769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,214600,386142020,11790,11790,11790,11790,159
|
|
20250113,214500,386142020,11790,11790,11790,11790,0
|
|
20250113,214400,386142020,11790,11790,11790,11790,0
|
|
20250113,214300,386142020,11790,11790,11790,11790,0
|
|
20250113,214200,386142020,11790,11790,11790,11790,0
|
|
20250113,214100,386142020,11790,11790,11790,11790,0
|
|
20250113,214000,386142020,11790,11790,11790,11790,0
|
|
20250113,213900,386142020,11790,11790,11790,11790,0
|
|
20250113,213800,386142020,11790,11790,11790,11790,0
|
|
20250113,213700,386142020,11790,11790,11790,11790,0
|
|
20250113,213600,386142020,11790,11790,11790,11790,0
|
|
20250113,213500,386142020,11790,11790,11790,11790,0
|
|
20250113,213400,386142020,11790,11790,11790,11790,0
|
|
20250113,213300,386142020,11790,11790,11790,11790,0
|
|
20250113,213200,386142020,11790,11790,11790,11790,0
|
|
20250113,213100,386142020,11790,11790,11790,11790,0
|
|
20250113,213000,386142020,11790,11790,11790,11790,0
|
|
20250113,212900,386142020,11790,11790,11790,11790,0
|
|
20250113,212800,386142020,11790,11790,11790,11790,0
|
|
20250113,212700,386142020,11790,11790,11790,11790,0
|
|
20250113,212600,386142020,11790,11790,11790,11790,0
|
|
20250113,212500,386142020,11790,11790,11790,11790,0
|
|
20250113,212400,386142020,11790,11790,11790,11790,0
|
|
20250113,212300,386142020,11790,11790,11790,11790,0
|
|
20250113,212200,386142020,11790,11790,11790,11790,0
|
|
20250113,212100,386142020,11790,11790,11790,11790,0
|
|
20250113,212000,386142020,11790,11790,11790,11790,0
|
|
20250113,211900,386142020,11790,11790,11790,11790,0
|
|
20250113,211800,386142020,11790,11790,11790,11790,0
|
|
20250113,211700,386142020,11790,11790,11790,11790,0
|
|
20250113,211600,386142020,11790,11790,11790,11790,159
|
|
20250113,211500,386142020,11790,11790,11790,11790,0
|
|
20250113,211400,386142020,11790,11790,11790,11790,0
|
|
20250113,211300,386142020,11790,11790,11790,11790,0
|
|
20250113,211200,386142020,11790,11790,11790,11790,0
|
|
20250113,211100,386142020,11790,11790,11790,11790,0
|
|
20250113,211000,386142020,11790,11790,11790,11790,0
|
|
20250113,210900,386142020,11790,11790,11790,11790,0
|
|
20250113,210800,386142020,11790,11790,11790,11790,0
|
|
20250113,210700,386142020,11790,11790,11790,11790,0
|
|
20250113,210600,386142020,11790,11790,11790,11790,0
|
|
20250113,210500,386142020,11790,11790,11790,11790,0
|
|
20250113,210400,386142020,11790,11790,11790,11790,0
|
|
20250113,210300,386142020,11790,11790,11790,11790,0
|
|
20250113,210200,386142020,11790,11790,11790,11790,0
|
|
20250113,210100,386142020,11790,11790,11790,11790,0
|
|
20250113,210000,386142020,11790,11790,11790,11790,0
|
|
20250113,205900,386142020,11790,11790,11790,11790,0
|
|
20250113,205800,386142020,11790,11790,11790,11790,0
|
|
20250113,205700,386142020,11790,11790,11790,11790,0
|
|
20250113,205600,386142020,11790,11790,11790,11790,0
|
|
20250113,205500,386142020,11790,11790,11790,11790,0
|
|
20250113,205400,386142020,11790,11790,11790,11790,0
|
|
20250113,205300,386142020,11790,11790,11790,11790,0
|
|
20250113,205200,386142020,11790,11790,11790,11790,0
|
|
20250113,205100,386142020,11790,11790,11790,11790,0
|
|
20250113,205000,386142020,11790,11790,11790,11790,0
|
|
20250113,204900,386142020,11790,11790,11790,11790,0
|
|
20250113,204800,386142020,11790,11790,11790,11790,0
|
|
20250113,204700,386142020,11790,11790,11790,11790,0
|
|
20250113,204600,386142020,11790,11790,11790,11790,159
|
|
20250113,204500,386142020,11790,11790,11790,11790,0
|
|
20250113,204400,386142020,11790,11790,11790,11790,0
|
|
20250113,204300,386142020,11790,11790,11790,11790,0
|
|
20250113,204200,386142020,11790,11790,11790,11790,0
|
|
20250113,204100,386142020,11790,11790,11790,11790,0
|
|
20250113,204000,386142020,11790,11790,11790,11790,0
|
|
20250113,203900,386142020,11790,11790,11790,11790,0
|
|
20250113,203800,386142020,11790,11790,11790,11790,0
|
|
20250113,203700,386142020,11790,11790,11790,11790,0
|
|
20250113,203600,386142020,11790,11790,11790,11790,0
|
|
20250113,203500,386142020,11790,11790,11790,11790,0
|
|
20250113,203400,386142020,11790,11790,11790,11790,0
|
|
20250113,203300,386142020,11790,11790,11790,11790,0
|
|
20250113,203200,386142020,11790,11790,11790,11790,0
|
|
20250113,203100,386142020,11790,11790,11790,11790,0
|
|
20250113,203000,386142020,11790,11790,11790,11790,0
|
|
20250113,202900,386142020,11790,11790,11790,11790,0
|
|
20250113,202800,386142020,11790,11790,11790,11790,0
|
|
20250113,202700,386142020,11790,11790,11790,11790,0
|
|
20250113,202600,386142020,11790,11790,11790,11790,0
|
|
20250113,202500,386142020,11790,11790,11790,11790,0
|
|
20250113,202400,386142020,11790,11790,11790,11790,0
|
|
20250113,202300,386142020,11790,11790,11790,11790,0
|
|
20250113,202200,386142020,11790,11790,11790,11790,0
|
|
20250113,202100,386142020,11790,11790,11790,11790,0
|
|
20250113,202000,386142020,11790,11790,11790,11790,0
|
|
20250113,201900,386142020,11790,11790,11790,11790,0
|
|
20250113,201800,386142020,11790,11790,11790,11790,0
|
|
20250113,201700,386142020,11790,11790,11790,11790,0
|
|
20250113,201600,386142020,11790,11790,11790,11790,159
|
|
20250113,201500,386142020,11790,11790,11790,11790,0
|
|
20250113,201400,386142020,11790,11790,11790,11790,0
|
|
20250113,201300,386142020,11790,11790,11790,11790,0
|
|
20250113,201200,386142020,11790,11790,11790,11790,0
|
|
20250113,201100,386142020,11790,11790,11790,11790,0
|
|
20250113,201000,386142020,11790,11790,11790,11790,0
|
|
20250113,200900,386142020,11790,11790,11790,11790,0
|
|
20250113,200800,386142020,11790,11790,11790,11790,0
|
|
20250113,200700,386142020,11790,11790,11790,11790,0
|
|
20250113,200600,386142020,11790,11790,11790,11790,0
|
|
20250113,200500,386142020,11790,11790,11790,11790,0
|
|
20250113,200400,386142020,11790,11790,11790,11790,0
|
|
20250113,200300,386142020,11790,11790,11790,11790,0
|
|
20250113,200200,386142020,11790,11790,11790,11790,0
|
|
20250113,200100,386142020,11790,11790,11790,11790,0
|
|
20250113,200000,386142020,11790,11790,11790,11790,0
|
|
20250113,195900,386142020,11790,11790,11790,11790,0
|
|
20250113,195800,386142020,11790,11790,11790,11790,0
|
|
20250113,195700,386142020,11790,11790,11790,11790,0
|
|
20250113,195600,386142020,11790,11790,11790,11790,0
|
|
20250113,195500,386142020,11790,11790,11790,11790,0
|
|
20250113,195400,386142020,11790,11790,11790,11790,0
|
|
20250113,195300,386142020,11790,11790,11790,11790,0
|
|
20250113,195200,386142020,11790,11790,11790,11790,0
|
|
20250113,195100,386142020,11790,11790,11790,11790,0
|
|
20250113,195000,386142020,11790,11790,11790,11790,0
|
|
20250113,194900,386142020,11790,11790,11790,11790,0
|
|
20250113,194800,386142020,11790,11790,11790,11790,0
|
|
20250113,194700,386142020,11790,11790,11790,11790,0
|
|
20250113,194600,386142020,11790,11790,11790,11790,159
|
|
20250113,194500,386142020,11790,11790,11790,11790,0
|
|
20250113,194400,386142020,11790,11790,11790,11790,0
|
|
20250113,194300,386142020,11790,11790,11790,11790,0
|
|
20250113,194200,386142020,11790,11790,11790,11790,0
|
|
20250113,194100,386142020,11790,11790,11790,11790,0
|
|
20250113,194000,386142020,11790,11790,11790,11790,0
|
|
20250113,193900,386142020,11790,11790,11790,11790,0
|
|
20250113,193800,386142020,11790,11790,11790,11790,0
|
|
20250113,193700,386142020,11790,11790,11790,11790,0
|
|
20250113,193600,386142020,11790,11790,11790,11790,0
|
|
20250113,193500,386142020,11790,11790,11790,11790,0
|
|
20250113,193400,386142020,11790,11790,11790,11790,0
|
|
20250113,193300,386142020,11790,11790,11790,11790,0
|
|
20250113,193200,386142020,11790,11790,11790,11790,0
|
|
20250113,193100,386142020,11790,11790,11790,11790,0
|
|
20250113,193000,386142020,11790,11790,11790,11790,0
|
|
20250113,192900,386142020,11790,11790,11790,11790,0
|
|
20250113,192800,386142020,11790,11790,11790,11790,0
|
|
20250113,192700,386142020,11790,11790,11790,11790,0
|
|
20250113,192600,386142020,11790,11790,11790,11790,0
|
|
20250113,192500,386142020,11790,11790,11790,11790,0
|
|
20250113,192400,386142020,11790,11790,11790,11790,0
|
|
20250113,192300,386142020,11790,11790,11790,11790,0
|
|
20250113,192200,386142020,11790,11790,11790,11790,0
|
|
20250113,192100,386142020,11790,11790,11790,11790,0
|
|
20250113,192000,386142020,11790,11790,11790,11790,0
|
|
20250113,191900,386142020,11790,11790,11790,11790,0
|
|
20250113,191800,386142020,11790,11790,11790,11790,0
|
|
20250113,191700,386142020,11790,11790,11790,11790,0
|
|
20250113,191600,386142020,11790,11790,11790,11790,159
|
|
20250113,191500,386142020,11790,11790,11790,11790,0
|
|
20250113,191400,386142020,11790,11790,11790,11790,0
|
|
20250113,191300,386142020,11790,11790,11790,11790,0
|
|
20250113,191200,386142020,11790,11790,11790,11790,0
|
|
20250113,191100,386142020,11790,11790,11790,11790,0
|
|
20250113,191000,386142020,11790,11790,11790,11790,0
|
|
20250113,190900,386142020,11790,11790,11790,11790,0
|
|
20250113,190800,386142020,11790,11790,11790,11790,0
|
|
20250113,190700,386142020,11790,11790,11790,11790,0
|
|
20250113,190600,386142020,11790,11790,11790,11790,0
|
|
20250113,190500,386142020,11790,11790,11790,11790,0
|
|
20250113,190400,386142020,11790,11790,11790,11790,0
|
|
20250113,190300,386142020,11790,11790,11790,11790,0
|
|
20250113,190200,386142020,11790,11790,11790,11790,0
|
|
20250113,190100,386142020,11790,11790,11790,11790,0
|
|
20250113,190000,386142020,11790,11790,11790,11790,0
|
|
20250113,185900,386142020,11790,11790,11790,11790,0
|
|
20250113,185800,386142020,11790,11790,11790,11790,0
|
|
20250113,185700,386142020,11790,11790,11790,11790,0
|
|
20250113,185600,386142020,11790,11790,11790,11790,0
|
|
20250113,185500,386142020,11790,11790,11790,11790,0
|
|
20250113,185400,386142020,11790,11790,11790,11790,0
|
|
20250113,185300,386142020,11790,11790,11790,11790,0
|
|
20250113,185200,386142020,11790,11790,11790,11790,0
|
|
20250113,185100,386142020,11790,11790,11790,11790,0
|
|
20250113,185000,386142020,11790,11790,11790,11790,0
|
|
20250113,184900,386142020,11790,11790,11790,11790,0
|
|
20250113,184800,386142020,11790,11790,11790,11790,0
|
|
20250113,184700,386142020,11790,11790,11790,11790,0
|
|
20250113,184600,386142020,11790,11790,11790,11790,159
|
|
20250113,184500,386142020,11790,11790,11790,11790,0
|
|
20250113,184400,386142020,11790,11790,11790,11790,0
|
|
20250113,184300,386142020,11790,11790,11790,11790,0
|
|
20250113,184200,386142020,11790,11790,11790,11790,0
|
|
20250113,184100,386142020,11790,11790,11790,11790,0
|
|
20250113,184000,386142020,11790,11790,11790,11790,0
|
|
20250113,183900,386142020,11790,11790,11790,11790,0
|
|
20250113,183800,386142020,11790,11790,11790,11790,0
|
|
20250113,183700,386142020,11790,11790,11790,11790,0
|
|
20250113,183600,386142020,11790,11790,11790,11790,0
|
|
20250113,183500,386142020,11790,11790,11790,11790,0
|
|
20250113,183400,386142020,11790,11790,11790,11790,0
|
|
20250113,183300,386142020,11790,11790,11790,11790,0
|
|
20250113,183200,386142020,11790,11790,11790,11790,0
|
|
20250113,183100,386142020,11790,11790,11790,11790,0
|
|
20250113,183000,386142020,11790,11790,11790,11790,0
|
|
20250113,182900,386142020,11790,11790,11790,11790,0
|
|
20250113,182800,386142020,11790,11790,11790,11790,0
|
|
20250113,182700,386142020,11790,11790,11790,11790,0
|
|
20250113,182600,386142020,11790,11790,11790,11790,0
|
|
20250113,182500,386142020,11790,11790,11790,11790,0
|
|
20250113,182400,386142020,11790,11790,11790,11790,0
|
|
20250113,182300,386142020,11790,11790,11790,11790,0
|
|
20250113,182200,386142020,11790,11790,11790,11790,0
|
|
20250113,182100,386142020,11790,11790,11790,11790,0
|
|
20250113,182000,386142020,11790,11790,11790,11790,0
|
|
20250113,181900,386142020,11790,11790,11790,11790,0
|
|
20250113,181800,386142020,11790,11790,11790,11790,0
|
|
20250113,181700,386142020,11790,11790,11790,11790,0
|
|
20250113,181600,386142020,11790,11790,11790,11790,159
|
|
20250113,181500,386142020,11790,11790,11790,11790,0
|
|
20250113,181400,386142020,11790,11790,11790,11790,0
|
|
20250113,181300,386142020,11790,11790,11790,11790,0
|
|
20250113,181200,386142020,11790,11790,11790,11790,0
|
|
20250113,181100,386142020,11790,11790,11790,11790,0
|
|
20250113,181000,386142020,11790,11790,11790,11790,0
|
|
20250113,180900,386142020,11790,11790,11790,11790,0
|
|
20250113,180800,386142020,11790,11790,11790,11790,0
|
|
20250113,180700,386142020,11790,11790,11790,11790,0
|
|
20250113,180600,386142020,11790,11790,11790,11790,0
|
|
20250113,180500,386142020,11790,11790,11790,11790,0
|
|
20250113,180400,386142020,11790,11790,11790,11790,0
|
|
20250113,180300,386142020,11790,11790,11790,11790,0
|
|
20250113,180200,386142020,11790,11790,11790,11790,0
|
|
20250113,180100,386142020,11790,11790,11790,11790,0
|
|
20250113,180000,386142020,11790,11790,11790,11790,0
|
|
20250113,175900,386142020,11790,11790,11790,11790,0
|
|
20250113,175800,386142020,11790,11790,11790,11790,0
|
|
20250113,175700,386142020,11790,11790,11790,11790,0
|
|
20250113,175600,386142020,11790,11790,11790,11790,0
|
|
20250113,175500,386142020,11790,11790,11790,11790,0
|
|
20250113,175400,386142020,11790,11790,11790,11790,0
|
|
20250113,175300,386142020,11790,11790,11790,11790,0
|
|
20250113,175200,386142020,11790,11790,11790,11790,0
|
|
20250113,175100,386142020,11790,11790,11790,11790,0
|
|
20250113,175000,386142020,11790,11790,11790,11790,0
|
|
20250113,174900,386142020,11790,11790,11790,11790,0
|
|
20250113,174800,386142020,11790,11790,11790,11790,0
|
|
20250113,174700,386142020,11790,11790,11790,11790,0
|
|
20250113,174600,386142020,11790,11790,11790,11790,159
|
|
20250113,174500,386142020,11790,11790,11790,11790,0
|
|
20250113,174400,386142020,11790,11790,11790,11790,0
|
|
20250113,174300,386142020,11790,11790,11790,11790,0
|
|
20250113,174200,386142020,11790,11790,11790,11790,0
|
|
20250113,174100,386142020,11790,11790,11790,11790,0
|
|
20250113,174000,386142020,11790,11790,11790,11790,0
|
|
20250113,173900,386142020,11790,11790,11790,11790,0
|
|
20250113,173800,386142020,11790,11790,11790,11790,0
|
|
20250113,173700,386142020,11790,11790,11790,11790,0
|
|
20250113,173600,386142020,11790,11790,11790,11790,0
|
|
20250113,173500,386142020,11790,11790,11790,11790,0
|
|
20250113,173400,386142020,11790,11790,11790,11790,0
|
|
20250113,173300,386142020,11790,11790,11790,11790,0
|
|
20250113,173200,386142020,11790,11790,11790,11790,0
|
|
20250113,173100,386142020,11790,11790,11790,11790,0
|
|
20250113,173000,386142020,11790,11790,11790,11790,0
|
|
20250113,172900,386142020,11790,11790,11790,11790,0
|
|
20250113,172800,386142020,11790,11790,11790,11790,0
|
|
20250113,172700,386142020,11790,11790,11790,11790,0
|
|
20250113,172600,386142020,11790,11790,11790,11790,0
|
|
20250113,172500,386142020,11790,11790,11790,11790,0
|
|
20250113,172400,386142020,11790,11790,11790,11790,0
|
|
20250113,172300,386142020,11790,11790,11790,11790,0
|
|
20250113,172200,386142020,11790,11790,11790,11790,0
|
|
20250113,172100,386142020,11790,11790,11790,11790,0
|
|
20250113,172000,386142020,11790,11790,11790,11790,0
|
|
20250113,171900,386142020,11790,11790,11790,11790,0
|
|
20250113,171800,386142020,11790,11790,11790,11790,0
|
|
20250113,171700,386142020,11790,11790,11790,11790,0
|
|
20250113,171600,386142020,11790,11790,11790,11790,159
|
|
20250113,171500,386142020,11790,11790,11790,11790,0
|
|
20250113,171400,386142020,11790,11790,11790,11790,0
|
|
20250113,171300,386142020,11790,11790,11790,11790,0
|
|
20250113,171200,386142020,11790,11790,11790,11790,0
|
|
20250113,171100,386142020,11790,11790,11790,11790,0
|
|
20250113,171000,386142020,11790,11790,11790,11790,0
|
|
20250113,170900,386142020,11790,11790,11790,11790,0
|
|
20250113,170800,386142020,11790,11790,11790,11790,0
|
|
20250113,170700,386142020,11790,11790,11790,11790,0
|
|
20250113,170600,386142020,11790,11790,11790,11790,0
|
|
20250113,170500,386142020,11790,11790,11790,11790,0
|
|
20250113,170400,386142020,11790,11790,11790,11790,0
|
|
20250113,170300,386142020,11790,11790,11790,11790,0
|
|
20250113,170200,386142020,11790,11790,11790,11790,0
|
|
20250113,170100,386142020,11790,11790,11790,11790,0
|
|
20250113,170000,386142020,11790,11790,11790,11790,0
|
|
20250113,165900,386142020,11790,11790,11790,11790,0
|
|
20250113,165800,386142020,11790,11790,11790,11790,0
|
|
20250113,165700,386142020,11790,11790,11790,11790,0
|
|
20250113,165600,386142020,11790,11790,11790,11790,0
|
|
20250113,165500,386142020,11790,11790,11790,11790,0
|
|
20250113,165400,386142020,11790,11790,11790,11790,0
|
|
20250113,165300,386142020,11790,11790,11790,11790,0
|
|
20250113,165200,386142020,11790,11790,11790,11790,0
|
|
20250113,165100,386142020,11790,11790,11790,11790,0
|
|
20250113,165000,386142020,11790,11790,11790,11790,0
|
|
20250113,164900,386142020,11790,11790,11790,11790,0
|
|
20250113,164800,386142020,11790,11790,11790,11790,0
|
|
20250113,164700,386142020,11790,11790,11790,11790,0
|
|
20250113,164600,386142020,11790,11790,11790,11790,159
|
|
20250113,164500,386142020,11790,11790,11790,11790,0
|
|
20250113,164400,386142020,11790,11790,11790,11790,0
|
|
20250113,164300,386142020,11790,11790,11790,11790,0
|
|
20250113,164200,386142020,11790,11790,11790,11790,0
|
|
20250113,164100,386142020,11790,11790,11790,11790,0
|
|
20250113,164000,386142020,11790,11790,11790,11790,0
|
|
20250113,163900,386142020,11790,11790,11790,11790,0
|
|
20250113,163800,386142020,11790,11790,11790,11790,0
|
|
20250113,163700,386142020,11790,11790,11790,11790,0
|
|
20250113,163600,386142020,11790,11790,11790,11790,0
|
|
20250113,163500,386142020,11790,11790,11790,11790,0
|
|
20250113,163400,386142020,11790,11790,11790,11790,0
|
|
20250113,163300,386142020,11790,11790,11790,11790,0
|
|
20250113,163200,386142020,11790,11790,11790,11790,0
|
|
20250113,163100,386142020,11790,11790,11790,11790,0
|
|
20250113,163000,386142020,11790,11790,11790,11790,0
|
|
20250113,162900,386142020,11790,11790,11790,11790,0
|
|
20250113,162800,386142020,11790,11790,11790,11790,0
|
|
20250113,162700,386142020,11790,11790,11790,11790,0
|
|
20250113,162600,386142020,11790,11790,11790,11790,0
|
|
20250113,162500,386142020,11790,11790,11790,11790,0
|
|
20250113,162400,386142020,11790,11790,11790,11790,0
|
|
20250113,162300,386142020,11790,11790,11790,11790,0
|
|
20250113,162200,386142020,11790,11790,11790,11790,0
|
|
20250113,162100,386142020,11790,11790,11790,11790,0
|
|
20250113,162000,386142020,11790,11790,11790,11790,0
|
|
20250113,161900,386142020,11790,11790,11790,11790,0
|
|
20250113,161800,386142020,11790,11790,11790,11790,0
|
|
20250113,161700,386142020,11790,11790,11790,11790,0
|
|
20250113,161600,386142020,11790,11790,11790,11790,159
|
|
20250113,161500,386142020,11790,11790,11790,11790,0
|
|
20250113,161400,386142020,11790,11790,11790,11790,0
|
|
20250113,161300,386142020,11790,11790,11790,11790,0
|
|
20250113,161200,386142020,11790,11790,11790,11790,0
|
|
20250113,161100,386142020,11790,11790,11790,11790,0
|
|
20250113,161000,386142020,11790,11790,11790,11790,0
|
|
20250113,160900,386142020,11790,11790,11790,11790,0
|
|
20250113,160800,386142020,11790,11790,11790,11790,0
|
|
20250113,160700,386142020,11790,11790,11790,11790,0
|
|
20250113,160600,386142020,11790,11790,11790,11790,0
|
|
20250113,160500,386142020,11790,11790,11790,11790,0
|
|
20250113,160400,386142020,11790,11790,11790,11790,0
|
|
20250113,160300,386142020,11790,11790,11790,11790,0
|
|
20250113,160200,386142020,11790,11790,11790,11790,0
|
|
20250113,160100,386142020,11790,11790,11790,11790,0
|
|
20250113,160000,386142020,11790,11790,11790,11790,0
|
|
20250113,155900,386142020,11790,11790,11790,11790,0
|
|
20250113,155800,386142020,11790,11790,11790,11790,0
|
|
20250113,155700,386142020,11790,11790,11790,11790,0
|
|
20250113,155600,386142020,11790,11790,11790,11790,0
|
|
20250113,155500,386142020,11790,11790,11790,11790,0
|
|
20250113,155400,386142020,11790,11790,11790,11790,0
|
|
20250113,155300,386142020,11790,11790,11790,11790,0
|
|
20250113,155200,386142020,11790,11790,11790,11790,0
|
|
20250113,155100,386142020,11790,11790,11790,11790,0
|
|
20250113,155000,386142020,11790,11790,11790,11790,0
|
|
20250113,154900,386142020,11790,11790,11790,11790,0
|
|
20250113,154800,386142020,11790,11790,11790,11790,0
|
|
20250113,154700,386142020,11790,11790,11790,11790,0
|
|
20250113,154600,386142020,11790,11790,11790,11790,159
|
|
20250113,154500,386142020,11790,11790,11790,11790,0
|
|
20250113,154400,386142020,11790,11790,11790,11790,0
|
|
20250113,154300,386142020,11790,11790,11790,11790,0
|
|
20250113,154200,386142020,11790,11790,11790,11790,0
|
|
20250113,154100,386142020,11790,11790,11790,11790,0
|
|
20250113,154000,386142020,11790,11790,11790,11790,0
|
|
20250113,153900,386142020,11790,11790,11790,11790,0
|
|
20250113,153800,386142020,11790,11790,11790,11790,0
|
|
20250113,153700,386142020,11790,11790,11790,11790,0
|
|
20250113,153600,386142020,11790,11790,11790,11790,0
|
|
20250113,153500,386142020,11790,11790,11790,11790,0
|
|
20250113,153400,386142020,11790,11790,11790,11790,0
|
|
20250113,153300,386142020,11790,11790,11790,11790,0
|
|
20250113,153200,386142020,11790,11790,11790,11790,0
|
|
20250113,153100,386142020,11790,11790,11790,11790,0
|
|
20250113,153000,386142020,11790,11790,11790,11790,159
|
|
20250113,152900,384267410,11860,11860,11860,11860,0
|
|
20250113,152800,384267410,11860,11860,11860,11860,0
|
|
20250113,152700,384267410,11860,11860,11860,11860,0
|
|
20250113,152600,384267410,11860,11860,11860,11860,0
|
|
20250113,152500,384267410,11860,11860,11860,11860,0
|
|
20250113,152400,384267410,11860,11860,11860,11860,0
|
|
20250113,152300,384267410,11860,11860,11860,11860,0
|
|
20250113,152200,384267410,11860,11860,11860,11860,0
|
|
20250113,152100,384267410,11860,11860,11860,11860,0
|
|
20250113,152000,384267410,11860,11860,11860,11860,0
|
|
20250113,151900,384267410,11860,11860,11860,11860,0
|
|
20250113,151800,384267410,11860,11860,11860,11860,0
|
|
20250113,151700,384267410,11860,11790,11870,11790,21
|
|
20250113,151600,384019040,11870,11800,11870,11780,695
|
|
20250113,151500,375819190,11810,11770,11810,11750,372
|
|
20250113,151400,371431850,11770,11770,11770,11770,0
|
|
20250113,151300,371431850,11770,11770,11770,11770,0
|
|
20250113,151200,371431850,11770,11730,11770,11730,50
|
|
20250113,151100,370844350,11770,11740,11770,11730,175
|
|
20250113,151000,368789690,11740,11750,11750,11740,101
|
|
20250113,150900,367603880,11780,11750,11780,11750,100
|
|
20250113,150800,366427380,11740,11750,11750,11740,200
|
|
20250113,150700,364079090,11750,11750,11750,11750,0
|
|
20250113,150600,364079090,11750,11760,11790,11750,427
|
|
20250113,150500,359056840,11770,11760,11770,11760,72
|
|
20250113,150400,358209870,11770,11770,11780,11760,281
|
|
20250113,150300,354902700,11770,11770,11770,11770,25
|
|
20250113,150200,354608450,11790,11770,11790,11770,52
|
|
20250113,150100,353996120,11760,11760,11760,11760,25
|
|
20250113,150000,353702120,11780,11780,11780,11780,25
|
|
20250113,145900,353407620,11770,11760,11770,11760,196
|
|
20250113,145800,351100920,11760,11770,11770,11760,29
|
|
20250113,145700,350759870,11760,11750,11760,11750,50
|
|
20250113,145600,350172120,11740,11760,11760,11740,154
|
|
20250113,145500,348362580,11750,11750,11750,11750,50
|
|
20250113,145400,347775080,11750,11750,11750,11750,50
|
|
20250113,145300,347187580,11750,11750,11750,11750,0
|
|
20250113,145200,347187580,11750,11750,11750,11750,72
|
|
20250113,145100,346341580,11750,11750,11750,11750,25
|
|
20250113,145000,346047830,11760,11760,11760,11760,28
|
|
20250113,144900,345718550,11750,11750,11750,11750,25
|
|
20250113,144800,345424800,11760,11770,11770,11760,72
|
|
20250113,144700,344577610,11770,11750,11770,11750,298
|
|
20250113,144600,341071160,11750,11750,11750,11750,25
|
|
20250113,144500,340777410,11750,11760,11760,11750,173
|
|
20250113,144400,338743220,11760,11770,11770,11760,30
|
|
20250113,144300,338390410,11770,11780,11780,11770,40
|
|
20250113,144200,337919410,11790,11790,11790,11780,306
|
|
20250113,144100,334313810,11800,11790,11800,11790,52
|
|
20250113,144000,333700710,11790,11790,11790,11790,27
|
|
20250113,143900,333382380,11790,11790,11790,11790,25
|
|
20250113,143800,333087630,11790,11790,11790,11790,50
|
|
20250113,143700,332498130,11800,11790,11800,11790,40
|
|
20250113,143600,332026520,11780,11780,11790,11780,741
|
|
20250113,143500,323297480,11780,11780,11780,11780,64
|
|
20250113,143400,322543560,11780,11780,11780,11780,19
|
|
20250113,143300,322319740,11790,11800,11800,11790,207
|
|
20250113,143200,319877210,11800,11810,11810,11790,257
|
|
20250113,143100,316844750,11800,11800,11800,11800,50
|
|
20250113,143000,316254750,11800,11820,11820,11800,207
|
|
20250113,142900,313809960,11830,11830,11830,11830,46
|
|
20250113,142800,313265780,11820,11820,11820,11820,0
|
|
20250113,142700,313265780,11820,11830,11830,11820,513
|
|
20250113,142600,307201600,11820,11820,11820,11820,44
|
|
20250113,142500,306681520,11820,11830,11830,11820,137
|
|
20250113,142400,305061310,11840,11850,11850,11840,129
|
|
20250113,142300,303533510,11850,11850,11850,11850,6
|
|
20250113,142200,303462410,11860,11830,11860,11830,112
|
|
20250113,142100,302136130,11830,11840,11840,11830,48
|
|
20250113,142000,301568060,11840,11840,11840,11840,11
|
|
20250113,141900,301437820,11840,11840,11840,11840,100
|
|
20250113,141800,300253820,11840,11840,11840,11840,26
|
|
20250113,141700,299945980,11840,11860,11860,11840,785
|
|
20250113,141600,290644990,11860,11870,11870,11860,1390
|
|
20250113,141500,274153120,11870,11870,11870,11870,50
|
|
20250113,141400,273559620,11880,11880,11880,11880,1
|
|
20250113,141300,273547740,11880,11880,11880,11880,43
|
|
20250113,141200,273036900,11870,11880,11890,11870,60
|
|
20250113,141100,272324190,11880,11880,11880,11880,27
|
|
20250113,141000,272003430,11880,11890,11890,11880,89
|
|
20250113,140900,270945470,11880,11880,11880,11880,0
|
|
20250113,140800,270945470,11880,11880,11880,11880,25
|
|
20250113,140700,270648470,11880,11880,11880,11880,0
|
|
20250113,140600,270648470,11880,11880,11880,11880,0
|
|
20250113,140500,270648470,11880,11880,11880,11880,0
|
|
20250113,140400,270648470,11880,11880,11880,11880,0
|
|
20250113,140300,270648470,11880,11880,11880,11880,0
|
|
20250113,140200,270648470,11880,11880,11880,11880,50
|
|
20250113,140100,270054470,11880,11880,11880,11880,0
|
|
20250113,140000,270054470,11880,11880,11880,11880,1
|
|
20250113,135900,270042590,11890,11890,11890,11890,0
|
|
20250113,135800,270042590,11890,11890,11890,11890,0
|
|
20250113,135700,270042590,11890,11890,11890,11890,0
|
|
20250113,135600,270042590,11890,11890,11890,11890,0
|
|
20250113,135500,270042590,11890,11890,11890,11890,0
|
|
20250113,135400,270042590,11890,11890,11890,11890,2
|
|
20250113,135300,270018810,11910,11910,11910,11910,0
|
|
20250113,135200,270018810,11910,11910,11910,11910,0
|
|
20250113,135100,270018810,11910,11910,11910,11910,0
|
|
20250113,135000,270018810,11910,11910,11910,11910,0
|
|
20250113,134900,270018810,11910,11910,11910,11910,0
|
|
20250113,134800,270018810,11910,11910,11910,11910,0
|
|
20250113,134700,270018810,11910,11910,11910,11910,0
|
|
20250113,134600,270018810,11910,11910,11910,11910,50
|
|
20250113,134500,269423310,11890,11900,11900,11890,2
|
|
20250113,134400,269399520,11900,11900,11900,11900,1
|
|
20250113,134300,269387620,11860,11860,11860,11860,0
|
|
20250113,134200,269387620,11860,11860,11860,11860,0
|
|
20250113,134100,269387620,11860,11860,11860,11860,0
|
|
20250113,134000,269387620,11860,11860,11860,11860,0
|
|
20250113,133900,269387620,11860,11860,11860,11860,0
|
|
20250113,133800,269387620,11860,11860,11860,11860,0
|
|
20250113,133700,269387620,11860,11860,11860,11860,65
|
|
20250113,133600,268616720,11890,11890,11890,11890,0
|
|
20250113,133500,268616720,11890,11890,11890,11890,0
|
|
20250113,133400,268616720,11890,11890,11890,11890,0
|
|
20250113,133300,268616720,11890,11890,11890,11890,0
|
|
20250113,133200,268616720,11890,11890,11890,11890,431
|
|
20250113,133100,263492130,11890,11890,11890,11890,57
|
|
20250113,133000,262814400,11870,11870,11870,11870,0
|
|
20250113,132900,262814400,11870,11870,11870,11870,0
|
|
20250113,132800,262814400,11870,11870,11870,11870,0
|
|
20250113,132700,262814400,11870,11870,11870,11870,0
|
|
20250113,132600,262814400,11870,11890,11890,11870,6
|
|
20250113,132500,262743080,11890,11890,11890,11890,0
|
|
20250113,132400,262743080,11890,11860,11890,11860,3
|
|
20250113,132300,262707440,11870,11870,11870,11870,1
|
|
20250113,132200,262695570,11870,11870,11870,11870,0
|
|
20250113,132100,262695570,11870,11870,11870,11870,0
|
|
20250113,132000,262695570,11870,11880,11880,11870,46
|
|
20250113,131900,262149380,11880,11880,11880,11880,0
|
|
20250113,131800,262149380,11880,11880,11880,11880,0
|
|
20250113,131700,262149380,11880,11880,11880,11880,0
|
|
20250113,131600,262149380,11880,11880,11880,11880,0
|
|
20250113,131500,262149380,11880,11880,11880,11880,0
|
|
20250113,131400,262149380,11880,11880,11880,11880,0
|
|
20250113,131300,262149380,11880,11880,11880,11880,0
|
|
20250113,131200,262149380,11880,11890,11890,11880,35
|
|
20250113,131100,261733380,11870,11870,11870,11870,0
|
|
20250113,131000,261733380,11870,11870,11870,11870,0
|
|
20250113,130900,261733380,11870,11870,11870,11870,12
|
|
20250113,130800,261590940,11870,11870,11870,11870,0
|
|
20250113,130700,261590940,11870,11870,11870,11870,0
|
|
20250113,130600,261590940,11870,11870,11870,11870,5
|
|
20250113,130500,261531590,11860,11860,11860,11860,2
|
|
20250113,130400,261507870,11860,11860,11860,11860,1
|
|
20250113,130300,261496010,11860,11860,11860,11860,50
|
|
20250113,130200,260903010,11860,11860,11860,11860,0
|
|
20250113,130100,260903010,11860,11860,11860,11860,0
|
|
20250113,130000,260903010,11860,11860,11860,11860,0
|
|
20250113,125900,260903010,11860,11860,11860,11860,442
|
|
20250113,125800,255660890,11860,11870,11870,11860,1264
|
|
20250113,125700,240669830,11870,11870,11870,11870,51
|
|
20250113,125600,240064460,11880,11880,11880,11880,0
|
|
20250113,125500,240064460,11880,11900,11900,11880,972
|
|
20250113,125400,228512800,11900,11910,11910,11900,350
|
|
20250113,125300,224344840,11910,11910,11910,11910,0
|
|
20250113,125200,224344840,11910,11910,11910,11910,0
|
|
20250113,125100,224344840,11910,11910,11910,11910,0
|
|
20250113,125000,224344840,11910,11910,11910,11910,20
|
|
20250113,124900,224106640,11910,11910,11910,11910,5
|
|
20250113,124800,224047090,11960,11960,11960,11960,0
|
|
20250113,124700,224047090,11960,11940,11960,11920,75
|
|
20250113,124600,223152770,11910,11910,11910,11910,0
|
|
20250113,124500,223152770,11910,11910,11910,11910,0
|
|
20250113,124400,223152770,11910,11910,11910,11910,0
|
|
20250113,124300,223152770,11910,11910,11910,11910,0
|
|
20250113,124200,223152770,11910,11910,11910,11910,0
|
|
20250113,124100,223152770,11910,11910,11910,11910,0
|
|
20250113,124000,223152770,11910,11910,11910,11910,0
|
|
20250113,123900,223152770,11910,11910,11910,11910,0
|
|
20250113,123800,223152770,11910,11910,11910,11910,0
|
|
20250113,123700,223152770,11910,11910,11910,11910,0
|
|
20250113,123600,223152770,11910,11910,11910,11910,0
|
|
20250113,123500,223152770,11910,11910,11910,11910,2
|
|
20250113,123400,223128950,11910,11910,11910,11910,0
|
|
20250113,123300,223128950,11910,11910,11910,11910,4
|
|
20250113,123200,223081310,11910,11910,11910,11910,0
|
|
20250113,123100,223081310,11910,11910,11910,11910,0
|
|
20250113,123000,223081310,11910,11910,11910,11910,6
|
|
20250113,122900,223009850,11910,11910,11910,11910,0
|
|
20250113,122800,223009850,11910,11910,11910,11910,0
|
|
20250113,122700,223009850,11910,11910,11910,11910,5
|
|
20250113,122600,222950300,11930,11930,11930,11930,11
|
|
20250113,122500,222819070,11940,11940,11940,11940,0
|
|
20250113,122400,222819070,11940,11940,11940,11940,21
|
|
20250113,122300,222568330,11940,11970,11970,11940,251
|
|
20250113,122200,219569280,11970,11970,11970,11970,0
|
|
20250113,122100,219569280,11970,11970,11970,11960,106
|
|
20250113,122000,218300670,11980,11980,11980,11980,0
|
|
20250113,121900,218300670,11980,11980,11980,11980,0
|
|
20250113,121800,218300670,11980,11980,11980,11980,0
|
|
20250113,121700,218300670,11980,11980,11980,11980,0
|
|
20250113,121600,218300670,11980,12000,12000,11980,43
|
|
20250113,121500,217785200,12000,12000,12000,12000,0
|
|
20250113,121400,217785200,12000,12000,12000,12000,0
|
|
20250113,121300,217785200,12000,12000,12000,12000,0
|
|
20250113,121200,217785200,12000,12000,12000,12000,0
|
|
20250113,121100,217785200,12000,12000,12000,12000,0
|
|
20250113,121000,217785200,12000,12000,12000,12000,11
|
|
20250113,120900,217653200,12000,12000,12000,12000,0
|
|
20250113,120800,217653200,12000,12000,12000,12000,0
|
|
20250113,120700,217653200,12000,12000,12000,12000,0
|
|
20250113,120600,217653200,12000,12000,12000,12000,0
|
|
20250113,120500,217653200,12000,12000,12000,12000,0
|
|
20250113,120400,217653200,12000,12000,12000,12000,1
|
|
20250113,120300,217641200,12010,12010,12010,12010,0
|
|
20250113,120200,217641200,12010,12010,12010,12010,0
|
|
20250113,120100,217641200,12010,12010,12010,12010,0
|
|
20250113,120000,217641200,12010,12010,12010,12010,1
|
|
20250113,115900,217629190,12030,12030,12030,12030,0
|
|
20250113,115800,217629190,12030,12040,12040,12030,190
|
|
20250113,115700,215343370,12040,12040,12040,12040,0
|
|
20250113,115600,215343370,12040,12040,12040,12040,0
|
|
20250113,115500,215343370,12040,12040,12040,12040,0
|
|
20250113,115400,215343370,12040,12040,12040,12040,0
|
|
20250113,115300,215343370,12040,12040,12040,12040,0
|
|
20250113,115200,215343370,12040,12040,12040,12040,0
|
|
20250113,115100,215343370,12040,12040,12040,12040,0
|
|
20250113,115000,215343370,12040,12040,12040,12040,1
|
|
20250113,114900,215331330,12060,12060,12060,12060,0
|
|
20250113,114800,215331330,12060,12060,12060,12060,0
|
|
20250113,114700,215331330,12060,12060,12060,12060,0
|
|
20250113,114600,215331330,12060,12060,12060,12060,0
|
|
20250113,114500,215331330,12060,12060,12060,12060,1
|
|
20250113,114400,215319270,12060,12060,12060,12060,0
|
|
20250113,114300,215319270,12060,12060,12060,12060,0
|
|
20250113,114200,215319270,12060,12060,12060,12060,0
|
|
20250113,114100,215319270,12060,12060,12060,12060,0
|
|
20250113,114000,215319270,12060,12060,12060,12060,0
|
|
20250113,113900,215319270,12060,12060,12060,12060,0
|
|
20250113,113800,215319270,12060,12060,12060,12060,0
|
|
20250113,113700,215319270,12060,12070,12070,12060,2
|
|
20250113,113600,215295140,12060,12060,12060,12060,0
|
|
20250113,113500,215295140,12060,12060,12060,12060,0
|
|
20250113,113400,215295140,12060,12060,12060,12060,386
|
|
20250113,113300,210639980,12060,12060,12060,12060,10
|
|
20250113,113200,210519380,12060,12060,12060,12060,10
|
|
20250113,113100,210398780,12060,12030,12060,12030,28
|
|
20250113,113000,210061860,12020,12020,12020,12020,0
|
|
20250113,112900,210061860,12020,12020,12020,12020,0
|
|
20250113,112800,210061860,12020,12020,12020,12020,0
|
|
20250113,112700,210061860,12020,12020,12020,12020,0
|
|
20250113,112600,210061860,12020,12020,12020,12020,0
|
|
20250113,112500,210061860,12020,12020,12020,12020,7
|
|
20250113,112400,209977720,12010,12010,12010,12010,0
|
|
20250113,112300,209977720,12010,12010,12010,12010,0
|
|
20250113,112200,209977720,12010,12010,12010,12010,0
|
|
20250113,112100,209977720,12010,12010,12010,12010,6
|
|
20250113,112000,209905660,12010,12010,12010,12010,0
|
|
20250113,111900,209905660,12010,12010,12010,12010,0
|
|
20250113,111800,209905660,12010,12010,12010,12010,0
|
|
20250113,111700,209905660,12010,12010,12010,12010,1
|
|
20250113,111600,209893650,12010,12010,12010,12010,0
|
|
20250113,111500,209893650,12010,12010,12010,12010,0
|
|
20250113,111400,209893650,12010,12010,12010,12010,0
|
|
20250113,111300,209893650,12010,12010,12010,12010,0
|
|
20250113,111200,209893650,12010,12010,12010,12010,5
|
|
20250113,111100,209833600,12010,12010,12010,12010,5
|
|
20250113,111000,209773550,11950,11950,11950,11950,0
|
|
20250113,110900,209773550,11950,11950,11950,11950,0
|
|
20250113,110800,209773550,11950,11950,11950,11950,0
|
|
20250113,110700,209773550,11950,11950,11950,11950,0
|
|
20250113,110600,209773550,11950,11950,11950,11950,0
|
|
20250113,110500,209773550,11950,11950,11950,11950,0
|
|
20250113,110400,209773550,11950,11950,11950,11950,0
|
|
20250113,110300,209773550,11950,11960,11960,11950,4
|
|
20250113,110200,209725740,11970,11970,11970,11970,1
|
|
20250113,110100,209713770,11980,11980,11980,11980,1
|
|
20250113,110000,209701790,11990,11990,11990,11990,1
|
|
20250113,105900,209689800,12010,12010,12010,12010,0
|
|
20250113,105800,209689800,12010,12010,12010,12010,0
|
|
20250113,105700,209689800,12010,12010,12010,12010,0
|
|
20250113,105600,209689800,12010,12010,12010,12010,6
|
|
20250113,105500,209617740,11990,11990,12010,11990,34
|
|
20250113,105400,209209820,11970,11970,11970,11970,0
|
|
20250113,105300,209209820,11970,11970,11970,11970,0
|
|
20250113,105200,209209820,11970,11970,11970,11970,0
|
|
20250113,105100,209209820,11970,11970,11970,11970,142
|
|
20250113,105000,207510080,11940,11940,11940,11940,27
|
|
20250113,104900,207187700,11880,11880,11880,11880,0
|
|
20250113,104800,207187700,11880,11880,11880,11880,0
|
|
20250113,104700,207187700,11880,11880,11880,11880,0
|
|
20250113,104600,207187700,11880,11880,11880,11880,0
|
|
20250113,104500,207187700,11880,11880,11880,11880,921
|
|
20250113,104400,196246220,11880,11880,11880,11880,85
|
|
20250113,104300,195236420,11890,11890,11890,11890,10
|
|
20250113,104200,195117520,11880,11900,11900,11880,200
|
|
20250113,104100,192741050,11900,11900,11900,11900,0
|
|
20250113,104000,192741050,11900,11900,11900,11900,0
|
|
20250113,103900,192741050,11900,11900,11900,11900,0
|
|
20250113,103800,192741050,11900,11900,11900,11900,0
|
|
20250113,103700,192741050,11900,11900,11900,11900,0
|
|
20250113,103600,192741050,11900,11900,11900,11900,0
|
|
20250113,103500,192741050,11900,11910,11910,11900,400
|
|
20250113,103400,187980950,11900,11900,11900,11900,0
|
|
20250113,103300,187980950,11900,11900,11900,11900,3
|
|
20250113,103200,187945250,11900,11900,11900,11900,31
|
|
20250113,103100,187576350,11900,11930,11930,11900,80
|
|
20250113,103000,186623100,11930,11930,11930,11930,0
|
|
20250113,102900,186623100,11930,11930,11930,11930,12
|
|
20250113,102800,186479940,11930,11930,11930,11930,0
|
|
20250113,102700,186479940,11930,11930,11930,11930,0
|
|
20250113,102600,186479940,11930,11930,11930,11930,88
|
|
20250113,102500,185430100,11930,11930,11930,11930,0
|
|
20250113,102400,185430100,11930,11930,11930,11930,0
|
|
20250113,102300,185430100,11930,11930,11930,11930,38
|
|
20250113,102200,184976760,11940,11940,11940,11940,0
|
|
20250113,102100,184976760,11940,11940,11940,11940,0
|
|
20250113,102000,184976760,11940,11930,11940,11930,2
|
|
20250113,101900,184952890,11930,11930,11930,11930,0
|
|
20250113,101800,184952890,11930,11930,11930,11930,1
|
|
20250113,101700,184940960,11900,11950,11950,11900,300
|
|
20250113,101600,181365960,11900,11900,11900,11900,0
|
|
20250113,101500,181365960,11900,11960,11960,11900,4521
|
|
20250113,101400,127508090,11950,11950,11950,11950,0
|
|
20250113,101300,127508090,11950,11950,11950,11950,0
|
|
20250113,101200,127508090,11950,11970,11970,11950,963
|
|
20250113,101100,115999750,11960,11960,11960,11960,0
|
|
20250113,101000,115999750,11960,11960,11960,11960,0
|
|
20250113,100900,115999750,11960,11960,11960,11960,79
|
|
20250113,100800,115054910,11960,11960,11960,11960,0
|
|
20250113,100700,115054910,11960,11960,11960,11960,0
|
|
20250113,100600,115054910,11960,11960,11960,11960,1
|
|
20250113,100500,115042950,12000,12000,12000,12000,1
|
|
20250113,100400,115030950,12000,12000,12000,12000,15
|
|
20250113,100300,114850950,11990,11990,11990,11990,55
|
|
20250113,100200,114191500,11950,11950,11950,11950,10
|
|
20250113,100100,114072000,11950,11960,11960,11950,47
|
|
20250113,100000,113510090,11990,11990,11990,11960,91
|
|
20250113,095900,112421670,11970,11990,11990,11970,3
|
|
20250113,095800,112385720,11990,11990,11990,11990,0
|
|
20250113,095700,112385720,11990,11990,11990,11990,1
|
|
20250113,095600,112373730,11960,11960,11960,11960,0
|
|
20250113,095500,112373730,11960,11960,11960,11960,3
|
|
20250113,095400,112337850,11940,11940,11940,11940,0
|
|
20250113,095300,112337850,11940,11940,11950,11940,26
|
|
20250113,095200,112027350,11950,11950,11950,11950,305
|
|
20250113,095100,108382600,12020,12020,12020,12020,0
|
|
20250113,095000,108382600,12020,12020,12020,12020,0
|
|
20250113,094900,108382600,12020,12020,12020,12020,5
|
|
20250113,094800,108322500,12030,11950,12030,11950,147
|
|
20250113,094700,106565450,11950,11950,11950,11950,0
|
|
20250113,094600,106565450,11950,11950,11950,11950,0
|
|
20250113,094500,106565450,11950,11950,11950,11950,0
|
|
20250113,094400,106565450,11950,11950,11950,11950,0
|
|
20250113,094300,106565450,11950,11990,11990,11950,1552
|
|
20250113,094200,88016010,11960,11960,11960,11960,4
|
|
20250113,094100,87968170,11960,11990,11990,11960,559
|
|
20250113,094000,81276700,11990,11990,11990,11990,10
|
|
20250113,093900,81156800,11990,11990,11990,11990,0
|
|
20250113,093800,81156800,11990,12000,12000,11990,13
|
|
20250113,093700,81000910,12000,12000,12000,12000,0
|
|
20250113,093600,81000910,12000,12000,12000,12000,17
|
|
20250113,093500,80796910,12000,12010,12010,12000,1068
|
|
20250113,093400,67980860,12010,12010,12010,12010,643
|
|
20250113,093300,60258430,12010,12010,12010,12010,4
|
|
20250113,093200,60210390,12080,12080,12080,12080,0
|
|
20250113,093100,60210390,12080,12080,12080,12080,0
|
|
20250113,093000,60210390,12080,12080,12080,12080,5
|
|
20250113,092900,60149990,12010,12010,12010,12010,5
|
|
20250113,092800,60089940,12000,12030,12030,12000,901
|
|
20250113,092700,49275020,12030,12030,12030,12030,0
|
|
20250113,092600,49275020,12030,12030,12030,12030,0
|
|
20250113,092500,49275020,12030,12030,12030,12030,0
|
|
20250113,092400,49275020,12030,12030,12030,12030,1
|
|
20250113,092300,49262990,12030,12030,12030,12030,0
|
|
20250113,092200,49262990,12030,12040,12040,12030,40
|
|
20250113,092100,48781690,12080,12080,12080,12080,0
|
|
20250113,092000,48781690,12080,12080,12080,12080,0
|
|
20250113,091900,48781690,12080,12090,12090,12000,1684
|
|
20250113,091800,28526410,12080,12110,12110,12080,95
|
|
20250113,091700,27378760,12120,12130,12130,12120,2
|
|
20250113,091600,27354510,12130,12130,12130,12130,11
|
|
20250113,091500,27221080,12130,12080,12130,12070,5
|
|
20250113,091400,27160660,12090,12200,12200,12090,1098
|
|
20250113,091300,13867240,12320,12180,12320,12180,2
|
|
20250113,091200,13842740,12180,12200,12200,12180,104
|
|
20250113,091100,12575710,12190,12190,12190,12190,1
|
|
20250113,091000,12563520,12450,12200,12450,12200,106
|
|
20250113,090900,11254970,12150,12110,12150,12110,234
|
|
20250113,090800,8412270,12110,12120,12120,12110,50
|
|
20250113,090700,7806720,12100,12110,12110,12100,19
|
|
20250113,090600,7576720,12100,12100,12100,12100,0
|
|
20250113,090500,7576720,12100,12110,12110,12100,375
|
|
20250113,090400,3037050,12120,12150,12150,12120,17
|
|
20250113,090300,2830660,12150,12150,12150,12150,1
|
|
20250113,090200,2818510,12150,12150,12150,12150,0
|
|
20250113,090100,2818510,12150,12160,12160,12150,71
|
|
20250113,090000,1955840,12170,12230,12230,12170,160
|