620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191700,134090910,10650,10650,10650,10650,284
|
|
20250121,191600,134090910,10650,10650,10650,10650,0
|
|
20250121,191500,134090910,10650,10650,10650,10650,0
|
|
20250121,191400,134090910,10650,10650,10650,10650,0
|
|
20250121,191300,134090910,10650,10650,10650,10650,0
|
|
20250121,191200,134090910,10650,10650,10650,10650,0
|
|
20250121,191100,134090910,10650,10650,10650,10650,0
|
|
20250121,191000,134090910,10650,10650,10650,10650,0
|
|
20250121,190900,134090910,10650,10650,10650,10650,0
|
|
20250121,190800,134090910,10650,10650,10650,10650,0
|
|
20250121,190700,134090910,10650,10650,10650,10650,0
|
|
20250121,190600,134090910,10650,10650,10650,10650,0
|
|
20250121,190500,134090910,10650,10650,10650,10650,0
|
|
20250121,190400,134090910,10650,10650,10650,10650,0
|
|
20250121,190300,134090910,10650,10650,10650,10650,0
|
|
20250121,190200,134090910,10650,10650,10650,10650,0
|
|
20250121,190100,134090910,10650,10650,10650,10650,0
|
|
20250121,190000,134090910,10650,10650,10650,10650,0
|
|
20250121,185900,134090910,10650,10650,10650,10650,0
|
|
20250121,185800,134090910,10650,10650,10650,10650,0
|
|
20250121,185700,134090910,10650,10650,10650,10650,0
|
|
20250121,185600,134090910,10650,10650,10650,10650,0
|
|
20250121,185500,134090910,10650,10650,10650,10650,0
|
|
20250121,185400,134090910,10650,10650,10650,10650,0
|
|
20250121,185300,134090910,10650,10650,10650,10650,0
|
|
20250121,185200,134090910,10650,10650,10650,10650,0
|
|
20250121,185100,134090910,10650,10650,10650,10650,0
|
|
20250121,185000,134090910,10650,10650,10650,10650,0
|
|
20250121,184900,134090910,10650,10650,10650,10650,0
|
|
20250121,184800,134090910,10650,10650,10650,10650,0
|
|
20250121,184700,134090910,10650,10650,10650,10650,284
|
|
20250121,184600,134090910,10650,10650,10650,10650,0
|
|
20250121,184500,134090910,10650,10650,10650,10650,0
|
|
20250121,184400,134090910,10650,10650,10650,10650,0
|
|
20250121,184300,134090910,10650,10650,10650,10650,0
|
|
20250121,184200,134090910,10650,10650,10650,10650,0
|
|
20250121,184100,134090910,10650,10650,10650,10650,0
|
|
20250121,184000,134090910,10650,10650,10650,10650,0
|
|
20250121,183900,134090910,10650,10650,10650,10650,0
|
|
20250121,183800,134090910,10650,10650,10650,10650,0
|
|
20250121,183700,134090910,10650,10650,10650,10650,0
|
|
20250121,183600,134090910,10650,10650,10650,10650,0
|
|
20250121,183500,134090910,10650,10650,10650,10650,0
|
|
20250121,183400,134090910,10650,10650,10650,10650,0
|
|
20250121,183300,134090910,10650,10650,10650,10650,0
|
|
20250121,183200,134090910,10650,10650,10650,10650,0
|
|
20250121,183100,134090910,10650,10650,10650,10650,0
|
|
20250121,183000,134090910,10650,10650,10650,10650,0
|
|
20250121,182900,134090910,10650,10650,10650,10650,0
|
|
20250121,182800,134090910,10650,10650,10650,10650,0
|
|
20250121,182700,134090910,10650,10650,10650,10650,0
|
|
20250121,182600,134090910,10650,10650,10650,10650,0
|
|
20250121,182500,134090910,10650,10650,10650,10650,0
|
|
20250121,182400,134090910,10650,10650,10650,10650,0
|
|
20250121,182300,134090910,10650,10650,10650,10650,0
|
|
20250121,182200,134090910,10650,10650,10650,10650,0
|
|
20250121,182100,134090910,10650,10650,10650,10650,0
|
|
20250121,182000,134090910,10650,10650,10650,10650,0
|
|
20250121,181900,134090910,10650,10650,10650,10650,0
|
|
20250121,181800,134090910,10650,10650,10650,10650,0
|
|
20250121,181700,134090910,10650,10650,10650,10650,284
|
|
20250121,181600,134090910,10650,10650,10650,10650,0
|
|
20250121,181500,134090910,10650,10650,10650,10650,0
|
|
20250121,181400,134090910,10650,10650,10650,10650,0
|
|
20250121,181300,134090910,10650,10650,10650,10650,0
|
|
20250121,181200,134090910,10650,10650,10650,10650,0
|
|
20250121,181100,134090910,10650,10650,10650,10650,0
|
|
20250121,181000,134090910,10650,10650,10650,10650,0
|
|
20250121,180900,134090910,10650,10650,10650,10650,0
|
|
20250121,180800,134090910,10650,10650,10650,10650,0
|
|
20250121,180700,134090910,10650,10650,10650,10650,0
|
|
20250121,180600,134090910,10650,10650,10650,10650,0
|
|
20250121,180500,134090910,10650,10650,10650,10650,0
|
|
20250121,180400,134090910,10650,10650,10650,10650,0
|
|
20250121,180300,134090910,10650,10650,10650,10650,0
|
|
20250121,180200,134090910,10650,10650,10650,10650,0
|
|
20250121,180100,134090910,10650,10650,10650,10650,0
|
|
20250121,180000,134090910,10650,10650,10650,10650,0
|
|
20250121,175900,134090910,10650,10650,10650,10650,0
|
|
20250121,175800,134090910,10650,10650,10650,10650,0
|
|
20250121,175700,134090910,10650,10650,10650,10650,0
|
|
20250121,175600,134090910,10650,10650,10650,10650,0
|
|
20250121,175500,134090910,10650,10650,10650,10650,0
|
|
20250121,175400,134090910,10650,10650,10650,10650,0
|
|
20250121,175300,134090910,10650,10650,10650,10650,0
|
|
20250121,175200,134090910,10650,10650,10650,10650,0
|
|
20250121,175100,134090910,10650,10650,10650,10650,0
|
|
20250121,175000,134090910,10650,10650,10650,10650,0
|
|
20250121,174900,134090910,10650,10650,10650,10650,0
|
|
20250121,174800,134090910,10650,10650,10650,10650,0
|
|
20250121,174700,134090910,10650,10650,10650,10650,284
|
|
20250121,174600,134090910,10650,10650,10650,10650,0
|
|
20250121,174500,134090910,10650,10650,10650,10650,0
|
|
20250121,174400,134090910,10650,10650,10650,10650,0
|
|
20250121,174300,134090910,10650,10650,10650,10650,0
|
|
20250121,174200,134090910,10650,10650,10650,10650,0
|
|
20250121,174100,134090910,10650,10650,10650,10650,0
|
|
20250121,174000,134090910,10650,10650,10650,10650,0
|
|
20250121,173900,134090910,10650,10650,10650,10650,0
|
|
20250121,173800,134090910,10650,10650,10650,10650,0
|
|
20250121,173700,134090910,10650,10650,10650,10650,0
|
|
20250121,173600,134090910,10650,10650,10650,10650,0
|
|
20250121,173500,134090910,10650,10650,10650,10650,0
|
|
20250121,173400,134090910,10650,10650,10650,10650,0
|
|
20250121,173300,134090910,10650,10650,10650,10650,0
|
|
20250121,173200,134090910,10650,10650,10650,10650,0
|
|
20250121,173100,134090910,10650,10650,10650,10650,0
|
|
20250121,173000,134090910,10650,10650,10650,10650,0
|
|
20250121,172900,134090910,10650,10650,10650,10650,0
|
|
20250121,172800,134090910,10650,10650,10650,10650,0
|
|
20250121,172700,134090910,10650,10650,10650,10650,0
|
|
20250121,172600,134090910,10650,10650,10650,10650,0
|
|
20250121,172500,134090910,10650,10650,10650,10650,0
|
|
20250121,172400,134090910,10650,10650,10650,10650,0
|
|
20250121,172300,134090910,10650,10650,10650,10650,0
|
|
20250121,172200,134090910,10650,10650,10650,10650,0
|
|
20250121,172100,134090910,10650,10650,10650,10650,0
|
|
20250121,172000,134090910,10650,10650,10650,10650,0
|
|
20250121,171900,134090910,10650,10650,10650,10650,0
|
|
20250121,171800,134090910,10650,10650,10650,10650,0
|
|
20250121,171700,134090910,10650,10650,10650,10650,284
|
|
20250121,171600,134090910,10650,10650,10650,10650,0
|
|
20250121,171500,134090910,10650,10650,10650,10650,0
|
|
20250121,171400,134090910,10650,10650,10650,10650,0
|
|
20250121,171300,134090910,10650,10650,10650,10650,0
|
|
20250121,171200,134090910,10650,10650,10650,10650,0
|
|
20250121,171100,134090910,10650,10650,10650,10650,0
|
|
20250121,171000,134090910,10650,10650,10650,10650,0
|
|
20250121,170900,134090910,10650,10650,10650,10650,0
|
|
20250121,170800,134090910,10650,10650,10650,10650,0
|
|
20250121,170700,134090910,10650,10650,10650,10650,0
|
|
20250121,170600,134090910,10650,10650,10650,10650,0
|
|
20250121,170500,134090910,10650,10650,10650,10650,0
|
|
20250121,170400,134090910,10650,10650,10650,10650,0
|
|
20250121,170300,134090910,10650,10650,10650,10650,0
|
|
20250121,170200,134090910,10650,10650,10650,10650,0
|
|
20250121,170100,134090910,10650,10650,10650,10650,0
|
|
20250121,170000,134090910,10650,10650,10650,10650,0
|
|
20250121,165900,134090910,10650,10650,10650,10650,0
|
|
20250121,165800,134090910,10650,10650,10650,10650,0
|
|
20250121,165700,134090910,10650,10650,10650,10650,0
|
|
20250121,165600,134090910,10650,10650,10650,10650,0
|
|
20250121,165500,134090910,10650,10650,10650,10650,0
|
|
20250121,165400,134090910,10650,10650,10650,10650,0
|
|
20250121,165300,134090910,10650,10650,10650,10650,0
|
|
20250121,165200,134090910,10650,10650,10650,10650,0
|
|
20250121,165100,134090910,10650,10650,10650,10650,0
|
|
20250121,165000,134090910,10650,10650,10650,10650,0
|
|
20250121,164900,134090910,10650,10650,10650,10650,0
|
|
20250121,164800,134090910,10650,10650,10650,10650,0
|
|
20250121,164700,134090910,10650,10650,10650,10650,284
|
|
20250121,164600,134090910,10650,10650,10650,10650,0
|
|
20250121,164500,134090910,10650,10650,10650,10650,0
|
|
20250121,164400,134090910,10650,10650,10650,10650,0
|
|
20250121,164300,134090910,10650,10650,10650,10650,0
|
|
20250121,164200,134090910,10650,10650,10650,10650,0
|
|
20250121,164100,134090910,10650,10650,10650,10650,0
|
|
20250121,164000,134090910,10650,10650,10650,10650,0
|
|
20250121,163900,134090910,10650,10650,10650,10650,0
|
|
20250121,163800,134090910,10650,10650,10650,10650,0
|
|
20250121,163700,134090910,10650,10650,10650,10650,0
|
|
20250121,163600,134090910,10650,10650,10650,10650,0
|
|
20250121,163500,134090910,10650,10650,10650,10650,0
|
|
20250121,163400,134090910,10650,10650,10650,10650,0
|
|
20250121,163300,134090910,10650,10650,10650,10650,0
|
|
20250121,163200,134090910,10650,10650,10650,10650,0
|
|
20250121,163100,134090910,10650,10650,10650,10650,0
|
|
20250121,163000,134090910,10650,10650,10650,10650,0
|
|
20250121,162900,134090910,10650,10650,10650,10650,0
|
|
20250121,162800,134090910,10650,10650,10650,10650,0
|
|
20250121,162700,134090910,10650,10650,10650,10650,0
|
|
20250121,162600,134090910,10650,10650,10650,10650,0
|
|
20250121,162500,134090910,10650,10650,10650,10650,0
|
|
20250121,162400,134090910,10650,10650,10650,10650,0
|
|
20250121,162300,134090910,10650,10650,10650,10650,0
|
|
20250121,162200,134090910,10650,10650,10650,10650,0
|
|
20250121,162100,134090910,10650,10650,10650,10650,0
|
|
20250121,162000,134090910,10650,10650,10650,10650,0
|
|
20250121,161900,134090910,10650,10650,10650,10650,0
|
|
20250121,161800,134090910,10650,10650,10650,10650,0
|
|
20250121,161700,134090910,10650,10650,10650,10650,284
|
|
20250121,161600,134090910,10650,10650,10650,10650,0
|
|
20250121,161500,134090910,10650,10650,10650,10650,0
|
|
20250121,161400,134090910,10650,10650,10650,10650,0
|
|
20250121,161300,134090910,10650,10650,10650,10650,0
|
|
20250121,161200,134090910,10650,10650,10650,10650,0
|
|
20250121,161100,134090910,10650,10650,10650,10650,0
|
|
20250121,161000,134090910,10650,10650,10650,10650,0
|
|
20250121,160900,134090910,10650,10650,10650,10650,0
|
|
20250121,160800,134090910,10650,10650,10650,10650,0
|
|
20250121,160700,134090910,10650,10650,10650,10650,0
|
|
20250121,160600,134090910,10650,10650,10650,10650,0
|
|
20250121,160500,134090910,10650,10650,10650,10650,0
|
|
20250121,160400,134090910,10650,10650,10650,10650,0
|
|
20250121,160300,134090910,10650,10650,10650,10650,0
|
|
20250121,160200,134090910,10650,10650,10650,10650,0
|
|
20250121,160100,134090910,10650,10650,10650,10650,0
|
|
20250121,160000,134090910,10650,10650,10650,10650,0
|
|
20250121,155900,134090910,10650,10650,10650,10650,0
|
|
20250121,155800,134090910,10650,10650,10650,10650,0
|
|
20250121,155700,134090910,10650,10650,10650,10650,0
|
|
20250121,155600,134090910,10650,10650,10650,10650,0
|
|
20250121,155500,134090910,10650,10650,10650,10650,0
|
|
20250121,155400,134090910,10650,10650,10650,10650,0
|
|
20250121,155300,134090910,10650,10650,10650,10650,0
|
|
20250121,155200,134090910,10650,10650,10650,10650,0
|
|
20250121,155100,134090910,10650,10650,10650,10650,0
|
|
20250121,155000,134090910,10650,10650,10650,10650,0
|
|
20250121,154900,134090910,10650,10650,10650,10650,0
|
|
20250121,154800,134090910,10650,10650,10650,10650,0
|
|
20250121,154700,134090910,10650,10650,10650,10650,284
|
|
20250121,154600,134090910,10650,10650,10650,10650,0
|
|
20250121,154500,134090910,10650,10650,10650,10650,0
|
|
20250121,154400,134090910,10650,10650,10650,10650,0
|
|
20250121,154300,134090910,10650,10650,10650,10650,0
|
|
20250121,154200,134090910,10650,10650,10650,10650,0
|
|
20250121,154100,134090910,10650,10650,10650,10650,0
|
|
20250121,154000,134090910,10650,10650,10650,10650,0
|
|
20250121,153900,134090910,10650,10650,10650,10650,0
|
|
20250121,153800,134090910,10650,10650,10650,10650,0
|
|
20250121,153700,134090910,10650,10650,10650,10650,0
|
|
20250121,153600,134090910,10650,10650,10650,10650,0
|
|
20250121,153500,134090910,10650,10650,10650,10650,0
|
|
20250121,153400,134090910,10650,10650,10650,10650,0
|
|
20250121,153300,134090910,10650,10650,10650,10650,0
|
|
20250121,153200,134090910,10650,10650,10650,10650,0
|
|
20250121,153100,134090910,10650,10650,10650,10650,0
|
|
20250121,153000,134090910,10650,10650,10650,10650,284
|
|
20250121,152900,131066310,10670,10670,10670,10670,0
|
|
20250121,152800,131066310,10670,10670,10670,10670,0
|
|
20250121,152700,131066310,10670,10670,10670,10670,0
|
|
20250121,152600,131066310,10670,10670,10670,10670,0
|
|
20250121,152500,131066310,10670,10670,10670,10670,0
|
|
20250121,152400,131066310,10670,10670,10670,10670,0
|
|
20250121,152300,131066310,10670,10670,10670,10670,0
|
|
20250121,152200,131066310,10670,10670,10670,10670,0
|
|
20250121,152100,131066310,10670,10670,10670,10670,0
|
|
20250121,152000,131066310,10670,10670,10670,10670,0
|
|
20250121,151900,131066310,10670,10650,10670,10650,57
|
|
20250121,151800,130459040,10650,10670,10670,10640,498
|
|
20250121,151700,125156030,10670,10670,10670,10670,6
|
|
20250121,151600,125092010,10650,10650,10670,10650,156
|
|
20250121,151500,123430490,10660,10660,10660,10660,2
|
|
20250121,151400,123409170,10660,10660,10660,10660,1282
|
|
20250121,151300,109743050,10660,10660,10660,10660,0
|
|
20250121,151200,109743050,10660,10660,10660,10660,0
|
|
20250121,151100,109743050,10660,10660,10660,10660,32
|
|
20250121,151000,109401930,10660,10660,10660,10660,4
|
|
20250121,150900,109359290,10660,10660,10660,10660,18
|
|
20250121,150800,109167410,10670,10680,10680,10670,977
|
|
20250121,150700,98741560,10690,10700,10700,10680,841
|
|
20250121,150600,89755450,10700,10700,10700,10700,10
|
|
20250121,150500,89648450,10700,10700,10700,10700,0
|
|
20250121,150400,89648450,10700,10700,10700,10700,11
|
|
20250121,150300,89530750,10700,10700,10700,10700,0
|
|
20250121,150200,89530750,10700,10700,10700,10700,59
|
|
20250121,150100,88899450,10720,10720,10720,10720,0
|
|
20250121,150000,88899450,10720,10720,10720,10720,21
|
|
20250121,145900,88674330,10700,10710,10710,10700,73
|
|
20250121,145800,87893170,10720,10720,10720,10720,1
|
|
20250121,145700,87882450,10720,10720,10720,10720,0
|
|
20250121,145600,87882450,10720,10720,10720,10720,3
|
|
20250121,145500,87850290,10720,10720,10720,10720,0
|
|
20250121,145400,87850290,10720,10720,10720,10720,0
|
|
20250121,145300,87850290,10720,10720,10720,10720,0
|
|
20250121,145200,87850290,10720,10720,10720,10720,0
|
|
20250121,145100,87850290,10720,10720,10720,10720,0
|
|
20250121,145000,87850290,10720,10720,10720,10720,1
|
|
20250121,144900,87839570,10710,10710,10710,10710,0
|
|
20250121,144800,87839570,10710,10710,10710,10710,8
|
|
20250121,144700,87753890,10730,10730,10730,10730,0
|
|
20250121,144600,87753890,10730,10730,10730,10730,0
|
|
20250121,144500,87753890,10730,10730,10730,10730,1
|
|
20250121,144400,87743160,10730,10730,10730,10730,10
|
|
20250121,144300,87635860,10730,10730,10730,10730,25
|
|
20250121,144200,87367610,10730,10730,10730,10730,16
|
|
20250121,144100,87195930,10730,10730,10730,10730,15
|
|
20250121,144000,87034980,10730,10730,10730,10730,31
|
|
20250121,143900,86702350,10730,10730,10730,10730,15
|
|
20250121,143800,86541400,10730,10730,10730,10730,66
|
|
20250121,143700,85833220,10730,10730,10730,10730,31
|
|
20250121,143600,85500590,10730,10730,10730,10730,15
|
|
20250121,143500,85339640,10730,10730,10730,10730,16
|
|
20250121,143400,85167960,10730,10730,10730,10730,15
|
|
20250121,143300,85007010,10730,10730,10730,10730,31
|
|
20250121,143200,84674380,10730,10730,10730,10730,15
|
|
20250121,143100,84513430,10730,10730,10730,10730,16
|
|
20250121,143000,84341750,10730,10730,10730,10730,30
|
|
20250121,142900,84019850,10730,10730,10730,10730,31
|
|
20250121,142800,83687220,10730,10730,10730,10730,15
|
|
20250121,142700,83526270,10730,10730,10730,10730,16
|
|
20250121,142600,83354590,10730,10730,10730,10730,15
|
|
20250121,142500,83193640,10730,10730,10730,10730,31
|
|
20250121,142400,82861010,10730,10730,10730,10730,15
|
|
20250121,142300,82700060,10730,10730,10730,10730,16
|
|
20250121,142200,82528380,10730,10730,10730,10730,15
|
|
20250121,142100,82367430,10730,10730,10730,10730,15
|
|
20250121,142000,82206480,10710,10710,10710,10710,0
|
|
20250121,141900,82206480,10710,10750,10750,10710,732
|
|
20250121,141800,74362990,10750,10740,10750,10740,28
|
|
20250121,141700,74062120,10740,10740,10740,10740,16
|
|
20250121,141600,73890280,10740,10740,10740,10740,15
|
|
20250121,141500,73729180,10740,10740,10740,10740,16
|
|
20250121,141400,73557340,10740,10740,10740,10740,31
|
|
20250121,141300,73224400,10740,10740,10740,10740,15
|
|
20250121,141200,73063300,10740,10740,10740,10740,15
|
|
20250121,141100,72902200,10740,10740,10740,10740,16
|
|
20250121,141000,72730360,10740,10740,10740,10740,31
|
|
20250121,140900,72397420,10740,10740,10740,10740,15
|
|
20250121,140800,72236320,10740,10740,10740,10740,15
|
|
20250121,140700,72075220,10740,10740,10740,10740,16
|
|
20250121,140600,71903380,10740,10740,10740,10740,31
|
|
20250121,140500,71570440,10740,10740,10740,10740,15
|
|
20250121,140400,71409340,10740,10740,10740,10740,15
|
|
20250121,140300,71248240,10740,10740,10740,10740,16
|
|
20250121,140200,71076400,10740,10740,10740,10740,31
|
|
20250121,140100,70743460,10740,10740,10740,10740,15
|
|
20250121,140000,70582360,10740,10740,10740,10740,57
|
|
20250121,135900,69970180,10740,10740,10740,10740,31
|
|
20250121,135800,69637240,10740,10740,10740,10740,16
|
|
20250121,135700,69465400,10740,10740,10740,10740,15
|
|
20250121,135600,69304300,10740,10740,10740,10740,15
|
|
20250121,135500,69143200,10740,10740,10740,10740,31
|
|
20250121,135400,68810260,10740,10740,10740,10740,16
|
|
20250121,135300,68638420,10730,10750,10750,10730,1400
|
|
20250121,135200,53609280,10760,10760,10760,10760,15
|
|
20250121,135100,53447880,10750,10750,10750,10750,0
|
|
20250121,135000,53447880,10750,10750,10750,10750,1
|
|
20250121,134900,53437130,10750,10750,10750,10750,15
|
|
20250121,134800,53275880,10750,10750,10750,10750,81
|
|
20250121,134700,52405130,10750,10750,10750,10750,115
|
|
20250121,134600,51168880,10750,10750,10750,10750,16
|
|
20250121,134500,50996880,10750,10750,10750,10750,15
|
|
20250121,134400,50835630,10750,10750,10750,10750,31
|
|
20250121,134300,50502380,10750,10750,10750,10750,15
|
|
20250121,134200,50341130,10750,10750,10750,10750,16
|
|
20250121,134100,50169130,10750,10750,10750,10750,15
|
|
20250121,134000,50007880,10750,10750,10750,10740,83
|
|
20250121,133900,49116150,10750,10750,10750,10750,15
|
|
20250121,133800,48954900,10750,10750,10750,10750,16
|
|
20250121,133700,48782900,10750,10750,10750,10750,15
|
|
20250121,133600,48621650,10750,10750,10750,10750,31
|
|
20250121,133500,48288400,10740,10740,10740,10740,0
|
|
20250121,133400,48288400,10740,10740,10740,10740,16
|
|
20250121,133300,48116560,10740,10740,10740,10740,15
|
|
20250121,133200,47955460,10720,10720,10720,10720,0
|
|
20250121,133100,47955460,10720,10720,10720,10720,198
|
|
20250121,133000,45832900,10740,10780,10780,10740,835
|
|
20250121,132900,36860920,10780,10780,10780,10780,15
|
|
20250121,132800,36699220,10780,10780,10780,10780,31
|
|
20250121,132700,36365040,10780,10780,10780,10780,16
|
|
20250121,132600,36192560,10780,10780,10780,10780,15
|
|
20250121,132500,36030860,10780,10780,10780,10780,15
|
|
20250121,132400,35869160,10770,10770,10770,10770,6
|
|
20250121,132300,35804540,10770,10770,10770,10770,31
|
|
20250121,132200,35470670,10770,10770,10770,10770,15
|
|
20250121,132100,35309120,10770,10770,10770,10770,15
|
|
20250121,132000,35147570,10770,10770,10770,10770,16
|
|
20250121,131900,34975250,10770,10760,10770,10760,32
|
|
20250121,131800,34630770,10760,10760,10760,10760,15
|
|
20250121,131700,34469370,10760,10760,10760,10760,15
|
|
20250121,131600,34307970,10760,10760,10760,10760,16
|
|
20250121,131500,34135810,10760,10760,10760,10760,31
|
|
20250121,131400,33802250,10760,10760,10760,10760,15
|
|
20250121,131300,33640850,10760,10760,10760,10760,24
|
|
20250121,131200,33382610,10760,10760,10760,10760,16
|
|
20250121,131100,33210450,10750,10740,10750,10740,11
|
|
20250121,131000,33092210,10760,10720,10760,10720,378
|
|
20250121,130900,29038060,10720,10750,10750,10700,824
|
|
20250121,130800,20203080,10760,10760,10760,10760,16
|
|
20250121,130700,20030920,10750,10760,10760,10750,34
|
|
20250121,130600,19665110,10760,10760,10760,10760,15
|
|
20250121,130500,19503710,10760,10760,10760,10760,15
|
|
20250121,130400,19342310,10760,10760,10760,10760,16
|
|
20250121,130300,19170150,10760,10760,10760,10760,15
|
|
20250121,130200,19008750,10760,10760,10760,10760,31
|
|
20250121,130100,18675190,10760,10760,10760,10760,16
|
|
20250121,130000,18503030,10760,10760,10760,10760,15
|
|
20250121,125900,18341630,10760,10760,10760,10760,15
|
|
20250121,125800,18180230,10760,10760,10760,10760,31
|
|
20250121,125700,17846670,10760,10760,10760,10760,16
|
|
20250121,125600,17674510,10760,10760,10760,10760,15
|
|
20250121,125500,17513110,10760,10760,10760,10760,32
|
|
20250121,125400,17168790,10740,10730,10750,10730,18
|
|
20250121,125300,16975620,10730,10730,10730,10730,16
|
|
20250121,125200,16803940,10730,10730,10730,10730,15
|
|
20250121,125100,16642990,10730,10730,10730,10730,15
|
|
20250121,125000,16482040,10720,10730,10730,10720,35
|
|
20250121,124900,16106530,10730,10730,10730,10730,16
|
|
20250121,124800,15934850,10730,10730,10730,10730,15
|
|
20250121,124700,15773900,10730,10730,10730,10730,15
|
|
20250121,124600,15612950,10720,10730,10730,10720,35
|
|
20250121,124500,15237440,10730,10730,10730,10730,66
|
|
20250121,124400,14529260,10730,10730,10730,10730,15
|
|
20250121,124300,14368310,10730,10730,10730,10730,15
|
|
20250121,124200,14207360,10730,10710,10730,10710,18
|
|
20250121,124100,14014240,10730,10710,10730,10710,148
|
|
20250121,124000,12428740,10710,10710,10710,10710,16
|
|
20250121,123900,12257380,10710,10710,10710,10710,15
|
|
20250121,123800,12096730,10710,10710,10710,10710,16
|
|
20250121,123700,11925370,10710,10710,10710,10710,31
|
|
20250121,123600,11593360,10710,10710,10710,10710,15
|
|
20250121,123500,11432710,10710,10700,10710,10700,15
|
|
20250121,123400,11272080,10690,10690,10690,10690,0
|
|
20250121,123300,11272080,10690,10690,10690,10690,0
|
|
20250121,123200,11272080,10690,10690,10690,10690,0
|
|
20250121,123100,11272080,10690,10690,10690,10690,0
|
|
20250121,123000,11272080,10690,10690,10690,10690,0
|
|
20250121,122900,11272080,10690,10690,10690,10690,0
|
|
20250121,122800,11272080,10690,10690,10690,10690,0
|
|
20250121,122700,11272080,10690,10690,10690,10690,0
|
|
20250121,122600,11272080,10690,10690,10690,10690,0
|
|
20250121,122500,11272080,10690,10690,10690,10690,0
|
|
20250121,122400,11272080,10690,10690,10690,10690,0
|
|
20250121,122300,11272080,10690,10690,10690,10690,0
|
|
20250121,122200,11272080,10690,10690,10690,10690,0
|
|
20250121,122100,11272080,10690,10690,10690,10690,0
|
|
20250121,122000,11272080,10690,10690,10690,10690,0
|
|
20250121,121900,11272080,10690,10690,10690,10690,0
|
|
20250121,121800,11272080,10690,10690,10690,10690,0
|
|
20250121,121700,11272080,10690,10690,10690,10690,0
|
|
20250121,121600,11272080,10690,10690,10690,10690,0
|
|
20250121,121500,11272080,10690,10690,10690,10690,0
|
|
20250121,121400,11272080,10690,10690,10690,10690,0
|
|
20250121,121300,11272080,10690,10690,10690,10690,0
|
|
20250121,121200,11272080,10690,10690,10690,10690,0
|
|
20250121,121100,11272080,10690,10690,10690,10690,0
|
|
20250121,121000,11272080,10690,10690,10690,10690,0
|
|
20250121,120900,11272080,10690,10690,10690,10690,0
|
|
20250121,120800,11272080,10690,10690,10690,10690,0
|
|
20250121,120700,11272080,10690,10690,10690,10690,0
|
|
20250121,120600,11272080,10690,10690,10690,10690,0
|
|
20250121,120500,11272080,10690,10690,10690,10690,0
|
|
20250121,120400,11272080,10690,10690,10690,10690,0
|
|
20250121,120300,11272080,10690,10690,10690,10690,0
|
|
20250121,120200,11272080,10690,10690,10690,10690,0
|
|
20250121,120100,11272080,10690,10690,10690,10690,0
|
|
20250121,120000,11272080,10690,10690,10690,10690,0
|
|
20250121,115900,11272080,10690,10690,10690,10690,0
|
|
20250121,115800,11272080,10690,10690,10690,10690,0
|
|
20250121,115700,11272080,10690,10690,10690,10690,0
|
|
20250121,115600,11272080,10690,10690,10690,10690,0
|
|
20250121,115500,11272080,10690,10690,10690,10690,0
|
|
20250121,115400,11272080,10690,10690,10690,10690,2
|
|
20250121,115300,11250700,10710,10710,10710,10710,0
|
|
20250121,115200,11250700,10710,10710,10710,10710,0
|
|
20250121,115100,11250700,10710,10710,10710,10710,0
|
|
20250121,115000,11250700,10710,10710,10710,10710,0
|
|
20250121,114900,11250700,10710,10710,10710,10710,0
|
|
20250121,114800,11250700,10710,10710,10710,10710,0
|
|
20250121,114700,11250700,10710,10710,10710,10710,0
|
|
20250121,114600,11250700,10710,10710,10710,10710,0
|
|
20250121,114500,11250700,10710,10710,10710,10710,0
|
|
20250121,114400,11250700,10710,10710,10710,10710,0
|
|
20250121,114300,11250700,10710,10710,10710,10710,0
|
|
20250121,114200,11250700,10710,10710,10710,10710,0
|
|
20250121,114100,11250700,10710,10710,10710,10710,0
|
|
20250121,114000,11250700,10710,10710,10710,10710,0
|
|
20250121,113900,11250700,10710,10710,10710,10710,0
|
|
20250121,113800,11250700,10710,10710,10710,10710,0
|
|
20250121,113700,11250700,10710,10710,10710,10710,0
|
|
20250121,113600,11250700,10710,10710,10710,10710,0
|
|
20250121,113500,11250700,10710,10710,10710,10710,0
|
|
20250121,113400,11250700,10710,10710,10710,10710,0
|
|
20250121,113300,11250700,10710,10680,10710,10680,3
|
|
20250121,113200,11218630,10670,10670,10670,10670,0
|
|
20250121,113100,11218630,10670,10670,10670,10670,0
|
|
20250121,113000,11218630,10670,10670,10670,10670,0
|
|
20250121,112900,11218630,10670,10670,10670,10670,0
|
|
20250121,112800,11218630,10670,10670,10670,10670,1
|
|
20250121,112700,11207960,10670,10670,10670,10670,0
|
|
20250121,112600,11207960,10670,10670,10670,10670,4
|
|
20250121,112500,11165280,10670,10670,10670,10670,0
|
|
20250121,112400,11165280,10670,10670,10670,10670,0
|
|
20250121,112300,11165280,10670,10670,10670,10670,0
|
|
20250121,112200,11165280,10670,10670,10670,10670,0
|
|
20250121,112100,11165280,10670,10670,10670,10670,0
|
|
20250121,112000,11165280,10670,10670,10670,10670,0
|
|
20250121,111900,11165280,10670,10670,10670,10670,0
|
|
20250121,111800,11165280,10670,10670,10670,10670,0
|
|
20250121,111700,11165280,10670,10670,10670,10670,0
|
|
20250121,111600,11165280,10670,10670,10670,10670,0
|
|
20250121,111500,11165280,10670,10670,10670,10670,0
|
|
20250121,111400,11165280,10670,10670,10670,10670,0
|
|
20250121,111300,11165280,10670,10670,10670,10670,0
|
|
20250121,111200,11165280,10670,10670,10670,10670,0
|
|
20250121,111100,11165280,10670,10670,10670,10670,0
|
|
20250121,111000,11165280,10670,10670,10670,10670,0
|
|
20250121,110900,11165280,10670,10670,10670,10670,0
|
|
20250121,110800,11165280,10670,10670,10670,10670,0
|
|
20250121,110700,11165280,10670,10670,10670,10670,2
|
|
20250121,110600,11143940,10670,10670,10670,10670,0
|
|
20250121,110500,11143940,10670,10670,10670,10670,0
|
|
20250121,110400,11143940,10670,10670,10670,10670,0
|
|
20250121,110300,11143940,10670,10670,10670,10670,0
|
|
20250121,110200,11143940,10670,10670,10670,10670,3
|
|
20250121,110100,11111930,10670,10670,10670,10670,0
|
|
20250121,110000,11111930,10670,10670,10670,10670,1
|
|
20250121,105900,11101260,10670,10670,10670,10670,1
|
|
20250121,105800,11090590,10650,10670,10670,10650,2
|
|
20250121,105700,11069270,10670,10670,10670,10670,1
|
|
20250121,105600,11058600,10670,10670,10670,10670,0
|
|
20250121,105500,11058600,10670,10670,10670,10670,0
|
|
20250121,105400,11058600,10670,10670,10670,10670,0
|
|
20250121,105300,11058600,10670,10670,10670,10670,0
|
|
20250121,105200,11058600,10670,10670,10670,10670,0
|
|
20250121,105100,11058600,10670,10670,10670,10670,1
|
|
20250121,105000,11047930,10670,10670,10670,10670,0
|
|
20250121,104900,11047930,10670,10670,10670,10670,0
|
|
20250121,104800,11047930,10670,10670,10670,10670,0
|
|
20250121,104700,11047930,10670,10670,10670,10670,0
|
|
20250121,104600,11047930,10670,10670,10670,10670,0
|
|
20250121,104500,11047930,10670,10670,10670,10670,0
|
|
20250121,104400,11047930,10670,10670,10670,10670,1
|
|
20250121,104300,11037260,10670,10670,10670,10670,0
|
|
20250121,104200,11037260,10670,10670,10670,10670,0
|
|
20250121,104100,11037260,10670,10670,10670,10670,1
|
|
20250121,104000,11026590,10670,10670,10670,10670,0
|
|
20250121,103900,11026590,10670,10670,10670,10670,0
|
|
20250121,103800,11026590,10670,10670,10670,10670,0
|
|
20250121,103700,11026590,10670,10670,10670,10670,10
|
|
20250121,103600,10919890,10660,10660,10660,10660,0
|
|
20250121,103500,10919890,10660,10660,10660,10660,0
|
|
20250121,103400,10919890,10660,10660,10660,10660,0
|
|
20250121,103300,10919890,10660,10660,10660,10660,0
|
|
20250121,103200,10919890,10660,10660,10660,10660,0
|
|
20250121,103100,10919890,10660,10660,10660,10660,0
|
|
20250121,103000,10919890,10660,10660,10660,10660,0
|
|
20250121,102900,10919890,10660,10660,10660,10660,0
|
|
20250121,102800,10919890,10660,10660,10660,10660,1
|
|
20250121,102700,10909230,10660,10660,10660,10660,0
|
|
20250121,102600,10909230,10660,10660,10660,10660,0
|
|
20250121,102500,10909230,10660,10660,10660,10660,0
|
|
20250121,102400,10909230,10660,10660,10660,10660,1
|
|
20250121,102300,10898570,10660,10660,10660,10660,0
|
|
20250121,102200,10898570,10660,10660,10660,10660,0
|
|
20250121,102100,10898570,10660,10660,10660,10660,17
|
|
20250121,102000,10717350,10660,10660,10660,10660,0
|
|
20250121,101900,10717350,10660,10660,10660,10660,10
|
|
20250121,101800,10610750,10660,10660,10660,10660,0
|
|
20250121,101700,10610750,10660,10660,10660,10660,2
|
|
20250121,101600,10589430,10660,10660,10660,10660,50
|
|
20250121,101500,10056430,10660,10660,10660,10660,0
|
|
20250121,101400,10056430,10660,10660,10660,10660,0
|
|
20250121,101300,10056430,10660,10660,10660,10660,0
|
|
20250121,101200,10056430,10660,10660,10660,10660,0
|
|
20250121,101100,10056430,10660,10660,10660,10660,0
|
|
20250121,101000,10056430,10660,10660,10660,10660,0
|
|
20250121,100900,10056430,10660,10660,10660,10660,0
|
|
20250121,100800,10056430,10660,10660,10660,10660,0
|
|
20250121,100700,10056430,10660,10660,10660,10660,2
|
|
20250121,100600,10035110,10650,10650,10650,10650,0
|
|
20250121,100500,10035110,10650,10650,10650,10650,25
|
|
20250121,100400,9768860,10640,10640,10640,10640,0
|
|
20250121,100300,9768860,10640,10640,10640,10640,0
|
|
20250121,100200,9768860,10640,10640,10640,10640,13
|
|
20250121,100100,9630540,10650,10650,10650,10650,0
|
|
20250121,100000,9630540,10650,10650,10650,10650,0
|
|
20250121,095900,9630540,10650,10650,10650,10650,0
|
|
20250121,095800,9630540,10650,10650,10650,10650,0
|
|
20250121,095700,9630540,10650,10650,10650,10650,0
|
|
20250121,095600,9630540,10650,10650,10650,10650,0
|
|
20250121,095500,9630540,10650,10650,10650,10650,10
|
|
20250121,095400,9524040,10650,10650,10650,10650,0
|
|
20250121,095300,9524040,10650,10650,10650,10650,0
|
|
20250121,095200,9524040,10650,10650,10650,10650,0
|
|
20250121,095100,9524040,10650,10650,10650,10650,0
|
|
20250121,095000,9524040,10650,10650,10650,10650,0
|
|
20250121,094900,9524040,10650,10650,10650,10650,0
|
|
20250121,094800,9524040,10650,10650,10650,10650,1
|
|
20250121,094700,9513390,10630,10630,10630,10630,157
|
|
20250121,094600,7844480,10630,10630,10630,10630,0
|
|
20250121,094500,7844480,10630,10630,10630,10630,46
|
|
20250121,094400,7355500,10630,10630,10630,10630,80
|
|
20250121,094300,6505100,10630,10630,10630,10630,7
|
|
20250121,094200,6430690,10630,10650,10650,10630,210
|
|
20250121,094100,4195910,10650,10680,10680,10650,136
|
|
20250121,094000,2745940,10680,10680,10680,10680,0
|
|
20250121,093900,2745940,10680,10680,10680,10680,0
|
|
20250121,093800,2745940,10680,10680,10680,10680,0
|
|
20250121,093700,2745940,10680,10680,10680,10680,0
|
|
20250121,093600,2745940,10680,10680,10680,10680,1
|
|
20250121,093500,2735260,10690,10690,10690,10690,0
|
|
20250121,093400,2735260,10690,10680,10690,10680,43
|
|
20250121,093300,2276010,10690,10690,10690,10690,5
|
|
20250121,093200,2222560,10700,10700,10700,10700,0
|
|
20250121,093100,2222560,10700,10700,10700,10700,0
|
|
20250121,093000,2222560,10700,10700,10700,10700,0
|
|
20250121,092900,2222560,10700,10700,10700,10700,0
|
|
20250121,092800,2222560,10700,10700,10700,10700,0
|
|
20250121,092700,2222560,10700,10700,10700,10700,0
|
|
20250121,092600,2222560,10700,10700,10700,10700,0
|
|
20250121,092500,2222560,10700,10700,10700,10700,0
|
|
20250121,092400,2222560,10700,10700,10700,10700,0
|
|
20250121,092300,2222560,10700,10700,10700,10690,33
|
|
20250121,092200,1869470,10710,10710,10710,10710,0
|
|
20250121,092100,1869470,10710,10710,10710,10710,5
|
|
20250121,092000,1815920,10720,10720,10720,10720,0
|
|
20250121,091900,1815920,10720,10720,10720,10720,0
|
|
20250121,091800,1815920,10720,10720,10720,10720,0
|
|
20250121,091700,1815920,10720,10720,10720,10720,0
|
|
20250121,091600,1815920,10720,10720,10720,10720,0
|
|
20250121,091500,1815920,10720,10710,10720,10710,2
|
|
20250121,091400,1794490,10720,10710,10720,10710,4
|
|
20250121,091300,1751630,10730,10730,10730,10730,0
|
|
20250121,091200,1751630,10730,10730,10730,10730,0
|
|
20250121,091100,1751630,10730,10730,10730,10730,1
|
|
20250121,091000,1740900,10730,10730,10730,10730,0
|
|
20250121,090900,1740900,10730,10730,10730,10730,0
|
|
20250121,090800,1740900,10730,10730,10730,10730,0
|
|
20250121,090700,1740900,10730,10730,10730,10730,0
|
|
20250121,090600,1740900,10730,10730,10730,10730,30
|
|
20250121,090500,1419000,10750,10750,10750,10750,1
|
|
20250121,090400,1408250,10750,10750,10750,10750,41
|
|
20250121,090300,967500,10750,10750,10750,10750,0
|
|
20250121,090200,967500,10750,10750,10750,10750,0
|
|
20250121,090100,967500,10750,10750,10750,10750,18
|
|
20250121,090000,774000,10750,10750,10750,10750,72
|