593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185000,52543620,12150,12150,12150,12150,346
|
|
20250109,184900,52543620,12150,12150,12150,12150,0
|
|
20250109,184800,52543620,12150,12150,12150,12150,0
|
|
20250109,184700,52543620,12150,12150,12150,12150,0
|
|
20250109,184600,52543620,12150,12150,12150,12150,0
|
|
20250109,184500,52543620,12150,12150,12150,12150,0
|
|
20250109,184400,52543620,12150,12150,12150,12150,0
|
|
20250109,184300,52543620,12150,12150,12150,12150,0
|
|
20250109,184200,52543620,12150,12150,12150,12150,0
|
|
20250109,184100,52543620,12150,12150,12150,12150,0
|
|
20250109,184000,52543620,12150,12150,12150,12150,0
|
|
20250109,183900,52543620,12150,12150,12150,12150,0
|
|
20250109,183800,52543620,12150,12150,12150,12150,0
|
|
20250109,183700,52543620,12150,12150,12150,12150,0
|
|
20250109,183600,52543620,12150,12150,12150,12150,0
|
|
20250109,183500,52543620,12150,12150,12150,12150,0
|
|
20250109,183400,52543620,12150,12150,12150,12150,0
|
|
20250109,183300,52543620,12150,12150,12150,12150,0
|
|
20250109,183200,52543620,12150,12150,12150,12150,0
|
|
20250109,183100,52543620,12150,12150,12150,12150,0
|
|
20250109,183000,52543620,12150,12150,12150,12150,0
|
|
20250109,182900,52543620,12150,12150,12150,12150,0
|
|
20250109,182800,52543620,12150,12150,12150,12150,0
|
|
20250109,182700,52543620,12150,12150,12150,12150,0
|
|
20250109,182600,52543620,12150,12150,12150,12150,0
|
|
20250109,182500,52543620,12150,12150,12150,12150,0
|
|
20250109,182400,52543620,12150,12150,12150,12150,0
|
|
20250109,182300,52543620,12150,12150,12150,12150,0
|
|
20250109,182200,52543620,12150,12150,12150,12150,0
|
|
20250109,182100,52543620,12150,12150,12150,12150,0
|
|
20250109,182000,52543620,12150,12150,12150,12150,346
|
|
20250109,181900,52543620,12150,12150,12150,12150,0
|
|
20250109,181800,52543620,12150,12150,12150,12150,0
|
|
20250109,181700,52543620,12150,12150,12150,12150,0
|
|
20250109,181600,52543620,12150,12150,12150,12150,0
|
|
20250109,181500,52543620,12150,12150,12150,12150,0
|
|
20250109,181400,52543620,12150,12150,12150,12150,0
|
|
20250109,181300,52543620,12150,12150,12150,12150,0
|
|
20250109,181200,52543620,12150,12150,12150,12150,0
|
|
20250109,181100,52543620,12150,12150,12150,12150,0
|
|
20250109,181000,52543620,12150,12150,12150,12150,0
|
|
20250109,180900,52543620,12150,12150,12150,12150,0
|
|
20250109,180800,52543620,12150,12150,12150,12150,0
|
|
20250109,180700,52543620,12150,12150,12150,12150,0
|
|
20250109,180600,52543620,12150,12150,12150,12150,0
|
|
20250109,180500,52543620,12150,12150,12150,12150,0
|
|
20250109,180400,52543620,12150,12150,12150,12150,0
|
|
20250109,180300,52543620,12150,12150,12150,12150,0
|
|
20250109,180200,52543620,12150,12150,12150,12150,0
|
|
20250109,180100,52543620,12150,12150,12150,12150,0
|
|
20250109,180000,52543620,12150,12150,12150,12150,0
|
|
20250109,175900,52543620,12150,12150,12150,12150,0
|
|
20250109,175800,52543620,12150,12150,12150,12150,0
|
|
20250109,175700,52543620,12150,12150,12150,12150,0
|
|
20250109,175600,52543620,12150,12150,12150,12150,0
|
|
20250109,175500,52543620,12150,12150,12150,12150,0
|
|
20250109,175400,52543620,12150,12150,12150,12150,0
|
|
20250109,175300,52543620,12150,12150,12150,12150,0
|
|
20250109,175200,52543620,12150,12150,12150,12150,0
|
|
20250109,175100,52543620,12150,12150,12150,12150,0
|
|
20250109,175000,52543620,12150,12150,12150,12150,346
|
|
20250109,174900,52543620,12150,12150,12150,12150,0
|
|
20250109,174800,52543620,12150,12150,12150,12150,0
|
|
20250109,174700,52543620,12150,12150,12150,12150,0
|
|
20250109,174600,52543620,12150,12150,12150,12150,0
|
|
20250109,174500,52543620,12150,12150,12150,12150,0
|
|
20250109,174400,52543620,12150,12150,12150,12150,0
|
|
20250109,174300,52543620,12150,12150,12150,12150,0
|
|
20250109,174200,52543620,12150,12150,12150,12150,0
|
|
20250109,174100,52543620,12150,12150,12150,12150,0
|
|
20250109,174000,52543620,12150,12150,12150,12150,0
|
|
20250109,173900,52543620,12150,12150,12150,12150,0
|
|
20250109,173800,52543620,12150,12150,12150,12150,0
|
|
20250109,173700,52543620,12150,12150,12150,12150,0
|
|
20250109,173600,52543620,12150,12150,12150,12150,0
|
|
20250109,173500,52543620,12150,12150,12150,12150,0
|
|
20250109,173400,52543620,12150,12150,12150,12150,0
|
|
20250109,173300,52543620,12150,12150,12150,12150,0
|
|
20250109,173200,52543620,12150,12150,12150,12150,0
|
|
20250109,173100,52543620,12150,12150,12150,12150,0
|
|
20250109,173000,52543620,12150,12150,12150,12150,0
|
|
20250109,172900,52543620,12150,12150,12150,12150,0
|
|
20250109,172800,52543620,12150,12150,12150,12150,0
|
|
20250109,172700,52543620,12150,12150,12150,12150,0
|
|
20250109,172600,52543620,12150,12150,12150,12150,0
|
|
20250109,172500,52543620,12150,12150,12150,12150,0
|
|
20250109,172400,52543620,12150,12150,12150,12150,0
|
|
20250109,172300,52543620,12150,12150,12150,12150,0
|
|
20250109,172200,52543620,12150,12150,12150,12150,0
|
|
20250109,172100,52543620,12150,12150,12150,12150,0
|
|
20250109,172000,52543620,12150,12150,12150,12150,346
|
|
20250109,171900,52543620,12150,12150,12150,12150,0
|
|
20250109,171800,52543620,12150,12150,12150,12150,0
|
|
20250109,171700,52543620,12150,12150,12150,12150,0
|
|
20250109,171600,52543620,12150,12150,12150,12150,0
|
|
20250109,171500,52543620,12150,12150,12150,12150,0
|
|
20250109,171400,52543620,12150,12150,12150,12150,0
|
|
20250109,171300,52543620,12150,12150,12150,12150,0
|
|
20250109,171200,52543620,12150,12150,12150,12150,0
|
|
20250109,171100,52543620,12150,12150,12150,12150,0
|
|
20250109,171000,52543620,12150,12150,12150,12150,0
|
|
20250109,170900,52543620,12150,12150,12150,12150,0
|
|
20250109,170800,52543620,12150,12150,12150,12150,0
|
|
20250109,170700,52543620,12150,12150,12150,12150,0
|
|
20250109,170600,52543620,12150,12150,12150,12150,0
|
|
20250109,170500,52543620,12150,12150,12150,12150,0
|
|
20250109,170400,52543620,12150,12150,12150,12150,0
|
|
20250109,170300,52543620,12150,12150,12150,12150,0
|
|
20250109,170200,52543620,12150,12150,12150,12150,0
|
|
20250109,170100,52543620,12150,12150,12150,12150,0
|
|
20250109,170000,52543620,12150,12150,12150,12150,0
|
|
20250109,165900,52543620,12150,12150,12150,12150,0
|
|
20250109,165800,52543620,12150,12150,12150,12150,0
|
|
20250109,165700,52543620,12150,12150,12150,12150,0
|
|
20250109,165600,52543620,12150,12150,12150,12150,0
|
|
20250109,165500,52543620,12150,12150,12150,12150,0
|
|
20250109,165400,52543620,12150,12150,12150,12150,0
|
|
20250109,165300,52543620,12150,12150,12150,12150,0
|
|
20250109,165200,52543620,12150,12150,12150,12150,0
|
|
20250109,165100,52543620,12150,12150,12150,12150,0
|
|
20250109,165000,52543620,12150,12150,12150,12150,346
|
|
20250109,164900,52543620,12150,12150,12150,12150,0
|
|
20250109,164800,52543620,12150,12150,12150,12150,0
|
|
20250109,164700,52543620,12150,12150,12150,12150,0
|
|
20250109,164600,52543620,12150,12150,12150,12150,0
|
|
20250109,164500,52543620,12150,12150,12150,12150,0
|
|
20250109,164400,52543620,12150,12150,12150,12150,0
|
|
20250109,164300,52543620,12150,12150,12150,12150,0
|
|
20250109,164200,52543620,12150,12150,12150,12150,0
|
|
20250109,164100,52543620,12150,12150,12150,12150,0
|
|
20250109,164000,52543620,12150,12150,12150,12150,0
|
|
20250109,163900,52543620,12150,12150,12150,12150,0
|
|
20250109,163800,52543620,12150,12150,12150,12150,0
|
|
20250109,163700,52543620,12150,12150,12150,12150,0
|
|
20250109,163600,52543620,12150,12150,12150,12150,0
|
|
20250109,163500,52543620,12150,12150,12150,12150,0
|
|
20250109,163400,52543620,12150,12150,12150,12150,0
|
|
20250109,163300,52543620,12150,12150,12150,12150,0
|
|
20250109,163200,52543620,12150,12150,12150,12150,0
|
|
20250109,163100,52543620,12150,12150,12150,12150,0
|
|
20250109,163000,52543620,12150,12150,12150,12150,0
|
|
20250109,162900,52543620,12150,12150,12150,12150,0
|
|
20250109,162800,52543620,12150,12150,12150,12150,0
|
|
20250109,162700,52543620,12150,12150,12150,12150,0
|
|
20250109,162600,52543620,12150,12150,12150,12150,0
|
|
20250109,162500,52543620,12150,12150,12150,12150,0
|
|
20250109,162400,52543620,12150,12150,12150,12150,0
|
|
20250109,162300,52543620,12150,12150,12150,12150,0
|
|
20250109,162200,52543620,12150,12150,12150,12150,0
|
|
20250109,162100,52543620,12150,12150,12150,12150,0
|
|
20250109,162000,52543620,12150,12150,12150,12150,346
|
|
20250109,161900,52543620,12150,12150,12150,12150,0
|
|
20250109,161800,52543620,12150,12150,12150,12150,0
|
|
20250109,161700,52543620,12150,12150,12150,12150,0
|
|
20250109,161600,52543620,12150,12150,12150,12150,0
|
|
20250109,161500,52543620,12150,12150,12150,12150,0
|
|
20250109,161400,52543620,12150,12150,12150,12150,0
|
|
20250109,161300,52543620,12150,12150,12150,12150,0
|
|
20250109,161200,52543620,12150,12150,12150,12150,0
|
|
20250109,161100,52543620,12150,12150,12150,12150,0
|
|
20250109,161000,52543620,12150,12150,12150,12150,0
|
|
20250109,160900,52543620,12150,12150,12150,12150,0
|
|
20250109,160800,52543620,12150,12150,12150,12150,0
|
|
20250109,160700,52543620,12150,12150,12150,12150,0
|
|
20250109,160600,52543620,12150,12150,12150,12150,0
|
|
20250109,160500,52543620,12150,12150,12150,12150,0
|
|
20250109,160400,52543620,12150,12150,12150,12150,0
|
|
20250109,160300,52543620,12150,12150,12150,12150,0
|
|
20250109,160200,52543620,12150,12150,12150,12150,0
|
|
20250109,160100,52543620,12150,12150,12150,12150,0
|
|
20250109,160000,52543620,12150,12150,12150,12150,0
|
|
20250109,155900,52543620,12150,12150,12150,12150,0
|
|
20250109,155800,52543620,12150,12150,12150,12150,0
|
|
20250109,155700,52543620,12150,12150,12150,12150,0
|
|
20250109,155600,52543620,12150,12150,12150,12150,0
|
|
20250109,155500,52543620,12150,12150,12150,12150,0
|
|
20250109,155400,52543620,12150,12150,12150,12150,0
|
|
20250109,155300,52543620,12150,12150,12150,12150,0
|
|
20250109,155200,52543620,12150,12150,12150,12150,0
|
|
20250109,155100,52543620,12150,12150,12150,12150,0
|
|
20250109,155000,52543620,12150,12150,12150,12150,346
|
|
20250109,154900,52543620,12150,12150,12150,12150,0
|
|
20250109,154800,52543620,12150,12150,12150,12150,0
|
|
20250109,154700,52543620,12150,12150,12150,12150,0
|
|
20250109,154600,52543620,12150,12150,12150,12150,0
|
|
20250109,154500,52543620,12150,12150,12150,12150,0
|
|
20250109,154400,52543620,12150,12150,12150,12150,0
|
|
20250109,154300,52543620,12150,12150,12150,12150,0
|
|
20250109,154200,52543620,12150,12150,12150,12150,0
|
|
20250109,154100,52543620,12150,12150,12150,12150,0
|
|
20250109,154000,52543620,12150,12150,12150,12150,0
|
|
20250109,153900,52543620,12150,12150,12150,12150,0
|
|
20250109,153800,52543620,12150,12150,12150,12150,0
|
|
20250109,153700,52543620,12150,12150,12150,12150,0
|
|
20250109,153600,52543620,12150,12150,12150,12150,0
|
|
20250109,153500,52543620,12150,12150,12150,12150,0
|
|
20250109,153400,52543620,12150,12150,12150,12150,0
|
|
20250109,153300,52543620,12150,12150,12150,12150,0
|
|
20250109,153200,52543620,12150,12150,12150,12150,0
|
|
20250109,153100,52543620,12150,12150,12150,12150,0
|
|
20250109,153000,52543620,12150,12150,12150,12150,346
|
|
20250109,152900,48339720,12150,12150,12150,12150,0
|
|
20250109,152800,48339720,12150,12150,12150,12150,0
|
|
20250109,152700,48339720,12150,12150,12150,12150,0
|
|
20250109,152600,48339720,12150,12150,12150,12150,0
|
|
20250109,152500,48339720,12150,12150,12150,12150,0
|
|
20250109,152400,48339720,12150,12150,12150,12150,0
|
|
20250109,152300,48339720,12150,12150,12150,12150,0
|
|
20250109,152200,48339720,12150,12150,12150,12150,0
|
|
20250109,152100,48339720,12150,12150,12150,12150,0
|
|
20250109,152000,48339720,12150,12150,12150,12150,0
|
|
20250109,151900,48339720,12150,12150,12150,12150,0
|
|
20250109,151800,48339720,12150,12150,12150,12150,0
|
|
20250109,151700,48339720,12150,12150,12150,12150,0
|
|
20250109,151600,48339720,12150,12150,12150,12150,0
|
|
20250109,151500,48339720,12150,12150,12150,12150,0
|
|
20250109,151400,48339720,12150,12150,12150,12150,0
|
|
20250109,151300,48339720,12150,12150,12150,12150,0
|
|
20250109,151200,48339720,12150,12150,12150,12150,35
|
|
20250109,151100,47914470,12150,12150,12150,12150,0
|
|
20250109,151000,47914470,12150,12150,12150,12150,0
|
|
20250109,150900,47914470,12150,12150,12150,12150,0
|
|
20250109,150800,47914470,12150,12150,12150,12150,0
|
|
20250109,150700,47914470,12150,12150,12150,12150,0
|
|
20250109,150600,47914470,12150,12150,12150,12150,1
|
|
20250109,150500,47902320,12150,12160,12160,12150,361
|
|
20250109,150400,43516050,12150,12150,12150,12150,0
|
|
20250109,150300,43516050,12150,12150,12150,12150,0
|
|
20250109,150200,43516050,12150,12150,12150,12150,0
|
|
20250109,150100,43516050,12150,12150,12150,12150,14
|
|
20250109,150000,43345950,12180,12180,12180,12180,1
|
|
20250109,145900,43333770,12150,12150,12150,12150,0
|
|
20250109,145800,43333770,12150,12180,12180,12150,174
|
|
20250109,145700,41219640,12150,12150,12150,12150,5
|
|
20250109,145600,41158890,12150,12150,12150,12150,73
|
|
20250109,145500,40271940,12150,12150,12150,12150,0
|
|
20250109,145400,40271940,12150,12150,12150,12150,0
|
|
20250109,145300,40271940,12150,12150,12150,12150,0
|
|
20250109,145200,40271940,12150,12150,12150,12150,0
|
|
20250109,145100,40271940,12150,12150,12150,12150,7
|
|
20250109,145000,40186890,12140,12140,12140,12140,0
|
|
20250109,144900,40186890,12140,12140,12140,12140,0
|
|
20250109,144800,40186890,12140,12140,12140,12140,0
|
|
20250109,144700,40186890,12140,12140,12140,12140,0
|
|
20250109,144600,40186890,12140,12140,12140,12140,0
|
|
20250109,144500,40186890,12140,12140,12140,12140,0
|
|
20250109,144400,40186890,12140,12140,12140,12140,0
|
|
20250109,144300,40186890,12140,12140,12140,12140,0
|
|
20250109,144200,40186890,12140,12140,12140,12140,0
|
|
20250109,144100,40186890,12140,12140,12140,12140,0
|
|
20250109,144000,40186890,12140,12140,12140,12140,0
|
|
20250109,143900,40186890,12140,12140,12140,12140,0
|
|
20250109,143800,40186890,12140,12140,12140,12140,1
|
|
20250109,143700,40174750,12150,12150,12150,12150,0
|
|
20250109,143600,40174750,12150,12150,12150,12150,0
|
|
20250109,143500,40174750,12150,12150,12150,12150,0
|
|
20250109,143400,40174750,12150,12150,12150,12150,0
|
|
20250109,143300,40174750,12150,12150,12150,12150,0
|
|
20250109,143200,40174750,12150,12150,12150,12150,0
|
|
20250109,143100,40174750,12150,12150,12150,12150,0
|
|
20250109,143000,40174750,12150,12150,12150,12150,0
|
|
20250109,142900,40174750,12150,12150,12150,12150,0
|
|
20250109,142800,40174750,12150,12150,12150,12150,200
|
|
20250109,142700,37744750,12150,12150,12150,12150,0
|
|
20250109,142600,37744750,12150,12150,12150,12150,0
|
|
20250109,142500,37744750,12150,12150,12150,12150,0
|
|
20250109,142400,37744750,12150,12150,12150,12150,0
|
|
20250109,142300,37744750,12150,12150,12150,12150,0
|
|
20250109,142200,37744750,12150,12150,12150,12150,0
|
|
20250109,142100,37744750,12150,12150,12150,12150,0
|
|
20250109,142000,37744750,12150,12150,12150,12150,0
|
|
20250109,141900,37744750,12150,12150,12150,12150,0
|
|
20250109,141800,37744750,12150,12150,12150,12150,0
|
|
20250109,141700,37744750,12150,12150,12150,12150,0
|
|
20250109,141600,37744750,12150,12150,12150,12150,1
|
|
20250109,141500,37732600,12150,12150,12150,12150,0
|
|
20250109,141400,37732600,12150,12150,12150,12150,0
|
|
20250109,141300,37732600,12150,12150,12150,12150,0
|
|
20250109,141200,37732600,12150,12150,12150,12150,0
|
|
20250109,141100,37732600,12150,12150,12150,12150,0
|
|
20250109,141000,37732600,12150,12150,12150,12150,0
|
|
20250109,140900,37732600,12150,12150,12150,12150,0
|
|
20250109,140800,37732600,12150,12150,12150,12150,0
|
|
20250109,140700,37732600,12150,12150,12150,12150,614
|
|
20250109,140600,30272500,12150,12150,12150,12150,0
|
|
20250109,140500,30272500,12150,12150,12150,12150,0
|
|
20250109,140400,30272500,12150,12150,12150,12150,0
|
|
20250109,140300,30272500,12150,12150,12150,12150,0
|
|
20250109,140200,30272500,12150,12150,12150,12150,0
|
|
20250109,140100,30272500,12150,12150,12150,12150,0
|
|
20250109,140000,30272500,12150,12150,12150,12150,0
|
|
20250109,135900,30272500,12150,12150,12150,12150,0
|
|
20250109,135800,30272500,12150,12150,12150,12150,0
|
|
20250109,135700,30272500,12150,12150,12150,12150,0
|
|
20250109,135600,30272500,12150,12150,12150,12150,0
|
|
20250109,135500,30272500,12150,12150,12150,12150,0
|
|
20250109,135400,30272500,12150,12150,12150,12150,0
|
|
20250109,135300,30272500,12150,12150,12150,12150,0
|
|
20250109,135200,30272500,12150,12150,12150,12150,0
|
|
20250109,135100,30272500,12150,12150,12150,12150,0
|
|
20250109,135000,30272500,12150,12150,12150,12150,0
|
|
20250109,134900,30272500,12150,12150,12150,12150,0
|
|
20250109,134800,30272500,12150,12150,12150,12150,0
|
|
20250109,134700,30272500,12150,12150,12150,12150,0
|
|
20250109,134600,30272500,12150,12150,12150,12150,98
|
|
20250109,134500,29081800,12160,12160,12160,12160,69
|
|
20250109,134400,28242760,12180,12180,12180,12180,55
|
|
20250109,134300,27572860,12160,12160,12160,12160,0
|
|
20250109,134200,27572860,12160,12160,12160,12160,0
|
|
20250109,134100,27572860,12160,12160,12160,12160,110
|
|
20250109,134000,26235260,12170,12170,12170,12170,174
|
|
20250109,133900,24117680,12170,12170,12170,12170,0
|
|
20250109,133800,24117680,12170,12170,12170,12170,0
|
|
20250109,133700,24117680,12170,12170,12170,12170,0
|
|
20250109,133600,24117680,12170,12170,12170,12170,0
|
|
20250109,133500,24117680,12170,12170,12170,12170,1
|
|
20250109,133400,24105510,12170,12170,12170,12170,2
|
|
20250109,133300,24081170,12170,12170,12170,12170,3
|
|
20250109,133200,24044660,12170,12170,12170,12170,2
|
|
20250109,133100,24020320,12170,12170,12170,12170,3
|
|
20250109,133000,23983810,12170,12170,12170,12170,2
|
|
20250109,132900,23959470,12170,12170,12170,12170,3
|
|
20250109,132800,23922960,12170,12170,12170,12170,3
|
|
20250109,132700,23886450,12170,12170,12170,12170,1
|
|
20250109,132600,23874280,12170,12170,12170,12170,0
|
|
20250109,132500,23874280,12170,12170,12170,12170,0
|
|
20250109,132400,23874280,12170,12170,12170,12170,0
|
|
20250109,132300,23874280,12170,12170,12170,12170,0
|
|
20250109,132200,23874280,12170,12170,12170,12170,0
|
|
20250109,132100,23874280,12170,12170,12170,12170,0
|
|
20250109,132000,23874280,12170,12170,12170,12170,0
|
|
20250109,131900,23874280,12170,12170,12170,12170,0
|
|
20250109,131800,23874280,12170,12170,12170,12170,0
|
|
20250109,131700,23874280,12170,12170,12170,12170,0
|
|
20250109,131600,23874280,12170,12170,12170,12170,0
|
|
20250109,131500,23874280,12170,12170,12170,12170,0
|
|
20250109,131400,23874280,12170,12170,12170,12170,0
|
|
20250109,131300,23874280,12170,12170,12170,12170,0
|
|
20250109,131200,23874280,12170,12170,12170,12170,12
|
|
20250109,131100,23728240,12180,12180,12180,12180,0
|
|
20250109,131000,23728240,12180,12180,12180,12180,0
|
|
20250109,130900,23728240,12180,12180,12180,12180,0
|
|
20250109,130800,23728240,12180,12180,12180,12180,0
|
|
20250109,130700,23728240,12180,12180,12180,12180,1
|
|
20250109,130600,23716060,12180,12180,12180,12180,0
|
|
20250109,130500,23716060,12180,12180,12180,12180,1
|
|
20250109,130400,23703880,12170,12170,12170,12170,0
|
|
20250109,130300,23703880,12170,12170,12170,12170,0
|
|
20250109,130200,23703880,12170,12170,12170,12170,0
|
|
20250109,130100,23703880,12170,12170,12170,12170,0
|
|
20250109,130000,23703880,12170,12170,12170,12170,0
|
|
20250109,125900,23703880,12170,12170,12170,12170,0
|
|
20250109,125800,23703880,12170,12170,12170,12170,0
|
|
20250109,125700,23703880,12170,12170,12170,12170,0
|
|
20250109,125600,23703880,12170,12170,12170,12170,0
|
|
20250109,125500,23703880,12170,12170,12170,12170,0
|
|
20250109,125400,23703880,12170,12170,12170,12170,0
|
|
20250109,125300,23703880,12170,12170,12170,12170,0
|
|
20250109,125200,23703880,12170,12170,12170,12170,0
|
|
20250109,125100,23703880,12170,12170,12170,12170,10
|
|
20250109,125000,23582180,12170,12170,12170,12170,0
|
|
20250109,124900,23582180,12170,12170,12170,12170,0
|
|
20250109,124800,23582180,12170,12170,12170,12170,0
|
|
20250109,124700,23582180,12170,12170,12170,12170,0
|
|
20250109,124600,23582180,12170,12170,12170,12170,0
|
|
20250109,124500,23582180,12170,12170,12170,12170,0
|
|
20250109,124400,23582180,12170,12170,12170,12170,0
|
|
20250109,124300,23582180,12170,12170,12170,12170,0
|
|
20250109,124200,23582180,12170,12170,12170,12170,0
|
|
20250109,124100,23582180,12170,12170,12170,12170,0
|
|
20250109,124000,23582180,12170,12170,12170,12170,0
|
|
20250109,123900,23582180,12170,12170,12170,12170,0
|
|
20250109,123800,23582180,12170,12170,12170,12170,0
|
|
20250109,123700,23582180,12170,12170,12170,12170,0
|
|
20250109,123600,23582180,12170,12170,12170,12170,0
|
|
20250109,123500,23582180,12170,12170,12170,12170,0
|
|
20250109,123400,23582180,12170,12170,12170,12170,0
|
|
20250109,123300,23582180,12170,12170,12170,12170,0
|
|
20250109,123200,23582180,12170,12170,12170,12170,0
|
|
20250109,123100,23582180,12170,12170,12170,12170,0
|
|
20250109,123000,23582180,12170,12170,12170,12170,0
|
|
20250109,122900,23582180,12170,12170,12170,12170,0
|
|
20250109,122800,23582180,12170,12170,12170,12170,0
|
|
20250109,122700,23582180,12170,12170,12170,12170,0
|
|
20250109,122600,23582180,12170,12170,12170,12170,0
|
|
20250109,122500,23582180,12170,12170,12170,12170,0
|
|
20250109,122400,23582180,12170,12170,12170,12170,0
|
|
20250109,122300,23582180,12170,12170,12170,12170,0
|
|
20250109,122200,23582180,12170,12170,12170,12170,0
|
|
20250109,122100,23582180,12170,12170,12170,12170,0
|
|
20250109,122000,23582180,12170,12170,12170,12170,0
|
|
20250109,121900,23582180,12170,12170,12170,12170,0
|
|
20250109,121800,23582180,12170,12170,12170,12170,0
|
|
20250109,121700,23582180,12170,12170,12170,12170,0
|
|
20250109,121600,23582180,12170,12170,12170,12170,0
|
|
20250109,121500,23582180,12170,12170,12170,12170,0
|
|
20250109,121400,23582180,12170,12170,12170,12170,0
|
|
20250109,121300,23582180,12170,12170,12170,12170,0
|
|
20250109,121200,23582180,12170,12170,12170,12170,0
|
|
20250109,121100,23582180,12170,12170,12170,12170,0
|
|
20250109,121000,23582180,12170,12170,12170,12170,0
|
|
20250109,120900,23582180,12170,12170,12170,12170,0
|
|
20250109,120800,23582180,12170,12170,12170,12170,0
|
|
20250109,120700,23582180,12170,12170,12170,12170,0
|
|
20250109,120600,23582180,12170,12170,12170,12170,0
|
|
20250109,120500,23582180,12170,12170,12170,12170,0
|
|
20250109,120400,23582180,12170,12170,12170,12170,0
|
|
20250109,120300,23582180,12170,12170,12170,12170,0
|
|
20250109,120200,23582180,12170,12170,12170,12170,0
|
|
20250109,120100,23582180,12170,12170,12170,12170,0
|
|
20250109,120000,23582180,12170,12170,12170,12170,0
|
|
20250109,115900,23582180,12170,12170,12170,12170,0
|
|
20250109,115800,23582180,12170,12170,12170,12170,0
|
|
20250109,115700,23582180,12170,12170,12170,12170,0
|
|
20250109,115600,23582180,12170,12170,12170,12170,0
|
|
20250109,115500,23582180,12170,12170,12170,12170,0
|
|
20250109,115400,23582180,12170,12170,12170,12170,0
|
|
20250109,115300,23582180,12170,12170,12170,12170,0
|
|
20250109,115200,23582180,12170,12170,12170,12170,0
|
|
20250109,115100,23582180,12170,12170,12170,12170,0
|
|
20250109,115000,23582180,12170,12170,12170,12170,0
|
|
20250109,114900,23582180,12170,12170,12170,12170,0
|
|
20250109,114800,23582180,12170,12170,12170,12170,0
|
|
20250109,114700,23582180,12170,12170,12170,12170,2
|
|
20250109,114600,23557840,12180,12180,12180,12180,0
|
|
20250109,114500,23557840,12180,12180,12180,12180,0
|
|
20250109,114400,23557840,12180,12180,12180,12180,16
|
|
20250109,114300,23362960,12180,12180,12180,12180,2
|
|
20250109,114200,23338600,12180,12180,12180,12180,0
|
|
20250109,114100,23338600,12180,12180,12180,12180,0
|
|
20250109,114000,23338600,12180,12180,12180,12180,1
|
|
20250109,113900,23326420,12180,12180,12180,12180,0
|
|
20250109,113800,23326420,12180,12180,12180,12180,0
|
|
20250109,113700,23326420,12180,12180,12180,12180,0
|
|
20250109,113600,23326420,12180,12180,12180,12180,0
|
|
20250109,113500,23326420,12180,12180,12180,12180,0
|
|
20250109,113400,23326420,12180,12180,12180,12180,0
|
|
20250109,113300,23326420,12180,12180,12180,12180,0
|
|
20250109,113200,23326420,12180,12180,12180,12180,0
|
|
20250109,113100,23326420,12180,12180,12180,12180,0
|
|
20250109,113000,23326420,12180,12180,12180,12180,0
|
|
20250109,112900,23326420,12180,12180,12180,12180,0
|
|
20250109,112800,23326420,12180,12180,12180,12180,0
|
|
20250109,112700,23326420,12180,12180,12180,12180,0
|
|
20250109,112600,23326420,12180,12180,12180,12180,0
|
|
20250109,112500,23326420,12180,12180,12180,12180,0
|
|
20250109,112400,23326420,12180,12180,12180,12180,0
|
|
20250109,112300,23326420,12180,12180,12180,12180,40
|
|
20250109,112200,22839220,12170,12170,12170,12170,0
|
|
20250109,112100,22839220,12170,12170,12170,12170,0
|
|
20250109,112000,22839220,12170,12170,12170,12170,0
|
|
20250109,111900,22839220,12170,12170,12170,12170,0
|
|
20250109,111800,22839220,12170,12170,12170,12170,0
|
|
20250109,111700,22839220,12170,12170,12170,12170,0
|
|
20250109,111600,22839220,12170,12170,12170,12170,1
|
|
20250109,111500,22827050,12180,12180,12180,12180,0
|
|
20250109,111400,22827050,12180,12180,12180,12180,0
|
|
20250109,111300,22827050,12180,12180,12180,12180,1
|
|
20250109,111200,22814870,12160,12160,12160,12160,0
|
|
20250109,111100,22814870,12160,12160,12160,12160,0
|
|
20250109,111000,22814870,12160,12160,12160,12160,0
|
|
20250109,110900,22814870,12160,12160,12160,12160,0
|
|
20250109,110800,22814870,12160,12160,12160,12160,0
|
|
20250109,110700,22814870,12160,12160,12160,12160,0
|
|
20250109,110600,22814870,12160,12160,12160,12160,0
|
|
20250109,110500,22814870,12160,12160,12160,12160,143
|
|
20250109,110400,21075990,12160,12160,12160,12160,0
|
|
20250109,110300,21075990,12160,12160,12160,12160,2
|
|
20250109,110200,21051670,12160,12150,12160,12150,4
|
|
20250109,110100,21003040,12160,12160,12160,12160,5
|
|
20250109,110000,20942240,12150,12150,12150,12150,0
|
|
20250109,105900,20942240,12150,12150,12150,12150,0
|
|
20250109,105800,20942240,12150,12150,12150,12150,0
|
|
20250109,105700,20942240,12150,12150,12150,12150,0
|
|
20250109,105600,20942240,12150,12150,12150,12150,0
|
|
20250109,105500,20942240,12150,12150,12150,12150,3
|
|
20250109,105400,20905790,12150,12150,12150,12150,2
|
|
20250109,105300,20881490,12150,12150,12150,12150,6
|
|
20250109,105200,20808590,12150,12150,12150,12150,1
|
|
20250109,105100,20796440,12150,12150,12150,12150,50
|
|
20250109,105000,20188940,12150,12150,12150,12150,4
|
|
20250109,104900,20140340,12140,12140,12140,12140,0
|
|
20250109,104800,20140340,12140,12140,12140,12140,0
|
|
20250109,104700,20140340,12140,12140,12140,12140,0
|
|
20250109,104600,20140340,12140,12140,12140,12140,0
|
|
20250109,104500,20140340,12140,12140,12140,12140,0
|
|
20250109,104400,20140340,12140,12140,12140,12140,0
|
|
20250109,104300,20140340,12140,12140,12140,12140,0
|
|
20250109,104200,20140340,12140,12140,12140,12140,0
|
|
20250109,104100,20140340,12140,12140,12140,12140,3
|
|
20250109,104000,20103920,12150,12150,12150,12150,0
|
|
20250109,103900,20103920,12150,12150,12150,12150,0
|
|
20250109,103800,20103920,12150,12150,12150,12150,0
|
|
20250109,103700,20103920,12150,12150,12150,12150,5
|
|
20250109,103600,20043170,12150,12150,12150,12150,1
|
|
20250109,103500,20031020,12150,12150,12150,12150,10
|
|
20250109,103400,19909520,12150,12150,12150,12150,0
|
|
20250109,103300,19909520,12150,12150,12150,12150,1
|
|
20250109,103200,19897370,12160,12160,12160,12160,0
|
|
20250109,103100,19897370,12160,12160,12160,12160,1
|
|
20250109,103000,19885210,12160,12160,12160,12160,0
|
|
20250109,102900,19885210,12160,12160,12160,12160,0
|
|
20250109,102800,19885210,12160,12160,12160,12160,1
|
|
20250109,102700,19873050,12160,12160,12160,12160,0
|
|
20250109,102600,19873050,12160,12160,12160,12160,0
|
|
20250109,102500,19873050,12160,12160,12160,12160,0
|
|
20250109,102400,19873050,12160,12160,12160,12160,0
|
|
20250109,102300,19873050,12160,12160,12160,12160,0
|
|
20250109,102200,19873050,12160,12160,12160,12160,1
|
|
20250109,102100,19860890,12150,12150,12150,12150,0
|
|
20250109,102000,19860890,12150,12150,12150,12150,0
|
|
20250109,101900,19860890,12150,12150,12150,12150,0
|
|
20250109,101800,19860890,12150,12150,12150,12150,0
|
|
20250109,101700,19860890,12150,12150,12150,12150,0
|
|
20250109,101600,19860890,12150,12150,12150,12150,0
|
|
20250109,101500,19860890,12150,12150,12150,12150,0
|
|
20250109,101400,19860890,12150,12150,12150,12150,0
|
|
20250109,101300,19860890,12150,12150,12150,12150,0
|
|
20250109,101200,19860890,12150,12150,12150,12150,0
|
|
20250109,101100,19860890,12150,12150,12150,12150,0
|
|
20250109,101000,19860890,12150,12150,12150,12150,0
|
|
20250109,100900,19860890,12150,12150,12150,12150,0
|
|
20250109,100800,19860890,12150,12150,12150,12150,0
|
|
20250109,100700,19860890,12150,12150,12150,12150,0
|
|
20250109,100600,19860890,12150,12150,12150,12150,0
|
|
20250109,100500,19860890,12150,12180,12180,12150,500
|
|
20250109,100400,13783960,12190,12190,12190,12190,0
|
|
20250109,100300,13783960,12190,12190,12190,12190,0
|
|
20250109,100200,13783960,12190,12190,12190,12190,0
|
|
20250109,100100,13783960,12190,12190,12190,12190,1
|
|
20250109,100000,13771770,12180,12180,12180,12180,0
|
|
20250109,095900,13771770,12180,12180,12180,12180,0
|
|
20250109,095800,13771770,12180,12180,12180,12180,0
|
|
20250109,095700,13771770,12180,12180,12180,12180,0
|
|
20250109,095600,13771770,12180,12180,12180,12180,1
|
|
20250109,095500,13759590,12170,12170,12170,12170,0
|
|
20250109,095400,13759590,12170,12170,12170,12170,0
|
|
20250109,095300,13759590,12170,12170,12170,12170,0
|
|
20250109,095200,13759590,12170,12170,12170,12170,0
|
|
20250109,095100,13759590,12170,12170,12170,12170,0
|
|
20250109,095000,13759590,12170,12170,12170,12170,0
|
|
20250109,094900,13759590,12170,12170,12170,12170,0
|
|
20250109,094800,13759590,12170,12170,12170,12170,0
|
|
20250109,094700,13759590,12170,12170,12170,12170,0
|
|
20250109,094600,13759590,12170,12170,12170,12170,0
|
|
20250109,094500,13759590,12170,12200,12200,12170,4
|
|
20250109,094400,13710850,12210,12210,12210,12210,0
|
|
20250109,094300,13710850,12210,12210,12210,12210,0
|
|
20250109,094200,13710850,12210,12210,12210,12210,81
|
|
20250109,094100,12721840,12220,12220,12220,12220,0
|
|
20250109,094000,12721840,12220,12220,12220,12220,0
|
|
20250109,093900,12721840,12220,12220,12220,12220,427
|
|
20250109,093800,7503900,12220,12220,12220,12220,11
|
|
20250109,093700,7369480,12220,12220,12220,12220,0
|
|
20250109,093600,7369480,12220,12220,12220,12220,0
|
|
20250109,093500,7369480,12220,12220,12220,12220,0
|
|
20250109,093400,7369480,12220,12220,12220,12220,0
|
|
20250109,093300,7369480,12220,12220,12220,12220,0
|
|
20250109,093200,7369480,12220,12230,12230,12220,28
|
|
20250109,093100,7027300,12250,12260,12260,12250,4
|
|
20250109,093000,6978280,12260,12260,12260,12260,0
|
|
20250109,092900,6978280,12260,12260,12260,12260,0
|
|
20250109,092800,6978280,12260,12260,12260,12260,1
|
|
20250109,092700,6966020,12260,12260,12260,12260,4
|
|
20250109,092600,6916980,12260,12260,12260,12260,0
|
|
20250109,092500,6916980,12260,12260,12260,12260,0
|
|
20250109,092400,6916980,12260,12260,12260,12260,0
|
|
20250109,092300,6916980,12260,12260,12280,12260,4
|
|
20250109,092200,6867920,12280,12260,12280,12260,4
|
|
20250109,092100,6818840,12280,12260,12280,12260,3
|
|
20250109,092000,6782020,12230,12230,12230,12230,0
|
|
20250109,091900,6782020,12230,12230,12230,12230,0
|
|
20250109,091800,6782020,12230,12230,12230,12230,0
|
|
20250109,091700,6782020,12230,12230,12230,12230,20
|
|
20250109,091600,6537420,12220,12220,12220,12220,0
|
|
20250109,091500,6537420,12220,12230,12230,12220,90
|
|
20250109,091400,5437520,12220,12220,12220,12220,0
|
|
20250109,091300,5437520,12220,12220,12220,12220,0
|
|
20250109,091200,5437520,12220,12220,12220,12220,0
|
|
20250109,091100,5437520,12220,12220,12220,12220,0
|
|
20250109,091000,5437520,12220,12220,12220,12220,50
|
|
20250109,090900,4826520,12220,12220,12220,12220,0
|
|
20250109,090800,4826520,12220,12220,12220,12220,0
|
|
20250109,090700,4826520,12220,12220,12220,12220,0
|
|
20250109,090600,4826520,12220,12220,12220,12220,0
|
|
20250109,090500,4826520,12220,12220,12220,12220,0
|
|
20250109,090400,4826520,12220,12220,12220,12220,0
|
|
20250109,090300,4826520,12220,12220,12220,12220,0
|
|
20250109,090200,4826520,12220,12220,12220,12220,0
|
|
20250109,090100,4826520,12220,12220,12220,12220,257
|
|
20250109,090000,1685980,12220,12210,12220,12210,138
|