593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185000,92597760,12210,12210,12210,12210,503
|
|
20250108,184900,92597760,12210,12210,12210,12210,0
|
|
20250108,184800,92597760,12210,12210,12210,12210,0
|
|
20250108,184700,92597760,12210,12210,12210,12210,0
|
|
20250108,184600,92597760,12210,12210,12210,12210,0
|
|
20250108,184500,92597760,12210,12210,12210,12210,0
|
|
20250108,184400,92597760,12210,12210,12210,12210,0
|
|
20250108,184300,92597760,12210,12210,12210,12210,0
|
|
20250108,184200,92597760,12210,12210,12210,12210,0
|
|
20250108,184100,92597760,12210,12210,12210,12210,0
|
|
20250108,184000,92597760,12210,12210,12210,12210,0
|
|
20250108,183900,92597760,12210,12210,12210,12210,0
|
|
20250108,183800,92597760,12210,12210,12210,12210,0
|
|
20250108,183700,92597760,12210,12210,12210,12210,0
|
|
20250108,183600,92597760,12210,12210,12210,12210,0
|
|
20250108,183500,92597760,12210,12210,12210,12210,0
|
|
20250108,183400,92597760,12210,12210,12210,12210,0
|
|
20250108,183300,92597760,12210,12210,12210,12210,0
|
|
20250108,183200,92597760,12210,12210,12210,12210,0
|
|
20250108,183100,92597760,12210,12210,12210,12210,0
|
|
20250108,183000,92597760,12210,12210,12210,12210,0
|
|
20250108,182900,92597760,12210,12210,12210,12210,0
|
|
20250108,182800,92597760,12210,12210,12210,12210,0
|
|
20250108,182700,92597760,12210,12210,12210,12210,0
|
|
20250108,182600,92597760,12210,12210,12210,12210,0
|
|
20250108,182500,92597760,12210,12210,12210,12210,0
|
|
20250108,182400,92597760,12210,12210,12210,12210,0
|
|
20250108,182300,92597760,12210,12210,12210,12210,0
|
|
20250108,182200,92597760,12210,12210,12210,12210,0
|
|
20250108,182100,92597760,12210,12210,12210,12210,0
|
|
20250108,182000,92597760,12210,12210,12210,12210,503
|
|
20250108,181900,92597760,12210,12210,12210,12210,0
|
|
20250108,181800,92597760,12210,12210,12210,12210,0
|
|
20250108,181700,92597760,12210,12210,12210,12210,0
|
|
20250108,181600,92597760,12210,12210,12210,12210,0
|
|
20250108,181500,92597760,12210,12210,12210,12210,0
|
|
20250108,181400,92597760,12210,12210,12210,12210,0
|
|
20250108,181300,92597760,12210,12210,12210,12210,0
|
|
20250108,181200,92597760,12210,12210,12210,12210,0
|
|
20250108,181100,92597760,12210,12210,12210,12210,0
|
|
20250108,181000,92597760,12210,12210,12210,12210,0
|
|
20250108,180900,92597760,12210,12210,12210,12210,0
|
|
20250108,180800,92597760,12210,12210,12210,12210,0
|
|
20250108,180700,92597760,12210,12210,12210,12210,0
|
|
20250108,180600,92597760,12210,12210,12210,12210,0
|
|
20250108,180500,92597760,12210,12210,12210,12210,0
|
|
20250108,180400,92597760,12210,12210,12210,12210,0
|
|
20250108,180300,92597760,12210,12210,12210,12210,0
|
|
20250108,180200,92597760,12210,12210,12210,12210,0
|
|
20250108,180100,92597760,12210,12210,12210,12210,0
|
|
20250108,180000,92597760,12210,12210,12210,12210,0
|
|
20250108,175900,92597760,12210,12210,12210,12210,0
|
|
20250108,175800,92597760,12210,12210,12210,12210,0
|
|
20250108,175700,92597760,12210,12210,12210,12210,0
|
|
20250108,175600,92597760,12210,12210,12210,12210,0
|
|
20250108,175500,92597760,12210,12210,12210,12210,0
|
|
20250108,175400,92597760,12210,12210,12210,12210,0
|
|
20250108,175300,92597760,12210,12210,12210,12210,0
|
|
20250108,175200,92597760,12210,12210,12210,12210,0
|
|
20250108,175100,92597760,12210,12210,12210,12210,0
|
|
20250108,175000,92597760,12210,12210,12210,12210,503
|
|
20250108,174900,92597760,12210,12210,12210,12210,0
|
|
20250108,174800,92597760,12210,12210,12210,12210,0
|
|
20250108,174700,92597760,12210,12210,12210,12210,0
|
|
20250108,174600,92597760,12210,12210,12210,12210,0
|
|
20250108,174500,92597760,12210,12210,12210,12210,0
|
|
20250108,174400,92597760,12210,12210,12210,12210,0
|
|
20250108,174300,92597760,12210,12210,12210,12210,0
|
|
20250108,174200,92597760,12210,12210,12210,12210,0
|
|
20250108,174100,92597760,12210,12210,12210,12210,0
|
|
20250108,174000,92597760,12210,12210,12210,12210,0
|
|
20250108,173900,92597760,12210,12210,12210,12210,0
|
|
20250108,173800,92597760,12210,12210,12210,12210,0
|
|
20250108,173700,92597760,12210,12210,12210,12210,0
|
|
20250108,173600,92597760,12210,12210,12210,12210,0
|
|
20250108,173500,92597760,12210,12210,12210,12210,0
|
|
20250108,173400,92597760,12210,12210,12210,12210,0
|
|
20250108,173300,92597760,12210,12210,12210,12210,0
|
|
20250108,173200,92597760,12210,12210,12210,12210,0
|
|
20250108,173100,92597760,12210,12210,12210,12210,0
|
|
20250108,173000,92597760,12210,12210,12210,12210,0
|
|
20250108,172900,92597760,12210,12210,12210,12210,0
|
|
20250108,172800,92597760,12210,12210,12210,12210,0
|
|
20250108,172700,92597760,12210,12210,12210,12210,0
|
|
20250108,172600,92597760,12210,12210,12210,12210,0
|
|
20250108,172500,92597760,12210,12210,12210,12210,0
|
|
20250108,172400,92597760,12210,12210,12210,12210,0
|
|
20250108,172300,92597760,12210,12210,12210,12210,0
|
|
20250108,172200,92597760,12210,12210,12210,12210,0
|
|
20250108,172100,92597760,12210,12210,12210,12210,0
|
|
20250108,172000,92597760,12210,12210,12210,12210,503
|
|
20250108,171900,92597760,12210,12210,12210,12210,0
|
|
20250108,171800,92597760,12210,12210,12210,12210,0
|
|
20250108,171700,92597760,12210,12210,12210,12210,0
|
|
20250108,171600,92597760,12210,12210,12210,12210,0
|
|
20250108,171500,92597760,12210,12210,12210,12210,0
|
|
20250108,171400,92597760,12210,12210,12210,12210,0
|
|
20250108,171300,92597760,12210,12210,12210,12210,0
|
|
20250108,171200,92597760,12210,12210,12210,12210,0
|
|
20250108,171100,92597760,12210,12210,12210,12210,0
|
|
20250108,171000,92597760,12210,12210,12210,12210,0
|
|
20250108,170900,92597760,12210,12210,12210,12210,0
|
|
20250108,170800,92597760,12210,12210,12210,12210,0
|
|
20250108,170700,92597760,12210,12210,12210,12210,0
|
|
20250108,170600,92597760,12210,12210,12210,12210,0
|
|
20250108,170500,92597760,12210,12210,12210,12210,0
|
|
20250108,170400,92597760,12210,12210,12210,12210,0
|
|
20250108,170300,92597760,12210,12210,12210,12210,0
|
|
20250108,170200,92597760,12210,12210,12210,12210,0
|
|
20250108,170100,92597760,12210,12210,12210,12210,0
|
|
20250108,170000,92597760,12210,12210,12210,12210,0
|
|
20250108,165900,92597760,12210,12210,12210,12210,0
|
|
20250108,165800,92597760,12210,12210,12210,12210,0
|
|
20250108,165700,92597760,12210,12210,12210,12210,0
|
|
20250108,165600,92597760,12210,12210,12210,12210,0
|
|
20250108,165500,92597760,12210,12210,12210,12210,0
|
|
20250108,165400,92597760,12210,12210,12210,12210,0
|
|
20250108,165300,92597760,12210,12210,12210,12210,0
|
|
20250108,165200,92597760,12210,12210,12210,12210,0
|
|
20250108,165100,92597760,12210,12210,12210,12210,0
|
|
20250108,165000,92597760,12210,12210,12210,12210,503
|
|
20250108,164900,92597760,12210,12210,12210,12210,0
|
|
20250108,164800,92597760,12210,12210,12210,12210,0
|
|
20250108,164700,92597760,12210,12210,12210,12210,0
|
|
20250108,164600,92597760,12210,12210,12210,12210,0
|
|
20250108,164500,92597760,12210,12210,12210,12210,0
|
|
20250108,164400,92597760,12210,12210,12210,12210,0
|
|
20250108,164300,92597760,12210,12210,12210,12210,0
|
|
20250108,164200,92597760,12210,12210,12210,12210,0
|
|
20250108,164100,92597760,12210,12210,12210,12210,0
|
|
20250108,164000,92597760,12210,12210,12210,12210,0
|
|
20250108,163900,92597760,12210,12210,12210,12210,0
|
|
20250108,163800,92597760,12210,12210,12210,12210,0
|
|
20250108,163700,92597760,12210,12210,12210,12210,0
|
|
20250108,163600,92597760,12210,12210,12210,12210,0
|
|
20250108,163500,92597760,12210,12210,12210,12210,0
|
|
20250108,163400,92597760,12210,12210,12210,12210,0
|
|
20250108,163300,92597760,12210,12210,12210,12210,0
|
|
20250108,163200,92597760,12210,12210,12210,12210,0
|
|
20250108,163100,92597760,12210,12210,12210,12210,0
|
|
20250108,163000,92597760,12210,12210,12210,12210,0
|
|
20250108,162900,92597760,12210,12210,12210,12210,0
|
|
20250108,162800,92597760,12210,12210,12210,12210,0
|
|
20250108,162700,92597760,12210,12210,12210,12210,0
|
|
20250108,162600,92597760,12210,12210,12210,12210,0
|
|
20250108,162500,92597760,12210,12210,12210,12210,0
|
|
20250108,162400,92597760,12210,12210,12210,12210,0
|
|
20250108,162300,92597760,12210,12210,12210,12210,0
|
|
20250108,162200,92597760,12210,12210,12210,12210,0
|
|
20250108,162100,92597760,12210,12210,12210,12210,0
|
|
20250108,162000,92597760,12210,12210,12210,12210,503
|
|
20250108,161900,92597760,12210,12210,12210,12210,0
|
|
20250108,161800,92597760,12210,12210,12210,12210,0
|
|
20250108,161700,92597760,12210,12210,12210,12210,0
|
|
20250108,161600,92597760,12210,12210,12210,12210,0
|
|
20250108,161500,92597760,12210,12210,12210,12210,0
|
|
20250108,161400,92597760,12210,12210,12210,12210,0
|
|
20250108,161300,92597760,12210,12210,12210,12210,0
|
|
20250108,161200,92597760,12210,12210,12210,12210,0
|
|
20250108,161100,92597760,12210,12210,12210,12210,0
|
|
20250108,161000,92597760,12210,12210,12210,12210,0
|
|
20250108,160900,92597760,12210,12210,12210,12210,0
|
|
20250108,160800,92597760,12210,12210,12210,12210,0
|
|
20250108,160700,92597760,12210,12210,12210,12210,0
|
|
20250108,160600,92597760,12210,12210,12210,12210,0
|
|
20250108,160500,92597760,12210,12210,12210,12210,0
|
|
20250108,160400,92597760,12210,12210,12210,12210,0
|
|
20250108,160300,92597760,12210,12210,12210,12210,0
|
|
20250108,160200,92597760,12210,12210,12210,12210,0
|
|
20250108,160100,92597760,12210,12210,12210,12210,0
|
|
20250108,160000,92597760,12210,12210,12210,12210,0
|
|
20250108,155900,92597760,12210,12210,12210,12210,0
|
|
20250108,155800,92597760,12210,12210,12210,12210,0
|
|
20250108,155700,92597760,12210,12210,12210,12210,0
|
|
20250108,155600,92597760,12210,12210,12210,12210,0
|
|
20250108,155500,92597760,12210,12210,12210,12210,0
|
|
20250108,155400,92597760,12210,12210,12210,12210,0
|
|
20250108,155300,92597760,12210,12210,12210,12210,0
|
|
20250108,155200,92597760,12210,12210,12210,12210,0
|
|
20250108,155100,92597760,12210,12210,12210,12210,0
|
|
20250108,155000,92597760,12210,12210,12210,12210,503
|
|
20250108,154900,92597760,12210,12210,12210,12210,0
|
|
20250108,154800,92597760,12210,12210,12210,12210,0
|
|
20250108,154700,92597760,12210,12210,12210,12210,0
|
|
20250108,154600,92597760,12210,12210,12210,12210,0
|
|
20250108,154500,92597760,12210,12210,12210,12210,0
|
|
20250108,154400,92597760,12210,12210,12210,12210,0
|
|
20250108,154300,92597760,12210,12210,12210,12210,0
|
|
20250108,154200,92597760,12210,12210,12210,12210,0
|
|
20250108,154100,92597760,12210,12210,12210,12210,0
|
|
20250108,154000,92597760,12210,12210,12210,12210,0
|
|
20250108,153900,92597760,12210,12210,12210,12210,0
|
|
20250108,153800,92597760,12210,12210,12210,12210,0
|
|
20250108,153700,92597760,12210,12210,12210,12210,0
|
|
20250108,153600,92597760,12210,12210,12210,12210,0
|
|
20250108,153500,92597760,12210,12210,12210,12210,0
|
|
20250108,153400,92597760,12210,12210,12210,12210,0
|
|
20250108,153300,92597760,12210,12210,12210,12210,0
|
|
20250108,153200,92597760,12210,12210,12210,12210,0
|
|
20250108,153100,92597760,12210,12210,12210,12210,0
|
|
20250108,153000,92597760,12210,12210,12210,12210,503
|
|
20250108,152900,86456130,12180,12180,12180,12180,0
|
|
20250108,152800,86456130,12180,12180,12180,12180,0
|
|
20250108,152700,86456130,12180,12180,12180,12180,0
|
|
20250108,152600,86456130,12180,12180,12180,12180,0
|
|
20250108,152500,86456130,12180,12180,12180,12180,0
|
|
20250108,152400,86456130,12180,12180,12180,12180,0
|
|
20250108,152300,86456130,12180,12180,12180,12180,0
|
|
20250108,152200,86456130,12180,12180,12180,12180,0
|
|
20250108,152100,86456130,12180,12180,12180,12180,0
|
|
20250108,152000,86456130,12180,12180,12180,12180,0
|
|
20250108,151900,86456130,12180,12180,12180,12180,0
|
|
20250108,151800,86456130,12180,12180,12180,12180,0
|
|
20250108,151700,86456130,12180,12180,12180,12180,3937
|
|
20250108,151600,38503470,12180,12180,12180,12180,9
|
|
20250108,151500,38393850,12170,12170,12170,12170,0
|
|
20250108,151400,38393850,12170,12170,12170,12170,0
|
|
20250108,151300,38393850,12170,12170,12170,12170,1
|
|
20250108,151200,38381680,12170,12170,12170,12170,80
|
|
20250108,151100,37408080,12170,12170,12170,12170,0
|
|
20250108,151000,37408080,12170,12170,12170,12170,0
|
|
20250108,150900,37408080,12170,12170,12170,12170,2
|
|
20250108,150800,37383740,12170,12170,12170,12170,0
|
|
20250108,150700,37383740,12170,12170,12170,12170,2
|
|
20250108,150600,37359400,12180,12180,12180,12180,0
|
|
20250108,150500,37359400,12180,12180,12180,12180,30
|
|
20250108,150400,36994000,12170,12170,12170,12170,89
|
|
20250108,150300,35910870,12170,12170,12170,12170,0
|
|
20250108,150200,35910870,12170,12170,12170,12170,0
|
|
20250108,150100,35910870,12170,12170,12170,12170,52
|
|
20250108,150000,35278030,12160,12160,12160,12160,0
|
|
20250108,145900,35278030,12160,12160,12160,12160,0
|
|
20250108,145800,35278030,12160,12160,12160,12160,0
|
|
20250108,145700,35278030,12160,12160,12160,12160,0
|
|
20250108,145600,35278030,12160,12160,12160,12160,0
|
|
20250108,145500,35278030,12160,12160,12160,12160,0
|
|
20250108,145400,35278030,12160,12160,12160,12160,0
|
|
20250108,145300,35278030,12160,12160,12160,12160,0
|
|
20250108,145200,35278030,12160,12160,12160,12160,120
|
|
20250108,145100,33818830,12160,12160,12160,12160,0
|
|
20250108,145000,33818830,12160,12160,12160,12160,0
|
|
20250108,144900,33818830,12160,12160,12160,12160,0
|
|
20250108,144800,33818830,12160,12160,12160,12160,0
|
|
20250108,144700,33818830,12160,12160,12160,12160,0
|
|
20250108,144600,33818830,12160,12160,12160,12160,0
|
|
20250108,144500,33818830,12160,12160,12160,12160,0
|
|
20250108,144400,33818830,12160,12160,12160,12160,0
|
|
20250108,144300,33818830,12160,12160,12160,12160,0
|
|
20250108,144200,33818830,12160,12160,12160,12160,0
|
|
20250108,144100,33818830,12160,12160,12160,12160,1
|
|
20250108,144000,33806670,12160,12160,12160,12160,0
|
|
20250108,143900,33806670,12160,12160,12160,12160,1
|
|
20250108,143800,33794510,12170,12170,12170,12170,0
|
|
20250108,143700,33794510,12170,12170,12170,12170,0
|
|
20250108,143600,33794510,12170,12170,12170,12170,0
|
|
20250108,143500,33794510,12170,12170,12170,12170,20
|
|
20250108,143400,33551110,12170,12170,12170,12170,0
|
|
20250108,143300,33551110,12170,12170,12170,12170,40
|
|
20250108,143200,33064310,12180,12180,12180,12180,0
|
|
20250108,143100,33064310,12180,12180,12180,12180,0
|
|
20250108,143000,33064310,12180,12180,12180,12180,0
|
|
20250108,142900,33064310,12180,12180,12180,12180,0
|
|
20250108,142800,33064310,12180,12180,12180,12180,0
|
|
20250108,142700,33064310,12180,12180,12180,12180,0
|
|
20250108,142600,33064310,12180,12180,12180,12180,0
|
|
20250108,142500,33064310,12180,12180,12180,12180,0
|
|
20250108,142400,33064310,12180,12180,12180,12180,0
|
|
20250108,142300,33064310,12180,12180,12180,12180,0
|
|
20250108,142200,33064310,12180,12180,12180,12180,0
|
|
20250108,142100,33064310,12180,12180,12180,12180,0
|
|
20250108,142000,33064310,12180,12180,12180,12180,0
|
|
20250108,141900,33064310,12180,12180,12180,12180,0
|
|
20250108,141800,33064310,12180,12180,12180,12180,0
|
|
20250108,141700,33064310,12180,12180,12180,12180,0
|
|
20250108,141600,33064310,12180,12180,12180,12180,0
|
|
20250108,141500,33064310,12180,12180,12180,12180,0
|
|
20250108,141400,33064310,12180,12180,12180,12180,0
|
|
20250108,141300,33064310,12180,12180,12180,12180,0
|
|
20250108,141200,33064310,12180,12180,12180,12180,3
|
|
20250108,141100,33027770,12180,12180,12180,12180,0
|
|
20250108,141000,33027770,12180,12180,12180,12180,0
|
|
20250108,140900,33027770,12180,12180,12180,12180,0
|
|
20250108,140800,33027770,12180,12180,12180,12180,0
|
|
20250108,140700,33027770,12180,12180,12180,12180,0
|
|
20250108,140600,33027770,12180,12180,12180,12180,0
|
|
20250108,140500,33027770,12180,12180,12180,12180,0
|
|
20250108,140400,33027770,12180,12180,12180,12180,0
|
|
20250108,140300,33027770,12180,12180,12180,12180,0
|
|
20250108,140200,33027770,12180,12180,12180,12180,0
|
|
20250108,140100,33027770,12180,12180,12180,12180,0
|
|
20250108,140000,33027770,12180,12180,12180,12180,0
|
|
20250108,135900,33027770,12180,12180,12180,12180,0
|
|
20250108,135800,33027770,12180,12180,12180,12180,0
|
|
20250108,135700,33027770,12180,12180,12180,12180,0
|
|
20250108,135600,33027770,12180,12180,12180,12180,0
|
|
20250108,135500,33027770,12180,12180,12180,12180,0
|
|
20250108,135400,33027770,12180,12180,12180,12180,0
|
|
20250108,135300,33027770,12180,12180,12180,12180,0
|
|
20250108,135200,33027770,12180,12180,12180,12180,0
|
|
20250108,135100,33027770,12180,12180,12180,12180,0
|
|
20250108,135000,33027770,12180,12180,12180,12180,1
|
|
20250108,134900,33015590,12170,12170,12170,12170,0
|
|
20250108,134800,33015590,12170,12170,12170,12170,0
|
|
20250108,134700,33015590,12170,12170,12170,12170,0
|
|
20250108,134600,33015590,12170,12170,12170,12170,0
|
|
20250108,134500,33015590,12170,12170,12170,12170,0
|
|
20250108,134400,33015590,12170,12170,12170,12170,0
|
|
20250108,134300,33015590,12170,12170,12170,12170,0
|
|
20250108,134200,33015590,12170,12170,12170,12170,0
|
|
20250108,134100,33015590,12170,12170,12170,12170,0
|
|
20250108,134000,33015590,12170,12170,12170,12170,0
|
|
20250108,133900,33015590,12170,12170,12170,12170,0
|
|
20250108,133800,33015590,12170,12170,12170,12170,0
|
|
20250108,133700,33015590,12170,12170,12170,12170,0
|
|
20250108,133600,33015590,12170,12170,12170,12170,5
|
|
20250108,133500,32954740,12180,12180,12180,12180,1
|
|
20250108,133400,32942560,12180,12180,12180,12180,0
|
|
20250108,133300,32942560,12180,12180,12180,12180,0
|
|
20250108,133200,32942560,12180,12180,12180,12180,0
|
|
20250108,133100,32942560,12180,12180,12180,12180,0
|
|
20250108,133000,32942560,12180,12180,12180,12180,0
|
|
20250108,132900,32942560,12180,12180,12180,12180,0
|
|
20250108,132800,32942560,12180,12180,12180,12180,20
|
|
20250108,132700,32698960,12180,12180,12180,12180,0
|
|
20250108,132600,32698960,12180,12180,12180,12180,0
|
|
20250108,132500,32698960,12180,12180,12180,12180,0
|
|
20250108,132400,32698960,12180,12180,12180,12180,0
|
|
20250108,132300,32698960,12180,12180,12180,12180,0
|
|
20250108,132200,32698960,12180,12180,12180,12180,0
|
|
20250108,132100,32698960,12180,12180,12180,12180,1
|
|
20250108,132000,32686780,12180,12180,12180,12180,0
|
|
20250108,131900,32686780,12180,12180,12180,12180,0
|
|
20250108,131800,32686780,12180,12180,12180,12180,0
|
|
20250108,131700,32686780,12180,12180,12180,12180,0
|
|
20250108,131600,32686780,12180,12180,12180,12180,0
|
|
20250108,131500,32686780,12180,12180,12180,12180,0
|
|
20250108,131400,32686780,12180,12180,12180,12180,0
|
|
20250108,131300,32686780,12180,12180,12180,12180,0
|
|
20250108,131200,32686780,12180,12180,12180,12180,0
|
|
20250108,131100,32686780,12180,12180,12180,12180,0
|
|
20250108,131000,32686780,12180,12180,12180,12180,0
|
|
20250108,130900,32686780,12180,12180,12180,12180,0
|
|
20250108,130800,32686780,12180,12180,12180,12180,0
|
|
20250108,130700,32686780,12180,12180,12180,12180,1
|
|
20250108,130600,32674600,12180,12180,12180,12180,0
|
|
20250108,130500,32674600,12180,12180,12180,12180,2
|
|
20250108,130400,32650240,12180,12180,12180,12180,0
|
|
20250108,130300,32650240,12180,12180,12180,12180,5
|
|
20250108,130200,32589340,12180,12180,12180,12180,10
|
|
20250108,130100,32467540,12180,12180,12180,12180,0
|
|
20250108,130000,32467540,12180,12180,12180,12180,0
|
|
20250108,125900,32467540,12180,12180,12180,12180,1
|
|
20250108,125800,32455360,12180,12180,12180,12180,2
|
|
20250108,125700,32431000,12180,12180,12180,12180,0
|
|
20250108,125600,32431000,12180,12180,12180,12180,50
|
|
20250108,125500,31822000,12180,12180,12180,12180,0
|
|
20250108,125400,31822000,12180,12180,12180,12180,0
|
|
20250108,125300,31822000,12180,12180,12180,12180,0
|
|
20250108,125200,31822000,12180,12180,12180,12180,0
|
|
20250108,125100,31822000,12180,12180,12180,12180,41
|
|
20250108,125000,31322620,12180,12180,12180,12180,73
|
|
20250108,124900,30433480,12190,12190,12190,12190,0
|
|
20250108,124800,30433480,12190,12190,12190,12190,0
|
|
20250108,124700,30433480,12190,12190,12190,12190,0
|
|
20250108,124600,30433480,12190,12190,12190,12190,0
|
|
20250108,124500,30433480,12190,12190,12190,12190,355
|
|
20250108,124400,26106030,12200,12200,12200,12200,0
|
|
20250108,124300,26106030,12200,12200,12200,12200,0
|
|
20250108,124200,26106030,12200,12200,12200,12200,0
|
|
20250108,124100,26106030,12200,12200,12200,12200,0
|
|
20250108,124000,26106030,12200,12200,12200,12200,5
|
|
20250108,123900,26045030,12200,12200,12200,12200,2
|
|
20250108,123800,26020630,12200,12200,12200,12200,0
|
|
20250108,123700,26020630,12200,12200,12200,12200,0
|
|
20250108,123600,26020630,12200,12200,12200,12200,0
|
|
20250108,123500,26020630,12200,12200,12200,12200,0
|
|
20250108,123400,26020630,12200,12200,12200,12200,0
|
|
20250108,123300,26020630,12200,12200,12200,12200,0
|
|
20250108,123200,26020630,12200,12200,12200,12200,0
|
|
20250108,123100,26020630,12200,12200,12200,12200,0
|
|
20250108,123000,26020630,12200,12200,12200,12200,0
|
|
20250108,122900,26020630,12200,12200,12200,12200,0
|
|
20250108,122800,26020630,12200,12200,12200,12200,0
|
|
20250108,122700,26020630,12200,12200,12200,12200,0
|
|
20250108,122600,26020630,12200,12200,12200,12200,0
|
|
20250108,122500,26020630,12200,12200,12200,12200,1
|
|
20250108,122400,26008430,12200,12200,12200,12200,9
|
|
20250108,122300,25898630,12210,12210,12210,12210,2
|
|
20250108,122200,25874210,12210,12210,12210,12210,0
|
|
20250108,122100,25874210,12210,12210,12210,12210,3
|
|
20250108,122000,25837580,12210,12210,12210,12210,0
|
|
20250108,121900,25837580,12210,12210,12210,12210,0
|
|
20250108,121800,25837580,12210,12210,12210,12210,0
|
|
20250108,121700,25837580,12210,12210,12210,12210,0
|
|
20250108,121600,25837580,12210,12210,12210,12210,0
|
|
20250108,121500,25837580,12210,12210,12210,12210,0
|
|
20250108,121400,25837580,12210,12210,12210,12210,0
|
|
20250108,121300,25837580,12210,12210,12210,12210,0
|
|
20250108,121200,25837580,12210,12210,12210,12210,0
|
|
20250108,121100,25837580,12210,12210,12210,12210,0
|
|
20250108,121000,25837580,12210,12210,12210,12210,2
|
|
20250108,120900,25813160,12210,12190,12210,12190,645
|
|
20250108,120800,17949710,12190,12190,12190,12190,0
|
|
20250108,120700,17949710,12190,12190,12190,12190,12
|
|
20250108,120600,17803430,12200,12200,12200,12200,22
|
|
20250108,120500,17535030,12200,12200,12200,12200,0
|
|
20250108,120400,17535030,12200,12200,12200,12200,0
|
|
20250108,120300,17535030,12200,12200,12200,12200,0
|
|
20250108,120200,17535030,12200,12200,12200,12200,0
|
|
20250108,120100,17535030,12200,12200,12200,12200,0
|
|
20250108,120000,17535030,12200,12200,12200,12200,0
|
|
20250108,115900,17535030,12200,12200,12200,12200,0
|
|
20250108,115800,17535030,12200,12200,12200,12200,0
|
|
20250108,115700,17535030,12200,12200,12200,12200,0
|
|
20250108,115600,17535030,12200,12200,12200,12200,0
|
|
20250108,115500,17535030,12200,12200,12200,12200,0
|
|
20250108,115400,17535030,12200,12200,12200,12200,220
|
|
20250108,115300,14851030,12210,12210,12210,12210,0
|
|
20250108,115200,14851030,12210,12210,12210,12210,0
|
|
20250108,115100,14851030,12210,12210,12210,12210,0
|
|
20250108,115000,14851030,12210,12210,12210,12210,0
|
|
20250108,114900,14851030,12210,12210,12210,12210,8
|
|
20250108,114800,14753350,12210,12210,12210,12210,0
|
|
20250108,114700,14753350,12210,12210,12210,12210,8
|
|
20250108,114600,14655670,12210,12210,12210,12210,0
|
|
20250108,114500,14655670,12210,12210,12210,12210,0
|
|
20250108,114400,14655670,12210,12210,12210,12210,8
|
|
20250108,114300,14557990,12210,12210,12210,12210,0
|
|
20250108,114200,14557990,12210,12210,12210,12210,0
|
|
20250108,114100,14557990,12210,12210,12210,12210,0
|
|
20250108,114000,14557990,12210,12210,12210,12210,5
|
|
20250108,113900,14496940,12210,12210,12210,12210,0
|
|
20250108,113800,14496940,12210,12210,12210,12210,0
|
|
20250108,113700,14496940,12210,12210,12210,12210,0
|
|
20250108,113600,14496940,12210,12210,12210,12210,0
|
|
20250108,113500,14496940,12210,12210,12210,12210,0
|
|
20250108,113400,14496940,12210,12210,12210,12210,0
|
|
20250108,113300,14496940,12210,12210,12210,12210,0
|
|
20250108,113200,14496940,12210,12210,12210,12210,8
|
|
20250108,113100,14399260,12200,12200,12200,12200,0
|
|
20250108,113000,14399260,12200,12200,12200,12200,0
|
|
20250108,112900,14399260,12200,12200,12200,12200,0
|
|
20250108,112800,14399260,12200,12200,12200,12200,0
|
|
20250108,112700,14399260,12200,12200,12200,12200,0
|
|
20250108,112600,14399260,12200,12200,12200,12200,200
|
|
20250108,112500,11959260,12200,12200,12200,12200,0
|
|
20250108,112400,11959260,12200,12200,12200,12200,0
|
|
20250108,112300,11959260,12200,12200,12200,12200,114
|
|
20250108,112200,10568460,12200,12200,12200,12200,0
|
|
20250108,112100,10568460,12200,12200,12200,12200,10
|
|
20250108,112000,10446460,12200,12200,12200,12200,1
|
|
20250108,111900,10434260,12200,12200,12200,12200,0
|
|
20250108,111800,10434260,12200,12200,12200,12200,0
|
|
20250108,111700,10434260,12200,12200,12200,12200,0
|
|
20250108,111600,10434260,12200,12200,12200,12200,0
|
|
20250108,111500,10434260,12200,12200,12200,12200,0
|
|
20250108,111400,10434260,12200,12200,12200,12200,0
|
|
20250108,111300,10434260,12200,12200,12200,12200,0
|
|
20250108,111200,10434260,12200,12200,12200,12200,0
|
|
20250108,111100,10434260,12200,12200,12200,12200,1
|
|
20250108,111000,10422060,12200,12200,12200,12200,0
|
|
20250108,110900,10422060,12200,12200,12200,12200,0
|
|
20250108,110800,10422060,12200,12200,12200,12200,0
|
|
20250108,110700,10422060,12200,12200,12200,12200,0
|
|
20250108,110600,10422060,12200,12200,12200,12200,0
|
|
20250108,110500,10422060,12200,12200,12200,12200,0
|
|
20250108,110400,10422060,12200,12200,12200,12200,0
|
|
20250108,110300,10422060,12200,12200,12200,12200,0
|
|
20250108,110200,10422060,12200,12200,12200,12200,0
|
|
20250108,110100,10422060,12200,12200,12200,12200,303
|
|
20250108,110000,6725460,12200,12200,12200,12200,0
|
|
20250108,105900,6725460,12200,12200,12200,12200,0
|
|
20250108,105800,6725460,12200,12200,12200,12200,0
|
|
20250108,105700,6725460,12200,12200,12200,12200,6
|
|
20250108,105600,6652260,12200,12200,12200,12200,0
|
|
20250108,105500,6652260,12200,12200,12200,12200,0
|
|
20250108,105400,6652260,12200,12200,12200,12200,20
|
|
20250108,105300,6408260,12200,12200,12200,12200,0
|
|
20250108,105200,6408260,12200,12200,12200,12200,0
|
|
20250108,105100,6408260,12200,12200,12200,12200,1
|
|
20250108,105000,6396060,12190,12190,12190,12190,0
|
|
20250108,104900,6396060,12190,12190,12190,12190,0
|
|
20250108,104800,6396060,12190,12190,12190,12190,29
|
|
20250108,104700,6042550,12220,12220,12220,12220,0
|
|
20250108,104600,6042550,12220,12220,12220,12220,0
|
|
20250108,104500,6042550,12220,12220,12220,12220,0
|
|
20250108,104400,6042550,12220,12220,12220,12220,0
|
|
20250108,104300,6042550,12220,12220,12220,12220,0
|
|
20250108,104200,6042550,12220,12220,12220,12220,0
|
|
20250108,104100,6042550,12220,12220,12220,12220,1
|
|
20250108,104000,6030330,12220,12220,12220,12220,0
|
|
20250108,103900,6030330,12220,12220,12220,12220,0
|
|
20250108,103800,6030330,12220,12220,12220,12220,0
|
|
20250108,103700,6030330,12220,12220,12220,12220,0
|
|
20250108,103600,6030330,12220,12220,12220,12220,5
|
|
20250108,103500,5969230,12200,12200,12200,12200,0
|
|
20250108,103400,5969230,12200,12200,12200,12200,0
|
|
20250108,103300,5969230,12200,12200,12200,12200,0
|
|
20250108,103200,5969230,12200,12200,12200,12200,41
|
|
20250108,103100,5469030,12200,12200,12200,12200,1
|
|
20250108,103000,5456830,12200,12200,12200,12200,9
|
|
20250108,102900,5347030,12200,12200,12200,12200,0
|
|
20250108,102800,5347030,12200,12200,12200,12200,0
|
|
20250108,102700,5347030,12200,12200,12200,12200,0
|
|
20250108,102600,5347030,12200,12200,12200,12200,3
|
|
20250108,102500,5310430,12200,12200,12200,12200,0
|
|
20250108,102400,5310430,12200,12200,12200,12200,0
|
|
20250108,102300,5310430,12200,12200,12200,12200,0
|
|
20250108,102200,5310430,12200,12200,12200,12200,6
|
|
20250108,102100,5237230,12200,12200,12200,12200,1
|
|
20250108,102000,5225030,12200,12200,12200,12200,0
|
|
20250108,101900,5225030,12200,12200,12200,12200,0
|
|
20250108,101800,5225030,12200,12200,12200,12200,0
|
|
20250108,101700,5225030,12200,12200,12200,12200,0
|
|
20250108,101600,5225030,12200,12200,12200,12200,0
|
|
20250108,101500,5225030,12200,12200,12200,12200,0
|
|
20250108,101400,5225030,12200,12200,12200,12200,0
|
|
20250108,101300,5225030,12200,12200,12200,12200,0
|
|
20250108,101200,5225030,12200,12200,12200,12200,0
|
|
20250108,101100,5225030,12200,12200,12200,12200,0
|
|
20250108,101000,5225030,12200,12200,12200,12200,0
|
|
20250108,100900,5225030,12200,12200,12200,12200,40
|
|
20250108,100800,4737030,12200,12200,12200,12200,0
|
|
20250108,100700,4737030,12200,12200,12200,12200,0
|
|
20250108,100600,4737030,12200,12200,12200,12200,0
|
|
20250108,100500,4737030,12200,12200,12200,12200,0
|
|
20250108,100400,4737030,12200,12200,12200,12200,0
|
|
20250108,100300,4737030,12200,12200,12200,12200,0
|
|
20250108,100200,4737030,12200,12200,12200,12200,0
|
|
20250108,100100,4737030,12200,12200,12200,12200,0
|
|
20250108,100000,4737030,12200,12200,12200,12200,0
|
|
20250108,095900,4737030,12200,12200,12200,12200,0
|
|
20250108,095800,4737030,12200,12200,12200,12200,0
|
|
20250108,095700,4737030,12200,12200,12200,12200,0
|
|
20250108,095600,4737030,12200,12200,12200,12200,0
|
|
20250108,095500,4737030,12200,12200,12200,12200,0
|
|
20250108,095400,4737030,12200,12200,12200,12200,100
|
|
20250108,095300,3517030,12200,12200,12200,12200,0
|
|
20250108,095200,3517030,12200,12210,12210,12200,200
|
|
20250108,095100,1076980,12210,12210,12210,12210,0
|
|
20250108,095000,1076980,12210,12210,12210,12210,5
|
|
20250108,094900,1015930,12230,12230,12230,12230,0
|
|
20250108,094800,1015930,12230,12230,12230,12230,0
|
|
20250108,094700,1015930,12230,12230,12230,12230,0
|
|
20250108,094600,1015930,12230,12230,12230,12230,0
|
|
20250108,094500,1015930,12230,12230,12230,12230,0
|
|
20250108,094400,1015930,12230,12230,12230,12230,0
|
|
20250108,094300,1015930,12230,12230,12230,12230,0
|
|
20250108,094200,1015930,12230,12230,12230,12230,0
|
|
20250108,094100,1015930,12230,12230,12230,12230,10
|
|
20250108,094000,893630,12230,12230,12230,12230,0
|
|
20250108,093900,893630,12230,12230,12230,12230,1
|
|
20250108,093800,881400,12210,12210,12210,12210,0
|
|
20250108,093700,881400,12210,12210,12210,12210,0
|
|
20250108,093600,881400,12210,12210,12210,12210,0
|
|
20250108,093500,881400,12210,12210,12210,12210,0
|
|
20250108,093400,881400,12210,12210,12210,12210,0
|
|
20250108,093300,881400,12210,12210,12210,12210,6
|
|
20250108,093200,808140,12220,12220,12220,12220,0
|
|
20250108,093100,808140,12220,12220,12220,12220,0
|
|
20250108,093000,808140,12220,12220,12220,12220,0
|
|
20250108,092900,808140,12220,12220,12220,12220,0
|
|
20250108,092800,808140,12220,12220,12220,12220,0
|
|
20250108,092700,808140,12220,12220,12220,12220,26
|
|
20250108,092600,490420,12230,12230,12230,12230,1
|
|
20250108,092500,478190,12250,12250,12250,12250,0
|
|
20250108,092400,478190,12250,12250,12250,12250,0
|
|
20250108,092300,478190,12250,12250,12250,12250,4
|
|
20250108,092200,429190,12230,12230,12230,12230,0
|
|
20250108,092100,429190,12230,12230,12230,12230,0
|
|
20250108,092000,429190,12230,12230,12230,12230,0
|
|
20250108,091900,429190,12230,12230,12230,12230,0
|
|
20250108,091800,429190,12230,12230,12230,12230,0
|
|
20250108,091700,429190,12230,12230,12230,12230,0
|
|
20250108,091600,429190,12230,12230,12230,12230,0
|
|
20250108,091500,429190,12230,12250,12250,12230,2
|
|
20250108,091400,404710,12220,12220,12220,12220,0
|
|
20250108,091300,404710,12220,12220,12220,12220,0
|
|
20250108,091200,404710,12220,12220,12220,12220,0
|
|
20250108,091100,404710,12220,12220,12220,12220,0
|
|
20250108,091000,404710,12220,12220,12220,12220,1
|
|
20250108,090900,392490,12220,12220,12220,12220,0
|
|
20250108,090800,392490,12220,12220,12220,12220,0
|
|
20250108,090700,392490,12220,12220,12220,12220,0
|
|
20250108,090600,392490,12220,12220,12220,12220,0
|
|
20250108,090500,392490,12220,12220,12220,12220,0
|
|
20250108,090400,392490,12220,12220,12220,12220,3
|
|
20250108,090300,355830,12270,12270,12270,12270,0
|
|
20250108,090200,355830,12270,12270,12270,12270,0
|
|
20250108,090100,355830,12270,12270,12270,12270,0
|
|
20250108,090000,355830,12270,12270,12270,12270,29
|