655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195200,96039300,7650,7650,7650,7650,83
|
|
20250113,195100,96039300,7650,7650,7650,7650,0
|
|
20250113,195000,96039300,7650,7650,7650,7650,0
|
|
20250113,194900,96039300,7650,7650,7650,7650,0
|
|
20250113,194800,96039300,7650,7650,7650,7650,0
|
|
20250113,194700,96039300,7650,7650,7650,7650,0
|
|
20250113,194600,96039300,7650,7650,7650,7650,0
|
|
20250113,194500,96039300,7650,7650,7650,7650,0
|
|
20250113,194400,96039300,7650,7650,7650,7650,0
|
|
20250113,194300,96039300,7650,7650,7650,7650,0
|
|
20250113,194200,96039300,7650,7650,7650,7650,0
|
|
20250113,194100,96039300,7650,7650,7650,7650,0
|
|
20250113,194000,96039300,7650,7650,7650,7650,0
|
|
20250113,193900,96039300,7650,7650,7650,7650,0
|
|
20250113,193800,96039300,7650,7650,7650,7650,0
|
|
20250113,193700,96039300,7650,7650,7650,7650,0
|
|
20250113,193600,96039300,7650,7650,7650,7650,0
|
|
20250113,193500,96039300,7650,7650,7650,7650,0
|
|
20250113,193400,96039300,7650,7650,7650,7650,0
|
|
20250113,193300,96039300,7650,7650,7650,7650,0
|
|
20250113,193200,96039300,7650,7650,7650,7650,0
|
|
20250113,193100,96039300,7650,7650,7650,7650,0
|
|
20250113,193000,96039300,7650,7650,7650,7650,0
|
|
20250113,192900,96039300,7650,7650,7650,7650,0
|
|
20250113,192800,96039300,7650,7650,7650,7650,0
|
|
20250113,192700,96039300,7650,7650,7650,7650,0
|
|
20250113,192600,96039300,7650,7650,7650,7650,0
|
|
20250113,192500,96039300,7650,7650,7650,7650,0
|
|
20250113,192400,96039300,7650,7650,7650,7650,0
|
|
20250113,192300,96039300,7650,7650,7650,7650,0
|
|
20250113,192200,96039300,7650,7650,7650,7650,83
|
|
20250113,192100,96039300,7650,7650,7650,7650,0
|
|
20250113,192000,96039300,7650,7650,7650,7650,0
|
|
20250113,191900,96039300,7650,7650,7650,7650,0
|
|
20250113,191800,96039300,7650,7650,7650,7650,0
|
|
20250113,191700,96039300,7650,7650,7650,7650,0
|
|
20250113,191600,96039300,7650,7650,7650,7650,0
|
|
20250113,191500,96039300,7650,7650,7650,7650,0
|
|
20250113,191400,96039300,7650,7650,7650,7650,0
|
|
20250113,191300,96039300,7650,7650,7650,7650,0
|
|
20250113,191200,96039300,7650,7650,7650,7650,0
|
|
20250113,191100,96039300,7650,7650,7650,7650,0
|
|
20250113,191000,96039300,7650,7650,7650,7650,0
|
|
20250113,190900,96039300,7650,7650,7650,7650,0
|
|
20250113,190800,96039300,7650,7650,7650,7650,0
|
|
20250113,190700,96039300,7650,7650,7650,7650,0
|
|
20250113,190600,96039300,7650,7650,7650,7650,0
|
|
20250113,190500,96039300,7650,7650,7650,7650,0
|
|
20250113,190400,96039300,7650,7650,7650,7650,0
|
|
20250113,190300,96039300,7650,7650,7650,7650,0
|
|
20250113,190200,96039300,7650,7650,7650,7650,0
|
|
20250113,190100,96039300,7650,7650,7650,7650,0
|
|
20250113,190000,96039300,7650,7650,7650,7650,0
|
|
20250113,185900,96039300,7650,7650,7650,7650,0
|
|
20250113,185800,96039300,7650,7650,7650,7650,0
|
|
20250113,185700,96039300,7650,7650,7650,7650,0
|
|
20250113,185600,96039300,7650,7650,7650,7650,0
|
|
20250113,185500,96039300,7650,7650,7650,7650,0
|
|
20250113,185400,96039300,7650,7650,7650,7650,0
|
|
20250113,185300,96039300,7650,7650,7650,7650,0
|
|
20250113,185200,96039300,7650,7650,7650,7650,83
|
|
20250113,185100,96039300,7650,7650,7650,7650,0
|
|
20250113,185000,96039300,7650,7650,7650,7650,0
|
|
20250113,184900,96039300,7650,7650,7650,7650,0
|
|
20250113,184800,96039300,7650,7650,7650,7650,0
|
|
20250113,184700,96039300,7650,7650,7650,7650,0
|
|
20250113,184600,96039300,7650,7650,7650,7650,0
|
|
20250113,184500,96039300,7650,7650,7650,7650,0
|
|
20250113,184400,96039300,7650,7650,7650,7650,0
|
|
20250113,184300,96039300,7650,7650,7650,7650,0
|
|
20250113,184200,96039300,7650,7650,7650,7650,0
|
|
20250113,184100,96039300,7650,7650,7650,7650,0
|
|
20250113,184000,96039300,7650,7650,7650,7650,0
|
|
20250113,183900,96039300,7650,7650,7650,7650,0
|
|
20250113,183800,96039300,7650,7650,7650,7650,0
|
|
20250113,183700,96039300,7650,7650,7650,7650,0
|
|
20250113,183600,96039300,7650,7650,7650,7650,0
|
|
20250113,183500,96039300,7650,7650,7650,7650,0
|
|
20250113,183400,96039300,7650,7650,7650,7650,0
|
|
20250113,183300,96039300,7650,7650,7650,7650,0
|
|
20250113,183200,96039300,7650,7650,7650,7650,0
|
|
20250113,183100,96039300,7650,7650,7650,7650,0
|
|
20250113,183000,96039300,7650,7650,7650,7650,0
|
|
20250113,182900,96039300,7650,7650,7650,7650,0
|
|
20250113,182800,96039300,7650,7650,7650,7650,0
|
|
20250113,182700,96039300,7650,7650,7650,7650,0
|
|
20250113,182600,96039300,7650,7650,7650,7650,0
|
|
20250113,182500,96039300,7650,7650,7650,7650,0
|
|
20250113,182400,96039300,7650,7650,7650,7650,0
|
|
20250113,182300,96039300,7650,7650,7650,7650,0
|
|
20250113,182200,96039300,7650,7650,7650,7650,83
|
|
20250113,182100,96039300,7650,7650,7650,7650,0
|
|
20250113,182000,96039300,7650,7650,7650,7650,0
|
|
20250113,181900,96039300,7650,7650,7650,7650,0
|
|
20250113,181800,96039300,7650,7650,7650,7650,0
|
|
20250113,181700,96039300,7650,7650,7650,7650,0
|
|
20250113,181600,96039300,7650,7650,7650,7650,0
|
|
20250113,181500,96039300,7650,7650,7650,7650,0
|
|
20250113,181400,96039300,7650,7650,7650,7650,0
|
|
20250113,181300,96039300,7650,7650,7650,7650,0
|
|
20250113,181200,96039300,7650,7650,7650,7650,0
|
|
20250113,181100,96039300,7650,7650,7650,7650,0
|
|
20250113,181000,96039300,7650,7650,7650,7650,0
|
|
20250113,180900,96039300,7650,7650,7650,7650,0
|
|
20250113,180800,96039300,7650,7650,7650,7650,0
|
|
20250113,180700,96039300,7650,7650,7650,7650,0
|
|
20250113,180600,96039300,7650,7650,7650,7650,0
|
|
20250113,180500,96039300,7650,7650,7650,7650,0
|
|
20250113,180400,96039300,7650,7650,7650,7650,0
|
|
20250113,180300,96039300,7650,7650,7650,7650,0
|
|
20250113,180200,96039300,7650,7650,7650,7650,0
|
|
20250113,180100,96039300,7650,7650,7650,7650,0
|
|
20250113,180000,96039300,7650,7650,7650,7650,0
|
|
20250113,175900,96039300,7650,7650,7650,7650,0
|
|
20250113,175800,96039300,7650,7650,7650,7650,0
|
|
20250113,175700,96039300,7650,7650,7650,7650,0
|
|
20250113,175600,96039300,7650,7650,7650,7650,0
|
|
20250113,175500,96039300,7650,7650,7650,7650,0
|
|
20250113,175400,96039300,7650,7650,7650,7650,0
|
|
20250113,175300,96039300,7650,7650,7650,7650,0
|
|
20250113,175200,96039300,7650,7650,7650,7650,83
|
|
20250113,175100,96039300,7650,7650,7650,7650,0
|
|
20250113,175000,96039300,7650,7650,7650,7650,0
|
|
20250113,174900,96039300,7650,7650,7650,7650,0
|
|
20250113,174800,96039300,7650,7650,7650,7650,0
|
|
20250113,174700,96039300,7650,7650,7650,7650,0
|
|
20250113,174600,96039300,7650,7650,7650,7650,0
|
|
20250113,174500,96039300,7650,7650,7650,7650,0
|
|
20250113,174400,96039300,7650,7650,7650,7650,0
|
|
20250113,174300,96039300,7650,7650,7650,7650,0
|
|
20250113,174200,96039300,7650,7650,7650,7650,0
|
|
20250113,174100,96039300,7650,7650,7650,7650,0
|
|
20250113,174000,96039300,7650,7650,7650,7650,0
|
|
20250113,173900,96039300,7650,7650,7650,7650,0
|
|
20250113,173800,96039300,7650,7650,7650,7650,0
|
|
20250113,173700,96039300,7650,7650,7650,7650,0
|
|
20250113,173600,96039300,7650,7650,7650,7650,0
|
|
20250113,173500,96039300,7650,7650,7650,7650,0
|
|
20250113,173400,96039300,7650,7650,7650,7650,0
|
|
20250113,173300,96039300,7650,7650,7650,7650,0
|
|
20250113,173200,96039300,7650,7650,7650,7650,0
|
|
20250113,173100,96039300,7650,7650,7650,7650,0
|
|
20250113,173000,96039300,7650,7650,7650,7650,0
|
|
20250113,172900,96039300,7650,7650,7650,7650,0
|
|
20250113,172800,96039300,7650,7650,7650,7650,0
|
|
20250113,172700,96039300,7650,7650,7650,7650,0
|
|
20250113,172600,96039300,7650,7650,7650,7650,0
|
|
20250113,172500,96039300,7650,7650,7650,7650,0
|
|
20250113,172400,96039300,7650,7650,7650,7650,0
|
|
20250113,172300,96039300,7650,7650,7650,7650,0
|
|
20250113,172200,96039300,7650,7650,7650,7650,83
|
|
20250113,172100,96039300,7650,7650,7650,7650,0
|
|
20250113,172000,96039300,7650,7650,7650,7650,0
|
|
20250113,171900,96039300,7650,7650,7650,7650,0
|
|
20250113,171800,96039300,7650,7650,7650,7650,0
|
|
20250113,171700,96039300,7650,7650,7650,7650,0
|
|
20250113,171600,96039300,7650,7650,7650,7650,0
|
|
20250113,171500,96039300,7650,7650,7650,7650,0
|
|
20250113,171400,96039300,7650,7650,7650,7650,0
|
|
20250113,171300,96039300,7650,7650,7650,7650,0
|
|
20250113,171200,96039300,7650,7650,7650,7650,0
|
|
20250113,171100,96039300,7650,7650,7650,7650,0
|
|
20250113,171000,96039300,7650,7650,7650,7650,0
|
|
20250113,170900,96039300,7650,7650,7650,7650,0
|
|
20250113,170800,96039300,7650,7650,7650,7650,0
|
|
20250113,170700,96039300,7650,7650,7650,7650,0
|
|
20250113,170600,96039300,7650,7650,7650,7650,0
|
|
20250113,170500,96039300,7650,7650,7650,7650,0
|
|
20250113,170400,96039300,7650,7650,7650,7650,0
|
|
20250113,170300,96039300,7650,7650,7650,7650,0
|
|
20250113,170200,96039300,7650,7650,7650,7650,0
|
|
20250113,170100,96039300,7650,7650,7650,7650,0
|
|
20250113,170000,96039300,7650,7650,7650,7650,0
|
|
20250113,165900,96039300,7650,7650,7650,7650,0
|
|
20250113,165800,96039300,7650,7650,7650,7650,0
|
|
20250113,165700,96039300,7650,7650,7650,7650,0
|
|
20250113,165600,96039300,7650,7650,7650,7650,0
|
|
20250113,165500,96039300,7650,7650,7650,7650,0
|
|
20250113,165400,96039300,7650,7650,7650,7650,0
|
|
20250113,165300,96039300,7650,7650,7650,7650,0
|
|
20250113,165200,96039300,7650,7650,7650,7650,83
|
|
20250113,165100,96039300,7650,7650,7650,7650,0
|
|
20250113,165000,96039300,7650,7650,7650,7650,0
|
|
20250113,164900,96039300,7650,7650,7650,7650,0
|
|
20250113,164800,96039300,7650,7650,7650,7650,0
|
|
20250113,164700,96039300,7650,7650,7650,7650,0
|
|
20250113,164600,96039300,7650,7650,7650,7650,0
|
|
20250113,164500,96039300,7650,7650,7650,7650,0
|
|
20250113,164400,96039300,7650,7650,7650,7650,0
|
|
20250113,164300,96039300,7650,7650,7650,7650,0
|
|
20250113,164200,96039300,7650,7650,7650,7650,0
|
|
20250113,164100,96039300,7650,7650,7650,7650,0
|
|
20250113,164000,96039300,7650,7650,7650,7650,0
|
|
20250113,163900,96039300,7650,7650,7650,7650,0
|
|
20250113,163800,96039300,7650,7650,7650,7650,0
|
|
20250113,163700,96039300,7650,7650,7650,7650,0
|
|
20250113,163600,96039300,7650,7650,7650,7650,0
|
|
20250113,163500,96039300,7650,7650,7650,7650,0
|
|
20250113,163400,96039300,7650,7650,7650,7650,0
|
|
20250113,163300,96039300,7650,7650,7650,7650,0
|
|
20250113,163200,96039300,7650,7650,7650,7650,0
|
|
20250113,163100,96039300,7650,7650,7650,7650,0
|
|
20250113,163000,96039300,7650,7650,7650,7650,0
|
|
20250113,162900,96039300,7650,7650,7650,7650,0
|
|
20250113,162800,96039300,7650,7650,7650,7650,0
|
|
20250113,162700,96039300,7650,7650,7650,7650,0
|
|
20250113,162600,96039300,7650,7650,7650,7650,0
|
|
20250113,162500,96039300,7650,7650,7650,7650,0
|
|
20250113,162400,96039300,7650,7650,7650,7650,0
|
|
20250113,162300,96039300,7650,7650,7650,7650,0
|
|
20250113,162200,96039300,7650,7650,7650,7650,83
|
|
20250113,162100,96039300,7650,7650,7650,7650,0
|
|
20250113,162000,96039300,7650,7650,7650,7650,0
|
|
20250113,161900,96039300,7650,7650,7650,7650,0
|
|
20250113,161800,96039300,7650,7650,7650,7650,0
|
|
20250113,161700,96039300,7650,7650,7650,7650,0
|
|
20250113,161600,96039300,7650,7650,7650,7650,0
|
|
20250113,161500,96039300,7650,7650,7650,7650,0
|
|
20250113,161400,96039300,7650,7650,7650,7650,0
|
|
20250113,161300,96039300,7650,7650,7650,7650,0
|
|
20250113,161200,96039300,7650,7650,7650,7650,0
|
|
20250113,161100,96039300,7650,7650,7650,7650,0
|
|
20250113,161000,96039300,7650,7650,7650,7650,0
|
|
20250113,160900,96039300,7650,7650,7650,7650,0
|
|
20250113,160800,96039300,7650,7650,7650,7650,0
|
|
20250113,160700,96039300,7650,7650,7650,7650,0
|
|
20250113,160600,96039300,7650,7650,7650,7650,0
|
|
20250113,160500,96039300,7650,7650,7650,7650,0
|
|
20250113,160400,96039300,7650,7650,7650,7650,0
|
|
20250113,160300,96039300,7650,7650,7650,7650,0
|
|
20250113,160200,96039300,7650,7650,7650,7650,0
|
|
20250113,160100,96039300,7650,7650,7650,7650,0
|
|
20250113,160000,96039300,7650,7650,7650,7650,0
|
|
20250113,155900,96039300,7650,7650,7650,7650,0
|
|
20250113,155800,96039300,7650,7650,7650,7650,0
|
|
20250113,155700,96039300,7650,7650,7650,7650,0
|
|
20250113,155600,96039300,7650,7650,7650,7650,0
|
|
20250113,155500,96039300,7650,7650,7650,7650,0
|
|
20250113,155400,96039300,7650,7650,7650,7650,0
|
|
20250113,155300,96039300,7650,7650,7650,7650,0
|
|
20250113,155200,96039300,7650,7650,7650,7650,83
|
|
20250113,155100,96039300,7650,7650,7650,7650,0
|
|
20250113,155000,96039300,7650,7650,7650,7650,0
|
|
20250113,154900,96039300,7650,7650,7650,7650,0
|
|
20250113,154800,96039300,7650,7650,7650,7650,0
|
|
20250113,154700,96039300,7650,7650,7650,7650,0
|
|
20250113,154600,96039300,7650,7650,7650,7650,0
|
|
20250113,154500,96039300,7650,7650,7650,7650,0
|
|
20250113,154400,96039300,7650,7650,7650,7650,0
|
|
20250113,154300,96039300,7650,7650,7650,7650,0
|
|
20250113,154200,96039300,7650,7650,7650,7650,0
|
|
20250113,154100,96039300,7650,7650,7650,7650,0
|
|
20250113,154000,96039300,7650,7650,7650,7650,0
|
|
20250113,153900,96039300,7650,7650,7650,7650,0
|
|
20250113,153800,96039300,7650,7650,7650,7650,0
|
|
20250113,153700,96039300,7650,7650,7650,7650,0
|
|
20250113,153600,96039300,7650,7650,7650,7650,0
|
|
20250113,153500,96039300,7650,7650,7650,7650,0
|
|
20250113,153400,96039300,7650,7650,7650,7650,0
|
|
20250113,153300,96039300,7650,7650,7650,7650,0
|
|
20250113,153200,96039300,7650,7650,7650,7650,0
|
|
20250113,153100,96039300,7650,7650,7650,7650,0
|
|
20250113,153000,96039300,7650,7650,7650,7650,83
|
|
20250113,152900,95404350,7650,7650,7650,7650,0
|
|
20250113,152800,95404350,7650,7650,7650,7650,0
|
|
20250113,152700,95404350,7650,7650,7650,7650,0
|
|
20250113,152600,95404350,7650,7650,7650,7650,0
|
|
20250113,152500,95404350,7650,7650,7650,7650,0
|
|
20250113,152400,95404350,7650,7650,7650,7650,0
|
|
20250113,152300,95404350,7650,7650,7650,7650,0
|
|
20250113,152200,95404350,7650,7650,7650,7650,0
|
|
20250113,152100,95404350,7650,7650,7650,7650,0
|
|
20250113,152000,95404350,7650,7650,7650,7650,0
|
|
20250113,151900,95404350,7650,7680,7680,7650,161
|
|
20250113,151800,94167900,7700,7700,7700,7700,0
|
|
20250113,151700,94167900,7700,7700,7700,7700,100
|
|
20250113,151600,93397900,7700,7700,7700,7700,0
|
|
20250113,151500,93397900,7700,7700,7700,7700,6
|
|
20250113,151400,93351700,7700,7700,7710,7700,140
|
|
20250113,151300,92272710,7710,7700,7710,7580,494
|
|
20250113,151200,88480470,7700,7690,7700,7690,202
|
|
20250113,151100,86925160,7640,7640,7640,7640,0
|
|
20250113,151000,86925160,7640,7640,7640,7640,0
|
|
20250113,150900,86925160,7640,7690,7690,7640,240
|
|
20250113,150800,85082330,7680,7670,7680,7670,111
|
|
20250113,150700,84230520,7670,7680,7680,7670,60
|
|
20250113,150600,83770020,7690,7680,7690,7680,52
|
|
20250113,150500,83370650,7660,7660,7660,7660,20
|
|
20250113,150400,83217450,7640,7640,7640,7640,48
|
|
20250113,150300,82850730,7600,7640,7640,7600,114
|
|
20250113,150200,81981130,7630,7600,7630,7600,32
|
|
20250113,150100,81737030,7600,7600,7600,7600,25
|
|
20250113,150000,81547030,7600,7600,7600,7600,0
|
|
20250113,145900,81547030,7600,7600,7600,7600,0
|
|
20250113,145800,81547030,7600,7600,7600,7600,0
|
|
20250113,145700,81547030,7600,7600,7600,7600,0
|
|
20250113,145600,81547030,7600,7600,7600,7600,25
|
|
20250113,145500,81357030,7630,7630,7630,7630,0
|
|
20250113,145400,81357030,7630,7630,7630,7630,0
|
|
20250113,145300,81357030,7630,7630,7630,7630,1
|
|
20250113,145200,81349400,7560,7560,7560,7560,0
|
|
20250113,145100,81349400,7560,7560,7560,7560,14
|
|
20250113,145000,81243560,7560,7560,7560,7560,0
|
|
20250113,144900,81243560,7560,7560,7560,7560,1
|
|
20250113,144800,81236000,7550,7550,7550,7550,0
|
|
20250113,144700,81236000,7550,7550,7550,7550,0
|
|
20250113,144600,81236000,7550,7560,7560,7550,50
|
|
20250113,144500,80858400,7550,7550,7550,7550,0
|
|
20250113,144400,80858400,7550,7550,7550,7550,0
|
|
20250113,144300,80858400,7550,7550,7550,7550,0
|
|
20250113,144200,80858400,7550,7550,7550,7550,0
|
|
20250113,144100,80858400,7550,7560,7560,7550,26
|
|
20250113,144000,80661920,7560,7560,7560,7560,0
|
|
20250113,143900,80661920,7560,7560,7560,7560,2
|
|
20250113,143800,80646800,7520,7610,7610,7520,2232
|
|
20250113,143700,63789270,7640,7640,7640,7640,0
|
|
20250113,143600,63789270,7640,7640,7640,7640,0
|
|
20250113,143500,63789270,7640,7640,7640,7640,1
|
|
20250113,143400,63781630,7600,7600,7600,7600,0
|
|
20250113,143300,63781630,7600,7600,7600,7600,0
|
|
20250113,143200,63781630,7600,7600,7600,7600,0
|
|
20250113,143100,63781630,7600,7600,7600,7600,0
|
|
20250113,143000,63781630,7600,7600,7600,7600,0
|
|
20250113,142900,63781630,7600,7610,7610,7600,1000
|
|
20250113,142800,56180040,7610,7610,7610,7610,30
|
|
20250113,142700,55951740,7640,7640,7640,7640,0
|
|
20250113,142600,55951740,7640,7640,7640,7640,0
|
|
20250113,142500,55951740,7640,7640,7640,7640,0
|
|
20250113,142400,55951740,7640,7640,7640,7640,0
|
|
20250113,142300,55951740,7640,7640,7640,7640,256
|
|
20250113,142200,53995900,7640,7640,7640,7640,0
|
|
20250113,142100,53995900,7640,7640,7640,7640,10
|
|
20250113,142000,53919500,7640,7640,7640,7640,0
|
|
20250113,141900,53919500,7640,7640,7640,7640,0
|
|
20250113,141800,53919500,7640,7640,7640,7640,0
|
|
20250113,141700,53919500,7640,7640,7640,7640,0
|
|
20250113,141600,53919500,7640,7640,7640,7640,0
|
|
20250113,141500,53919500,7640,7640,7640,7640,0
|
|
20250113,141400,53919500,7640,7640,7640,7640,0
|
|
20250113,141300,53919500,7640,7640,7640,7640,0
|
|
20250113,141200,53919500,7640,7640,7640,7640,0
|
|
20250113,141100,53919500,7640,7640,7640,7640,0
|
|
20250113,141000,53919500,7640,7640,7640,7640,0
|
|
20250113,140900,53919500,7640,7640,7640,7640,5
|
|
20250113,140800,53881300,7640,7640,7640,7640,0
|
|
20250113,140700,53881300,7640,7640,7640,7640,0
|
|
20250113,140600,53881300,7640,7640,7640,7640,0
|
|
20250113,140500,53881300,7640,7640,7640,7640,0
|
|
20250113,140400,53881300,7640,7640,7640,7640,0
|
|
20250113,140300,53881300,7640,7640,7640,7640,8
|
|
20250113,140200,53820180,7600,7600,7600,7600,0
|
|
20250113,140100,53820180,7600,7600,7600,7600,5
|
|
20250113,140000,53782180,7600,7600,7600,7600,81
|
|
20250113,135900,53166580,7630,7630,7630,7630,0
|
|
20250113,135800,53166580,7630,7600,7630,7600,306
|
|
20250113,135700,50840800,7640,7640,7640,7640,0
|
|
20250113,135600,50840800,7640,7640,7640,7640,0
|
|
20250113,135500,50840800,7640,7640,7640,7640,0
|
|
20250113,135400,50840800,7640,7640,7640,7640,0
|
|
20250113,135300,50840800,7640,7640,7640,7640,0
|
|
20250113,135200,50840800,7640,7640,7640,7640,0
|
|
20250113,135100,50840800,7640,7640,7640,7640,0
|
|
20250113,135000,50840800,7640,7640,7640,7640,0
|
|
20250113,134900,50840800,7640,7640,7640,7640,0
|
|
20250113,134800,50840800,7640,7640,7640,7640,0
|
|
20250113,134700,50840800,7640,7640,7640,7640,0
|
|
20250113,134600,50840800,7640,7640,7640,7640,0
|
|
20250113,134500,50840800,7640,7640,7640,7640,0
|
|
20250113,134400,50840800,7640,7640,7640,7640,0
|
|
20250113,134300,50840800,7640,7640,7640,7640,0
|
|
20250113,134200,50840800,7640,7640,7640,7640,0
|
|
20250113,134100,50840800,7640,7640,7640,7640,0
|
|
20250113,134000,50840800,7640,7640,7640,7640,0
|
|
20250113,133900,50840800,7640,7640,7640,7640,0
|
|
20250113,133800,50840800,7640,7640,7640,7640,0
|
|
20250113,133700,50840800,7640,7640,7640,7640,0
|
|
20250113,133600,50840800,7640,7640,7640,7640,0
|
|
20250113,133500,50840800,7640,7640,7640,7640,0
|
|
20250113,133400,50840800,7640,7640,7640,7640,0
|
|
20250113,133300,50840800,7640,7640,7640,7640,0
|
|
20250113,133200,50840800,7640,7640,7640,7640,0
|
|
20250113,133100,50840800,7640,7640,7640,7640,0
|
|
20250113,133000,50840800,7640,7640,7640,7640,0
|
|
20250113,132900,50840800,7640,7640,7640,7640,0
|
|
20250113,132800,50840800,7640,7640,7640,7640,0
|
|
20250113,132700,50840800,7640,7640,7640,7640,0
|
|
20250113,132600,50840800,7640,7610,7640,7610,410
|
|
20250113,132500,47720400,7640,7640,7640,7640,0
|
|
20250113,132400,47720400,7640,7640,7640,7640,1
|
|
20250113,132300,47712760,7610,7610,7610,7610,0
|
|
20250113,132200,47712760,7610,7610,7610,7610,0
|
|
20250113,132100,47712760,7610,7610,7610,7610,0
|
|
20250113,132000,47712760,7610,7610,7610,7610,0
|
|
20250113,131900,47712760,7610,7610,7610,7610,0
|
|
20250113,131800,47712760,7610,7610,7610,7610,1
|
|
20250113,131700,47705150,7640,7640,7640,7640,0
|
|
20250113,131600,47705150,7640,7640,7640,7640,0
|
|
20250113,131500,47705150,7640,7640,7640,7640,0
|
|
20250113,131400,47705150,7640,7640,7640,7640,0
|
|
20250113,131300,47705150,7640,7640,7640,7640,0
|
|
20250113,131200,47705150,7640,7640,7640,7640,0
|
|
20250113,131100,47705150,7640,7640,7640,7640,0
|
|
20250113,131000,47705150,7640,7640,7640,7640,0
|
|
20250113,130900,47705150,7640,7640,7640,7640,0
|
|
20250113,130800,47705150,7640,7640,7640,7640,0
|
|
20250113,130700,47705150,7640,7640,7640,7640,1
|
|
20250113,130600,47697510,7610,7610,7610,7610,0
|
|
20250113,130500,47697510,7610,7610,7610,7610,0
|
|
20250113,130400,47697510,7610,7610,7610,7610,1
|
|
20250113,130300,47689900,7640,7640,7640,7640,0
|
|
20250113,130200,47689900,7640,7640,7640,7640,0
|
|
20250113,130100,47689900,7640,7640,7640,7640,0
|
|
20250113,130000,47689900,7640,7640,7640,7640,0
|
|
20250113,125900,47689900,7640,7640,7640,7640,0
|
|
20250113,125800,47689900,7640,7640,7640,7640,0
|
|
20250113,125700,47689900,7640,7640,7640,7640,0
|
|
20250113,125600,47689900,7640,7640,7640,7640,0
|
|
20250113,125500,47689900,7640,7640,7640,7640,300
|
|
20250113,125400,45397900,7620,7620,7620,7620,89
|
|
20250113,125300,44719720,7620,7620,7620,7620,0
|
|
20250113,125200,44719720,7620,7620,7620,7620,0
|
|
20250113,125100,44719720,7620,7620,7620,7620,1
|
|
20250113,125000,44712100,7610,7610,7610,7610,0
|
|
20250113,124900,44712100,7610,7610,7610,7610,0
|
|
20250113,124800,44712100,7610,7610,7610,7610,0
|
|
20250113,124700,44712100,7610,7610,7610,7610,0
|
|
20250113,124600,44712100,7610,7610,7610,7610,0
|
|
20250113,124500,44712100,7610,7610,7610,7610,0
|
|
20250113,124400,44712100,7610,7610,7610,7610,0
|
|
20250113,124300,44712100,7610,7610,7610,7610,111
|
|
20250113,124200,43867390,7610,7610,7610,7610,122
|
|
20250113,124100,42938970,7620,7620,7620,7620,0
|
|
20250113,124000,42938970,7620,7620,7620,7620,0
|
|
20250113,123900,42938970,7620,7620,7620,7620,2
|
|
20250113,123800,42923730,7610,7610,7610,7610,0
|
|
20250113,123700,42923730,7610,7610,7610,7610,5
|
|
20250113,123600,42885680,7610,7610,7610,7610,0
|
|
20250113,123500,42885680,7610,7610,7610,7610,0
|
|
20250113,123400,42885680,7610,7610,7610,7610,0
|
|
20250113,123300,42885680,7610,7610,7610,7610,0
|
|
20250113,123200,42885680,7610,7610,7610,7610,0
|
|
20250113,123100,42885680,7610,7610,7610,7610,0
|
|
20250113,123000,42885680,7610,7610,7610,7610,0
|
|
20250113,122900,42885680,7610,7610,7610,7610,0
|
|
20250113,122800,42885680,7610,7610,7610,7610,0
|
|
20250113,122700,42885680,7610,7610,7610,7610,0
|
|
20250113,122600,42885680,7610,7620,7620,7610,1082
|
|
20250113,122500,34645270,7620,7620,7620,7620,0
|
|
20250113,122400,34645270,7620,7620,7620,7620,0
|
|
20250113,122300,34645270,7620,7620,7620,7620,48
|
|
20250113,122200,34279510,7620,7620,7620,7620,0
|
|
20250113,122100,34279510,7620,7620,7620,7620,0
|
|
20250113,122000,34279510,7620,7620,7620,7620,0
|
|
20250113,121900,34279510,7620,7620,7620,7620,0
|
|
20250113,121800,34279510,7620,7620,7620,7620,0
|
|
20250113,121700,34279510,7620,7620,7620,7620,0
|
|
20250113,121600,34279510,7620,7620,7620,7620,0
|
|
20250113,121500,34279510,7620,7620,7620,7620,0
|
|
20250113,121400,34279510,7620,7620,7620,7620,0
|
|
20250113,121300,34279510,7620,7620,7620,7620,0
|
|
20250113,121200,34279510,7620,7620,7620,7620,0
|
|
20250113,121100,34279510,7620,7620,7620,7620,0
|
|
20250113,121000,34279510,7620,7630,7630,7620,100
|
|
20250113,120900,33517040,7630,7630,7630,7630,30
|
|
20250113,120800,33288140,7630,7630,7630,7630,0
|
|
20250113,120700,33288140,7630,7630,7630,7630,196
|
|
20250113,120600,31792660,7630,7630,7630,7630,0
|
|
20250113,120500,31792660,7630,7630,7630,7630,0
|
|
20250113,120400,31792660,7630,7630,7630,7630,0
|
|
20250113,120300,31792660,7630,7620,7630,7620,32
|
|
20250113,120200,31548810,7620,7620,7620,7620,0
|
|
20250113,120100,31548810,7620,7620,7620,7620,11
|
|
20250113,120000,31464990,7630,7630,7630,7630,1
|
|
20250113,115900,31457360,7620,7630,7630,7620,332
|
|
20250113,115800,28927490,7630,7630,7630,7630,0
|
|
20250113,115700,28927490,7630,7630,7630,7630,23
|
|
20250113,115600,28752000,7630,7630,7630,7630,0
|
|
20250113,115500,28752000,7630,7630,7630,7630,0
|
|
20250113,115400,28752000,7630,7630,7630,7630,0
|
|
20250113,115300,28752000,7630,7630,7630,7630,0
|
|
20250113,115200,28752000,7630,7630,7630,7630,0
|
|
20250113,115100,28752000,7630,7630,7630,7630,0
|
|
20250113,115000,28752000,7630,7630,7630,7630,0
|
|
20250113,114900,28752000,7630,7630,7630,7630,0
|
|
20250113,114800,28752000,7630,7630,7630,7630,2
|
|
20250113,114700,28736740,7620,7620,7620,7620,0
|
|
20250113,114600,28736740,7620,7620,7620,7620,0
|
|
20250113,114500,28736740,7620,7620,7620,7620,0
|
|
20250113,114400,28736740,7620,7620,7620,7620,0
|
|
20250113,114300,28736740,7620,7620,7620,7620,0
|
|
20250113,114200,28736740,7620,7620,7620,7620,0
|
|
20250113,114100,28736740,7620,7620,7620,7620,0
|
|
20250113,114000,28736740,7620,7620,7620,7620,0
|
|
20250113,113900,28736740,7620,7620,7620,7620,0
|
|
20250113,113800,28736740,7620,7620,7620,7620,0
|
|
20250113,113700,28736740,7620,7620,7620,7620,0
|
|
20250113,113600,28736740,7620,7620,7620,7620,0
|
|
20250113,113500,28736740,7620,7620,7620,7620,0
|
|
20250113,113400,28736740,7620,7620,7620,7620,0
|
|
20250113,113300,28736740,7620,7620,7620,7620,100
|
|
20250113,113200,27974740,7630,7630,7630,7630,0
|
|
20250113,113100,27974740,7630,7630,7630,7630,0
|
|
20250113,113000,27974740,7630,7630,7630,7630,0
|
|
20250113,112900,27974740,7630,7630,7630,7630,3
|
|
20250113,112800,27951850,7630,7630,7630,7630,0
|
|
20250113,112700,27951850,7630,7630,7630,7630,0
|
|
20250113,112600,27951850,7630,7630,7630,7630,0
|
|
20250113,112500,27951850,7630,7630,7630,7630,0
|
|
20250113,112400,27951850,7630,7630,7630,7630,0
|
|
20250113,112300,27951850,7630,7630,7630,7630,0
|
|
20250113,112200,27951850,7630,7630,7630,7630,15
|
|
20250113,112100,27837400,7620,7620,7620,7620,0
|
|
20250113,112000,27837400,7620,7620,7620,7620,5
|
|
20250113,111900,27799300,7640,7640,7640,7640,0
|
|
20250113,111800,27799300,7640,7640,7640,7640,0
|
|
20250113,111700,27799300,7640,7640,7640,7640,0
|
|
20250113,111600,27799300,7640,7640,7640,7640,0
|
|
20250113,111500,27799300,7640,7640,7640,7640,0
|
|
20250113,111400,27799300,7640,7640,7640,7640,0
|
|
20250113,111300,27799300,7640,7640,7640,7640,0
|
|
20250113,111200,27799300,7640,7640,7640,7640,0
|
|
20250113,111100,27799300,7640,7640,7640,7640,0
|
|
20250113,111000,27799300,7640,7640,7640,7640,0
|
|
20250113,110900,27799300,7640,7640,7640,7640,0
|
|
20250113,110800,27799300,7640,7640,7640,7640,0
|
|
20250113,110700,27799300,7640,7640,7640,7640,1
|
|
20250113,110600,27791660,7620,7620,7620,7620,1
|
|
20250113,110500,27784040,7620,7620,7620,7620,0
|
|
20250113,110400,27784040,7620,7620,7620,7620,0
|
|
20250113,110300,27784040,7620,7620,7620,7620,1
|
|
20250113,110200,27776420,7640,7640,7640,7640,0
|
|
20250113,110100,27776420,7640,7640,7640,7640,0
|
|
20250113,110000,27776420,7640,7640,7640,7640,0
|
|
20250113,105900,27776420,7640,7640,7640,7640,1
|
|
20250113,105800,27768780,7650,7650,7650,7650,0
|
|
20250113,105700,27768780,7650,7650,7650,7650,0
|
|
20250113,105600,27768780,7650,7650,7650,7650,0
|
|
20250113,105500,27768780,7650,7650,7650,7650,1
|
|
20250113,105400,27761130,7620,7650,7650,7620,38
|
|
20250113,105300,27471540,7620,7620,7620,7620,14
|
|
20250113,105200,27364860,7620,7640,7640,7620,126
|
|
20250113,105100,26402940,7640,7640,7640,7640,10
|
|
20250113,105000,26326540,7660,7660,7660,7660,0
|
|
20250113,104900,26326540,7660,7660,7660,7660,0
|
|
20250113,104800,26326540,7660,7660,7660,7660,0
|
|
20250113,104700,26326540,7660,7660,7660,7660,0
|
|
20250113,104600,26326540,7660,7660,7660,7660,0
|
|
20250113,104500,26326540,7660,7660,7660,7660,0
|
|
20250113,104400,26326540,7660,7660,7660,7660,0
|
|
20250113,104300,26326540,7660,7660,7660,7660,0
|
|
20250113,104200,26326540,7660,7620,7660,7620,2
|
|
20250113,104100,26311260,7620,7620,7620,7620,0
|
|
20250113,104000,26311260,7620,7620,7620,7620,26
|
|
20250113,103900,26113140,7660,7660,7660,7660,0
|
|
20250113,103800,26113140,7660,7660,7660,7660,0
|
|
20250113,103700,26113140,7660,7660,7660,7660,0
|
|
20250113,103600,26113140,7660,7660,7660,7660,0
|
|
20250113,103500,26113140,7660,7660,7660,7660,0
|
|
20250113,103400,26113140,7660,7660,7660,7660,0
|
|
20250113,103300,26113140,7660,7660,7660,7660,4
|
|
20250113,103200,26082500,7620,7620,7620,7620,0
|
|
20250113,103100,26082500,7620,7620,7620,7620,72
|
|
20250113,103000,25533860,7620,7620,7620,7620,2
|
|
20250113,102900,25518620,7620,7620,7620,7620,0
|
|
20250113,102800,25518620,7620,7620,7620,7620,15
|
|
20250113,102700,25404320,7620,7620,7620,7620,100
|
|
20250113,102600,24642320,7620,7620,7620,7620,317
|
|
20250113,102500,22226780,7620,7620,7620,7620,0
|
|
20250113,102400,22226780,7620,7620,7620,7620,0
|
|
20250113,102300,22226780,7620,7620,7620,7620,0
|
|
20250113,102200,22226780,7620,7620,7620,7620,0
|
|
20250113,102100,22226780,7620,7620,7620,7620,0
|
|
20250113,102000,22226780,7620,7620,7620,7620,9
|
|
20250113,101900,22158200,7620,7620,7620,7620,102
|
|
20250113,101800,21380960,7660,7660,7660,7660,1
|
|
20250113,101700,21373300,7670,7630,7670,7620,1204
|
|
20250113,101600,12196170,7680,7680,7680,7680,0
|
|
20250113,101500,12196170,7680,7680,7680,7630,3
|
|
20250113,101400,12173180,7680,7680,7680,7680,0
|
|
20250113,101300,12173180,7680,7680,7680,7680,0
|
|
20250113,101200,12173180,7680,7680,7680,7680,0
|
|
20250113,101100,12173180,7680,7680,7680,7680,0
|
|
20250113,101000,12173180,7680,7680,7680,7680,1
|
|
20250113,100900,12165500,7630,7630,7630,7630,0
|
|
20250113,100800,12165500,7630,7630,7630,7630,16
|
|
20250113,100700,12043420,7650,7650,7650,7650,0
|
|
20250113,100600,12043420,7650,7650,7650,7650,0
|
|
20250113,100500,12043420,7650,7650,7650,7650,0
|
|
20250113,100400,12043420,7650,7650,7650,7650,0
|
|
20250113,100300,12043420,7650,7650,7650,7650,0
|
|
20250113,100200,12043420,7650,7650,7650,7650,0
|
|
20250113,100100,12043420,7650,7650,7650,7650,0
|
|
20250113,100000,12043420,7650,7650,7650,7650,0
|
|
20250113,095900,12043420,7650,7650,7650,7650,0
|
|
20250113,095800,12043420,7650,7650,7650,7650,10
|
|
20250113,095700,11966920,7650,7650,7650,7650,0
|
|
20250113,095600,11966920,7650,7650,7650,7650,0
|
|
20250113,095500,11966920,7650,7650,7650,7650,0
|
|
20250113,095400,11966920,7650,7650,7650,7650,3
|
|
20250113,095300,11943970,7650,7650,7650,7650,282
|
|
20250113,095200,9786670,7650,7650,7650,7650,40
|
|
20250113,095100,9480670,7690,7690,7690,7690,0
|
|
20250113,095000,9480670,7690,7690,7690,7690,0
|
|
20250113,094900,9480670,7690,7690,7690,7690,6
|
|
20250113,094800,9434530,7690,7690,7690,7690,2
|
|
20250113,094700,9419150,7650,7650,7650,7650,0
|
|
20250113,094600,9419150,7650,7650,7650,7650,0
|
|
20250113,094500,9419150,7650,7650,7650,7650,49
|
|
20250113,094400,9044300,7690,7660,7690,7650,116
|
|
20250113,094300,8156730,7660,7660,7660,7660,0
|
|
20250113,094200,8156730,7660,7660,7660,7660,0
|
|
20250113,094100,8156730,7660,7660,7660,7660,0
|
|
20250113,094000,8156730,7660,7660,7660,7660,1
|
|
20250113,093900,8149070,7690,7690,7690,7690,0
|
|
20250113,093800,8149070,7690,7690,7690,7690,0
|
|
20250113,093700,8149070,7690,7690,7690,7690,0
|
|
20250113,093600,8149070,7690,7690,7690,7690,9
|
|
20250113,093500,8079860,7690,7670,7690,7670,186
|
|
20250113,093400,6651420,7650,7650,7650,7650,0
|
|
20250113,093300,6651420,7650,7650,7650,7650,0
|
|
20250113,093200,6651420,7650,7650,7650,7650,18
|
|
20250113,093100,6513720,7660,7660,7660,7660,21
|
|
20250113,093000,6352860,7660,7660,7660,7660,41
|
|
20250113,092900,6038800,7670,7670,7670,7670,22
|
|
20250113,092800,5870060,7670,7650,7670,7640,66
|
|
20250113,092700,5365780,7650,7650,7650,7650,2
|
|
20250113,092600,5350480,7620,7620,7620,7620,0
|
|
20250113,092500,5350480,7620,7620,7620,7620,6
|
|
20250113,092400,5304760,7620,7620,7620,7620,0
|
|
20250113,092300,5304760,7620,7620,7620,7620,55
|
|
20250113,092200,4885660,7620,7670,7670,7620,4
|
|
20250113,092100,4855080,7620,7620,7620,7620,0
|
|
20250113,092000,4855080,7620,7620,7620,7620,2
|
|
20250113,091900,4839840,7610,7610,7610,7610,0
|
|
20250113,091800,4839840,7610,7620,7620,7610,62
|
|
20250113,091700,4367910,7610,7610,7610,7610,0
|
|
20250113,091600,4367910,7610,7650,7650,7610,30
|
|
20250113,091500,4138490,7650,7650,7650,7650,129
|
|
20250113,091400,3151640,7650,7650,7650,7650,0
|
|
20250113,091300,3151640,7650,7650,7650,7650,28
|
|
20250113,091200,2937440,7650,7650,7650,7650,0
|
|
20250113,091100,2937440,7650,7650,7650,7650,18
|
|
20250113,091000,2799740,7660,7660,7660,7660,0
|
|
20250113,090900,2799740,7660,7660,7660,7660,0
|
|
20250113,090800,2799740,7660,7660,7660,7660,1
|
|
20250113,090700,2792080,7660,7660,7660,7660,2
|
|
20250113,090600,2776760,7680,7680,7680,7680,0
|
|
20250113,090500,2776760,7680,7600,7680,7600,5
|
|
20250113,090400,2738680,7600,7700,7700,7600,91
|
|
20250113,090300,2043280,7720,7720,7720,7720,0
|
|
20250113,090200,2043280,7720,7750,7750,7720,61
|
|
20250113,090100,1571730,7570,7570,7570,7570,1
|
|
20250113,090000,1564160,7520,7520,7520,7520,208
|