593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185000,37664750,11180,11180,11180,11180,85
|
|
20250109,184900,37664750,11180,11180,11180,11180,0
|
|
20250109,184800,37664750,11180,11180,11180,11180,0
|
|
20250109,184700,37664750,11180,11180,11180,11180,0
|
|
20250109,184600,37664750,11180,11180,11180,11180,0
|
|
20250109,184500,37664750,11180,11180,11180,11180,0
|
|
20250109,184400,37664750,11180,11180,11180,11180,0
|
|
20250109,184300,37664750,11180,11180,11180,11180,0
|
|
20250109,184200,37664750,11180,11180,11180,11180,0
|
|
20250109,184100,37664750,11180,11180,11180,11180,0
|
|
20250109,184000,37664750,11180,11180,11180,11180,0
|
|
20250109,183900,37664750,11180,11180,11180,11180,0
|
|
20250109,183800,37664750,11180,11180,11180,11180,0
|
|
20250109,183700,37664750,11180,11180,11180,11180,0
|
|
20250109,183600,37664750,11180,11180,11180,11180,0
|
|
20250109,183500,37664750,11180,11180,11180,11180,0
|
|
20250109,183400,37664750,11180,11180,11180,11180,0
|
|
20250109,183300,37664750,11180,11180,11180,11180,0
|
|
20250109,183200,37664750,11180,11180,11180,11180,0
|
|
20250109,183100,37664750,11180,11180,11180,11180,0
|
|
20250109,183000,37664750,11180,11180,11180,11180,0
|
|
20250109,182900,37664750,11180,11180,11180,11180,0
|
|
20250109,182800,37664750,11180,11180,11180,11180,0
|
|
20250109,182700,37664750,11180,11180,11180,11180,0
|
|
20250109,182600,37664750,11180,11180,11180,11180,0
|
|
20250109,182500,37664750,11180,11180,11180,11180,0
|
|
20250109,182400,37664750,11180,11180,11180,11180,0
|
|
20250109,182300,37664750,11180,11180,11180,11180,0
|
|
20250109,182200,37664750,11180,11180,11180,11180,0
|
|
20250109,182100,37664750,11180,11180,11180,11180,0
|
|
20250109,182000,37664750,11180,11180,11180,11180,85
|
|
20250109,181900,37664750,11180,11180,11180,11180,0
|
|
20250109,181800,37664750,11180,11180,11180,11180,0
|
|
20250109,181700,37664750,11180,11180,11180,11180,0
|
|
20250109,181600,37664750,11180,11180,11180,11180,0
|
|
20250109,181500,37664750,11180,11180,11180,11180,0
|
|
20250109,181400,37664750,11180,11180,11180,11180,0
|
|
20250109,181300,37664750,11180,11180,11180,11180,0
|
|
20250109,181200,37664750,11180,11180,11180,11180,0
|
|
20250109,181100,37664750,11180,11180,11180,11180,0
|
|
20250109,181000,37664750,11180,11180,11180,11180,0
|
|
20250109,180900,37664750,11180,11180,11180,11180,0
|
|
20250109,180800,37664750,11180,11180,11180,11180,0
|
|
20250109,180700,37664750,11180,11180,11180,11180,0
|
|
20250109,180600,37664750,11180,11180,11180,11180,0
|
|
20250109,180500,37664750,11180,11180,11180,11180,0
|
|
20250109,180400,37664750,11180,11180,11180,11180,0
|
|
20250109,180300,37664750,11180,11180,11180,11180,0
|
|
20250109,180200,37664750,11180,11180,11180,11180,0
|
|
20250109,180100,37664750,11180,11180,11180,11180,0
|
|
20250109,180000,37664750,11180,11180,11180,11180,0
|
|
20250109,175900,37664750,11180,11180,11180,11180,0
|
|
20250109,175800,37664750,11180,11180,11180,11180,0
|
|
20250109,175700,37664750,11180,11180,11180,11180,0
|
|
20250109,175600,37664750,11180,11180,11180,11180,0
|
|
20250109,175500,37664750,11180,11180,11180,11180,0
|
|
20250109,175400,37664750,11180,11180,11180,11180,0
|
|
20250109,175300,37664750,11180,11180,11180,11180,0
|
|
20250109,175200,37664750,11180,11180,11180,11180,0
|
|
20250109,175100,37664750,11180,11180,11180,11180,0
|
|
20250109,175000,37664750,11180,11180,11180,11180,85
|
|
20250109,174900,37664750,11180,11180,11180,11180,0
|
|
20250109,174800,37664750,11180,11180,11180,11180,0
|
|
20250109,174700,37664750,11180,11180,11180,11180,0
|
|
20250109,174600,37664750,11180,11180,11180,11180,0
|
|
20250109,174500,37664750,11180,11180,11180,11180,0
|
|
20250109,174400,37664750,11180,11180,11180,11180,0
|
|
20250109,174300,37664750,11180,11180,11180,11180,0
|
|
20250109,174200,37664750,11180,11180,11180,11180,0
|
|
20250109,174100,37664750,11180,11180,11180,11180,0
|
|
20250109,174000,37664750,11180,11180,11180,11180,0
|
|
20250109,173900,37664750,11180,11180,11180,11180,0
|
|
20250109,173800,37664750,11180,11180,11180,11180,0
|
|
20250109,173700,37664750,11180,11180,11180,11180,0
|
|
20250109,173600,37664750,11180,11180,11180,11180,0
|
|
20250109,173500,37664750,11180,11180,11180,11180,0
|
|
20250109,173400,37664750,11180,11180,11180,11180,0
|
|
20250109,173300,37664750,11180,11180,11180,11180,0
|
|
20250109,173200,37664750,11180,11180,11180,11180,0
|
|
20250109,173100,37664750,11180,11180,11180,11180,0
|
|
20250109,173000,37664750,11180,11180,11180,11180,0
|
|
20250109,172900,37664750,11180,11180,11180,11180,0
|
|
20250109,172800,37664750,11180,11180,11180,11180,0
|
|
20250109,172700,37664750,11180,11180,11180,11180,0
|
|
20250109,172600,37664750,11180,11180,11180,11180,0
|
|
20250109,172500,37664750,11180,11180,11180,11180,0
|
|
20250109,172400,37664750,11180,11180,11180,11180,0
|
|
20250109,172300,37664750,11180,11180,11180,11180,0
|
|
20250109,172200,37664750,11180,11180,11180,11180,0
|
|
20250109,172100,37664750,11180,11180,11180,11180,0
|
|
20250109,172000,37664750,11180,11180,11180,11180,85
|
|
20250109,171900,37664750,11180,11180,11180,11180,0
|
|
20250109,171800,37664750,11180,11180,11180,11180,0
|
|
20250109,171700,37664750,11180,11180,11180,11180,0
|
|
20250109,171600,37664750,11180,11180,11180,11180,0
|
|
20250109,171500,37664750,11180,11180,11180,11180,0
|
|
20250109,171400,37664750,11180,11180,11180,11180,0
|
|
20250109,171300,37664750,11180,11180,11180,11180,0
|
|
20250109,171200,37664750,11180,11180,11180,11180,0
|
|
20250109,171100,37664750,11180,11180,11180,11180,0
|
|
20250109,171000,37664750,11180,11180,11180,11180,0
|
|
20250109,170900,37664750,11180,11180,11180,11180,0
|
|
20250109,170800,37664750,11180,11180,11180,11180,0
|
|
20250109,170700,37664750,11180,11180,11180,11180,0
|
|
20250109,170600,37664750,11180,11180,11180,11180,0
|
|
20250109,170500,37664750,11180,11180,11180,11180,0
|
|
20250109,170400,37664750,11180,11180,11180,11180,0
|
|
20250109,170300,37664750,11180,11180,11180,11180,0
|
|
20250109,170200,37664750,11180,11180,11180,11180,0
|
|
20250109,170100,37664750,11180,11180,11180,11180,0
|
|
20250109,170000,37664750,11180,11180,11180,11180,0
|
|
20250109,165900,37664750,11180,11180,11180,11180,0
|
|
20250109,165800,37664750,11180,11180,11180,11180,0
|
|
20250109,165700,37664750,11180,11180,11180,11180,0
|
|
20250109,165600,37664750,11180,11180,11180,11180,0
|
|
20250109,165500,37664750,11180,11180,11180,11180,0
|
|
20250109,165400,37664750,11180,11180,11180,11180,0
|
|
20250109,165300,37664750,11180,11180,11180,11180,0
|
|
20250109,165200,37664750,11180,11180,11180,11180,0
|
|
20250109,165100,37664750,11180,11180,11180,11180,0
|
|
20250109,165000,37664750,11180,11180,11180,11180,85
|
|
20250109,164900,37664750,11180,11180,11180,11180,0
|
|
20250109,164800,37664750,11180,11180,11180,11180,0
|
|
20250109,164700,37664750,11180,11180,11180,11180,0
|
|
20250109,164600,37664750,11180,11180,11180,11180,0
|
|
20250109,164500,37664750,11180,11180,11180,11180,0
|
|
20250109,164400,37664750,11180,11180,11180,11180,0
|
|
20250109,164300,37664750,11180,11180,11180,11180,0
|
|
20250109,164200,37664750,11180,11180,11180,11180,0
|
|
20250109,164100,37664750,11180,11180,11180,11180,0
|
|
20250109,164000,37664750,11180,11180,11180,11180,0
|
|
20250109,163900,37664750,11180,11180,11180,11180,0
|
|
20250109,163800,37664750,11180,11180,11180,11180,0
|
|
20250109,163700,37664750,11180,11180,11180,11180,0
|
|
20250109,163600,37664750,11180,11180,11180,11180,0
|
|
20250109,163500,37664750,11180,11180,11180,11180,0
|
|
20250109,163400,37664750,11180,11180,11180,11180,0
|
|
20250109,163300,37664750,11180,11180,11180,11180,0
|
|
20250109,163200,37664750,11180,11180,11180,11180,0
|
|
20250109,163100,37664750,11180,11180,11180,11180,0
|
|
20250109,163000,37664750,11180,11180,11180,11180,0
|
|
20250109,162900,37664750,11180,11180,11180,11180,0
|
|
20250109,162800,37664750,11180,11180,11180,11180,0
|
|
20250109,162700,37664750,11180,11180,11180,11180,0
|
|
20250109,162600,37664750,11180,11180,11180,11180,0
|
|
20250109,162500,37664750,11180,11180,11180,11180,0
|
|
20250109,162400,37664750,11180,11180,11180,11180,0
|
|
20250109,162300,37664750,11180,11180,11180,11180,0
|
|
20250109,162200,37664750,11180,11180,11180,11180,0
|
|
20250109,162100,37664750,11180,11180,11180,11180,0
|
|
20250109,162000,37664750,11180,11180,11180,11180,85
|
|
20250109,161900,37664750,11180,11180,11180,11180,0
|
|
20250109,161800,37664750,11180,11180,11180,11180,0
|
|
20250109,161700,37664750,11180,11180,11180,11180,0
|
|
20250109,161600,37664750,11180,11180,11180,11180,0
|
|
20250109,161500,37664750,11180,11180,11180,11180,0
|
|
20250109,161400,37664750,11180,11180,11180,11180,0
|
|
20250109,161300,37664750,11180,11180,11180,11180,0
|
|
20250109,161200,37664750,11180,11180,11180,11180,0
|
|
20250109,161100,37664750,11180,11180,11180,11180,0
|
|
20250109,161000,37664750,11180,11180,11180,11180,0
|
|
20250109,160900,37664750,11180,11180,11180,11180,0
|
|
20250109,160800,37664750,11180,11180,11180,11180,0
|
|
20250109,160700,37664750,11180,11180,11180,11180,0
|
|
20250109,160600,37664750,11180,11180,11180,11180,0
|
|
20250109,160500,37664750,11180,11180,11180,11180,0
|
|
20250109,160400,37664750,11180,11180,11180,11180,0
|
|
20250109,160300,37664750,11180,11180,11180,11180,0
|
|
20250109,160200,37664750,11180,11180,11180,11180,0
|
|
20250109,160100,37664750,11180,11180,11180,11180,0
|
|
20250109,160000,37664750,11180,11180,11180,11180,0
|
|
20250109,155900,37664750,11180,11180,11180,11180,0
|
|
20250109,155800,37664750,11180,11180,11180,11180,0
|
|
20250109,155700,37664750,11180,11180,11180,11180,0
|
|
20250109,155600,37664750,11180,11180,11180,11180,0
|
|
20250109,155500,37664750,11180,11180,11180,11180,0
|
|
20250109,155400,37664750,11180,11180,11180,11180,0
|
|
20250109,155300,37664750,11180,11180,11180,11180,0
|
|
20250109,155200,37664750,11180,11180,11180,11180,0
|
|
20250109,155100,37664750,11180,11180,11180,11180,0
|
|
20250109,155000,37664750,11180,11180,11180,11180,85
|
|
20250109,154900,37664750,11180,11180,11180,11180,0
|
|
20250109,154800,37664750,11180,11180,11180,11180,0
|
|
20250109,154700,37664750,11180,11180,11180,11180,0
|
|
20250109,154600,37664750,11180,11180,11180,11180,0
|
|
20250109,154500,37664750,11180,11180,11180,11180,0
|
|
20250109,154400,37664750,11180,11180,11180,11180,0
|
|
20250109,154300,37664750,11180,11180,11180,11180,0
|
|
20250109,154200,37664750,11180,11180,11180,11180,0
|
|
20250109,154100,37664750,11180,11180,11180,11180,0
|
|
20250109,154000,37664750,11180,11180,11180,11180,0
|
|
20250109,153900,37664750,11180,11180,11180,11180,0
|
|
20250109,153800,37664750,11180,11180,11180,11180,0
|
|
20250109,153700,37664750,11180,11180,11180,11180,0
|
|
20250109,153600,37664750,11180,11180,11180,11180,0
|
|
20250109,153500,37664750,11180,11180,11180,11180,0
|
|
20250109,153400,37664750,11180,11180,11180,11180,0
|
|
20250109,153300,37664750,11180,11180,11180,11180,0
|
|
20250109,153200,37664750,11180,11180,11180,11180,0
|
|
20250109,153100,37664750,11180,11180,11180,11180,0
|
|
20250109,153000,37664750,11180,11180,11180,11180,85
|
|
20250109,152900,36714450,11200,11200,11200,11200,0
|
|
20250109,152800,36714450,11200,11200,11200,11200,0
|
|
20250109,152700,36714450,11200,11200,11200,11200,0
|
|
20250109,152600,36714450,11200,11200,11200,11200,0
|
|
20250109,152500,36714450,11200,11200,11200,11200,0
|
|
20250109,152400,36714450,11200,11200,11200,11200,0
|
|
20250109,152300,36714450,11200,11200,11200,11200,0
|
|
20250109,152200,36714450,11200,11200,11200,11200,0
|
|
20250109,152100,36714450,11200,11200,11200,11200,0
|
|
20250109,152000,36714450,11200,11200,11200,11200,0
|
|
20250109,151900,36714450,11200,11200,11200,11200,0
|
|
20250109,151800,36714450,11200,11200,11200,11200,10
|
|
20250109,151700,36602450,11200,11200,11200,11200,114
|
|
20250109,151600,35325650,11200,11200,11200,11200,9
|
|
20250109,151500,35224850,11180,11180,11180,11180,0
|
|
20250109,151400,35224850,11180,11180,11180,11180,0
|
|
20250109,151300,35224850,11180,11180,11180,11180,0
|
|
20250109,151200,35224850,11180,11180,11180,11180,0
|
|
20250109,151100,35224850,11180,11180,11180,11180,5
|
|
20250109,151000,35168950,11200,11200,11200,11200,0
|
|
20250109,150900,35168950,11200,11200,11200,11200,0
|
|
20250109,150800,35168950,11200,11200,11200,11200,0
|
|
20250109,150700,35168950,11200,11200,11200,11200,1
|
|
20250109,150600,35157750,11190,11190,11190,11190,0
|
|
20250109,150500,35157750,11190,11190,11190,11190,0
|
|
20250109,150400,35157750,11190,11190,11190,11190,0
|
|
20250109,150300,35157750,11190,11190,11190,11190,0
|
|
20250109,150200,35157750,11190,11190,11190,11190,0
|
|
20250109,150100,35157750,11190,11190,11190,11190,0
|
|
20250109,150000,35157750,11190,11190,11190,11190,0
|
|
20250109,145900,35157750,11190,11190,11190,11190,8
|
|
20250109,145800,35068230,11160,11160,11160,11160,0
|
|
20250109,145700,35068230,11160,11160,11160,11160,15
|
|
20250109,145600,34900830,11200,11200,11200,11200,0
|
|
20250109,145500,34900830,11200,11200,11200,11200,5
|
|
20250109,145400,34844830,11190,11190,11190,11190,0
|
|
20250109,145300,34844830,11190,11190,11190,11190,33
|
|
20250109,145200,34475560,11160,11160,11160,11160,0
|
|
20250109,145100,34475560,11160,11160,11160,11160,0
|
|
20250109,145000,34475560,11160,11160,11160,11160,0
|
|
20250109,144900,34475560,11160,11160,11160,11160,4
|
|
20250109,144800,34430920,11160,11160,11160,11160,0
|
|
20250109,144700,34430920,11160,11160,11160,11160,0
|
|
20250109,144600,34430920,11160,11160,11160,11160,0
|
|
20250109,144500,34430920,11160,11160,11160,11160,27
|
|
20250109,144400,34129600,11160,11160,11160,11160,0
|
|
20250109,144300,34129600,11160,11160,11160,11160,0
|
|
20250109,144200,34129600,11160,11160,11160,11160,0
|
|
20250109,144100,34129600,11160,11160,11160,11160,39
|
|
20250109,144000,33694360,11160,11160,11160,11160,0
|
|
20250109,143900,33694360,11160,11160,11160,11160,17
|
|
20250109,143800,33504640,11150,11150,11150,11150,0
|
|
20250109,143700,33504640,11150,11150,11150,11150,0
|
|
20250109,143600,33504640,11150,11150,11150,11150,0
|
|
20250109,143500,33504640,11150,11160,11160,11150,22
|
|
20250109,143400,33259130,11160,11160,11160,11160,0
|
|
20250109,143300,33259130,11160,11160,11160,11160,0
|
|
20250109,143200,33259130,11160,11160,11160,11160,0
|
|
20250109,143100,33259130,11160,11160,11160,11160,0
|
|
20250109,143000,33259130,11160,11160,11160,11160,0
|
|
20250109,142900,33259130,11160,11160,11160,11160,0
|
|
20250109,142800,33259130,11160,11160,11160,11160,0
|
|
20250109,142700,33259130,11160,11160,11160,11160,0
|
|
20250109,142600,33259130,11160,11160,11160,11160,0
|
|
20250109,142500,33259130,11160,11160,11160,11160,0
|
|
20250109,142400,33259130,11160,11160,11160,11160,0
|
|
20250109,142300,33259130,11160,11160,11160,11160,0
|
|
20250109,142200,33259130,11160,11150,11160,11150,4
|
|
20250109,142100,33214500,11160,11160,11160,11160,0
|
|
20250109,142000,33214500,11160,11160,11160,11160,0
|
|
20250109,141900,33214500,11160,11160,11160,11160,0
|
|
20250109,141800,33214500,11160,11160,11160,11160,0
|
|
20250109,141700,33214500,11160,11160,11160,11160,0
|
|
20250109,141600,33214500,11160,11160,11160,11160,0
|
|
20250109,141500,33214500,11160,11160,11160,11160,199
|
|
20250109,141400,30993660,11180,11180,11180,11180,0
|
|
20250109,141300,30993660,11180,11180,11180,11180,0
|
|
20250109,141200,30993660,11180,11180,11180,11180,0
|
|
20250109,141100,30993660,11180,11180,11180,11180,0
|
|
20250109,141000,30993660,11180,11180,11180,11180,0
|
|
20250109,140900,30993660,11180,11180,11180,11180,0
|
|
20250109,140800,30993660,11180,11180,11180,11180,0
|
|
20250109,140700,30993660,11180,11180,11180,11180,0
|
|
20250109,140600,30993660,11180,11180,11180,11180,0
|
|
20250109,140500,30993660,11180,11180,11180,11180,0
|
|
20250109,140400,30993660,11180,11180,11180,11180,0
|
|
20250109,140300,30993660,11180,11180,11180,11180,0
|
|
20250109,140200,30993660,11180,11170,11180,11170,51
|
|
20250109,140100,30423520,11180,11180,11180,11180,0
|
|
20250109,140000,30423520,11180,11180,11180,11180,0
|
|
20250109,135900,30423520,11180,11180,11180,11180,0
|
|
20250109,135800,30423520,11180,11180,11180,11180,0
|
|
20250109,135700,30423520,11180,11180,11180,11180,0
|
|
20250109,135600,30423520,11180,11180,11180,11180,0
|
|
20250109,135500,30423520,11180,11180,11180,11180,0
|
|
20250109,135400,30423520,11180,11180,11180,11180,0
|
|
20250109,135300,30423520,11180,11180,11180,11180,0
|
|
20250109,135200,30423520,11180,11180,11180,11180,0
|
|
20250109,135100,30423520,11180,11180,11180,11180,0
|
|
20250109,135000,30423520,11180,11180,11180,11180,0
|
|
20250109,134900,30423520,11180,11180,11180,11180,0
|
|
20250109,134800,30423520,11180,11180,11180,11180,0
|
|
20250109,134700,30423520,11180,11180,11180,11180,0
|
|
20250109,134600,30423520,11180,11180,11180,11180,0
|
|
20250109,134500,30423520,11180,11180,11180,11180,0
|
|
20250109,134400,30423520,11180,11180,11180,11180,0
|
|
20250109,134300,30423520,11180,11180,11180,11180,0
|
|
20250109,134200,30423520,11180,11180,11180,11180,55
|
|
20250109,134100,29808620,11180,11180,11180,11180,1
|
|
20250109,134000,29797440,11150,11150,11150,11150,0
|
|
20250109,133900,29797440,11150,11150,11150,11150,0
|
|
20250109,133800,29797440,11150,11150,11150,11150,0
|
|
20250109,133700,29797440,11150,11150,11150,11150,0
|
|
20250109,133600,29797440,11150,11150,11150,11150,0
|
|
20250109,133500,29797440,11150,11150,11150,11150,200
|
|
20250109,133400,27567440,11190,11190,11190,11190,0
|
|
20250109,133300,27567440,11190,11190,11190,11190,0
|
|
20250109,133200,27567440,11190,11190,11190,11190,0
|
|
20250109,133100,27567440,11190,11190,11190,11190,0
|
|
20250109,133000,27567440,11190,11190,11190,11190,0
|
|
20250109,132900,27567440,11190,11190,11190,11190,0
|
|
20250109,132800,27567440,11190,11190,11190,11190,0
|
|
20250109,132700,27567440,11190,11190,11190,11190,0
|
|
20250109,132600,27567440,11190,11190,11190,11190,0
|
|
20250109,132500,27567440,11190,11190,11190,11190,0
|
|
20250109,132400,27567440,11190,11190,11190,11190,0
|
|
20250109,132300,27567440,11190,11190,11190,11190,0
|
|
20250109,132200,27567440,11190,11190,11190,11190,0
|
|
20250109,132100,27567440,11190,11190,11190,11190,0
|
|
20250109,132000,27567440,11190,11190,11190,11190,0
|
|
20250109,131900,27567440,11190,11190,11190,11190,0
|
|
20250109,131800,27567440,11190,11190,11190,11190,50
|
|
20250109,131700,27007940,11190,11190,11190,11190,0
|
|
20250109,131600,27007940,11190,11190,11190,11190,0
|
|
20250109,131500,27007940,11190,11190,11190,11190,0
|
|
20250109,131400,27007940,11190,11190,11190,11190,0
|
|
20250109,131300,27007940,11190,11190,11190,11190,0
|
|
20250109,131200,27007940,11190,11190,11190,11190,0
|
|
20250109,131100,27007940,11190,11190,11190,11190,0
|
|
20250109,131000,27007940,11190,11190,11190,11190,0
|
|
20250109,130900,27007940,11190,11190,11190,11190,0
|
|
20250109,130800,27007940,11190,11190,11190,11190,0
|
|
20250109,130700,27007940,11190,11190,11190,11190,0
|
|
20250109,130600,27007940,11190,11190,11190,11190,0
|
|
20250109,130500,27007940,11190,11190,11190,11190,0
|
|
20250109,130400,27007940,11190,11190,11190,11190,0
|
|
20250109,130300,27007940,11190,11190,11190,11190,1
|
|
20250109,130200,26996750,11140,11140,11140,11140,0
|
|
20250109,130100,26996750,11140,11140,11140,11140,0
|
|
20250109,130000,26996750,11140,11140,11140,11140,0
|
|
20250109,125900,26996750,11140,11150,11150,11140,172
|
|
20250109,125800,25080230,11150,11150,11150,11150,0
|
|
20250109,125700,25080230,11150,11150,11150,11150,0
|
|
20250109,125600,25080230,11150,11150,11150,11150,0
|
|
20250109,125500,25080230,11150,11150,11150,11150,400
|
|
20250109,125400,20620230,11200,11200,11200,11200,0
|
|
20250109,125300,20620230,11200,11200,11200,11200,6
|
|
20250109,125200,20553030,11200,11200,11200,11200,11
|
|
20250109,125100,20429830,11200,11200,11200,11200,163
|
|
20250109,125000,18604230,11150,11150,11150,11150,0
|
|
20250109,124900,18604230,11150,11150,11150,11150,0
|
|
20250109,124800,18604230,11150,11150,11150,11150,0
|
|
20250109,124700,18604230,11150,11150,11150,11150,0
|
|
20250109,124600,18604230,11150,11150,11150,11150,0
|
|
20250109,124500,18604230,11150,11150,11150,11150,0
|
|
20250109,124400,18604230,11150,11150,11150,11150,0
|
|
20250109,124300,18604230,11150,11150,11150,11150,0
|
|
20250109,124200,18604230,11150,11150,11150,11150,0
|
|
20250109,124100,18604230,11150,11150,11150,11150,0
|
|
20250109,124000,18604230,11150,11150,11150,11150,0
|
|
20250109,123900,18604230,11150,11150,11150,11150,0
|
|
20250109,123800,18604230,11150,11150,11150,11150,0
|
|
20250109,123700,18604230,11150,11150,11150,11150,0
|
|
20250109,123600,18604230,11150,11150,11150,11150,0
|
|
20250109,123500,18604230,11150,11150,11150,11150,0
|
|
20250109,123400,18604230,11150,11150,11150,11150,0
|
|
20250109,123300,18604230,11150,11150,11150,11150,0
|
|
20250109,123200,18604230,11150,11150,11150,11150,0
|
|
20250109,123100,18604230,11150,11150,11150,11150,0
|
|
20250109,123000,18604230,11150,11150,11150,11150,0
|
|
20250109,122900,18604230,11150,11150,11150,11150,0
|
|
20250109,122800,18604230,11150,11150,11150,11150,0
|
|
20250109,122700,18604230,11150,11150,11150,11150,0
|
|
20250109,122600,18604230,11150,11150,11150,11150,0
|
|
20250109,122500,18604230,11150,11160,11160,11150,14
|
|
20250109,122400,18448010,11160,11160,11160,11160,0
|
|
20250109,122300,18448010,11160,11160,11160,11160,0
|
|
20250109,122200,18448010,11160,11160,11160,11160,0
|
|
20250109,122100,18448010,11160,11160,11160,11160,0
|
|
20250109,122000,18448010,11160,11160,11160,11160,0
|
|
20250109,121900,18448010,11160,11160,11160,11160,0
|
|
20250109,121800,18448010,11160,11160,11160,11160,0
|
|
20250109,121700,18448010,11160,11160,11160,11160,0
|
|
20250109,121600,18448010,11160,11160,11160,11160,0
|
|
20250109,121500,18448010,11160,11160,11160,11160,0
|
|
20250109,121400,18448010,11160,11160,11160,11160,0
|
|
20250109,121300,18448010,11160,11160,11160,11160,0
|
|
20250109,121200,18448010,11160,11160,11160,11160,0
|
|
20250109,121100,18448010,11160,11160,11160,11160,0
|
|
20250109,121000,18448010,11160,11160,11160,11160,0
|
|
20250109,120900,18448010,11160,11160,11160,11160,10
|
|
20250109,120800,18336410,11150,11150,11150,11150,0
|
|
20250109,120700,18336410,11150,11150,11150,11150,0
|
|
20250109,120600,18336410,11150,11150,11150,11150,0
|
|
20250109,120500,18336410,11150,11150,11150,11150,0
|
|
20250109,120400,18336410,11150,11150,11150,11150,0
|
|
20250109,120300,18336410,11150,11150,11150,11150,0
|
|
20250109,120200,18336410,11150,11150,11150,11150,0
|
|
20250109,120100,18336410,11150,11150,11150,11150,0
|
|
20250109,120000,18336410,11150,11150,11150,11150,0
|
|
20250109,115900,18336410,11150,11150,11150,11150,0
|
|
20250109,115800,18336410,11150,11150,11150,11150,0
|
|
20250109,115700,18336410,11150,11150,11150,11150,300
|
|
20250109,115600,14991410,11150,11170,11170,11150,354
|
|
20250109,115500,11043810,11240,11240,11240,11240,0
|
|
20250109,115400,11043810,11240,11240,11240,11240,0
|
|
20250109,115300,11043810,11240,11240,11240,11240,100
|
|
20250109,115200,9919810,11240,11240,11240,11240,100
|
|
20250109,115100,8795810,11230,11230,11230,11230,0
|
|
20250109,115000,8795810,11230,11230,11230,11230,100
|
|
20250109,114900,7672810,11230,11230,11230,11230,0
|
|
20250109,114800,7672810,11230,11180,11230,11180,91
|
|
20250109,114700,6651230,11180,11180,11180,11180,0
|
|
20250109,114600,6651230,11180,11180,11180,11180,81
|
|
20250109,114500,5745650,11150,11150,11150,11150,0
|
|
20250109,114400,5745650,11150,11150,11150,11150,0
|
|
20250109,114300,5745650,11150,11150,11150,11150,0
|
|
20250109,114200,5745650,11150,11150,11150,11150,0
|
|
20250109,114100,5745650,11150,11150,11150,11150,0
|
|
20250109,114000,5745650,11150,11150,11150,11150,0
|
|
20250109,113900,5745650,11150,11150,11150,11150,0
|
|
20250109,113800,5745650,11150,11150,11150,11150,0
|
|
20250109,113700,5745650,11150,11150,11150,11150,0
|
|
20250109,113600,5745650,11150,11150,11150,11150,0
|
|
20250109,113500,5745650,11150,11150,11150,11150,0
|
|
20250109,113400,5745650,11150,11150,11150,11150,0
|
|
20250109,113300,5745650,11150,11150,11150,11150,0
|
|
20250109,113200,5745650,11150,11150,11150,11150,0
|
|
20250109,113100,5745650,11150,11150,11150,11150,0
|
|
20250109,113000,5745650,11150,11150,11150,11150,0
|
|
20250109,112900,5745650,11150,11150,11150,11150,0
|
|
20250109,112800,5745650,11150,11150,11150,11150,0
|
|
20250109,112700,5745650,11150,11150,11150,11150,0
|
|
20250109,112600,5745650,11150,11150,11150,11150,0
|
|
20250109,112500,5745650,11150,11150,11150,11150,0
|
|
20250109,112400,5745650,11150,11150,11150,11150,0
|
|
20250109,112300,5745650,11150,11150,11150,11150,0
|
|
20250109,112200,5745650,11150,11150,11150,11150,0
|
|
20250109,112100,5745650,11150,11150,11150,11150,0
|
|
20250109,112000,5745650,11150,11150,11150,11150,0
|
|
20250109,111900,5745650,11150,11150,11150,11150,0
|
|
20250109,111800,5745650,11150,11150,11150,11150,0
|
|
20250109,111700,5745650,11150,11150,11150,11150,0
|
|
20250109,111600,5745650,11150,11150,11150,11150,0
|
|
20250109,111500,5745650,11150,11150,11150,11150,0
|
|
20250109,111400,5745650,11150,11150,11150,11150,0
|
|
20250109,111300,5745650,11150,11150,11150,11150,0
|
|
20250109,111200,5745650,11150,11150,11150,11150,0
|
|
20250109,111100,5745650,11150,11150,11150,11150,0
|
|
20250109,111000,5745650,11150,11150,11150,11150,0
|
|
20250109,110900,5745650,11150,11150,11150,11150,0
|
|
20250109,110800,5745650,11150,11150,11150,11150,0
|
|
20250109,110700,5745650,11150,11150,11150,11150,0
|
|
20250109,110600,5745650,11150,11150,11150,11150,0
|
|
20250109,110500,5745650,11150,11150,11150,11150,0
|
|
20250109,110400,5745650,11150,11150,11150,11150,0
|
|
20250109,110300,5745650,11150,11150,11150,11150,0
|
|
20250109,110200,5745650,11150,11150,11150,11150,0
|
|
20250109,110100,5745650,11150,11150,11150,11150,0
|
|
20250109,110000,5745650,11150,11150,11150,11150,0
|
|
20250109,105900,5745650,11150,11150,11150,11150,0
|
|
20250109,105800,5745650,11150,11150,11150,11150,0
|
|
20250109,105700,5745650,11150,11150,11150,11150,0
|
|
20250109,105600,5745650,11150,11150,11150,11150,26
|
|
20250109,105500,5455750,11150,11150,11150,11150,0
|
|
20250109,105400,5455750,11150,11150,11150,11150,0
|
|
20250109,105300,5455750,11150,11150,11150,11150,0
|
|
20250109,105200,5455750,11150,11150,11150,11150,0
|
|
20250109,105100,5455750,11150,11150,11150,11150,0
|
|
20250109,105000,5455750,11150,11150,11150,11150,0
|
|
20250109,104900,5455750,11150,11150,11150,11150,0
|
|
20250109,104800,5455750,11150,11150,11150,11150,0
|
|
20250109,104700,5455750,11150,11150,11150,11150,0
|
|
20250109,104600,5455750,11150,11150,11150,11150,0
|
|
20250109,104500,5455750,11150,11150,11150,11150,0
|
|
20250109,104400,5455750,11150,11150,11150,11150,0
|
|
20250109,104300,5455750,11150,11150,11150,11150,0
|
|
20250109,104200,5455750,11150,11150,11150,11150,0
|
|
20250109,104100,5455750,11150,11150,11150,11150,0
|
|
20250109,104000,5455750,11150,11150,11150,11150,0
|
|
20250109,103900,5455750,11150,11150,11150,11150,0
|
|
20250109,103800,5455750,11150,11150,11150,11150,0
|
|
20250109,103700,5455750,11150,11150,11150,11150,0
|
|
20250109,103600,5455750,11150,11150,11150,11150,0
|
|
20250109,103500,5455750,11150,11150,11150,11150,0
|
|
20250109,103400,5455750,11150,11150,11150,11150,0
|
|
20250109,103300,5455750,11150,11140,11150,11140,13
|
|
20250109,103200,5310900,11130,11150,11150,11130,389
|
|
20250109,103100,980940,11180,11180,11180,11180,0
|
|
20250109,103000,980940,11180,11180,11180,11180,0
|
|
20250109,102900,980940,11180,11180,11180,11180,0
|
|
20250109,102800,980940,11180,11180,11180,11180,0
|
|
20250109,102700,980940,11180,11180,11180,11180,0
|
|
20250109,102600,980940,11180,11180,11180,11180,0
|
|
20250109,102500,980940,11180,11180,11180,11180,0
|
|
20250109,102400,980940,11180,11180,11180,11180,0
|
|
20250109,102300,980940,11180,11180,11180,11180,0
|
|
20250109,102200,980940,11180,11180,11180,11180,0
|
|
20250109,102100,980940,11180,11180,11180,11180,0
|
|
20250109,102000,980940,11180,11180,11180,11180,0
|
|
20250109,101900,980940,11180,11180,11180,11180,0
|
|
20250109,101800,980940,11180,11180,11180,11180,0
|
|
20250109,101700,980940,11180,11180,11180,11180,0
|
|
20250109,101600,980940,11180,11180,11180,11180,0
|
|
20250109,101500,980940,11180,11180,11180,11180,0
|
|
20250109,101400,980940,11180,11180,11180,11180,0
|
|
20250109,101300,980940,11180,11180,11180,11180,0
|
|
20250109,101200,980940,11180,11180,11180,11180,0
|
|
20250109,101100,980940,11180,11180,11180,11180,0
|
|
20250109,101000,980940,11180,11180,11180,11180,0
|
|
20250109,100900,980940,11180,11180,11180,11180,0
|
|
20250109,100800,980940,11180,11180,11180,11180,0
|
|
20250109,100700,980940,11180,11180,11180,11180,0
|
|
20250109,100600,980940,11180,11180,11180,11180,0
|
|
20250109,100500,980940,11180,11180,11180,11180,0
|
|
20250109,100400,980940,11180,11180,11180,11180,0
|
|
20250109,100300,980940,11180,11180,11180,11180,0
|
|
20250109,100200,980940,11180,11180,11180,11180,1
|
|
20250109,100100,969760,11150,11150,11150,11150,0
|
|
20250109,100000,969760,11150,11150,11150,11150,0
|
|
20250109,095900,969760,11150,11150,11150,11150,0
|
|
20250109,095800,969760,11150,11150,11150,11150,0
|
|
20250109,095700,969760,11150,11150,11150,11150,0
|
|
20250109,095600,969760,11150,11150,11150,11150,0
|
|
20250109,095500,969760,11150,11150,11150,11150,0
|
|
20250109,095400,969760,11150,11150,11150,11150,0
|
|
20250109,095300,969760,11150,11150,11150,11150,0
|
|
20250109,095200,969760,11150,11150,11150,11150,0
|
|
20250109,095100,969760,11150,11150,11150,11150,0
|
|
20250109,095000,969760,11150,11150,11150,11150,0
|
|
20250109,094900,969760,11150,11150,11150,11150,0
|
|
20250109,094800,969760,11150,11150,11150,11150,0
|
|
20250109,094700,969760,11150,11150,11150,11150,0
|
|
20250109,094600,969760,11150,11150,11150,11150,0
|
|
20250109,094500,969760,11150,11150,11150,11150,0
|
|
20250109,094400,969760,11150,11150,11150,11150,0
|
|
20250109,094300,969760,11150,11150,11150,11150,0
|
|
20250109,094200,969760,11150,11150,11150,11150,0
|
|
20250109,094100,969760,11150,11150,11150,11150,0
|
|
20250109,094000,969760,11150,11150,11150,11150,0
|
|
20250109,093900,969760,11150,11150,11150,11150,0
|
|
20250109,093800,969760,11150,11150,11150,11150,0
|
|
20250109,093700,969760,11150,11150,11150,11150,0
|
|
20250109,093600,969760,11150,11150,11150,11150,0
|
|
20250109,093500,969760,11150,11150,11150,11150,0
|
|
20250109,093400,969760,11150,11150,11150,11150,70
|
|
20250109,093300,189260,11180,11180,11180,11180,0
|
|
20250109,093200,189260,11180,11180,11180,11180,0
|
|
20250109,093100,189260,11180,11180,11180,11180,0
|
|
20250109,093000,189260,11180,11180,11180,11180,0
|
|
20250109,092900,189260,11180,11180,11180,11180,0
|
|
20250109,092800,189260,11180,11180,11180,11180,0
|
|
20250109,092700,189260,11180,11180,11180,11180,0
|
|
20250109,092600,189260,11180,11180,11180,11180,0
|
|
20250109,092500,189260,11180,11180,11180,11180,0
|
|
20250109,092400,189260,11180,11180,11180,11180,0
|
|
20250109,092300,189260,11180,11180,11180,11180,0
|
|
20250109,092200,189260,11180,11180,11180,11180,0
|
|
20250109,092100,189260,11180,11180,11180,11180,0
|
|
20250109,092000,189260,11180,11180,11180,11180,1
|
|
20250109,091900,178080,11130,11130,11130,11130,0
|
|
20250109,091800,178080,11130,11130,11130,11130,0
|
|
20250109,091700,178080,11130,11130,11130,11130,0
|
|
20250109,091600,178080,11130,11130,11130,11130,0
|
|
20250109,091500,178080,11130,11130,11130,11130,0
|
|
20250109,091400,178080,11130,11130,11130,11130,0
|
|
20250109,091300,178080,11130,11130,11130,11130,0
|
|
20250109,091200,178080,11130,11130,11130,11130,0
|
|
20250109,091100,178080,11130,11130,11130,11130,10
|
|
20250109,091000,66780,11130,11130,11130,11130,0
|
|
20250109,090900,66780,11130,11130,11130,11130,0
|
|
20250109,090800,66780,11130,11130,11130,11130,0
|
|
20250109,090700,66780,11130,11130,11130,11130,0
|
|
20250109,090600,66780,11130,11130,11130,11130,0
|
|
20250109,090500,66780,11130,11130,11130,11130,0
|
|
20250109,090400,66780,11130,11130,11130,11130,3
|
|
20250109,090300,33390,11130,11130,11130,11130,0
|
|
20250109,090200,33390,11130,11130,11130,11130,0
|
|
20250109,090100,33390,11130,11130,11130,11130,0
|
|
20250109,090000,33390,11130,11130,11130,11130,3
|