,12280,0
|
|
20250106,132400,39641600,12280,12300,12300,12280,223
|
|
20250106,132300,36900960,12320,12320,12320,12320,0
|
|
20250106,132200,36900960,12320,12320,12320,12320,0
|
|
20250106,132100,36900960,12320,12320,12320,12320,0
|
|
20250106,132000,36900960,12320,12320,12320,12320,0
|
|
20250106,131900,36900960,12320,12320,12320,12320,0
|
|
20250106,131800,36900960,12320,12320,12320,12320,0
|
|
20250106,131700,36900960,12320,12320,12320,12320,0
|
|
20250106,131600,36900960,12320,12320,12320,12320,0
|
|
20250106,131500,36900960,12320,12320,12320,12320,0
|
|
20250106,131400,36900960,12320,12320,12320,12320,0
|
|
20250106,131300,36900960,12320,12320,12320,12320,0
|
|
20250106,131200,36900960,12320,12320,12320,12320,9
|
|
20250106,131100,36790080,12310,12310,12310,12310,51
|
|
20250106,131000,36162270,12300,12300,12300,12300,0
|
|
20250106,130900,36162270,12300,12300,12300,12300,0
|
|
20250106,130800,36162270,12300,12300,12300,12300,100
|
|
20250106,130700,34932270,12310,12310,12310,12310,0
|
|
20250106,130600,34932270,12310,12310,12310,12310,0
|
|
20250106,130500,34932270,12310,12310,12310,12310,0
|
|
20250106,130400,34932270,12310,12310,12310,12310,0
|
|
20250106,130300,34932270,12310,12310,12310,12310,0
|
|
20250106,130200,34932270,12310,12310,12310,12310,0
|
|
20250106,130100,34932270,12310,12310,12310,12310,2
|
|
20250106,130000,34907650,12300,12310,12310,12300,7
|
|
20250106,125900,34821500,12310,12310,12310,12310,5
|
|
20250106,125800,34759950,12310,12310,12310,12310,0
|
|
20250106,125700,34759950,12310,12310,12310,12310,0
|
|
20250106,125600,34759950,12310,12310,12310,12310,0
|
|
20250106,125500,34759950,12310,12310,12310,12310,15
|
|
20250106,125400,34575300,12310,12310,12310,12310,0
|
|
20250106,125300,34575300,12310,12310,12310,12310,0
|
|
20250106,125200,34575300,12310,12310,12310,12310,0
|
|
20250106,125100,34575300,12310,12310,12310,12310,0
|
|
20250106,125000,34575300,12310,12310,12310,12310,0
|
|
20250106,124900,34575300,12310,12310,12310,12310,0
|
|
20250106,124800,34575300,12310,12310,12310,12310,0
|
|
20250106,124700,34575300,12310,12310,12310,12310,0
|
|
20250106,124600,34575300,12310,12310,12310,12310,1
|
|
20250106,124500,34562990,12310,12310,12310,12310,0
|
|
20250106,124400,34562990,12310,12310,12310,12310,0
|
|
20250106,124300,34562990,12310,12310,12310,12310,0
|
|
20250106,124200,34562990,12310,12310,12310,12310,0
|
|
20250106,124100,34562990,12310,12310,12310,12310,0
|
|
20250106,124000,34562990,12310,12310,12310,12310,1
|
|
20250106,123900,34550680,12310,12310,12310,12310,0
|
|
20250106,123800,34550680,12310,12310,12310,12310,0
|
|
20250106,123700,34550680,12310,12310,12310,12310,0
|
|
20250106,123600,34550680,12310,12310,12310,12310,0
|
|
20250106,123500,34550680,12310,12310,12310,12310,31
|
|
20250106,123400,34169070,12320,12320,12320,12320,0
|
|
20250106,123300,34169070,12320,12320,12320,12320,0
|
|
20250106,123200,34169070,12320,12320,12320,12320,0
|
|
20250106,123100,34169070,12320,12320,12320,12320,0
|
|
20250106,123000,34169070,12320,12320,12320,12320,0
|
|
20250106,122900,34169070,12320,12320,12320,12320,0
|
|
20250106,122800,34169070,12320,12310,12320,12310,8
|
|
20250106,122700,34070580,12310,12310,12310,12310,0
|
|
20250106,122600,34070580,12310,12310,12310,12310,0
|
|
20250106,122500,34070580,12310,12310,12310,12310,0
|
|
20250106,122400,34070580,12310,12310,12310,12310,0
|
|
20250106,122300,34070580,12310,12310,12310,12310,0
|
|
20250106,122200,34070580,12310,12310,12310,12310,2
|
|
20250106,122100,34045960,12300,12300,12300,12300,0
|
|
20250106,122000,34045960,12300,12300,12300,12300,0
|
|
20250106,121900,34045960,12300,12300,12300,12300,0
|
|
20250106,121800,34045960,12300,12300,12300,12300,0
|
|
20250106,121700,34045960,12300,12300,12300,12300,0
|
|
20250106,121600,34045960,12300,12300,12300,12300,0
|
|
20250106,121500,34045960,12300,12300,12300,12300,0
|
|
20250106,121400,34045960,12300,12300,12300,12300,0
|
|
20250106,121300,34045960,12300,12300,12300,12300,1
|
|
20250106,121200,34033660,12310,12310,12310,12310,0
|
|
20250106,121100,34033660,12310,12310,12310,12310,2
|
|
20250106,121000,34009040,12340,12340,12340,12340,0
|
|
20250106,120900,34009040,12340,12340,12340,12340,0
|
|
20250106,120800,34009040,12340,12340,12340,12340,0
|
|
20250106,120700,34009040,12340,12340,12340,12340,0
|
|
20250106,120600,34009040,12340,12340,12340,12340,0
|
|
20250106,120500,34009040,12340,12340,12340,12340,0
|
|
20250106,120400,34009040,12340,12340,12340,12340,0
|
|
20250106,120300,34009040,12340,12340,12340,12340,0
|
|
20250106,120200,34009040,12340,12340,12340,12340,0
|
|
20250106,120100,34009040,12340,12340,12340,12340,0
|
|
20250106,120000,34009040,12340,12340,12340,12340,0
|
|
20250106,115900,34009040,12340,12340,12340,12340,0
|
|
20250106,115800,34009040,12340,12340,12340,12340,0
|
|
20250106,115700,34009040,12340,12340,12340,12340,0
|
|
20250106,115600,34009040,12340,12340,12340,12340,0
|
|
20250106,115500,34009040,12340,12340,12340,12340,5
|
|
20250106,115400,33947340,12300,12300,12300,12300,0
|
|
20250106,115300,33947340,12300,12300,12300,12300,0
|
|
20250106,115200,33947340,12300,12300,12300,12300,0
|
|
20250106,115100,33947340,12300,12300,12300,12300,0
|
|
20250106,115000,33947340,12300,12300,12300,12300,0
|
|
20250106,114900,33947340,12300,12300,12300,12300,0
|
|
20250106,114800,33947340,12300,12300,12300,12300,0
|
|
20250106,114700,33947340,12300,12300,12300,12300,0
|
|
20250106,114600,33947340,12300,12300,12300,12300,0
|
|
20250106,114500,33947340,12300,12300,12300,12300,0
|
|
20250106,114400,33947340,12300,12300,12300,12300,0
|
|
20250106,114300,33947340,12300,12300,12300,12300,0
|
|
20250106,114200,33947340,12300,12300,12300,12300,0
|
|
20250106,114100,33947340,12300,12340,12340,12300,172
|
|
20250106,114000,31829370,12360,12340,12360,12340,43
|
|
20250106,113900,31298730,12330,12330,12330,12330,0
|
|
20250106,113800,31298730,12330,12310,12330,12310,10
|
|
20250106,113700,31175480,12310,12310,12310,12310,6
|
|
20250106,113600,31101620,12310,12370,12370,12310,205
|
|
20250106,113500,28573750,12370,12370,12370,12370,0
|
|
20250106,113400,28573750,12370,12370,12370,12370,10
|
|
20250106,113300,28450050,12380,12380,12380,12380,0
|
|
20250106,113200,28450050,12380,12380,12380,12380,1
|
|
20250106,113100,28437670,12380,12380,12380,12380,0
|
|
20250106,113000,28437670,12380,12380,12380,12380,0
|
|
20250106,112900,28437670,12380,12380,12380,12380,0
|
|
20250106,112800,28437670,12380,12380,12380,12380,0
|
|
20250106,112700,28437670,12380,12380,12380,12380,20
|
|
20250106,112600,28190070,12390,12390,12390,12390,0
|
|
20250106,112500,28190070,12390,12390,12390,12390,0
|
|
20250106,112400,28190070,12390,12390,12390,12390,0
|
|
20250106,112300,28190070,12390,12390,12390,12390,0
|
|
20250106,112200,28190070,12390,12390,12390,12390,0
|
|
20250106,112100,28190070,12390,12390,12390,12390,0
|
|
20250106,112000,28190070,12390,12390,12390,12390,0
|
|
20250106,111900,28190070,12390,12390,12390,12390,0
|
|
20250106,111800,28190070,12390,12390,12390,12390,0
|
|
20250106,111700,28190070,12390,12390,12390,12390,0
|
|
20250106,111600,28190070,12390,12390,12390,12390,0
|
|
20250106,111500,28190070,12390,12390,12390,12390,0
|
|
20250106,111400,28190070,12390,12390,12390,12390,0
|
|
20250106,111300,28190070,12390,12390,12390,12390,3
|
|
20250106,111200,28152900,12380,12380,12380,12330,110
|
|
20250106,111100,26791150,12380,12380,12380,12380,49
|
|
20250106,111000,26184530,12380,12380,12380,12380,1
|
|
20250106,110900,26172150,12390,12400,12400,12390,90
|
|
20250106,110800,25057030,12440,12440,12440,12440,0
|
|
20250106,110700,25057030,12440,12440,12440,12440,1
|
|
20250106,110600,25044590,12440,12430,12450,12430,16
|
|
20250106,110500,24845570,12450,12420,12450,12420,62
|
|
20250106,110400,24074950,12420,12400,12420,12400,53
|
|
20250106,110300,23417730,12390,12380,12390,12380,160
|
|
20250106,110200,21436830,12380,12380,12380,12380,1
|
|
20250106,110100,21424450,12380,12330,12380,12330,25
|
|
20250106,110000,21115350,12340,12340,12340,12330,5
|
|
20250106,105900,21053670,12330,12330,12340,12330,7
|
|
20250106,105800,20967330,12340,12330,12340,12330,165
|
|
20250106,105700,18931800,12330,12330,12330,12330,0
|
|
20250106,105600,18931800,12330,12330,12330,12330,1
|
|
20250106,105500,18919470,12320,12320,12320,12320,47
|
|
20250106,105400,18340430,12320,12320,12320,12320,0
|
|
20250106,105300,18340430,12320,12320,12320,12320,0
|
|
20250106,105200,18340430,12320,12320,12320,12320,0
|
|
20250106,105100,18340430,12320,12320,12320,12320,0
|
|
20250106,105000,18340430,12320,12320,12320,12320,1
|
|
20250106,104900,18328110,12320,12320,12320,12320,0
|
|
20250106,104800,18328110,12320,12320,12320,12320,0
|
|
20250106,104700,18328110,12320,12320,12320,12320,0
|
|
20250106,104600,18328110,12320,12320,12320,12320,0
|
|
20250106,104500,18328110,12320,12320,12320,12320,0
|
|
20250106,104400,18328110,12320,12320,12320,12320,2
|
|
20250106,104300,18303470,12320,12320,12320,12320,0
|
|
20250106,104200,18303470,12320,12320,12320,12320,0
|
|
20250106,104100,18303470,12320,12320,12320,12320,0
|
|
20250106,104000,18303470,12320,12320,12320,12320,0
|
|
20250106,103900,18303470,12320,12320,12320,12320,0
|
|
20250106,103800,18303470,12320,12320,12320,12320,1
|
|
20250106,103700,18291150,12320,12320,12320,12320,0
|
|
20250106,103600,18291150,12320,12330,12340,12320,49
|
|
20250106,103500,17687360,12340,12340,12340,12340,0
|
|
20250106,103400,17687360,12340,12330,12340,12330,4
|
|
20250106,103300,17638020,12340,12340,12340,12330,5
|
|
20250106,103200,17576340,12330,12330,12340,12330,19
|
|
20250106,103100,17341960,12330,12320,12330,12320,186
|
|
20250106,103000,15050420,12320,12320,12320,12320,1
|
|
20250106,102900,15038100,12320,12320,12320,12320,50
|
|
20250106,102800,14422100,12310,12290,12310,12290,391
|
|
20250106,102700,9610710,12290,12290,12290,12290,1
|
|
20250106,102600,9598420,12290,12290,12290,12290,1
|
|
20250106,102500,9586130,12280,12280,12280,12280,0
|
|
20250106,102400,9586130,12280,12280,12280,12280,0
|
|
20250106,102300,9586130,12280,12280,12280,12280,1
|
|
20250106,102200,9573850,12290,12290,12290,12290,1
|
|
20250106,102100,9561560,12290,12290,12290,12290,0
|
|
20250106,102000,9561560,12290,12290,12290,12290,1
|
|
20250106,101900,9549270,12290,12280,12290,12280,55
|
|
20250106,101800,8873380,12290,12290,12290,12290,0
|
|
20250106,101700,8873380,12290,12290,12290,12290,0
|
|
20250106,101600,8873380,12290,12290,12290,12290,0
|
|
20250106,101500,8873380,12290,12290,12290,12290,1
|
|
20250106,101400,8861090,12290,12290,12290,12290,2
|
|
20250106,101300,8836510,12290,12290,12290,12290,0
|
|
20250106,101200,8836510,12290,12290,12290,12290,0
|
|
20250106,101100,8836510,12290,12290,12290,12290,0
|
|
20250106,101000,8836510,12290,12290,12290,12290,0
|
|
20250106,100900,8836510,12290,12290,12290,12290,0
|
|
20250106,100800,8836510,12290,12290,12290,12290,1
|
|
20250106,100700,8824220,12290,12290,12290,12290,43
|
|
20250106,100600,8295750,12290,12290,12290,12290,0
|
|
20250106,100500,8295750,12290,12290,12290,12290,0
|
|
20250106,100400,8295750,12290,12290,12290,12290,0
|
|
20250106,100300,8295750,12290,12280,12290,12280,34
|
|
20250106,100200,7878220,12280,12280,12280,12280,1
|
|
20250106,100100,7865940,12280,12280,12280,12280,1
|
|
20250106,100000,7853660,12290,12290,12290,12290,0
|
|
20250106,095900,7853660,12290,12290,12290,12290,0
|
|
20250106,095800,7853660,12290,12290,12290,12290,0
|
|
20250106,095700,7853660,12290,12290,12290,12290,10
|
|
20250106,095600,7730760,12290,12290,12290,12290,1
|
|
20250106,095500,7718470,12290,12270,12290,12270,52
|
|
20250106,095400,7080400,12270,12270,12270,12270,20
|
|
20250106,095300,6835000,12290,12290,12290,12290,0
|
|
20250106,095200,6835000,12290,12290,12290,12290,0
|
|
20250106,095100,6835000,12290,12290,12290,12290,0
|
|
20250106,095000,6835000,12290,12290,12290,12290,1
|
|
20250106,094900,6822710,12290,12290,12290,12290,1
|
|
20250106,094800,6810420,12270,12270,12270,12270,0
|
|
20250106,094700,6810420,12270,12280,12280,12270,106
|
|
20250106,094600,5509600,12290,12290,12290,12290,20
|
|
20250106,094500,5263800,12310,12310,12310,12310,0
|
|
20250106,094400,5263800,12310,12310,12310,12310,1
|
|
20250106,094300,5251490,12310,12310,12310,12310,0
|
|
20250106,094200,5251490,12310,12270,12310,12270,26
|
|
20250106,094100,4932430,12260,12260,12260,12260,0
|
|
20250106,094000,4932430,12260,12260,12260,12260,0
|
|
20250106,093900,4932430,12260,12260,12260,12260,0
|
|
20250106,093800,4932430,12260,12260,12260,12260,1
|
|
20250106,093700,4920170,12270,12270,12270,12270,0
|
|
20250106,093600,4920170,12270,12270,12270,12270,0
|
|
20250106,093500,4920170,12270,12270,12270,12270,1
|
|
20250106,093400,4907900,12320,12320,12320,12320,4
|
|
20250106,093300,4858620,12270,12250,12270,12230,182
|
|
20250106,093200,2626860,12250,12220,12260,12220,12
|
|
20250106,093100,2479970,12210,12210,12210,12210,0
|
|
20250106,093000,2479970,12210,12210,12210,12210,0
|
|
20250106,092900,2479970,12210,12210,12210,12210,0
|
|
20250106,092800,2479970,12210,12210,12210,12210,0
|
|
20250106,092700,2479970,12210,12210,12210,12210,0
|
|
20250106,092600,2479970,12210,12210,12210,12210,1
|
|
20250106,092500,2467760,12200,12250,12250,12200,86
|
|
20250106,092400,1416580,12260,12260,12260,12260,0
|
|
20250106,092300,1416580,12260,12260,12260,12260,0
|
|
20250106,092200,1416580,12260,12260,12260,12260,0
|
|
20250106,092100,1416580,12260,12260,12260,12260,0
|
|
20250106,092000,1416580,12260,12260,12260,12260,1
|
|
20250106,091900,1404320,12260,12260,12260,12260,0
|
|
20250106,091800,1404320,12260,12260,12260,12260,0
|
|
20250106,091700,1404320,12260,12260,12260,12260,0
|
|
20250106,091600,1404320,12260,12260,12260,12260,0
|
|
20250106,091500,1404320,12260,12260,12260,12260,1
|
|
20250106,091400,1392060,12260,12240,12260,12240,2
|
|
20250106,091300,1367560,12270,12270,12270,12270,0
|
|
20250106,091200,1367560,12270,12270,12270,12270,0
|
|
20250106,091100,1367560,12270,12270,12270,12270,0
|
|
20250106,091000,1367560,12270,12270,12270,12270,0
|
|
20250106,090900,1367560,12270,12270,12270,12270,1
|
|
20250106,090800,1355290,12270,12270,12270,12270,1
|
|
20250106,090700,1343020,12230,12230,12230,12230,1
|
|
20250106,090600,1330790,12230,12230,12230,12230,0
|
|
20250106,090500,1330790,12230,12230,12230,12230,0
|
|
20250106,090400,1330790,12230,12230,12230,12230,0
|
|
20250106,090300,1330790,12230,12230,12230,12230,0
|
|
20250106,090200,1330790,12230,12230,12230,12230,32
|
|
20250106,090100,939430,12230,12230,12230,12230,1
|
|
20250106,090000,927200,12200,12200,12200,12200,76
|