654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195100,319620030,10170,10170,10170,10170,231
|
|
20250109,195000,319620030,10170,10170,10170,10170,0
|
|
20250109,194900,319620030,10170,10170,10170,10170,0
|
|
20250109,194800,319620030,10170,10170,10170,10170,0
|
|
20250109,194700,319620030,10170,10170,10170,10170,0
|
|
20250109,194600,319620030,10170,10170,10170,10170,0
|
|
20250109,194500,319620030,10170,10170,10170,10170,0
|
|
20250109,194400,319620030,10170,10170,10170,10170,0
|
|
20250109,194300,319620030,10170,10170,10170,10170,0
|
|
20250109,194200,319620030,10170,10170,10170,10170,0
|
|
20250109,194100,319620030,10170,10170,10170,10170,0
|
|
20250109,194000,319620030,10170,10170,10170,10170,0
|
|
20250109,193900,319620030,10170,10170,10170,10170,0
|
|
20250109,193800,319620030,10170,10170,10170,10170,0
|
|
20250109,193700,319620030,10170,10170,10170,10170,0
|
|
20250109,193600,319620030,10170,10170,10170,10170,0
|
|
20250109,193500,319620030,10170,10170,10170,10170,0
|
|
20250109,193400,319620030,10170,10170,10170,10170,0
|
|
20250109,193300,319620030,10170,10170,10170,10170,0
|
|
20250109,193200,319620030,10170,10170,10170,10170,0
|
|
20250109,193100,319620030,10170,10170,10170,10170,0
|
|
20250109,193000,319620030,10170,10170,10170,10170,0
|
|
20250109,192900,319620030,10170,10170,10170,10170,0
|
|
20250109,192800,319620030,10170,10170,10170,10170,0
|
|
20250109,192700,319620030,10170,10170,10170,10170,0
|
|
20250109,192600,319620030,10170,10170,10170,10170,0
|
|
20250109,192500,319620030,10170,10170,10170,10170,0
|
|
20250109,192400,319620030,10170,10170,10170,10170,0
|
|
20250109,192300,319620030,10170,10170,10170,10170,0
|
|
20250109,192200,319620030,10170,10170,10170,10170,0
|
|
20250109,192100,319620030,10170,10170,10170,10170,231
|
|
20250109,192000,319620030,10170,10170,10170,10170,0
|
|
20250109,191900,319620030,10170,10170,10170,10170,0
|
|
20250109,191800,319620030,10170,10170,10170,10170,0
|
|
20250109,191700,319620030,10170,10170,10170,10170,0
|
|
20250109,191600,319620030,10170,10170,10170,10170,0
|
|
20250109,191500,319620030,10170,10170,10170,10170,0
|
|
20250109,191400,319620030,10170,10170,10170,10170,0
|
|
20250109,191300,319620030,10170,10170,10170,10170,0
|
|
20250109,191200,319620030,10170,10170,10170,10170,0
|
|
20250109,191100,319620030,10170,10170,10170,10170,0
|
|
20250109,191000,319620030,10170,10170,10170,10170,0
|
|
20250109,190900,319620030,10170,10170,10170,10170,0
|
|
20250109,190800,319620030,10170,10170,10170,10170,0
|
|
20250109,190700,319620030,10170,10170,10170,10170,0
|
|
20250109,190600,319620030,10170,10170,10170,10170,0
|
|
20250109,190500,319620030,10170,10170,10170,10170,0
|
|
20250109,190400,319620030,10170,10170,10170,10170,0
|
|
20250109,190300,319620030,10170,10170,10170,10170,0
|
|
20250109,190200,319620030,10170,10170,10170,10170,0
|
|
20250109,190100,319620030,10170,10170,10170,10170,0
|
|
20250109,190000,319620030,10170,10170,10170,10170,0
|
|
20250109,185900,319620030,10170,10170,10170,10170,0
|
|
20250109,185800,319620030,10170,10170,10170,10170,0
|
|
20250109,185700,319620030,10170,10170,10170,10170,0
|
|
20250109,185600,319620030,10170,10170,10170,10170,0
|
|
20250109,185500,319620030,10170,10170,10170,10170,0
|
|
20250109,185400,319620030,10170,10170,10170,10170,0
|
|
20250109,185300,319620030,10170,10170,10170,10170,0
|
|
20250109,185200,319620030,10170,10170,10170,10170,0
|
|
20250109,185100,319620030,10170,10170,10170,10170,231
|
|
20250109,185000,319620030,10170,10170,10170,10170,0
|
|
20250109,184900,319620030,10170,10170,10170,10170,0
|
|
20250109,184800,319620030,10170,10170,10170,10170,0
|
|
20250109,184700,319620030,10170,10170,10170,10170,0
|
|
20250109,184600,319620030,10170,10170,10170,10170,0
|
|
20250109,184500,319620030,10170,10170,10170,10170,0
|
|
20250109,184400,319620030,10170,10170,10170,10170,0
|
|
20250109,184300,319620030,10170,10170,10170,10170,0
|
|
20250109,184200,319620030,10170,10170,10170,10170,0
|
|
20250109,184100,319620030,10170,10170,10170,10170,0
|
|
20250109,184000,319620030,10170,10170,10170,10170,0
|
|
20250109,183900,319620030,10170,10170,10170,10170,0
|
|
20250109,183800,319620030,10170,10170,10170,10170,0
|
|
20250109,183700,319620030,10170,10170,10170,10170,0
|
|
20250109,183600,319620030,10170,10170,10170,10170,0
|
|
20250109,183500,319620030,10170,10170,10170,10170,0
|
|
20250109,183400,319620030,10170,10170,10170,10170,0
|
|
20250109,183300,319620030,10170,10170,10170,10170,0
|
|
20250109,183200,319620030,10170,10170,10170,10170,0
|
|
20250109,183100,319620030,10170,10170,10170,10170,0
|
|
20250109,183000,319620030,10170,10170,10170,10170,0
|
|
20250109,182900,319620030,10170,10170,10170,10170,0
|
|
20250109,182800,319620030,10170,10170,10170,10170,0
|
|
20250109,182700,319620030,10170,10170,10170,10170,0
|
|
20250109,182600,319620030,10170,10170,10170,10170,0
|
|
20250109,182500,319620030,10170,10170,10170,10170,0
|
|
20250109,182400,319620030,10170,10170,10170,10170,0
|
|
20250109,182300,319620030,10170,10170,10170,10170,0
|
|
20250109,182200,319620030,10170,10170,10170,10170,0
|
|
20250109,182100,319620030,10170,10170,10170,10170,231
|
|
20250109,182000,319620030,10170,10170,10170,10170,0
|
|
20250109,181900,319620030,10170,10170,10170,10170,0
|
|
20250109,181800,319620030,10170,10170,10170,10170,0
|
|
20250109,181700,319620030,10170,10170,10170,10170,0
|
|
20250109,181600,319620030,10170,10170,10170,10170,0
|
|
20250109,181500,319620030,10170,10170,10170,10170,0
|
|
20250109,181400,319620030,10170,10170,10170,10170,0
|
|
20250109,181300,319620030,10170,10170,10170,10170,0
|
|
20250109,181200,319620030,10170,10170,10170,10170,0
|
|
20250109,181100,319620030,10170,10170,10170,10170,0
|
|
20250109,181000,319620030,10170,10170,10170,10170,0
|
|
20250109,180900,319620030,10170,10170,10170,10170,0
|
|
20250109,180800,319620030,10170,10170,10170,10170,0
|
|
20250109,180700,319620030,10170,10170,10170,10170,0
|
|
20250109,180600,319620030,10170,10170,10170,10170,0
|
|
20250109,180500,319620030,10170,10170,10170,10170,0
|
|
20250109,180400,319620030,10170,10170,10170,10170,0
|
|
20250109,180300,319620030,10170,10170,10170,10170,0
|
|
20250109,180200,319620030,10170,10170,10170,10170,0
|
|
20250109,180100,319620030,10170,10170,10170,10170,0
|
|
20250109,180000,319620030,10170,10170,10170,10170,0
|
|
20250109,175900,319620030,10170,10170,10170,10170,0
|
|
20250109,175800,319620030,10170,10170,10170,10170,0
|
|
20250109,175700,319620030,10170,10170,10170,10170,0
|
|
20250109,175600,319620030,10170,10170,10170,10170,0
|
|
20250109,175500,319620030,10170,10170,10170,10170,0
|
|
20250109,175400,319620030,10170,10170,10170,10170,0
|
|
20250109,175300,319620030,10170,10170,10170,10170,0
|
|
20250109,175200,319620030,10170,10170,10170,10170,0
|
|
20250109,175100,319620030,10170,10170,10170,10170,231
|
|
20250109,175000,319620030,10170,10170,10170,10170,0
|
|
20250109,174900,319620030,10170,10170,10170,10170,0
|
|
20250109,174800,319620030,10170,10170,10170,10170,0
|
|
20250109,174700,319620030,10170,10170,10170,10170,0
|
|
20250109,174600,319620030,10170,10170,10170,10170,0
|
|
20250109,174500,319620030,10170,10170,10170,10170,0
|
|
20250109,174400,319620030,10170,10170,10170,10170,0
|
|
20250109,174300,319620030,10170,10170,10170,10170,0
|
|
20250109,174200,319620030,10170,10170,10170,10170,0
|
|
20250109,174100,319620030,10170,10170,10170,10170,0
|
|
20250109,174000,319620030,10170,10170,10170,10170,0
|
|
20250109,173900,319620030,10170,10170,10170,10170,0
|
|
20250109,173800,319620030,10170,10170,10170,10170,0
|
|
20250109,173700,319620030,10170,10170,10170,10170,0
|
|
20250109,173600,319620030,10170,10170,10170,10170,0
|
|
20250109,173500,319620030,10170,10170,10170,10170,0
|
|
20250109,173400,319620030,10170,10170,10170,10170,0
|
|
20250109,173300,319620030,10170,10170,10170,10170,0
|
|
20250109,173200,319620030,10170,10170,10170,10170,0
|
|
20250109,173100,319620030,10170,10170,10170,10170,0
|
|
20250109,173000,319620030,10170,10170,10170,10170,0
|
|
20250109,172900,319620030,10170,10170,10170,10170,0
|
|
20250109,172800,319620030,10170,10170,10170,10170,0
|
|
20250109,172700,319620030,10170,10170,10170,10170,0
|
|
20250109,172600,319620030,10170,10170,10170,10170,0
|
|
20250109,172500,319620030,10170,10170,10170,10170,0
|
|
20250109,172400,319620030,10170,10170,10170,10170,0
|
|
20250109,172300,319620030,10170,10170,10170,10170,0
|
|
20250109,172200,319620030,10170,10170,10170,10170,0
|
|
20250109,172100,319620030,10170,10170,10170,10170,231
|
|
20250109,172000,319620030,10170,10170,10170,10170,0
|
|
20250109,171900,319620030,10170,10170,10170,10170,0
|
|
20250109,171800,319620030,10170,10170,10170,10170,0
|
|
20250109,171700,319620030,10170,10170,10170,10170,0
|
|
20250109,171600,319620030,10170,10170,10170,10170,0
|
|
20250109,171500,319620030,10170,10170,10170,10170,0
|
|
20250109,171400,319620030,10170,10170,10170,10170,0
|
|
20250109,171300,319620030,10170,10170,10170,10170,0
|
|
20250109,171200,319620030,10170,10170,10170,10170,0
|
|
20250109,171100,319620030,10170,10170,10170,10170,0
|
|
20250109,171000,319620030,10170,10170,10170,10170,0
|
|
20250109,170900,319620030,10170,10170,10170,10170,0
|
|
20250109,170800,319620030,10170,10170,10170,10170,0
|
|
20250109,170700,319620030,10170,10170,10170,10170,0
|
|
20250109,170600,319620030,10170,10170,10170,10170,0
|
|
20250109,170500,319620030,10170,10170,10170,10170,0
|
|
20250109,170400,319620030,10170,10170,10170,10170,0
|
|
20250109,170300,319620030,10170,10170,10170,10170,0
|
|
20250109,170200,319620030,10170,10170,10170,10170,0
|
|
20250109,170100,319620030,10170,10170,10170,10170,0
|
|
20250109,170000,319620030,10170,10170,10170,10170,0
|
|
20250109,165900,319620030,10170,10170,10170,10170,0
|
|
20250109,165800,319620030,10170,10170,10170,10170,0
|
|
20250109,165700,319620030,10170,10170,10170,10170,0
|
|
20250109,165600,319620030,10170,10170,10170,10170,0
|
|
20250109,165500,319620030,10170,10170,10170,10170,0
|
|
20250109,165400,319620030,10170,10170,10170,10170,0
|
|
20250109,165300,319620030,10170,10170,10170,10170,0
|
|
20250109,165200,319620030,10170,10170,10170,10170,0
|
|
20250109,165100,319620030,10170,10170,10170,10170,231
|
|
20250109,165000,319620030,10170,10170,10170,10170,0
|
|
20250109,164900,319620030,10170,10170,10170,10170,0
|
|
20250109,164800,319620030,10170,10170,10170,10170,0
|
|
20250109,164700,319620030,10170,10170,10170,10170,0
|
|
20250109,164600,319620030,10170,10170,10170,10170,0
|
|
20250109,164500,319620030,10170,10170,10170,10170,0
|
|
20250109,164400,319620030,10170,10170,10170,10170,0
|
|
20250109,164300,319620030,10170,10170,10170,10170,0
|
|
20250109,164200,319620030,10170,10170,10170,10170,0
|
|
20250109,164100,319620030,10170,10170,10170,10170,0
|
|
20250109,164000,319620030,10170,10170,10170,10170,0
|
|
20250109,163900,319620030,10170,10170,10170,10170,0
|
|
20250109,163800,319620030,10170,10170,10170,10170,0
|
|
20250109,163700,319620030,10170,10170,10170,10170,0
|
|
20250109,163600,319620030,10170,10170,10170,10170,0
|
|
20250109,163500,319620030,10170,10170,10170,10170,0
|
|
20250109,163400,319620030,10170,10170,10170,10170,0
|
|
20250109,163300,319620030,10170,10170,10170,10170,0
|
|
20250109,163200,319620030,10170,10170,10170,10170,0
|
|
20250109,163100,319620030,10170,10170,10170,10170,0
|
|
20250109,163000,319620030,10170,10170,10170,10170,0
|
|
20250109,162900,319620030,10170,10170,10170,10170,0
|
|
20250109,162800,319620030,10170,10170,10170,10170,0
|
|
20250109,162700,319620030,10170,10170,10170,10170,0
|
|
20250109,162600,319620030,10170,10170,10170,10170,0
|
|
20250109,162500,319620030,10170,10170,10170,10170,0
|
|
20250109,162400,319620030,10170,10170,10170,10170,0
|
|
20250109,162300,319620030,10170,10170,10170,10170,0
|
|
20250109,162200,319620030,10170,10170,10170,10170,0
|
|
20250109,162100,319620030,10170,10170,10170,10170,231
|
|
20250109,162000,319620030,10170,10170,10170,10170,0
|
|
20250109,161900,319620030,10170,10170,10170,10170,0
|
|
20250109,161800,319620030,10170,10170,10170,10170,0
|
|
20250109,161700,319620030,10170,10170,10170,10170,0
|
|
20250109,161600,319620030,10170,10170,10170,10170,0
|
|
20250109,161500,319620030,10170,10170,10170,10170,0
|
|
20250109,161400,319620030,10170,10170,10170,10170,0
|
|
20250109,161300,319620030,10170,10170,10170,10170,0
|
|
20250109,161200,319620030,10170,10170,10170,10170,0
|
|
20250109,161100,319620030,10170,10170,10170,10170,0
|
|
20250109,161000,319620030,10170,10170,10170,10170,0
|
|
20250109,160900,319620030,10170,10170,10170,10170,0
|
|
20250109,160800,319620030,10170,10170,10170,10170,0
|
|
20250109,160700,319620030,10170,10170,10170,10170,0
|
|
20250109,160600,319620030,10170,10170,10170,10170,0
|
|
20250109,160500,319620030,10170,10170,10170,10170,0
|
|
20250109,160400,319620030,10170,10170,10170,10170,0
|
|
20250109,160300,319620030,10170,10170,10170,10170,0
|
|
20250109,160200,319620030,10170,10170,10170,10170,0
|
|
20250109,160100,319620030,10170,10170,10170,10170,0
|
|
20250109,160000,319620030,10170,10170,10170,10170,0
|
|
20250109,155900,319620030,10170,10170,10170,10170,0
|
|
20250109,155800,319620030,10170,10170,10170,10170,0
|
|
20250109,155700,319620030,10170,10170,10170,10170,0
|
|
20250109,155600,319620030,10170,10170,10170,10170,0
|
|
20250109,155500,319620030,10170,10170,10170,10170,0
|
|
20250109,155400,319620030,10170,10170,10170,10170,0
|
|
20250109,155300,319620030,10170,10170,10170,10170,0
|
|
20250109,155200,319620030,10170,10170,10170,10170,0
|
|
20250109,155100,319620030,10170,10170,10170,10170,231
|
|
20250109,155000,319620030,10170,10170,10170,10170,0
|
|
20250109,154900,319620030,10170,10170,10170,10170,0
|
|
20250109,154800,319620030,10170,10170,10170,10170,0
|
|
20250109,154700,319620030,10170,10170,10170,10170,0
|
|
20250109,154600,319620030,10170,10170,10170,10170,0
|
|
20250109,154500,319620030,10170,10170,10170,10170,0
|
|
20250109,154400,319620030,10170,10170,10170,10170,0
|
|
20250109,154300,319620030,10170,10170,10170,10170,0
|
|
20250109,154200,319620030,10170,10170,10170,10170,0
|
|
20250109,154100,319620030,10170,10170,10170,10170,0
|
|
20250109,154000,319620030,10170,10170,10170,10170,0
|
|
20250109,153900,319620030,10170,10170,10170,10170,0
|
|
20250109,153800,319620030,10170,10170,10170,10170,0
|
|
20250109,153700,319620030,10170,10170,10170,10170,0
|
|
20250109,153600,319620030,10170,10170,10170,10170,0
|
|
20250109,153500,319620030,10170,10170,10170,10170,0
|
|
20250109,153400,319620030,10170,10170,10170,10170,0
|
|
20250109,153300,319620030,10170,10170,10170,10170,0
|
|
20250109,153200,319620030,10170,10170,10170,10170,0
|
|
20250109,153100,319620030,10170,10170,10170,10170,0
|
|
20250109,153000,319620030,10170,10170,10170,10170,231
|
|
20250109,152900,317270760,10170,10170,10170,10170,0
|
|
20250109,152800,317270760,10170,10170,10170,10170,0
|
|
20250109,152700,317270760,10170,10170,10170,10170,0
|
|
20250109,152600,317270760,10170,10170,10170,10170,0
|
|
20250109,152500,317270760,10170,10170,10170,10170,0
|
|
20250109,152400,317270760,10170,10170,10170,10170,0
|
|
20250109,152300,317270760,10170,10170,10170,10170,0
|
|
20250109,152200,317270760,10170,10170,10170,10170,0
|
|
20250109,152100,317270760,10170,10170,10170,10170,0
|
|
20250109,152000,317270760,10170,10170,10170,10170,0
|
|
20250109,151900,317270760,10170,10170,10170,10170,66
|
|
20250109,151800,316599540,10170,10170,10170,10170,50
|
|
20250109,151700,316091040,10170,10170,10170,10170,0
|
|
20250109,151600,316091040,10170,10170,10170,10170,37
|
|
20250109,151500,315714750,10160,10160,10160,10160,0
|
|
20250109,151400,315714750,10160,10120,10160,10060,1126
|
|
20250109,151300,304336470,10120,10150,10150,10120,1138
|
|
20250109,151200,292808240,10160,10170,10170,10160,2
|
|
20250109,151100,292787910,10180,10180,10180,10180,35
|
|
20250109,151000,292431610,10150,10150,10150,10150,0
|
|
20250109,150900,292431610,10150,10150,10150,10150,0
|
|
20250109,150800,292431610,10150,10150,10150,10150,0
|
|
20250109,150700,292431610,10150,10150,10150,10150,0
|
|
20250109,150600,292431610,10150,10160,10160,10150,100
|
|
20250109,150500,291416520,10180,10180,10180,10180,1
|
|
20250109,150400,291406340,10180,10180,10180,10180,8
|
|
20250109,150300,291324900,10180,10180,10180,10180,11
|
|
20250109,150200,291212920,10170,10170,10170,10170,768
|
|
20250109,150100,283402360,10170,10160,10170,10160,181
|
|
20250109,150000,281562490,10170,10170,10170,10170,0
|
|
20250109,145900,281562490,10170,10170,10170,10170,0
|
|
20250109,145800,281562490,10170,10160,10170,10160,85
|
|
20250109,145700,280698540,10170,10170,10170,10170,12
|
|
20250109,145600,280576500,10160,10160,10160,10160,1
|
|
20250109,145500,280566340,10160,10160,10160,10160,105
|
|
20250109,145400,279499540,10160,10160,10160,10160,0
|
|
20250109,145300,279499540,10160,10160,10160,10160,0
|
|
20250109,145200,279499540,10160,10160,10160,10160,265
|
|
20250109,145100,276807140,10130,10140,10140,10130,39
|
|
20250109,145000,276411980,10150,10150,10150,10150,0
|
|
20250109,144900,276411980,10150,10150,10150,10150,739
|
|
20250109,144800,268911130,10150,10150,10150,10150,0
|
|
20250109,144700,268911130,10150,10150,10150,10150,0
|
|
20250109,144600,268911130,10150,10150,10150,10150,11
|
|
20250109,144500,268799480,10150,10150,10150,10150,0
|
|
20250109,144400,268799480,10150,10150,10150,10150,0
|
|
20250109,144300,268799480,10150,10150,10150,10150,0
|
|
20250109,144200,268799480,10150,10150,10150,10150,83
|
|
20250109,144100,267957030,10140,10140,10140,10140,0
|
|
20250109,144000,267957030,10140,10140,10140,10140,0
|
|
20250109,143900,267957030,10140,10140,10140,10140,0
|
|
20250109,143800,267957030,10140,10140,10140,10140,506
|
|
20250109,143700,262826190,10140,10140,10140,10140,0
|
|
20250109,143600,262826190,10140,10140,10140,10140,0
|
|
20250109,143500,262826190,10140,10140,10140,10140,0
|
|
20250109,143400,262826190,10140,10130,10140,10130,191
|
|
20250109,143300,260890740,10130,10130,10130,10130,7
|
|
20250109,143200,260819830,10120,10130,10130,10120,243
|
|
20250109,143100,258358670,10130,10130,10130,10130,0
|
|
20250109,143000,258358670,10130,10130,10130,10130,0
|
|
20250109,142900,258358670,10130,10130,10130,10130,0
|
|
20250109,142800,258358670,10130,10130,10130,10130,0
|
|
20250109,142700,258358670,10130,10130,10130,10130,0
|
|
20250109,142600,258358670,10130,10130,10130,10130,0
|
|
20250109,142500,258358670,10130,10130,10130,10130,0
|
|
20250109,142400,258358670,10130,10130,10130,10130,0
|
|
20250109,142300,258358670,10130,10130,10130,10130,5
|
|
20250109,142200,258308020,10110,10110,10110,10110,0
|
|
20250109,142100,258308020,10110,10110,10110,10110,63
|
|
20250109,142000,257671090,10110,10110,10110,10110,0
|
|
20250109,141900,257671090,10110,10120,10120,10110,300
|
|
20250109,141800,254637940,10130,10130,10130,10130,0
|
|
20250109,141700,254637940,10130,10130,10130,10130,0
|
|
20250109,141600,254637940,10130,10130,10130,10130,0
|
|
20250109,141500,254637940,10130,10130,10130,10130,0
|
|
20250109,141400,254637940,10130,10130,10130,10130,0
|
|
20250109,141300,254637940,10130,10130,10130,10130,0
|
|
20250109,141200,254637940,10130,10130,10130,10130,0
|
|
20250109,141100,254637940,10130,10130,10130,10130,0
|
|
20250109,141000,254637940,10130,10130,10130,10130,8
|
|
20250109,140900,254556900,10110,10110,10110,10110,0
|
|
20250109,140800,254556900,10110,10110,10110,10110,0
|
|
20250109,140700,254556900,10110,10110,10110,10110,0
|
|
20250109,140600,254556900,10110,10110,10110,10110,0
|
|
20250109,140500,254556900,10110,10110,10110,10110,0
|
|
20250109,140400,254556900,10110,10110,10110,10110,0
|
|
20250109,140300,254556900,10110,10110,10110,10110,0
|
|
20250109,140200,254556900,10110,10110,10110,10110,123
|
|
20250109,140100,253313370,10130,10130,10130,10130,0
|
|
20250109,140000,253313370,10130,10130,10130,10130,0
|
|
20250109,135900,253313370,10130,10130,10130,10130,0
|
|
20250109,135800,253313370,10130,10130,10130,10130,0
|
|
20250109,135700,253313370,10130,10130,10130,10130,2
|
|
20250109,135600,253293110,10130,10130,10130,10130,0
|
|
20250109,135500,253293110,10130,10130,10130,10130,0
|
|
20250109,135400,253293110,10130,10130,10130,10130,0
|
|
20250109,135300,253293110,10130,10130,10130,10130,0
|
|
20250109,135200,253293110,10130,10130,10130,10130,16
|
|
20250109,135100,253131030,10130,10130,10130,10130,20
|
|
20250109,135000,252928430,10120,10120,10120,10120,0
|
|
20250109,134900,252928430,10120,10120,10120,10120,60
|
|
20250109,134800,252321230,10120,10120,10120,10120,0
|
|
20250109,134700,252321230,10120,10120,10120,10120,0
|
|
20250109,134600,252321230,10120,10120,10120,10120,0
|
|
20250109,134500,252321230,10120,10120,10120,10120,0
|
|
20250109,134400,252321230,10120,10120,10120,10120,0
|
|
20250109,134300,252321230,10120,10120,10120,10120,0
|
|
20250109,134200,252321230,10120,10080,10120,10080,46
|
|
20250109,134100,251857510,10080,10120,10130,10080,2552
|
|
20250109,134000,226098250,10110,10110,10110,10110,0
|
|
20250109,133900,226098250,10110,10110,10110,10110,0
|
|
20250109,133800,226098250,10110,10110,10110,10110,42
|
|
20250109,133700,225673630,10100,10100,10100,10100,0
|
|
20250109,133600,225673630,10100,10100,10100,10100,415
|
|
20250109,133500,221482130,10100,10100,10100,10100,200
|
|
20250109,133400,219462130,10080,10080,10080,10080,0
|
|
20250109,133300,219462130,10080,10080,10080,10080,58
|
|
20250109,133200,218877490,10080,10080,10080,10080,0
|
|
20250109,133100,218877490,10080,10080,10080,10080,0
|
|
20250109,133000,218877490,10080,10080,10080,10080,50
|
|
20250109,132900,218373490,10080,10080,10080,10080,0
|
|
20250109,132800,218373490,10080,10090,10090,10080,135
|
|
20250109,132700,217011360,10100,10110,10110,10100,1076
|
|
20250109,132600,206139280,10120,10130,10130,10120,638
|
|
20250109,132500,199680650,10140,10140,10140,10140,110
|
|
20250109,132400,198565250,10150,10150,10150,10150,10
|
|
20250109,132300,198463750,10150,10150,10150,10150,0
|
|
20250109,132200,198463750,10150,10150,10150,10150,0
|
|
20250109,132100,198463750,10150,10150,10150,10150,42
|
|
20250109,132000,198037450,10160,10160,10160,10160,0
|
|
20250109,131900,198037450,10160,10160,10160,10160,0
|
|
20250109,131800,198037450,10160,10160,10160,10160,0
|
|
20250109,131700,198037450,10160,10160,10160,10160,1
|
|
20250109,131600,198027290,10160,10160,10160,10160,0
|
|
20250109,131500,198027290,10160,10160,10160,10160,16
|
|
20250109,131400,197864730,10160,10160,10160,10160,0
|
|
20250109,131300,197864730,10160,10160,10160,10160,8
|
|
20250109,131200,197783450,10160,10160,10160,10160,0
|
|
20250109,131100,197783450,10160,10160,10160,10160,0
|
|
20250109,131000,197783450,10160,10160,10160,10160,0
|
|
20250109,130900,197783450,10160,10160,10160,10160,4
|
|
20250109,130800,197742810,10150,10150,10150,10150,0
|
|
20250109,130700,197742810,10150,10150,10150,10150,2
|
|
20250109,130600,197722510,10150,10150,10150,10150,0
|
|
20250109,130500,197722510,10150,10150,10150,10150,0
|
|
20250109,130400,197722510,10150,10150,10150,10150,0
|
|
20250109,130300,197722510,10150,10150,10150,10150,199
|
|
20250109,130200,195702660,10150,10150,10150,10150,0
|
|
20250109,130100,195702660,10150,10150,10150,10150,0
|
|
20250109,130000,195702660,10150,10150,10150,10150,0
|
|
20250109,125900,195702660,10150,10150,10150,10150,0
|
|
20250109,125800,195702660,10150,10150,10150,10150,73
|
|
20250109,125700,194961710,10140,10140,10140,10140,0
|
|
20250109,125600,194961710,10140,10140,10140,10140,0
|
|
20250109,125500,194961710,10140,10140,10140,10140,0
|
|
20250109,125400,194961710,10140,10140,10140,10140,0
|
|
20250109,125300,194961710,10140,10140,10140,10140,0
|
|
20250109,125200,194961710,10140,10140,10140,10140,0
|
|
20250109,125100,194961710,10140,10140,10140,10140,0
|
|
20250109,125000,194961710,10140,10140,10140,10140,0
|
|
20250109,124900,194961710,10140,10140,10140,10140,21
|
|
20250109,124800,194748770,10140,10140,10140,10140,25
|
|
20250109,124700,194495270,10140,10140,10140,10140,0
|
|
20250109,124600,194495270,10140,10140,10140,10140,0
|
|
20250109,124500,194495270,10140,10140,10140,10140,20
|
|
20250109,124400,194292470,10140,10140,10140,10140,20
|
|
20250109,124300,194089670,10140,10140,10140,10140,0
|
|
20250109,124200,194089670,10140,10140,10140,10140,0
|
|
20250109,124100,194089670,10140,10140,10140,10140,0
|
|
20250109,124000,194089670,10140,10140,10140,10140,0
|
|
20250109,123900,194089670,10140,10140,10140,10140,0
|
|
20250109,123800,194089670,10140,10140,10140,10140,0
|
|
20250109,123700,194089670,10140,10140,10140,10140,0
|
|
20250109,123600,194089670,10140,10140,10140,10140,1
|
|
20250109,123500,194079530,10130,10130,10130,10130,0
|
|
20250109,123400,194079530,10130,10130,10130,10130,0
|
|
20250109,123300,194079530,10130,10140,10140,10130,326
|
|
20250109,123200,190775950,10150,10150,10150,10150,8
|
|
20250109,123100,190694750,10130,10130,10130,10130,0
|
|
20250109,123000,190694750,10130,10130,10130,10130,0
|
|
20250109,122900,190694750,10130,10130,10130,10130,0
|
|
20250109,122800,190694750,10130,10130,10130,10130,0
|
|
20250109,122700,190694750,10130,10130,10130,10130,50
|
|
20250109,122600,190188250,10130,10140,10140,10130,60
|
|
20250109,122500,189580170,10140,10150,10150,10140,200
|
|
20250109,122400,187551480,10150,10150,10150,10150,0
|
|
20250109,122300,187551480,10150,10150,10150,10150,0
|
|
20250109,122200,187551480,10150,10150,10150,10150,11
|
|
20250109,122100,187439830,10150,10150,10150,10150,0
|
|
20250109,122000,187439830,10150,10160,10160,10150,101
|
|
20250109,121900,186414170,10170,10170,10170,10170,0
|
|
20250109,121800,186414170,10170,10170,10170,10170,0
|
|
20250109,121700,186414170,10170,10170,10170,10170,0
|
|
20250109,121600,186414170,10170,10170,10170,10170,0
|
|
20250109,121500,186414170,10170,10170,10170,10170,5
|
|
20250109,121400,186363320,10160,10160,10160,10160,0
|
|
20250109,121300,186363320,10160,10160,10160,10160,0
|
|
20250109,121200,186363320,10160,10160,10160,10160,0
|
|
20250109,121100,186363320,10160,10160,10160,10160,0
|
|
20250109,121000,186363320,10160,10160,10160,10160,0
|
|
20250109,120900,186363320,10160,10160,10160,10160,0
|
|
20250109,120800,186363320,10160,10160,10160,10160,100
|
|
20250109,120700,185347320,10160,10160,10160,10160,57
|
|
20250109,120600,184768200,10150,10150,10150,10150,0
|
|
20250109,120500,184768200,10150,10150,10150,10150,7
|
|
20250109,120400,184697150,10150,10150,10150,10150,0
|
|
20250109,120300,184697150,10150,10150,10150,10150,14
|
|
20250109,120200,184555050,10150,10150,10150,10150,1
|
|
20250109,120100,184544900,10140,10140,10140,10140,0
|
|
20250109,120000,184544900,10140,10140,10140,10140,142
|
|
20250109,115900,183105020,10140,10140,10140,10140,0
|
|
20250109,115800,183105020,10140,10140,10140,10140,0
|
|
20250109,115700,183105020,10140,10140,10140,10140,0
|
|
20250109,115600,183105020,10140,10140,10140,10140,3
|
|
20250109,115500,183074600,10140,10140,10140,10140,0
|
|
20250109,115400,183074600,10140,10140,10140,10140,0
|
|
20250109,115300,183074600,10140,10140,10140,10140,0
|
|
20250109,115200,183074600,10140,10140,10140,10140,0
|
|
20250109,115100,183074600,10140,10140,10140,10140,13
|
|
20250109,115000,182942780,10140,10140,10140,10140,0
|
|
20250109,114900,182942780,10140,10140,10140,10140,0
|
|
20250109,114800,182942780,10140,10140,10140,10140,0
|
|
20250109,114700,182942780,10140,10140,10140,10140,14
|
|
20250109,114600,182800820,10150,10150,10150,10150,0
|
|
20250109,114500,182800820,10150,10150,10150,10150,0
|
|
20250109,114400,182800820,10150,10150,10150,10150,14
|
|
20250109,114300,182658720,10140,10140,10140,10140,0
|
|
20250109,114200,182658720,10140,10140,10140,10140,0
|
|
20250109,114100,182658720,10140,10140,10140,10140,170
|
|
20250109,114000,180934920,10150,10150,10150,10150,0
|
|
20250109,113900,180934920,10150,10150,10150,10150,14
|
|
20250109,113800,180792820,10140,10140,10140,10140,0
|
|
20250109,113700,180792820,10140,10140,10140,10140,0
|
|
20250109,113600,180792820,10140,10140,10140,10140,0
|
|
20250109,113500,180792820,10140,10140,10140,10140,3
|
|
20250109,113400,180762400,10140,10140,10140,10140,2
|
|
20250109,113300,180742120,10130,10130,10130,10130,0
|
|
20250109,113200,180742120,10130,10130,10130,10130,60
|
|
20250109,113100,180134320,10140,10140,10140,10140,178
|
|
20250109,113000,178329400,10180,10180,10180,10180,0
|
|
20250109,112900,178329400,10180,10180,10180,10180,91
|
|
20250109,112800,177403020,10180,10180,10180,10180,0
|
|
20250109,112700,177403020,10180,10180,10180,10180,0
|
|
20250109,112600,177403020,10180,10180,10180,10180,0
|
|
20250109,112500,177403020,10180,10180,10180,10180,0
|
|
20250109,112400,177403020,10180,10180,10180,10180,0
|
|
20250109,112300,177403020,10180,10180,10180,10180,9
|
|
20250109,112200,177311400,10150,10150,10150,10150,0
|
|
20250109,112100,177311400,10150,10150,10150,10150,0
|
|
20250109,112000,177311400,10150,10150,10150,10150,0
|
|
20250109,111900,177311400,10150,10150,10150,10150,0
|
|
20250109,111800,177311400,10150,10150,10150,10150,0
|
|
20250109,111700,177311400,10150,10150,10150,10150,0
|
|
20250109,111600,177311400,10150,10150,10150,10150,0
|
|
20250109,111500,177311400,10150,10150,10150,10150,0
|
|
20250109,111400,177311400,10150,10150,10150,10150,1
|
|
20250109,111300,177301250,10160,10160,10160,10160,1
|
|
20250109,111200,177291090,10130,10130,10130,10130,0
|
|
20250109,111100,177291090,10130,10130,10130,10130,0
|
|
20250109,111000,177291090,10130,10130,10130,10130,0
|
|
20250109,110900,177291090,10130,10130,10130,10130,0
|
|
20250109,110800,177291090,10130,10130,10130,10130,0
|
|
20250109,110700,177291090,10130,10130,10130,10130,0
|
|
20250109,110600,177291090,10130,10130,10130,10130,0
|
|
20250109,110500,177291090,10130,10130,10130,10130,0
|
|
20250109,110400,177291090,10130,10130,10130,10130,0
|
|
20250109,110300,177291090,10130,10130,10130,10130,150
|
|
20250109,110200,175771590,10130,10150,10150,10130,300
|
|
20250109,110100,172728860,10150,10150,10150,10150,0
|
|
20250109,110000,172728860,10150,10150,10150,10150,49
|
|
20250109,105900,172231510,10160,10160,10160,10160,0
|
|
20250109,105800,172231510,10160,10160,10160,10160,0
|
|
20250109,105700,172231510,10160,10160,10160,10160,0
|
|
20250109,105600,172231510,10160,10160,10160,10160,0
|
|
20250109,105500,172231510,10160,10160,10160,10160,0
|
|
20250109,105400,172231510,10160,10160,10160,10160,20
|
|
20250109,105300,172028310,10160,10150,10160,10150,17
|
|
20250109,105200,171855750,10200,10200,10200,10200,0
|
|
20250109,105100,171855750,10200,10200,10200,10200,0
|
|
20250109,105000,171855750,10200,10200,10200,10200,0
|
|
20250109,104900,171855750,10200,10160,10200,10160,3680
|
|
20250109,104800,134329430,10160,10160,10160,10160,1
|
|
20250109,104700,134319270,10110,10110,10110,10110,0
|
|
20250109,104600,134319270,10110,10130,10130,10110,500
|
|
20250109,104500,129260470,10180,10180,10180,10180,14
|
|
20250109,104400,129117950,10180,10180,10180,10180,0
|
|
20250109,104300,129117950,10180,10180,10180,10180,0
|
|
20250109,104200,129117950,10180,10180,10180,10180,0
|
|
20250109,104100,129117950,10180,10180,10180,10180,0
|
|
20250109,104000,129117950,10180,10180,10180,10180,0
|
|
20250109,103900,129117950,10180,10180,10180,10180,0
|
|
20250109,103800,129117950,10180,10140,10180,10120,738
|
|
20250109,103700,121644570,10190,10190,10190,10190,0
|
|
20250109,103600,121644570,10190,10190,10190,10190,0
|
|
20250109,103500,121644570,10190,10190,10190,10190,0
|
|
20250109,103400,121644570,10190,10190,10190,10190,0
|
|
20250109,103300,121644570,10190,10190,10190,10190,0
|
|
20250109,103200,121644570,10190,10190,10190,10190,0
|
|
20250109,103100,121644570,10190,10190,10190,10190,0
|
|
20250109,103000,121644570,10190,10190,10190,10190,0
|
|
20250109,102900,121644570,10190,10190,10190,10190,0
|
|
20250109,102800,121644570,10190,10190,10190,10190,108
|
|
20250109,102700,120544050,10190,10190,10190,10190,64
|
|
20250109,102600,119891890,10190,10190,10190,10190,0
|
|
20250109,102500,119891890,10190,10190,10190,10190,67
|
|
20250109,102400,119209160,10190,10190,10190,10190,0
|
|
20250109,102300,119209160,10190,10190,10190,10190,0
|
|
20250109,102200,119209160,10190,10190,10190,10190,0
|
|
20250109,102100,119209160,10190,10190,10190,10190,56
|
|
20250109,102000,118638520,10190,10190,10190,10190,13
|
|
20250109,101900,118506050,10130,10130,10130,10130,1
|
|
20250109,101800,118495920,10190,10190,10190,10190,20
|
|
20250109,101700,118292120,10130,10130,10130,10130,14
|
|
20250109,101600,118150300,10140,10140,10140,10140,1
|
|
20250109,101500,118140160,10200,10200,10200,10200,0
|
|
20250109,101400,118140160,10200,10200,10200,10200,50
|
|
20250109,101300,117630160,10200,10200,10200,10200,0
|
|
20250109,101200,117630160,10200,10200,10200,10200,0
|
|
20250109,101100,117630160,10200,10200,10200,10200,2
|
|
20250109,101000,117609760,10200,10200,10200,10200,72
|
|
20250109,100900,116875360,10130,10130,10130,10130,0
|
|
20250109,100800,116875360,10130,10130,10130,10130,0
|
|
20250109,100700,116875360,10130,10130,10130,10130,0
|
|
20250109,100600,116875360,10130,10200,10200,10130,76
|
|
20250109,100500,116102890,10200,10200,10200,10200,0
|
|
20250109,100400,116102890,10200,10200,10200,10200,0
|
|
20250109,100300,116102890,10200,10200,10200,10200,1
|
|
20250109,100200,116092690,10200,10200,10200,10200,0
|
|
20250109,100100,116092690,10200,10200,10200,10200,0
|
|
20250109,100000,116092690,10200,10200,10200,10200,41
|
|
20250109,095900,115674490,10200,10200,10200,10200,1
|
|
20250109,095800,115664290,10200,10200,10200,10200,0
|
|
20250109,095700,115664290,10200,10200,10200,10200,0
|
|
20250109,095600,115664290,10200,10200,10200,10200,0
|
|
20250109,095500,115664290,10200,10140,10200,10140,137
|
|
20250109,095400,114272830,10160,10160,10160,10160,0
|
|
20250109,095300,114272830,10160,10160,10160,10160,0
|
|
20250109,095200,114272830,10160,10160,10160,10160,0
|
|
20250109,095100,114272830,10160,10160,10160,10160,0
|
|
20250109,095000,114272830,10160,10160,10160,10160,0
|
|
20250109,094900,114272830,10160,10160,10160,10160,0
|
|
20250109,094800,114272830,10160,10160,10160,10160,0
|
|
20250109,094700,114272830,10160,10130,10160,10120,519
|
|
20250109,094600,109018610,10130,10140,10140,10130,391
|
|
20250109,094500,105057540,10130,10130,10130,10130,6
|
|
20250109,094400,104996760,10130,10160,10160,10130,728
|
|
20250109,094300,97607590,10200,10200,10200,10200,1
|
|
20250109,094200,97597390,10200,10200,10200,10200,1
|
|
20250109,094100,97587190,10200,10200,10200,10200,0
|
|
20250109,094000,97587190,10200,10200,10200,10200,0
|
|
20250109,093900,97587190,10200,10200,10200,10200,0
|
|
20250109,093800,97587190,10200,10200,10200,10200,0
|
|
20250109,093700,97587190,10200,10200,10200,10200,0
|
|
20250109,093600,97587190,10200,10170,10200,10170,6
|
|
20250109,093500,97526140,10170,10170,10170,10170,1
|
|
20250109,093400,97515970,10180,10180,10180,10180,66
|
|
20250109,093300,96844090,10200,10190,10200,10190,2
|
|
20250109,093200,96823700,10160,10160,10160,10160,0
|
|
20250109,093100,96823700,10160,10160,10160,10160,814
|
|
20250109,093000,88553460,10160,10210,10210,10160,1052
|
|
20250109,092900,77862020,10200,10200,10200,10200,0
|
|
20250109,092800,77862020,10200,10200,10200,10200,32
|
|
20250109,092700,77535620,10160,10160,10160,10160,0
|
|
20250109,092600,77535620,10160,10160,10160,10160,0
|
|
20250109,092500,77535620,10160,10160,10160,10160,0
|
|
20250109,092400,77535620,10160,10160,10160,10160,0
|
|
20250109,092300,77535620,10160,10180,10180,10160,318
|
|
20250109,092200,74304380,10170,10170,10170,10170,20
|
|
20250109,092100,74100980,10180,10190,10190,10180,2
|
|
20250109,092000,74080610,10200,10200,10200,10200,30
|
|
20250109,091900,73774610,10200,10200,10200,10200,18
|
|
20250109,091800,73591010,10200,10200,10200,10200,0
|
|
20250109,091700,73591010,10200,10200,10200,10200,230
|
|
20250109,091600,71245010,10200,10200,10210,10200,147
|
|
20250109,091500,69745350,10160,10160,10160,10160,81
|
|
20250109,091400,68922390,10140,10140,10140,10140,0
|
|
20250109,091300,68922390,10140,10140,10140,10140,0
|
|
20250109,091200,68922390,10140,10200,10200,10140,521
|
|
20250109,091100,63615530,10180,10190,10190,10180,123
|
|
20250109,091000,62363270,10130,10170,10170,10130,959
|
|
20250109,090900,52624850,10170,10180,10180,10170,205
|
|
20250109,090800,50538710,10180,10180,10180,10180,18
|
|
20250109,090700,50355470,10180,10190,10190,10180,441
|
|
20250109,090600,45863700,10190,10210,10210,10190,132
|
|
20250109,090500,44518180,10210,10210,10240,10210,605
|
|
20250109,090400,38340270,10210,10210,10230,10210,512
|
|
20250109,090300,33112720,10210,10230,10230,10210,1015
|
|
20250109,090200,22748400,10210,10210,10240,10210,1068
|
|
20250109,090100,11822160,10210,10210,10210,10210,160
|
|
20250109,090000,10188560,10220,10250,10250,10220,957
|