654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195100,255025380,10720,10720,10720,10720,99
|
|
20250103,195000,255025380,10720,10720,10720,10720,0
|
|
20250103,194900,255025380,10720,10720,10720,10720,0
|
|
20250103,194800,255025380,10720,10720,10720,10720,0
|
|
20250103,194700,255025380,10720,10720,10720,10720,0
|
|
20250103,194600,255025380,10720,10720,10720,10720,0
|
|
20250103,194500,255025380,10720,10720,10720,10720,0
|
|
20250103,194400,255025380,10720,10720,10720,10720,0
|
|
20250103,194300,255025380,10720,10720,10720,10720,0
|
|
20250103,194200,255025380,10720,10720,10720,10720,0
|
|
20250103,194100,255025380,10720,10720,10720,10720,0
|
|
20250103,194000,255025380,10720,10720,10720,10720,0
|
|
20250103,193900,255025380,10720,10720,10720,10720,0
|
|
20250103,193800,255025380,10720,10720,10720,10720,0
|
|
20250103,193700,255025380,10720,10720,10720,10720,0
|
|
20250103,193600,255025380,10720,10720,10720,10720,0
|
|
20250103,193500,255025380,10720,10720,10720,10720,0
|
|
20250103,193400,255025380,10720,10720,10720,10720,0
|
|
20250103,193300,255025380,10720,10720,10720,10720,0
|
|
20250103,193200,255025380,10720,10720,10720,10720,0
|
|
20250103,193100,255025380,10720,10720,10720,10720,0
|
|
20250103,193000,255025380,10720,10720,10720,10720,0
|
|
20250103,192900,255025380,10720,10720,10720,10720,0
|
|
20250103,192800,255025380,10720,10720,10720,10720,0
|
|
20250103,192700,255025380,10720,10720,10720,10720,0
|
|
20250103,192600,255025380,10720,10720,10720,10720,0
|
|
20250103,192500,255025380,10720,10720,10720,10720,0
|
|
20250103,192400,255025380,10720,10720,10720,10720,0
|
|
20250103,192300,255025380,10720,10720,10720,10720,0
|
|
20250103,192200,255025380,10720,10720,10720,10720,0
|
|
20250103,192100,255025380,10720,10720,10720,10720,99
|
|
20250103,192000,255025380,10720,10720,10720,10720,0
|
|
20250103,191900,255025380,10720,10720,10720,10720,0
|
|
20250103,191800,255025380,10720,10720,10720,10720,0
|
|
20250103,191700,255025380,10720,10720,10720,10720,0
|
|
20250103,191600,255025380,10720,10720,10720,10720,0
|
|
20250103,191500,255025380,10720,10720,10720,10720,0
|
|
20250103,191400,255025380,10720,10720,10720,10720,0
|
|
20250103,191300,255025380,10720,10720,10720,10720,0
|
|
20250103,191200,255025380,10720,10720,10720,10720,0
|
|
20250103,191100,255025380,10720,10720,10720,10720,0
|
|
20250103,191000,255025380,10720,10720,10720,10720,0
|
|
20250103,190900,255025380,10720,10720,10720,10720,0
|
|
20250103,190800,255025380,10720,10720,10720,10720,0
|
|
20250103,190700,255025380,10720,10720,10720,10720,0
|
|
20250103,190600,255025380,10720,10720,10720,10720,0
|
|
20250103,190500,255025380,10720,10720,10720,10720,0
|
|
20250103,190400,255025380,10720,10720,10720,10720,0
|
|
20250103,190300,255025380,10720,10720,10720,10720,0
|
|
20250103,190200,255025380,10720,10720,10720,10720,0
|
|
20250103,190100,255025380,10720,10720,10720,10720,0
|
|
20250103,190000,255025380,10720,10720,10720,10720,0
|
|
20250103,185900,255025380,10720,10720,10720,10720,0
|
|
20250103,185800,255025380,10720,10720,10720,10720,0
|
|
20250103,185700,255025380,10720,10720,10720,10720,0
|
|
20250103,185600,255025380,10720,10720,10720,10720,0
|
|
20250103,185500,255025380,10720,10720,10720,10720,0
|
|
20250103,185400,255025380,10720,10720,10720,10720,0
|
|
20250103,185300,255025380,10720,10720,10720,10720,0
|
|
20250103,185200,255025380,10720,10720,10720,10720,0
|
|
20250103,185100,255025380,10720,10720,10720,10720,99
|
|
20250103,185000,255025380,10720,10720,10720,10720,0
|
|
20250103,184900,255025380,10720,10720,10720,10720,0
|
|
20250103,184800,255025380,10720,10720,10720,10720,0
|
|
20250103,184700,255025380,10720,10720,10720,10720,0
|
|
20250103,184600,255025380,10720,10720,10720,10720,0
|
|
20250103,184500,255025380,10720,10720,10720,10720,0
|
|
20250103,184400,255025380,10720,10720,10720,10720,0
|
|
20250103,184300,255025380,10720,10720,10720,10720,0
|
|
20250103,184200,255025380,10720,10720,10720,10720,0
|
|
20250103,184100,255025380,10720,10720,10720,10720,0
|
|
20250103,184000,255025380,10720,10720,10720,10720,0
|
|
20250103,183900,255025380,10720,10720,10720,10720,0
|
|
20250103,183800,255025380,10720,10720,10720,10720,0
|
|
20250103,183700,255025380,10720,10720,10720,10720,0
|
|
20250103,183600,255025380,10720,10720,10720,10720,0
|
|
20250103,183500,255025380,10720,10720,10720,10720,0
|
|
20250103,183400,255025380,10720,10720,10720,10720,0
|
|
20250103,183300,255025380,10720,10720,10720,10720,0
|
|
20250103,183200,255025380,10720,10720,10720,10720,0
|
|
20250103,183100,255025380,10720,10720,10720,10720,0
|
|
20250103,183000,255025380,10720,10720,10720,10720,0
|
|
20250103,182900,255025380,10720,10720,10720,10720,0
|
|
20250103,182800,255025380,10720,10720,10720,10720,0
|
|
20250103,182700,255025380,10720,10720,10720,10720,0
|
|
20250103,182600,255025380,10720,10720,10720,10720,0
|
|
20250103,182500,255025380,10720,10720,10720,10720,0
|
|
20250103,182400,255025380,10720,10720,10720,10720,0
|
|
20250103,182300,255025380,10720,10720,10720,10720,0
|
|
20250103,182200,255025380,10720,10720,10720,10720,0
|
|
20250103,182100,255025380,10720,10720,10720,10720,99
|
|
20250103,182000,255025380,10720,10720,10720,10720,0
|
|
20250103,181900,255025380,10720,10720,10720,10720,0
|
|
20250103,181800,255025380,10720,10720,10720,10720,0
|
|
20250103,181700,255025380,10720,10720,10720,10720,0
|
|
20250103,181600,255025380,10720,10720,10720,10720,0
|
|
20250103,181500,255025380,10720,10720,10720,10720,0
|
|
20250103,181400,255025380,10720,10720,10720,10720,0
|
|
20250103,181300,255025380,10720,10720,10720,10720,0
|
|
20250103,181200,255025380,10720,10720,10720,10720,0
|
|
20250103,181100,255025380,10720,10720,10720,10720,0
|
|
20250103,181000,255025380,10720,10720,10720,10720,0
|
|
20250103,180900,255025380,10720,10720,10720,10720,0
|
|
20250103,180800,255025380,10720,10720,10720,10720,0
|
|
20250103,180700,255025380,10720,10720,10720,10720,0
|
|
20250103,180600,255025380,10720,10720,10720,10720,0
|
|
20250103,180500,255025380,10720,10720,10720,10720,0
|
|
20250103,180400,255025380,10720,10720,10720,10720,0
|
|
20250103,180300,255025380,10720,10720,10720,10720,0
|
|
20250103,180200,255025380,10720,10720,10720,10720,0
|
|
20250103,180100,255025380,10720,10720,10720,10720,0
|
|
20250103,180000,255025380,10720,10720,10720,10720,0
|
|
20250103,175900,255025380,10720,10720,10720,10720,0
|
|
20250103,175800,255025380,10720,10720,10720,10720,0
|
|
20250103,175700,255025380,10720,10720,10720,10720,0
|
|
20250103,175600,255025380,10720,10720,10720,10720,0
|
|
20250103,175500,255025380,10720,10720,10720,10720,0
|
|
20250103,175400,255025380,10720,10720,10720,10720,0
|
|
20250103,175300,255025380,10720,10720,10720,10720,0
|
|
20250103,175200,255025380,10720,10720,10720,10720,0
|
|
20250103,175100,255025380,10720,10720,10720,10720,99
|
|
20250103,175000,255025380,10720,10720,10720,10720,0
|
|
20250103,174900,255025380,10720,10720,10720,10720,0
|
|
20250103,174800,255025380,10720,10720,10720,10720,0
|
|
20250103,174700,255025380,10720,10720,10720,10720,0
|
|
20250103,174600,255025380,10720,10720,10720,10720,0
|
|
20250103,174500,255025380,10720,10720,10720,10720,0
|
|
20250103,174400,255025380,10720,10720,10720,10720,0
|
|
20250103,174300,255025380,10720,10720,10720,10720,0
|
|
20250103,174200,255025380,10720,10720,10720,10720,0
|
|
20250103,174100,255025380,10720,10720,10720,10720,0
|
|
20250103,174000,255025380,10720,10720,10720,10720,0
|
|
20250103,173900,255025380,10720,10720,10720,10720,0
|
|
20250103,173800,255025380,10720,10720,10720,10720,0
|
|
20250103,173700,255025380,10720,10720,10720,10720,0
|
|
20250103,173600,255025380,10720,10720,10720,10720,0
|
|
20250103,173500,255025380,10720,10720,10720,10720,0
|
|
20250103,173400,255025380,10720,10720,10720,10720,0
|
|
20250103,173300,255025380,10720,10720,10720,10720,0
|
|
20250103,173200,255025380,10720,10720,10720,10720,0
|
|
20250103,173100,255025380,10720,10720,10720,10720,0
|
|
20250103,173000,255025380,10720,10720,10720,10720,0
|
|
20250103,172900,255025380,10720,10720,10720,10720,0
|
|
20250103,172800,255025380,10720,10720,10720,10720,0
|
|
20250103,172700,255025380,10720,10720,10720,10720,0
|
|
20250103,172600,255025380,10720,10720,10720,10720,0
|
|
20250103,172500,255025380,10720,10720,10720,10720,0
|
|
20250103,172400,255025380,10720,10720,10720,10720,0
|
|
20250103,172300,255025380,10720,10720,10720,10720,0
|
|
20250103,172200,255025380,10720,10720,10720,10720,0
|
|
20250103,172100,255025380,10720,10720,10720,10720,99
|
|
20250103,172000,255025380,10720,10720,10720,10720,0
|
|
20250103,171900,255025380,10720,10720,10720,10720,0
|
|
20250103,171800,255025380,10720,10720,10720,10720,0
|
|
20250103,171700,255025380,10720,10720,10720,10720,0
|
|
20250103,171600,255025380,10720,10720,10720,10720,0
|
|
20250103,171500,255025380,10720,10720,10720,10720,0
|
|
20250103,171400,255025380,10720,10720,10720,10720,0
|
|
20250103,171300,255025380,10720,10720,10720,10720,0
|
|
20250103,171200,255025380,10720,10720,10720,10720,0
|
|
20250103,171100,255025380,10720,10720,10720,10720,0
|
|
20250103,171000,255025380,10720,10720,10720,10720,0
|
|
20250103,170900,255025380,10720,10720,10720,10720,0
|
|
20250103,170800,255025380,10720,10720,10720,10720,0
|
|
20250103,170700,255025380,10720,10720,10720,10720,0
|
|
20250103,170600,255025380,10720,10720,10720,10720,0
|
|
20250103,170500,255025380,10720,10720,10720,10720,0
|
|
20250103,170400,255025380,10720,10720,10720,10720,0
|
|
20250103,170300,255025380,10720,10720,10720,10720,0
|
|
20250103,170200,255025380,10720,10720,10720,10720,0
|
|
20250103,170100,255025380,10720,10720,10720,10720,0
|
|
20250103,170000,255025380,10720,10720,10720,10720,0
|
|
20250103,165900,255025380,10720,10720,10720,10720,0
|
|
20250103,165800,255025380,10720,10720,10720,10720,0
|
|
20250103,165700,255025380,10720,10720,10720,10720,0
|
|
20250103,165600,255025380,10720,10720,10720,10720,0
|
|
20250103,165500,255025380,10720,10720,10720,10720,0
|
|
20250103,165400,255025380,10720,10720,10720,10720,0
|
|
20250103,165300,255025380,10720,10720,10720,10720,0
|
|
20250103,165200,255025380,10720,10720,10720,10720,0
|
|
20250103,165100,255025380,10720,10720,10720,10720,99
|
|
20250103,165000,255025380,10720,10720,10720,10720,0
|
|
20250103,164900,255025380,10720,10720,10720,10720,0
|
|
20250103,164800,255025380,10720,10720,10720,10720,0
|
|
20250103,164700,255025380,10720,10720,10720,10720,0
|
|
20250103,164600,255025380,10720,10720,10720,10720,0
|
|
20250103,164500,255025380,10720,10720,10720,10720,0
|
|
20250103,164400,255025380,10720,10720,10720,10720,0
|
|
20250103,164300,255025380,10720,10720,10720,10720,0
|
|
20250103,164200,255025380,10720,10720,10720,10720,0
|
|
20250103,164100,255025380,10720,10720,10720,10720,0
|
|
20250103,164000,255025380,10720,10720,10720,10720,0
|
|
20250103,163900,255025380,10720,10720,10720,10720,0
|
|
20250103,163800,255025380,10720,10720,10720,10720,0
|
|
20250103,163700,255025380,10720,10720,10720,10720,0
|
|
20250103,163600,255025380,10720,10720,10720,10720,0
|
|
20250103,163500,255025380,10720,10720,10720,10720,0
|
|
20250103,163400,255025380,10720,10720,10720,10720,0
|
|
20250103,163300,255025380,10720,10720,10720,10720,0
|
|
20250103,163200,255025380,10720,10720,10720,10720,0
|
|
20250103,163100,255025380,10720,10720,10720,10720,0
|
|
20250103,163000,255025380,10720,10720,10720,10720,0
|
|
20250103,162900,255025380,10720,10720,10720,10720,0
|
|
20250103,162800,255025380,10720,10720,10720,10720,0
|
|
20250103,162700,255025380,10720,10720,10720,10720,0
|
|
20250103,162600,255025380,10720,10720,10720,10720,0
|
|
20250103,162500,255025380,10720,10720,10720,10720,0
|
|
20250103,162400,255025380,10720,10720,10720,10720,0
|
|
20250103,162300,255025380,10720,10720,10720,10720,0
|
|
20250103,162200,255025380,10720,10720,10720,10720,0
|
|
20250103,162100,255025380,10720,10720,10720,10720,99
|
|
20250103,162000,255025380,10720,10720,10720,10720,0
|
|
20250103,161900,255025380,10720,10720,10720,10720,0
|
|
20250103,161800,255025380,10720,10720,10720,10720,0
|
|
20250103,161700,255025380,10720,10720,10720,10720,0
|
|
20250103,161600,255025380,10720,10720,10720,10720,0
|
|
20250103,161500,255025380,10720,10720,10720,10720,0
|
|
20250103,161400,255025380,10720,10720,10720,10720,0
|
|
20250103,161300,255025380,10720,10720,10720,10720,0
|
|
20250103,161200,255025380,10720,10720,10720,10720,0
|
|
20250103,161100,255025380,10720,10720,10720,10720,0
|
|
20250103,161000,255025380,10720,10720,10720,10720,0
|
|
20250103,160900,255025380,10720,10720,10720,10720,0
|
|
20250103,160800,255025380,10720,10720,10720,10720,0
|
|
20250103,160700,255025380,10720,10720,10720,10720,0
|
|
20250103,160600,255025380,10720,10720,10720,10720,0
|
|
20250103,160500,255025380,10720,10720,10720,10720,0
|
|
20250103,160400,255025380,10720,10720,10720,10720,0
|
|
20250103,160300,255025380,10720,10720,10720,10720,0
|
|
20250103,160200,255025380,10720,10720,10720,10720,0
|
|
20250103,160100,255025380,10720,10720,10720,10720,0
|
|
20250103,160000,255025380,10720,10720,10720,10720,0
|
|
20250103,155900,255025380,10720,10720,10720,10720,0
|
|
20250103,155800,255025380,10720,10720,10720,10720,0
|
|
20250103,155700,255025380,10720,10720,10720,10720,0
|
|
20250103,155600,255025380,10720,10720,10720,10720,0
|
|
20250103,155500,255025380,10720,10720,10720,10720,0
|
|
20250103,155400,255025380,10720,10720,10720,10720,0
|
|
20250103,155300,255025380,10720,10720,10720,10720,0
|
|
20250103,155200,255025380,10720,10720,10720,10720,0
|
|
20250103,155100,255025380,10720,10720,10720,10720,99
|
|
20250103,155000,255025380,10720,10720,10720,10720,0
|
|
20250103,154900,255025380,10720,10720,10720,10720,0
|
|
20250103,154800,255025380,10720,10720,10720,10720,0
|
|
20250103,154700,255025380,10720,10720,10720,10720,0
|
|
20250103,154600,255025380,10720,10720,10720,10720,0
|
|
20250103,154500,255025380,10720,10720,10720,10720,0
|
|
20250103,154400,255025380,10720,10720,10720,10720,0
|
|
20250103,154300,255025380,10720,10720,10720,10720,0
|
|
20250103,154200,255025380,10720,10720,10720,10720,0
|
|
20250103,154100,255025380,10720,10720,10720,10720,0
|
|
20250103,154000,255025380,10720,10720,10720,10720,0
|
|
20250103,153900,255025380,10720,10720,10720,10720,0
|
|
20250103,153800,255025380,10720,10720,10720,10720,0
|
|
20250103,153700,255025380,10720,10720,10720,10720,0
|
|
20250103,153600,255025380,10720,10720,10720,10720,0
|
|
20250103,153500,255025380,10720,10720,10720,10720,0
|
|
20250103,153400,255025380,10720,10720,10720,10720,0
|
|
20250103,153300,255025380,10720,10720,10720,10720,0
|
|
20250103,153200,255025380,10720,10720,10720,10720,0
|
|
20250103,153100,255025380,10720,10720,10720,10720,0
|
|
20250103,153000,255025380,10720,10720,10720,10720,99
|
|
20250103,152900,253964100,10710,10710,10710,10710,0
|
|
20250103,152800,253964100,10710,10710,10710,10710,0
|
|
20250103,152700,253964100,10710,10710,10710,10710,0
|
|
20250103,152600,253964100,10710,10710,10710,10710,0
|
|
20250103,152500,253964100,10710,10710,10710,10710,0
|
|
20250103,152400,253964100,10710,10710,10710,10710,0
|
|
20250103,152300,253964100,10710,10710,10710,10710,0
|
|
20250103,152200,253964100,10710,10710,10710,10710,0
|
|
20250103,152100,253964100,10710,10710,10710,10710,0
|
|
20250103,152000,253964100,10710,10710,10710,10710,0
|
|
20250103,151900,253964100,10710,10710,10710,10710,1
|
|
20250103,151800,253953390,10700,10700,10700,10700,0
|
|
20250103,151700,253953390,10700,10720,10720,10700,624
|
|
20250103,151600,247276410,10710,10710,10710,10710,0
|
|
20250103,151500,247276410,10710,10710,10710,10710,0
|
|
20250103,151400,247276410,10710,10720,10720,10710,249
|
|
20250103,151300,244609610,10720,10720,10720,10720,0
|
|
20250103,151200,244609610,10720,10720,10720,10720,3
|
|
20250103,151100,244577450,10710,10710,10710,10710,0
|
|
20250103,151000,244577450,10710,10710,10710,10710,2
|
|
20250103,150900,244556030,10720,10720,10720,10720,0
|
|
20250103,150800,244556030,10720,10720,10720,10720,0
|
|
20250103,150700,244556030,10720,10720,10720,10720,0
|
|
20250103,150600,244556030,10720,10720,10720,10720,100
|
|
20250103,150500,243484030,10720,10720,10720,10720,0
|
|
20250103,150400,243484030,10720,10720,10720,10720,0
|
|
20250103,150300,243484030,10720,10720,10720,10720,0
|
|
20250103,150200,243484030,10720,10720,10720,10720,0
|
|
20250103,150100,243484030,10720,10720,10720,10720,0
|
|
20250103,150000,243484030,10720,10720,10720,10720,21
|
|
20250103,145900,243258910,10720,10720,10720,10720,0
|
|
20250103,145800,243258910,10720,10720,10720,10720,10
|
|
20250103,145700,243151710,10710,10710,10710,10710,0
|
|
20250103,145600,243151710,10710,10710,10710,10710,20
|
|
20250103,145500,242937510,10710,10710,10710,10710,51
|
|
20250103,145400,242391300,10710,10710,10710,10710,1
|
|
20250103,145300,242380590,10710,10710,10710,10710,0
|
|
20250103,145200,242380590,10710,10710,10710,10710,0
|
|
20250103,145100,242380590,10710,10710,10710,10710,0
|
|
20250103,145000,242380590,10710,10710,10710,10710,1
|
|
20250103,144900,242369880,10710,10710,10710,10710,0
|
|
20250103,144800,242369880,10710,10710,10710,10710,1
|
|
20250103,144700,242359170,10710,10710,10710,10710,0
|
|
20250103,144600,242359170,10710,10710,10710,10710,0
|
|
20250103,144500,242359170,10710,10710,10710,10710,1
|
|
20250103,144400,242348460,10710,10710,10710,10710,0
|
|
20250103,144300,242348460,10710,10710,10710,10710,2
|
|
20250103,144200,242327040,10710,10710,10710,10710,0
|
|
20250103,144100,242327040,10710,10710,10710,10710,0
|
|
20250103,144000,242327040,10710,10710,10710,10710,0
|
|
20250103,143900,242327040,10710,10710,10710,10710,68
|
|
20250103,143800,241598760,10710,10720,10720,10710,110
|
|
20250103,143700,240420560,10720,10720,10720,10720,28
|
|
20250103,143600,240120400,10720,10720,10720,10720,0
|
|
20250103,143500,240120400,10720,10720,10720,10720,0
|
|
20250103,143400,240120400,10720,10720,10720,10720,0
|
|
20250103,143300,240120400,10720,10720,10720,10720,130
|
|
20250103,143200,238726800,10720,10720,10720,10720,54
|
|
20250103,143100,238147920,10720,10720,10720,10720,1
|
|
20250103,143000,238137200,10720,10720,10720,10720,0
|
|
20250103,142900,238137200,10720,10720,10720,10720,1
|
|
20250103,142800,238126480,10710,10710,10710,10710,0
|
|
20250103,142700,238126480,10710,10710,10710,10710,0
|
|
20250103,142600,238126480,10710,10710,10710,10710,0
|
|
20250103,142500,238126480,10710,10710,10710,10710,0
|
|
20250103,142400,238126480,10710,10710,10710,10710,1
|
|
20250103,142300,238115770,10710,10710,10710,10710,0
|
|
20250103,142200,238115770,10710,10710,10710,10710,0
|
|
20250103,142100,238115770,10710,10710,10710,10710,0
|
|
20250103,142000,238115770,10710,10710,10710,10710,0
|
|
20250103,141900,238115770,10710,10710,10710,10710,0
|
|
20250103,141800,238115770,10710,10710,10710,10710,0
|
|
20250103,141700,238115770,10710,10710,10710,10710,0
|
|
20250103,141600,238115770,10710,10710,10710,10710,0
|
|
20250103,141500,238115770,10710,10710,10710,10710,0
|
|
20250103,141400,238115770,10710,10710,10710,10710,0
|
|
20250103,141300,238115770,10710,10710,10710,10710,0
|
|
20250103,141200,238115770,10710,10710,10710,10710,0
|
|
20250103,141100,238115770,10710,10710,10710,10710,0
|
|
20250103,141000,238115770,10710,10710,10710,10710,0
|
|
20250103,140900,238115770,10710,10710,10710,10710,0
|
|
20250103,140800,238115770,10710,10710,10710,10710,0
|
|
20250103,140700,238115770,10710,10720,10720,10710,11
|
|
20250103,140600,237997910,10710,10710,10710,10710,0
|
|
20250103,140500,237997910,10710,10710,10710,10710,5
|
|
20250103,140400,237944360,10720,10720,10720,10720,1
|
|
20250103,140300,237933640,10710,10710,10710,10710,52
|
|
20250103,140200,237376720,10710,10710,10710,10710,48
|
|
20250103,140100,236862640,10710,10710,10710,10710,0
|
|
20250103,140000,236862640,10710,10710,10710,10710,0
|
|
20250103,135900,236862640,10710,10710,10710,10710,0
|
|
20250103,135800,236862640,10710,10710,10710,10710,0
|
|
20250103,135700,236862640,10710,10710,10710,10710,0
|
|
20250103,135600,236862640,10710,10710,10710,10710,0
|
|
20250103,135500,236862640,10710,10710,10710,10710,1
|
|
20250103,135400,236851930,10700,10700,10700,10700,0
|
|
20250103,135300,236851930,10700,10720,10720,10700,1000
|
|
20250103,135200,226151810,10740,10740,10740,10740,0
|
|
20250103,135100,226151810,10740,10740,10740,10740,0
|
|
20250103,135000,226151810,10740,10740,10740,10740,0
|
|
20250103,134900,226151810,10740,10740,10740,10740,0
|
|
20250103,134800,226151810,10740,10740,10740,10740,0
|
|
20250103,134700,226151810,10740,10740,10740,10740,0
|
|
20250103,134600,226151810,10740,10740,10740,10740,0
|
|
20250103,134500,226151810,10740,10740,10740,10740,0
|
|
20250103,134400,226151810,10740,10740,10740,10740,0
|
|
20250103,134300,226151810,10740,10740,10740,10740,0
|
|
20250103,134200,226151810,10740,10740,10740,10740,0
|
|
20250103,134100,226151810,10740,10700,10740,10700,104
|
|
20250103,134000,225038560,10710,10710,10710,10710,240
|
|
20250103,133900,222468160,10720,10720,10720,10720,0
|
|
20250103,133800,222468160,10720,10730,10730,10720,277
|
|
20250103,133700,219496450,10730,10730,10730,10730,0
|
|
20250103,133600,219496450,10730,10730,10730,10730,13
|
|
20250103,133500,219356960,10730,10730,10730,10730,0
|
|
20250103,133400,219356960,10730,10730,10730,10730,0
|
|
20250103,133300,219356960,10730,10730,10730,10730,25
|
|
20250103,133200,219088710,10730,10730,10730,10730,0
|
|
20250103,133100,219088710,10730,10730,10730,10730,0
|
|
20250103,133000,219088710,10730,10730,10730,10730,0
|
|
20250103,132900,219088710,10730,10730,10730,10730,0
|
|
20250103,132800,219088710,10730,10730,10730,10730,62
|
|
20250103,132700,218423450,10730,10720,10730,10720,89
|
|
20250103,132600,217469250,10710,10710,10710,10710,39
|
|
20250103,132500,217051560,10710,10710,10710,10710,0
|
|
20250103,132400,217051560,10710,10710,10710,10710,0
|
|
20250103,132300,217051560,10710,10710,10710,10710,0
|
|
20250103,132200,217051560,10710,10710,10710,10710,0
|
|
20250103,132100,217051560,10710,10710,10710,10710,0
|
|
20250103,132000,217051560,10710,10710,10710,10710,1
|
|
20250103,131900,217040850,10710,10710,10710,10710,0
|
|
20250103,131800,217040850,10710,10710,10710,10710,0
|
|
20250103,131700,217040850,10710,10710,10710,10710,0
|
|
20250103,131600,217040850,10710,10700,10710,10700,28
|
|
20250103,131500,216741040,10690,10690,10690,10690,0
|
|
20250103,131400,216741040,10690,10690,10690,10690,0
|
|
20250103,131300,216741040,10690,10690,10690,10690,193
|
|
20250103,131200,214677870,10670,10670,10670,10670,0
|
|
20250103,131100,214677870,10670,10670,10670,10670,0
|
|
20250103,131000,214677870,10670,10670,10670,10670,213
|
|
20250103,130900,212405160,10670,10680,10680,10670,20
|
|
20250103,130800,212191640,10680,10680,10680,10680,0
|
|
20250103,130700,212191640,10680,10680,10680,10680,0
|
|
20250103,130600,212191640,10680,10680,10680,10680,0
|
|
20250103,130500,212191640,10680,10680,10680,10680,0
|
|
20250103,130400,212191640,10680,10680,10680,10680,0
|
|
20250103,130300,212191640,10680,10680,10680,10680,0
|
|
20250103,130200,212191640,10680,10680,10680,10680,0
|
|
20250103,130100,212191640,10680,10680,10680,10680,1
|
|
20250103,130000,212180960,10710,10710,10710,10710,0
|
|
20250103,125900,212180960,10710,10710,10710,10710,0
|
|
20250103,125800,212180960,10710,10710,10710,10710,0
|
|
20250103,125700,212180960,10710,10710,10710,10710,52
|
|
20250103,125600,211624040,10710,10710,10710,10710,11
|
|
20250103,125500,211506230,10710,10710,10710,10710,10
|
|
20250103,125400,211399130,10710,10680,10720,10680,21
|
|
20250103,125300,211174400,10700,10700,10700,10700,1
|
|
20250103,125200,211163700,10660,10670,10690,10650,200
|
|
20250103,125100,209031590,10670,10670,10670,10670,0
|
|
20250103,125000,209031590,10670,10630,10670,10630,48
|
|
20250103,124900,208520430,10680,10700,10700,10340,11810
|
|
20250103,124800,83819740,10710,10710,10710,10710,0
|
|
20250103,124700,83819740,10710,10710,10710,10710,0
|
|
20250103,124600,83819740,10710,10710,10710,10710,0
|
|
20250103,124500,83819740,10710,10710,10710,10710,0
|
|
20250103,124400,83819740,10710,10710,10710,10710,0
|
|
20250103,124300,83819740,10710,10710,10710,10710,9
|
|
20250103,124200,83723350,10710,10720,10720,10710,17
|
|
20250103,124100,83541180,10720,10720,10720,10720,3
|
|
20250103,124000,83509020,10720,10720,10720,10720,32
|
|
20250103,123900,83165980,10710,10710,10710,10710,2
|
|
20250103,123800,83144560,10720,10720,10720,10720,2
|
|
20250103,123700,83123120,10710,10710,10710,10710,0
|
|
20250103,123600,83123120,10710,10710,10710,10710,0
|
|
20250103,123500,83123120,10710,10710,10710,10710,0
|
|
20250103,123400,83123120,10710,10710,10710,10710,0
|
|
20250103,123300,83123120,10710,10710,10710,10710,0
|
|
20250103,123200,83123120,10710,10710,10710,10710,0
|
|
20250103,123100,83123120,10710,10720,10720,10710,124
|
|
20250103,123000,81793940,10730,10730,10730,10730,0
|
|
20250103,122900,81793940,10730,10730,10730,10730,0
|
|
20250103,122800,81793940,10730,10730,10730,10730,0
|
|
20250103,122700,81793940,10730,10730,10730,10730,0
|
|
20250103,122600,81793940,10730,10730,10730,10730,0
|
|
20250103,122500,81793940,10730,10730,10730,10730,0
|
|
20250103,122400,81793940,10730,10730,10730,10730,0
|
|
20250103,122300,81793940,10730,10730,10730,10730,13
|
|
20250103,122200,81654450,10720,10720,10720,10720,0
|
|
20250103,122100,81654450,10720,10720,10720,10720,0
|
|
20250103,122000,81654450,10720,10720,10720,10720,1
|
|
20250103,121900,81643730,10720,10720,10720,10720,0
|
|
20250103,121800,81643730,10720,10720,10720,10720,0
|
|
20250103,121700,81643730,10720,10720,10720,10720,0
|
|
20250103,121600,81643730,10720,10720,10720,10720,0
|
|
20250103,121500,81643730,10720,10720,10720,10720,0
|
|
20250103,121400,81643730,10720,10720,10720,10720,0
|
|
20250103,121300,81643730,10720,10720,10720,10720,0
|
|
20250103,121200,81643730,10720,10720,10720,10720,0
|
|
20250103,121100,81643730,10720,10720,10720,10720,0
|
|
20250103,121000,81643730,10720,10720,10720,10720,0
|
|
20250103,120900,81643730,10720,10720,10720,10720,0
|
|
20250103,120800,81643730,10720,10720,10720,10720,0
|
|
20250103,120700,81643730,10720,10720,10720,10720,0
|
|
20250103,120600,81643730,10720,10720,10720,10720,0
|
|
20250103,120500,81643730,10720,10720,10720,10720,0
|
|
20250103,120400,81643730,10720,10720,10720,10720,0
|
|
20250103,120300,81643730,10720,10720,10720,10720,0
|
|
20250103,120200,81643730,10720,10720,10720,10720,0
|
|
20250103,120100,81643730,10720,10720,10720,10720,0
|
|
20250103,120000,81643730,10720,10720,10720,10720,0
|
|
20250103,115900,81643730,10720,10720,10720,10720,0
|
|
20250103,115800,81643730,10720,10720,10720,10720,5
|
|
20250103,115700,81590130,10730,10730,10730,10730,0
|
|
20250103,115600,81590130,10730,10730,10730,10730,0
|
|
20250103,115500,81590130,10730,10730,10730,10730,8
|
|
20250103,115400,81504290,10720,10720,10720,10720,2
|
|
20250103,115300,81482850,10730,10730,10730,10730,0
|
|
20250103,115200,81482850,10730,10730,10730,10730,0
|
|
20250103,115100,81482850,10730,10730,10730,10720,8
|
|
20250103,115000,81397040,10740,10720,10740,10720,19
|
|
20250103,114900,81193120,10700,10700,10700,10700,0
|
|
20250103,114800,81193120,10700,10700,10700,10700,0
|
|
20250103,114700,81193120,10700,10730,10730,10700,382
|
|
20250103,114600,77102590,10740,10740,10740,10740,0
|
|
20250103,114500,77102590,10740,10730,10740,10730,38
|
|
20250103,114400,76694480,10740,10740,10740,10740,0
|
|
20250103,114300,76694480,10740,10730,10740,10730,11
|
|
20250103,114200,76576440,10730,10730,10730,10730,0
|
|
20250103,114100,76576440,10730,10730,10730,10730,0
|
|
20250103,114000,76576440,10730,10730,10730,10730,0
|
|
20250103,113900,76576440,10730,10730,10730,10730,8
|
|
20250103,113800,76490600,10730,10730,10730,10730,2
|
|
20250103,113700,76469140,10740,10730,10740,10730,2
|
|
20250103,113600,76447670,10720,10720,10720,10720,65
|
|
20250103,113500,75750870,10720,10720,10720,10720,0
|
|
20250103,113400,75750870,10720,10720,10720,10720,0
|
|
20250103,113300,75750870,10720,10720,10720,10720,0
|
|
20250103,113200,75750870,10720,10720,10720,10720,120
|
|
20250103,113100,74464470,10720,10720,10720,10720,0
|
|
20250103,113000,74464470,10720,10710,10720,10710,212
|
|
20250103,112900,72193940,10710,10710,10710,10710,361
|
|
20250103,112800,68327630,10710,10710,10710,10710,19
|
|
20250103,112700,68124140,10710,10710,10710,10710,0
|
|
20250103,112600,68124140,10710,10710,10710,10710,95
|
|
20250103,112500,67106690,10710,10710,10710,10710,0
|
|
20250103,112400,67106690,10710,10710,10710,10710,1
|
|
20250103,112300,67095980,10710,10710,10710,10710,0
|
|
20250103,112200,67095980,10710,10710,10710,10710,0
|
|
20250103,112100,67095980,10710,10710,10710,10710,21
|
|
20250103,112000,66871070,10720,10720,10720,10720,0
|
|
20250103,111900,66871070,10720,10720,10720,10720,0
|
|
20250103,111800,66871070,10720,10720,10720,10720,0
|
|
20250103,111700,66871070,10720,10720,10720,10720,0
|
|
20250103,111600,66871070,10720,10720,10720,10720,0
|
|
20250103,111500,66871070,10720,10720,10720,10720,0
|
|
20250103,111400,66871070,10720,10720,10720,10720,0
|
|
20250103,111300,66871070,10720,10720,10720,10720,0
|
|
20250103,111200,66871070,10720,10720,10720,10720,0
|
|
20250103,111100,66871070,10720,10720,10720,10720,0
|
|
20250103,111000,66871070,10720,10720,10720,10720,0
|
|
20250103,110900,66871070,10720,10720,10720,10720,0
|
|
20250103,110800,66871070,10720,10720,10720,10720,0
|
|
20250103,110700,66871070,10720,10710,10720,10690,19
|
|
20250103,110600,66667870,10720,10720,10720,10720,0
|
|
20250103,110500,66667870,10720,10720,10720,10720,0
|
|
20250103,110400,66667870,10720,10720,10720,10720,0
|
|
20250103,110300,66667870,10720,10720,10720,10720,0
|
|
20250103,110200,66667870,10720,10720,10720,10720,2
|
|
20250103,110100,66646430,10720,10710,10720,10710,50
|
|
20250103,110000,66110440,10700,10700,10700,10700,0
|
|
20250103,105900,66110440,10700,10700,10700,10700,0
|
|
20250103,105800,66110440,10700,10690,10700,10690,55
|
|
20250103,105700,65522000,10700,10700,10700,10700,0
|
|
20250103,105600,65522000,10700,10700,10700,10700,0
|
|
20250103,105500,65522000,10700,10700,10700,10700,0
|
|
20250103,105400,65522000,10700,10700,10700,10700,43
|
|
20250103,105300,65061900,10700,10700,10700,10700,0
|
|
20250103,105200,65061900,10700,10700,10700,10700,0
|
|
20250103,105100,65061900,10700,10710,10710,10700,7
|
|
20250103,105000,64986950,10710,10710,10710,10710,0
|
|
20250103,104900,64986950,10710,10710,10710,10710,0
|
|
20250103,104800,64986950,10710,10710,10710,10710,0
|
|
20250103,104700,64986950,10710,10710,10710,10710,5
|
|
20250103,104600,64933400,10700,10700,10720,10700,171
|
|
20250103,104500,63103600,10700,10700,10700,10700,490
|
|
20250103,104400,57860600,10680,10680,10680,10680,0
|
|
20250103,104300,57860600,10680,10680,10680,10680,171
|
|
20250103,104200,56034320,10680,10680,10680,10680,24
|
|
20250103,104100,55778000,10680,10690,10690,10680,104
|
|
20250103,104000,54667240,10700,10700,10700,10700,0
|
|
20250103,103900,54667240,10700,10700,10700,10700,0
|
|
20250103,103800,54667240,10700,10700,10700,10700,0
|
|
20250103,103700,54667240,10700,10690,10700,10690,69
|
|
20250103,103600,53929070,10680,10680,10680,10680,2
|
|
20250103,103500,53907710,10690,10690,10690,10690,0
|
|
20250103,103400,53907710,10690,10690,10690,10690,13
|
|
20250103,103300,53768740,10690,10690,10690,10690,5
|
|
20250103,103200,53715290,10690,10690,10690,10690,5
|
|
20250103,103100,53661840,10680,10680,10680,10680,0
|
|
20250103,103000,53661840,10680,10680,10680,10680,0
|
|
20250103,102900,53661840,10680,10680,10680,10680,237
|
|
20250103,102800,51130680,10670,10680,10680,10670,266
|
|
20250103,102700,48292390,10680,10680,10680,10680,38
|
|
20250103,102600,47886550,10690,10690,10690,10690,40
|
|
20250103,102500,47458950,10690,10690,10690,10690,0
|
|
20250103,102400,47458950,10690,10690,10690,10690,0
|
|
20250103,102300,47458950,10690,10690,10690,10690,0
|
|
20250103,102200,47458950,10690,10690,10690,10690,2
|
|
20250103,102100,47437570,10690,10690,10690,10690,0
|
|
20250103,102000,47437570,10690,10690,10690,10690,0
|
|
20250103,101900,47437570,10690,10690,10690,10690,10
|
|
20250103,101800,47330670,10690,10700,10700,10690,83
|
|
20250103,101700,46443200,10710,10700,10710,10700,52
|
|
20250103,101600,45886700,10700,10700,10700,10700,0
|
|
20250103,101500,45886700,10700,10700,10700,10700,2
|
|
20250103,101400,45865300,10700,10700,10700,10700,0
|
|
20250103,101300,45865300,10700,10700,10700,10700,0
|
|
20250103,101200,45865300,10700,10690,10700,10690,108
|
|
20250103,101100,44710070,10690,10690,10690,10690,12
|
|
20250103,101000,44581790,10690,10690,10700,10690,17
|
|
20250103,100900,44400050,10700,10700,10700,10700,0
|
|
20250103,100800,44400050,10700,10710,10710,10690,335
|
|
20250103,100700,40815530,10710,10710,10710,10710,1
|
|
20250103,100600,40804820,10710,10710,10710,10710,11
|
|
20250103,100500,40687010,10710,10710,10710,10710,0
|
|
20250103,100400,40687010,10710,10700,10710,10700,257
|
|
20250103,100300,37936910,10710,10700,10710,10700,201
|
|
20250103,100200,35786200,10700,10700,10700,10700,0
|
|
20250103,100100,35786200,10700,10720,10720,10700,1815
|
|
20250103,100000,16365030,10730,10730,10740,10730,3
|
|
20250103,095900,16332830,10720,10720,10720,10720,0
|
|
20250103,095800,16332830,10720,10720,10720,10720,1
|
|
20250103,095700,16322110,10730,10730,10730,10730,2
|
|
20250103,095600,16300650,10740,10740,10740,10730,3
|
|
20250103,095500,16268440,10730,10740,10740,10730,20
|
|
20250103,095400,16053740,10730,10730,10730,10730,1
|
|
20250103,095300,16043010,10730,10730,10730,10730,1
|
|
20250103,095200,16032280,10740,10740,10740,10740,11
|
|
20250103,095100,15914140,10740,10740,10740,10740,0
|
|
20250103,095000,15914140,10740,10740,10740,10740,0
|
|
20250103,094900,15914140,10740,10740,10740,10740,1
|
|
20250103,094800,15903400,10740,10740,10740,10740,91
|
|
20250103,094700,14926060,10740,10740,10740,10740,0
|
|
20250103,094600,14926060,10740,10740,10740,10740,0
|
|
20250103,094500,14926060,10740,10740,10740,10740,10
|
|
20250103,094400,14818660,10740,10740,10740,10740,11
|
|
20250103,094300,14700520,10740,10740,10740,10740,6
|
|
20250103,094200,14636080,10740,10740,10750,10730,237
|
|
20250103,094100,12090690,10740,10740,10740,10740,10
|
|
20250103,094000,11983290,10740,10740,10740,10740,0
|
|
20250103,093900,11983290,10740,10740,10740,10740,80
|
|
20250103,093800,11124090,10730,10730,10730,10730,0
|
|
20250103,093700,11124090,10730,10730,10730,10730,6
|
|
20250103,093600,11059710,10740,10740,10740,10740,102
|
|
20250103,093500,9964230,10740,10740,10740,10740,0
|
|
20250103,093400,9964230,10740,10740,10740,10740,1
|
|
20250103,093300,9953490,10740,10740,10740,10740,0
|
|
20250103,093200,9953490,10740,10740,10740,10740,4
|
|
20250103,093100,9910530,10730,10730,10730,10730,5
|
|
20250103,093000,9856880,10730,10730,10730,10730,1
|
|
20250103,092900,9846150,10730,10730,10730,10730,1
|
|
20250103,092800,9835420,10730,10730,10730,10730,0
|
|
20250103,092700,9835420,10730,10730,10730,10730,0
|
|
20250103,092600,9835420,10730,10730,10730,10730,2
|
|
20250103,092500,9813960,10710,10710,10710,10710,0
|
|
20250103,092400,9813960,10710,10710,10710,10710,0
|
|
20250103,092300,9813960,10710,10710,10710,10710,0
|
|
20250103,092200,9813960,10710,10710,10710,10710,370
|
|
20250103,092100,5851260,10710,10710,10710,10710,1
|
|
20250103,092000,5840550,10710,10710,10710,10710,6
|
|
20250103,091900,5776290,10730,10730,10730,10730,0
|
|
20250103,091800,5776290,10730,10730,10730,10730,301
|
|
20250103,091700,2546560,10720,10720,10720,10720,2
|
|
20250103,091600,2525120,10730,10730,10730,10730,0
|
|
20250103,091500,2525120,10730,10730,10730,10730,0
|
|
20250103,091400,2525120,10730,10730,10730,10730,1
|
|
20250103,091300,2514390,10710,10710,10710,10710,12
|
|
20250103,091200,2385870,10720,10730,10730,10720,11
|
|
20250103,091100,2267940,10750,10750,10750,10750,0
|
|
20250103,091000,2267940,10750,10730,10750,10730,6
|
|
20250103,090900,2203460,10750,10730,10750,10730,2
|
|
20250103,090800,2181980,10740,10740,10740,10740,0
|
|
20250103,090700,2181980,10740,10740,10740,10740,0
|
|
20250103,090600,2181980,10740,10740,10740,10740,94
|
|
20250103,090500,1172420,10740,10740,10740,10740,0
|
|
20250103,090400,1172420,10740,10740,10740,10740,1
|
|
20250103,090300,1161680,10740,10740,10740,10740,1
|
|
20250103,090200,1150940,10740,10740,10740,10740,0
|
|
20250103,090100,1150940,10740,10740,10740,10740,1
|
|
20250103,090000,1140200,10760,10760,10760,10700,106
|