652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,194900,122895380,10600,10600,10600,10600,147
|
|
20250113,194800,122895380,10600,10600,10600,10600,0
|
|
20250113,194700,122895380,10600,10600,10600,10600,0
|
|
20250113,194600,122895380,10600,10600,10600,10600,0
|
|
20250113,194500,122895380,10600,10600,10600,10600,0
|
|
20250113,194400,122895380,10600,10600,10600,10600,0
|
|
20250113,194300,122895380,10600,10600,10600,10600,0
|
|
20250113,194200,122895380,10600,10600,10600,10600,0
|
|
20250113,194100,122895380,10600,10600,10600,10600,0
|
|
20250113,194000,122895380,10600,10600,10600,10600,0
|
|
20250113,193900,122895380,10600,10600,10600,10600,0
|
|
20250113,193800,122895380,10600,10600,10600,10600,0
|
|
20250113,193700,122895380,10600,10600,10600,10600,0
|
|
20250113,193600,122895380,10600,10600,10600,10600,0
|
|
20250113,193500,122895380,10600,10600,10600,10600,0
|
|
20250113,193400,122895380,10600,10600,10600,10600,0
|
|
20250113,193300,122895380,10600,10600,10600,10600,0
|
|
20250113,193200,122895380,10600,10600,10600,10600,0
|
|
20250113,193100,122895380,10600,10600,10600,10600,0
|
|
20250113,193000,122895380,10600,10600,10600,10600,0
|
|
20250113,192900,122895380,10600,10600,10600,10600,0
|
|
20250113,192800,122895380,10600,10600,10600,10600,0
|
|
20250113,192700,122895380,10600,10600,10600,10600,0
|
|
20250113,192600,122895380,10600,10600,10600,10600,0
|
|
20250113,192500,122895380,10600,10600,10600,10600,0
|
|
20250113,192400,122895380,10600,10600,10600,10600,0
|
|
20250113,192300,122895380,10600,10600,10600,10600,0
|
|
20250113,192200,122895380,10600,10600,10600,10600,0
|
|
20250113,192100,122895380,10600,10600,10600,10600,0
|
|
20250113,192000,122895380,10600,10600,10600,10600,0
|
|
20250113,191900,122895380,10600,10600,10600,10600,147
|
|
20250113,191800,122895380,10600,10600,10600,10600,0
|
|
20250113,191700,122895380,10600,10600,10600,10600,0
|
|
20250113,191600,122895380,10600,10600,10600,10600,0
|
|
20250113,191500,122895380,10600,10600,10600,10600,0
|
|
20250113,191400,122895380,10600,10600,10600,10600,0
|
|
20250113,191300,122895380,10600,10600,10600,10600,0
|
|
20250113,191200,122895380,10600,10600,10600,10600,0
|
|
20250113,191100,122895380,10600,10600,10600,10600,0
|
|
20250113,191000,122895380,10600,10600,10600,10600,0
|
|
20250113,190900,122895380,10600,10600,10600,10600,0
|
|
20250113,190800,122895380,10600,10600,10600,10600,0
|
|
20250113,190700,122895380,10600,10600,10600,10600,0
|
|
20250113,190600,122895380,10600,10600,10600,10600,0
|
|
20250113,190500,122895380,10600,10600,10600,10600,0
|
|
20250113,190400,122895380,10600,10600,10600,10600,0
|
|
20250113,190300,122895380,10600,10600,10600,10600,0
|
|
20250113,190200,122895380,10600,10600,10600,10600,0
|
|
20250113,190100,122895380,10600,10600,10600,10600,0
|
|
20250113,190000,122895380,10600,10600,10600,10600,0
|
|
20250113,185900,122895380,10600,10600,10600,10600,0
|
|
20250113,185800,122895380,10600,10600,10600,10600,0
|
|
20250113,185700,122895380,10600,10600,10600,10600,0
|
|
20250113,185600,122895380,10600,10600,10600,10600,0
|
|
20250113,185500,122895380,10600,10600,10600,10600,0
|
|
20250113,185400,122895380,10600,10600,10600,10600,0
|
|
20250113,185300,122895380,10600,10600,10600,10600,0
|
|
20250113,185200,122895380,10600,10600,10600,10600,0
|
|
20250113,185100,122895380,10600,10600,10600,10600,0
|
|
20250113,185000,122895380,10600,10600,10600,10600,0
|
|
20250113,184900,122895380,10600,10600,10600,10600,147
|
|
20250113,184800,122895380,10600,10600,10600,10600,0
|
|
20250113,184700,122895380,10600,10600,10600,10600,0
|
|
20250113,184600,122895380,10600,10600,10600,10600,0
|
|
20250113,184500,122895380,10600,10600,10600,10600,0
|
|
20250113,184400,122895380,10600,10600,10600,10600,0
|
|
20250113,184300,122895380,10600,10600,10600,10600,0
|
|
20250113,184200,122895380,10600,10600,10600,10600,0
|
|
20250113,184100,122895380,10600,10600,10600,10600,0
|
|
20250113,184000,122895380,10600,10600,10600,10600,0
|
|
20250113,183900,122895380,10600,10600,10600,10600,0
|
|
20250113,183800,122895380,10600,10600,10600,10600,0
|
|
20250113,183700,122895380,10600,10600,10600,10600,0
|
|
20250113,183600,122895380,10600,10600,10600,10600,0
|
|
20250113,183500,122895380,10600,10600,10600,10600,0
|
|
20250113,183400,122895380,10600,10600,10600,10600,0
|
|
20250113,183300,122895380,10600,10600,10600,10600,0
|
|
20250113,183200,122895380,10600,10600,10600,10600,0
|
|
20250113,183100,122895380,10600,10600,10600,10600,0
|
|
20250113,183000,122895380,10600,10600,10600,10600,0
|
|
20250113,182900,122895380,10600,10600,10600,10600,0
|
|
20250113,182800,122895380,10600,10600,10600,10600,0
|
|
20250113,182700,122895380,10600,10600,10600,10600,0
|
|
20250113,182600,122895380,10600,10600,10600,10600,0
|
|
20250113,182500,122895380,10600,10600,10600,10600,0
|
|
20250113,182400,122895380,10600,10600,10600,10600,0
|
|
20250113,182300,122895380,10600,10600,10600,10600,0
|
|
20250113,182200,122895380,10600,10600,10600,10600,0
|
|
20250113,182100,122895380,10600,10600,10600,10600,0
|
|
20250113,182000,122895380,10600,10600,10600,10600,0
|
|
20250113,181900,122895380,10600,10600,10600,10600,147
|
|
20250113,181800,122895380,10600,10600,10600,10600,0
|
|
20250113,181700,122895380,10600,10600,10600,10600,0
|
|
20250113,181600,122895380,10600,10600,10600,10600,0
|
|
20250113,181500,122895380,10600,10600,10600,10600,0
|
|
20250113,181400,122895380,10600,10600,10600,10600,0
|
|
20250113,181300,122895380,10600,10600,10600,10600,0
|
|
20250113,181200,122895380,10600,10600,10600,10600,0
|
|
20250113,181100,122895380,10600,10600,10600,10600,0
|
|
20250113,181000,122895380,10600,10600,10600,10600,0
|
|
20250113,180900,122895380,10600,10600,10600,10600,0
|
|
20250113,180800,122895380,10600,10600,10600,10600,0
|
|
20250113,180700,122895380,10600,10600,10600,10600,0
|
|
20250113,180600,122895380,10600,10600,10600,10600,0
|
|
20250113,180500,122895380,10600,10600,10600,10600,0
|
|
20250113,180400,122895380,10600,10600,10600,10600,0
|
|
20250113,180300,122895380,10600,10600,10600,10600,0
|
|
20250113,180200,122895380,10600,10600,10600,10600,0
|
|
20250113,180100,122895380,10600,10600,10600,10600,0
|
|
20250113,180000,122895380,10600,10600,10600,10600,0
|
|
20250113,175900,122895380,10600,10600,10600,10600,0
|
|
20250113,175800,122895380,10600,10600,10600,10600,0
|
|
20250113,175700,122895380,10600,10600,10600,10600,0
|
|
20250113,175600,122895380,10600,10600,10600,10600,0
|
|
20250113,175500,122895380,10600,10600,10600,10600,0
|
|
20250113,175400,122895380,10600,10600,10600,10600,0
|
|
20250113,175300,122895380,10600,10600,10600,10600,0
|
|
20250113,175200,122895380,10600,10600,10600,10600,0
|
|
20250113,175100,122895380,10600,10600,10600,10600,0
|
|
20250113,175000,122895380,10600,10600,10600,10600,0
|
|
20250113,174900,122895380,10600,10600,10600,10600,147
|
|
20250113,174800,122895380,10600,10600,10600,10600,0
|
|
20250113,174700,122895380,10600,10600,10600,10600,0
|
|
20250113,174600,122895380,10600,10600,10600,10600,0
|
|
20250113,174500,122895380,10600,10600,10600,10600,0
|
|
20250113,174400,122895380,10600,10600,10600,10600,0
|
|
20250113,174300,122895380,10600,10600,10600,10600,0
|
|
20250113,174200,122895380,10600,10600,10600,10600,0
|
|
20250113,174100,122895380,10600,10600,10600,10600,0
|
|
20250113,174000,122895380,10600,10600,10600,10600,0
|
|
20250113,173900,122895380,10600,10600,10600,10600,0
|
|
20250113,173800,122895380,10600,10600,10600,10600,0
|
|
20250113,173700,122895380,10600,10600,10600,10600,0
|
|
20250113,173600,122895380,10600,10600,10600,10600,0
|
|
20250113,173500,122895380,10600,10600,10600,10600,0
|
|
20250113,173400,122895380,10600,10600,10600,10600,0
|
|
20250113,173300,122895380,10600,10600,10600,10600,0
|
|
20250113,173200,122895380,10600,10600,10600,10600,0
|
|
20250113,173100,122895380,10600,10600,10600,10600,0
|
|
20250113,173000,122895380,10600,10600,10600,10600,0
|
|
20250113,172900,122895380,10600,10600,10600,10600,0
|
|
20250113,172800,122895380,10600,10600,10600,10600,0
|
|
20250113,172700,122895380,10600,10600,10600,10600,0
|
|
20250113,172600,122895380,10600,10600,10600,10600,0
|
|
20250113,172500,122895380,10600,10600,10600,10600,0
|
|
20250113,172400,122895380,10600,10600,10600,10600,0
|
|
20250113,172300,122895380,10600,10600,10600,10600,0
|
|
20250113,172200,122895380,10600,10600,10600,10600,0
|
|
20250113,172100,122895380,10600,10600,10600,10600,0
|
|
20250113,172000,122895380,10600,10600,10600,10600,0
|
|
20250113,171900,122895380,10600,10600,10600,10600,147
|
|
20250113,171800,122895380,10600,10600,10600,10600,0
|
|
20250113,171700,122895380,10600,10600,10600,10600,0
|
|
20250113,171600,122895380,10600,10600,10600,10600,0
|
|
20250113,171500,122895380,10600,10600,10600,10600,0
|
|
20250113,171400,122895380,10600,10600,10600,10600,0
|
|
20250113,171300,122895380,10600,10600,10600,10600,0
|
|
20250113,171200,122895380,10600,10600,10600,10600,0
|
|
20250113,171100,122895380,10600,10600,10600,10600,0
|
|
20250113,171000,122895380,10600,10600,10600,10600,0
|
|
20250113,170900,122895380,10600,10600,10600,10600,0
|
|
20250113,170800,122895380,10600,10600,10600,10600,0
|
|
20250113,170700,122895380,10600,10600,10600,10600,0
|
|
20250113,170600,122895380,10600,10600,10600,10600,0
|
|
20250113,170500,122895380,10600,10600,10600,10600,0
|
|
20250113,170400,122895380,10600,10600,10600,10600,0
|
|
20250113,170300,122895380,10600,10600,10600,10600,0
|
|
20250113,170200,122895380,10600,10600,10600,10600,0
|
|
20250113,170100,122895380,10600,10600,10600,10600,0
|
|
20250113,170000,122895380,10600,10600,10600,10600,0
|
|
20250113,165900,122895380,10600,10600,10600,10600,0
|
|
20250113,165800,122895380,10600,10600,10600,10600,0
|
|
20250113,165700,122895380,10600,10600,10600,10600,0
|
|
20250113,165600,122895380,10600,10600,10600,10600,0
|
|
20250113,165500,122895380,10600,10600,10600,10600,0
|
|
20250113,165400,122895380,10600,10600,10600,10600,0
|
|
20250113,165300,122895380,10600,10600,10600,10600,0
|
|
20250113,165200,122895380,10600,10600,10600,10600,0
|
|
20250113,165100,122895380,10600,10600,10600,10600,0
|
|
20250113,165000,122895380,10600,10600,10600,10600,0
|
|
20250113,164900,122895380,10600,10600,10600,10600,147
|
|
20250113,164800,122895380,10600,10600,10600,10600,0
|
|
20250113,164700,122895380,10600,10600,10600,10600,0
|
|
20250113,164600,122895380,10600,10600,10600,10600,0
|
|
20250113,164500,122895380,10600,10600,10600,10600,0
|
|
20250113,164400,122895380,10600,10600,10600,10600,0
|
|
20250113,164300,122895380,10600,10600,10600,10600,0
|
|
20250113,164200,122895380,10600,10600,10600,10600,0
|
|
20250113,164100,122895380,10600,10600,10600,10600,0
|
|
20250113,164000,122895380,10600,10600,10600,10600,0
|
|
20250113,163900,122895380,10600,10600,10600,10600,0
|
|
20250113,163800,122895380,10600,10600,10600,10600,0
|
|
20250113,163700,122895380,10600,10600,10600,10600,0
|
|
20250113,163600,122895380,10600,10600,10600,10600,0
|
|
20250113,163500,122895380,10600,10600,10600,10600,0
|
|
20250113,163400,122895380,10600,10600,10600,10600,0
|
|
20250113,163300,122895380,10600,10600,10600,10600,0
|
|
20250113,163200,122895380,10600,10600,10600,10600,0
|
|
20250113,163100,122895380,10600,10600,10600,10600,0
|
|
20250113,163000,122895380,10600,10600,10600,10600,0
|
|
20250113,162900,122895380,10600,10600,10600,10600,0
|
|
20250113,162800,122895380,10600,10600,10600,10600,0
|
|
20250113,162700,122895380,10600,10600,10600,10600,0
|
|
20250113,162600,122895380,10600,10600,10600,10600,0
|
|
20250113,162500,122895380,10600,10600,10600,10600,0
|
|
20250113,162400,122895380,10600,10600,10600,10600,0
|
|
20250113,162300,122895380,10600,10600,10600,10600,0
|
|
20250113,162200,122895380,10600,10600,10600,10600,0
|
|
20250113,162100,122895380,10600,10600,10600,10600,0
|
|
20250113,162000,122895380,10600,10600,10600,10600,0
|
|
20250113,161900,122895380,10600,10600,10600,10600,147
|
|
20250113,161800,122895380,10600,10600,10600,10600,0
|
|
20250113,161700,122895380,10600,10600,10600,10600,0
|
|
20250113,161600,122895380,10600,10600,10600,10600,0
|
|
20250113,161500,122895380,10600,10600,10600,10600,0
|
|
20250113,161400,122895380,10600,10600,10600,10600,0
|
|
20250113,161300,122895380,10600,10600,10600,10600,0
|
|
20250113,161200,122895380,10600,10600,10600,10600,0
|
|
20250113,161100,122895380,10600,10600,10600,10600,0
|
|
20250113,161000,122895380,10600,10600,10600,10600,0
|
|
20250113,160900,122895380,10600,10600,10600,10600,0
|
|
20250113,160800,122895380,10600,10600,10600,10600,0
|
|
20250113,160700,122895380,10600,10600,10600,10600,0
|
|
20250113,160600,122895380,10600,10600,10600,10600,0
|
|
20250113,160500,122895380,10600,10600,10600,10600,0
|
|
20250113,160400,122895380,10600,10600,10600,10600,0
|
|
20250113,160300,122895380,10600,10600,10600,10600,0
|
|
20250113,160200,122895380,10600,10600,10600,10600,0
|
|
20250113,160100,122895380,10600,10600,10600,10600,0
|
|
20250113,160000,122895380,10600,10600,10600,10600,0
|
|
20250113,155900,122895380,10600,10600,10600,10600,0
|
|
20250113,155800,122895380,10600,10600,10600,10600,0
|
|
20250113,155700,122895380,10600,10600,10600,10600,0
|
|
20250113,155600,122895380,10600,10600,10600,10600,0
|
|
20250113,155500,122895380,10600,10600,10600,10600,0
|
|
20250113,155400,122895380,10600,10600,10600,10600,0
|
|
20250113,155300,122895380,10600,10600,10600,10600,0
|
|
20250113,155200,122895380,10600,10600,10600,10600,0
|
|
20250113,155100,122895380,10600,10600,10600,10600,0
|
|
20250113,155000,122895380,10600,10600,10600,10600,0
|
|
20250113,154900,122895380,10600,10600,10600,10600,147
|
|
20250113,154800,122895380,10600,10600,10600,10600,0
|
|
20250113,154700,122895380,10600,10600,10600,10600,0
|
|
20250113,154600,122895380,10600,10600,10600,10600,0
|
|
20250113,154500,122895380,10600,10600,10600,10600,0
|
|
20250113,154400,122895380,10600,10600,10600,10600,0
|
|
20250113,154300,122895380,10600,10600,10600,10600,0
|
|
20250113,154200,122895380,10600,10600,10600,10600,0
|
|
20250113,154100,122895380,10600,10600,10600,10600,0
|
|
20250113,154000,122895380,10600,10600,10600,10600,0
|
|
20250113,153900,122895380,10600,10600,10600,10600,0
|
|
20250113,153800,122895380,10600,10600,10600,10600,0
|
|
20250113,153700,122895380,10600,10600,10600,10600,0
|
|
20250113,153600,122895380,10600,10600,10600,10600,0
|
|
20250113,153500,122895380,10600,10600,10600,10600,0
|
|
20250113,153400,122895380,10600,10600,10600,10600,0
|
|
20250113,153300,122895380,10600,10600,10600,10600,0
|
|
20250113,153200,122895380,10600,10600,10600,10600,0
|
|
20250113,153100,122895380,10600,10600,10600,10600,0
|
|
20250113,153000,122895380,10600,10600,10600,10600,147
|
|
20250113,152900,121337180,10580,10580,10580,10580,0
|
|
20250113,152800,121337180,10580,10580,10580,10580,0
|
|
20250113,152700,121337180,10580,10580,10580,10580,0
|
|
20250113,152600,121337180,10580,10580,10580,10580,0
|
|
20250113,152500,121337180,10580,10580,10580,10580,0
|
|
20250113,152400,121337180,10580,10580,10580,10580,0
|
|
20250113,152300,121337180,10580,10580,10580,10580,0
|
|
20250113,152200,121337180,10580,10580,10580,10580,0
|
|
20250113,152100,121337180,10580,10580,10580,10580,0
|
|
20250113,152000,121337180,10580,10580,10580,10580,0
|
|
20250113,151900,121337180,10580,10570,10580,10570,11
|
|
20250113,151800,121220900,10570,10570,10570,10570,11
|
|
20250113,151700,121104630,10580,10580,10580,10560,81
|
|
20250113,151600,120248490,10560,10560,10560,10560,0
|
|
20250113,151500,120248490,10560,10560,10560,10560,0
|
|
20250113,151400,120248490,10560,10560,10560,10560,0
|
|
20250113,151300,120248490,10560,10560,10560,10560,10
|
|
20250113,151200,120142890,10570,10570,10570,10570,11
|
|
20250113,151100,120026620,10580,10580,10580,10580,0
|
|
20250113,151000,120026620,10580,10580,10580,10580,0
|
|
20250113,150900,120026620,10580,10580,10580,10580,0
|
|
20250113,150800,120026620,10580,10580,10580,10580,6
|
|
20250113,150700,119963140,10580,10580,10580,10570,23
|
|
20250113,150600,119719920,10580,10570,10580,10570,88
|
|
20250113,150500,118789750,10560,10560,10560,10560,0
|
|
20250113,150400,118789750,10560,10560,10560,10560,0
|
|
20250113,150300,118789750,10560,10560,10560,10560,180
|
|
20250113,150200,116888950,10570,10570,10570,10570,23
|
|
20250113,150100,116645840,10570,10570,10570,10570,10
|
|
20250113,150000,116540140,10570,10570,10570,10570,0
|
|
20250113,145900,116540140,10570,10570,10570,10570,0
|
|
20250113,145800,116540140,10570,10570,10570,10570,10
|
|
20250113,145700,116434440,10570,10570,10570,10570,11
|
|
20250113,145600,116318170,10570,10570,10570,10570,52
|
|
20250113,145500,115768530,10580,10570,10580,10570,74
|
|
20250113,145400,114986340,10570,10570,10570,10570,10
|
|
20250113,145300,114880640,10570,10560,10570,10560,110
|
|
20250113,145200,113718940,10570,10570,10570,10570,32
|
|
20250113,145100,113380700,10570,10570,10570,10570,0
|
|
20250113,145000,113380700,10570,10570,10570,10570,0
|
|
20250113,144900,113380700,10570,10570,10570,10570,0
|
|
20250113,144800,113380700,10570,10570,10570,10570,5
|
|
20250113,144700,113327850,10570,10570,10570,10570,3
|
|
20250113,144600,113296140,10570,10570,10570,10570,0
|
|
20250113,144500,113296140,10570,10570,10570,10570,0
|
|
20250113,144400,113296140,10570,10570,10570,10570,0
|
|
20250113,144300,113296140,10570,10570,10570,10570,0
|
|
20250113,144200,113296140,10570,10570,10570,10570,1
|
|
20250113,144100,113285570,10570,10570,10570,10570,0
|
|
20250113,144000,113285570,10570,10570,10570,10570,0
|
|
20250113,143900,113285570,10570,10570,10570,10570,0
|
|
20250113,143800,113285570,10570,10570,10570,10570,0
|
|
20250113,143700,113285570,10570,10570,10570,10570,0
|
|
20250113,143600,113285570,10570,10570,10570,10570,0
|
|
20250113,143500,113285570,10570,10570,10570,10570,10
|
|
20250113,143400,113179870,10570,10570,10570,10570,0
|
|
20250113,143300,113179870,10570,10570,10570,10570,0
|
|
20250113,143200,113179870,10570,10570,10570,10570,5
|
|
20250113,143100,113127020,10570,10570,10570,10570,0
|
|
20250113,143000,113127020,10570,10570,10570,10570,0
|
|
20250113,142900,113127020,10570,10570,10570,10570,0
|
|
20250113,142800,113127020,10570,10570,10570,10570,0
|
|
20250113,142700,113127020,10570,10570,10570,10570,10
|
|
20250113,142600,113021320,10570,10570,10570,10570,0
|
|
20250113,142500,113021320,10570,10570,10570,10570,0
|
|
20250113,142400,113021320,10570,10560,10570,10560,210
|
|
20250113,142300,110803710,10560,10560,10560,10560,0
|
|
20250113,142200,110803710,10560,10560,10560,10560,0
|
|
20250113,142100,110803710,10560,10560,10560,10560,0
|
|
20250113,142000,110803710,10560,10560,10560,10560,0
|
|
20250113,141900,110803710,10560,10560,10560,10560,10
|
|
20250113,141800,110698110,10560,10560,10560,10560,0
|
|
20250113,141700,110698110,10560,10560,10560,10560,16
|
|
20250113,141600,110529150,10550,10550,10550,10550,0
|
|
20250113,141500,110529150,10550,10550,10550,10550,0
|
|
20250113,141400,110529150,10550,10550,10560,10550,990
|
|
20250113,141300,100084640,10560,10560,10560,10560,0
|
|
20250113,141200,100084640,10560,10560,10560,10560,100
|
|
20250113,141100,99028640,10550,10550,10550,10550,29
|
|
20250113,141000,98722690,10560,10560,10560,10560,10
|
|
20250113,140900,98617090,10560,10560,10560,10560,1
|
|
20250113,140800,98606530,10560,10560,10560,10560,400
|
|
20250113,140700,94382530,10560,10560,10560,10560,0
|
|
20250113,140600,94382530,10560,10560,10560,10560,0
|
|
20250113,140500,94382530,10560,10560,10560,10560,0
|
|
20250113,140400,94382530,10560,10560,10560,10560,1
|
|
20250113,140300,94371970,10560,10560,10560,10560,0
|
|
20250113,140200,94371970,10560,10560,10560,10560,207
|
|
20250113,140100,92186050,10550,10560,10560,10550,19
|
|
20250113,140000,91985440,10560,10560,10560,10560,212
|
|
20250113,135900,89746720,10560,10560,10560,10560,40
|
|
20250113,135800,89324320,10560,10560,10560,10560,0
|
|
20250113,135700,89324320,10560,10560,10560,10560,0
|
|
20250113,135600,89324320,10560,10560,10560,10560,0
|
|
20250113,135500,89324320,10560,10560,10560,10560,0
|
|
20250113,135400,89324320,10560,10560,10560,10560,0
|
|
20250113,135300,89324320,10560,10560,10560,10560,0
|
|
20250113,135200,89324320,10560,10560,10560,10560,0
|
|
20250113,135100,89324320,10560,10560,10560,10560,0
|
|
20250113,135000,89324320,10560,10560,10560,10560,100
|
|
20250113,134900,88268320,10560,10560,10560,10560,1
|
|
20250113,134800,88257760,10550,10560,10560,10550,14
|
|
20250113,134700,88109960,10560,10560,10560,10560,0
|
|
20250113,134600,88109960,10560,10560,10560,10560,10
|
|
20250113,134500,88004360,10560,10560,10560,10560,5
|
|
20250113,134400,87951560,10560,10560,10560,10560,0
|
|
20250113,134300,87951560,10560,10560,10560,10560,5
|
|
20250113,134200,87898760,10560,10560,10560,10560,2
|
|
20250113,134100,87877640,10560,10560,10560,10560,0
|
|
20250113,134000,87877640,10560,10560,10560,10560,75
|
|
20250113,133900,87085640,10560,10560,10560,10560,0
|
|
20250113,133800,87085640,10560,10560,10560,10560,0
|
|
20250113,133700,87085640,10560,10560,10560,10560,35
|
|
20250113,133600,86716040,10560,10560,10560,10560,51
|
|
20250113,133500,86177480,10560,10560,10560,10560,0
|
|
20250113,133400,86177480,10560,10560,10560,10560,0
|
|
20250113,133300,86177480,10560,10560,10560,10560,10
|
|
20250113,133200,86071880,10550,10550,10550,10550,0
|
|
20250113,133100,86071880,10550,10550,10550,10550,0
|
|
20250113,133000,86071880,10550,10550,10550,10550,0
|
|
20250113,132900,86071880,10550,10550,10550,10550,200
|
|
20250113,132800,83961880,10550,10550,10550,10550,0
|
|
20250113,132700,83961880,10550,10550,10550,10550,10
|
|
20250113,132600,83856380,10550,10550,10550,10550,6
|
|
20250113,132500,83793080,10550,10550,10550,10550,0
|
|
20250113,132400,83793080,10550,10550,10550,10550,100
|
|
20250113,132300,82738080,10550,10550,10550,10550,1
|
|
20250113,132200,82727530,10550,10550,10550,10550,0
|
|
20250113,132100,82727530,10550,10550,10550,10550,5
|
|
20250113,132000,82674780,10550,10550,10550,10550,0
|
|
20250113,131900,82674780,10550,10550,10550,10550,0
|
|
20250113,131800,82674780,10550,10550,10550,10550,0
|
|
20250113,131700,82674780,10550,10550,10550,10550,0
|
|
20250113,131600,82674780,10550,10550,10550,10550,0
|
|
20250113,131500,82674780,10550,10550,10550,10550,0
|
|
20250113,131400,82674780,10550,10550,10550,10550,0
|
|
20250113,131300,82674780,10550,10550,10550,10550,0
|
|
20250113,131200,82674780,10550,10550,10550,10550,0
|
|
20250113,131100,82674780,10550,10550,10550,10550,0
|
|
20250113,131000,82674780,10550,10550,10550,10550,5
|
|
20250113,130900,82622030,10550,10550,10550,10550,0
|
|
20250113,130800,82622030,10550,10550,10550,10550,10
|
|
20250113,130700,82516530,10560,10560,10560,10560,0
|
|
20250113,130600,82516530,10560,10560,10560,10560,0
|
|
20250113,130500,82516530,10560,10560,10560,10560,0
|
|
20250113,130400,82516530,10560,10560,10560,10560,0
|
|
20250113,130300,82516530,10560,10550,10560,10550,2
|
|
20250113,130200,82495420,10550,10550,10550,10550,0
|
|
20250113,130100,82495420,10550,10550,10550,10550,0
|
|
20250113,130000,82495420,10550,10550,10550,10550,0
|
|
20250113,125900,82495420,10550,10550,10550,10550,0
|
|
20250113,125800,82495420,10550,10550,10550,10550,0
|
|
20250113,125700,82495420,10550,10550,10550,10550,0
|
|
20250113,125600,82495420,10550,10550,10550,10550,10
|
|
20250113,125500,82389920,10560,10560,10560,10560,0
|
|
20250113,125400,82389920,10560,10550,10560,10550,2
|
|
20250113,125300,82368810,10550,10550,10550,10550,302
|
|
20250113,125200,79182710,10560,10560,10560,10560,0
|
|
20250113,125100,79182710,10560,10560,10560,10560,0
|
|
20250113,125000,79182710,10560,10560,10560,10560,0
|
|
20250113,124900,79182710,10560,10560,10560,10560,0
|
|
20250113,124800,79182710,10560,10560,10560,10560,0
|
|
20250113,124700,79182710,10560,10560,10560,10560,0
|
|
20250113,124600,79182710,10560,10560,10560,10560,1
|
|
20250113,124500,79172150,10550,10550,10550,10550,0
|
|
20250113,124400,79172150,10550,10550,10550,10550,0
|
|
20250113,124300,79172150,10550,10550,10550,10550,0
|
|
20250113,124200,79172150,10550,10550,10550,10550,27
|
|
20250113,124100,78887300,10560,10560,10560,10560,11
|
|
20250113,124000,78771140,10560,10560,10560,10560,0
|
|
20250113,123900,78771140,10560,10560,10560,10560,0
|
|
20250113,123800,78771140,10560,10560,10560,10560,0
|
|
20250113,123700,78771140,10560,10560,10560,10560,0
|
|
20250113,123600,78771140,10560,10560,10560,10560,0
|
|
20250113,123500,78771140,10560,10550,10560,10550,7
|
|
20250113,123400,78697280,10560,10560,10560,10560,1
|
|
20250113,123300,78686720,10560,10560,10560,10560,0
|
|
20250113,123200,78686720,10560,10560,10560,10560,10
|
|
20250113,123100,78581120,10560,10560,10560,10560,0
|
|
20250113,123000,78581120,10560,10560,10560,10560,0
|
|
20250113,122900,78581120,10560,10560,10560,10560,0
|
|
20250113,122800,78581120,10560,10560,10560,10560,0
|
|
20250113,122700,78581120,10560,10560,10560,10560,0
|
|
20250113,122600,78581120,10560,10560,10560,10560,30
|
|
20250113,122500,78264320,10550,10550,10550,10550,0
|
|
20250113,122400,78264320,10550,10550,10550,10550,0
|
|
20250113,122300,78264320,10550,10550,10550,10550,67
|
|
20250113,122200,77557470,10550,10550,10550,10550,0
|
|
20250113,122100,77557470,10550,10550,10550,10550,7
|
|
20250113,122000,77483620,10550,10550,10550,10550,0
|
|
20250113,121900,77483620,10550,10550,10550,10550,0
|
|
20250113,121800,77483620,10550,10550,10550,10550,0
|
|
20250113,121700,77483620,10550,10550,10550,10550,1
|
|
20250113,121600,77473070,10560,10560,10560,10560,10
|
|
20250113,121500,77367470,10560,10560,10560,10560,34
|
|
20250113,121400,77008430,10560,10560,10560,10560,0
|
|
20250113,121300,77008430,10560,10560,10560,10560,0
|
|
20250113,121200,77008430,10560,10560,10560,10560,106
|
|
20250113,121100,75889070,10550,10550,10550,10550,10
|
|
20250113,121000,75783570,10550,10550,10550,10550,0
|
|
20250113,120900,75783570,10550,10550,10550,10550,0
|
|
20250113,120800,75783570,10550,10560,10560,10550,211
|
|
20250113,120700,73555520,10560,10560,10560,10560,0
|
|
20250113,120600,73555520,10560,10560,10560,10560,0
|
|
20250113,120500,73555520,10560,10560,10560,10560,10
|
|
20250113,120400,73449920,10560,10560,10560,10560,0
|
|
20250113,120300,73449920,10560,10560,10560,10560,10
|
|
20250113,120200,73344320,10550,10550,10550,10550,0
|
|
20250113,120100,73344320,10550,10550,10550,10550,1
|
|
20250113,120000,73333770,10560,10560,10560,10560,0
|
|
20250113,115900,73333770,10560,10560,10560,10560,0
|
|
20250113,115800,73333770,10560,10560,10560,10560,0
|
|
20250113,115700,73333770,10560,10560,10560,10560,0
|
|
20250113,115600,73333770,10560,10560,10560,10560,0
|
|
20250113,115500,73333770,10560,10560,10560,10560,0
|
|
20250113,115400,73333770,10560,10560,10560,10560,10
|
|
20250113,115300,73228170,10550,10550,10550,10550,0
|
|
20250113,115200,73228170,10550,10550,10550,10550,0
|
|
20250113,115100,73228170,10550,10550,10550,10550,1
|
|
20250113,115000,73217620,10550,10550,10550,10550,0
|
|
20250113,114900,73217620,10550,10550,10550,10550,0
|
|
20250113,114800,73217620,10550,10550,10550,10550,0
|
|
20250113,114700,73217620,10550,10550,10550,10550,0
|
|
20250113,114600,73217620,10550,10550,10550,10550,1
|
|
20250113,114500,73207070,10560,10560,10560,10560,4
|
|
20250113,114400,73164830,10550,10550,10550,10550,0
|
|
20250113,114300,73164830,10550,10550,10550,10550,2
|
|
20250113,114200,73143730,10550,10550,10550,10550,11
|
|
20250113,114100,73027680,10550,10550,10550,10550,1
|
|
20250113,114000,73017130,10550,10550,10550,10550,10
|
|
20250113,113900,72911630,10550,10550,10550,10550,0
|
|
20250113,113800,72911630,10550,10560,10560,10550,21
|
|
20250113,113700,72689880,10550,10550,10550,10550,11
|
|
20250113,113600,72573830,10550,10550,10550,10550,13
|
|
20250113,113500,72436680,10550,10550,10550,10550,2
|
|
20250113,113400,72415580,10550,10550,10550,10550,0
|
|
20250113,113300,72415580,10550,10550,10550,10550,0
|
|
20250113,113200,72415580,10550,10550,10550,10550,10
|
|
20250113,113100,72310080,10540,10540,10540,10540,82
|
|
20250113,113000,71445800,10550,10550,10550,10550,10
|
|
20250113,112900,71340300,10560,10560,10560,10560,18
|
|
20250113,112800,71150220,10560,10560,10560,10560,0
|
|
20250113,112700,71150220,10560,10560,10560,10560,6
|
|
20250113,112600,71086860,10560,10560,10560,10560,0
|
|
20250113,112500,71086860,10560,10560,10560,10560,190
|
|
20250113,112400,69080460,10560,10560,10560,10560,0
|
|
20250113,112300,69080460,10560,10560,10560,10560,0
|
|
20250113,112200,69080460,10560,10560,10560,10560,5
|
|
20250113,112100,69027660,10560,10560,10560,10560,0
|
|
20250113,112000,69027660,10560,10560,10560,10560,0
|
|
20250113,111900,69027660,10560,10560,10560,10560,9
|
|
20250113,111800,68932620,10550,10550,10550,10550,20
|
|
20250113,111700,68721620,10550,10550,10550,10550,87
|
|
20250113,111600,67803770,10560,10560,10560,10560,6
|
|
20250113,111500,67740410,10560,10560,10560,10560,31
|
|
20250113,111400,67413050,10570,10560,10570,10560,72
|
|
20250113,111300,66652720,10550,10560,10560,10550,195
|
|
20250113,111200,64594170,10560,10560,10560,10560,0
|
|
20250113,111100,64594170,10560,10560,10560,10560,0
|
|
20250113,111000,64594170,10560,10560,10560,10560,0
|
|
20250113,110900,64594170,10560,10560,10560,10560,53
|
|
20250113,110800,64034490,10560,10550,10560,10550,39
|
|
20250113,110700,63622780,10600,10600,10600,10600,0
|
|
20250113,110600,63622780,10600,10600,10600,10600,0
|
|
20250113,110500,63622780,10600,10600,10600,10600,0
|
|
20250113,110400,63622780,10600,10560,10600,10560,211
|
|
20250113,110300,61394580,10550,10550,10550,10550,0
|
|
20250113,110200,61394580,10550,10550,10550,10550,7
|
|
20250113,110100,61320730,10550,10550,10550,10550,0
|
|
20250113,110000,61320730,10550,10550,10550,10550,0
|
|
20250113,105900,61320730,10550,10550,10550,10550,100
|
|
20250113,105800,60265730,10550,10550,10550,10550,0
|
|
20250113,105700,60265730,10550,10540,10550,10540,15
|
|
20250113,105600,60107530,10540,10540,10540,10540,3
|
|
20250113,105500,60075910,10550,10550,10550,10550,0
|
|
20250113,105400,60075910,10550,10550,10550,10550,0
|
|
20250113,105300,60075910,10550,10550,10550,10550,0
|
|
20250113,105200,60075910,10550,10550,10550,10550,0
|
|
20250113,105100,60075910,10550,10550,10550,10550,1
|
|
20250113,105000,60065360,10540,10540,10540,10540,0
|
|
20250113,104900,60065360,10540,10540,10540,10540,11
|
|
20250113,104800,59949420,10540,10540,10540,10540,0
|
|
20250113,104700,59949420,10540,10540,10540,10540,50
|
|
20250113,104600,59422420,10550,10550,10550,10550,3
|
|
20250113,104500,59390770,10540,10540,10540,10540,10
|
|
20250113,104400,59285370,10540,10540,10540,10540,419
|
|
20250113,104300,54869110,10550,10550,10550,10550,0
|
|
20250113,104200,54869110,10550,10550,10550,10550,0
|
|
20250113,104100,54869110,10550,10550,10550,10550,0
|
|
20250113,104000,54869110,10550,10550,10550,10550,10
|
|
20250113,103900,54763610,10540,10540,10540,10540,101
|
|
20250113,103800,53699070,10560,10560,10560,10560,10
|
|
20250113,103700,53593470,10550,10550,10550,10550,0
|
|
20250113,103600,53593470,10550,10550,10550,10550,0
|
|
20250113,103500,53593470,10550,10560,10560,10550,12
|
|
20250113,103400,53466850,10560,10550,10560,10550,53
|
|
20250113,103300,52907670,10550,10550,10550,10550,10
|
|
20250113,103200,52802170,10550,10550,10550,10550,100
|
|
20250113,103100,51747170,10550,10550,10550,10550,0
|
|
20250113,103000,51747170,10550,10550,10550,10550,0
|
|
20250113,102900,51747170,10550,10550,10550,10550,50
|
|
20250113,102800,51219670,10550,10550,10550,10550,1
|
|
20250113,102700,51209120,10550,10550,10550,10550,0
|
|
20250113,102600,51209120,10550,10550,10550,10550,0
|
|
20250113,102500,51209120,10550,10550,10550,10550,74
|
|
20250113,102400,50428420,10560,10560,10560,10560,0
|
|
20250113,102300,50428420,10560,10560,10560,10560,0
|
|
20250113,102200,50428420,10560,10560,10560,10560,100
|
|
20250113,102100,49372420,10550,10550,10550,10550,8
|
|
20250113,102000,49288020,10550,10550,10550,10550,0
|
|
20250113,101900,49288020,10550,10550,10550,10550,2
|
|
20250113,101800,49266920,10550,10550,10550,10550,30
|
|
20250113,101700,48950420,10550,10550,10550,10550,2
|
|
20250113,101600,48929320,10550,10550,10550,10550,2
|
|
20250113,101500,48908220,10550,10550,10550,10550,0
|
|
20250113,101400,48908220,10550,10550,10550,10550,80
|
|
20250113,101300,48064220,10550,10550,10550,10550,0
|
|
20250113,101200,48064220,10550,10550,10550,10550,1008
|
|
20250113,101100,37429820,10560,10580,10580,10560,1192
|
|
20250113,101000,24837310,10600,10600,10600,10600,11
|
|
20250113,100900,24720710,10600,10600,10600,10600,3
|
|
20250113,100800,24688910,10600,10600,10600,10600,1
|
|
20250113,100700,24678310,10590,10590,10590,10590,0
|
|
20250113,100600,24678310,10590,10590,10590,10590,0
|
|
20250113,100500,24678310,10590,10590,10590,10590,0
|
|
20250113,100400,24678310,10590,10590,10590,10590,0
|
|
20250113,100300,24678310,10590,10590,10590,10590,10
|
|
20250113,100200,24572410,10590,10590,10590,10590,14
|
|
20250113,100100,24424150,10590,10590,10590,10590,50
|
|
20250113,100000,23894650,10590,10590,10590,10590,1
|
|
20250113,095900,23884060,10590,10590,10590,10590,0
|
|
20250113,095800,23884060,10590,10590,10590,10590,0
|
|
20250113,095700,23884060,10590,10590,10590,10590,0
|
|
20250113,095600,23884060,10590,10590,10590,10590,0
|
|
20250113,095500,23884060,10590,10590,10590,10590,0
|
|
20250113,095400,23884060,10590,10590,10590,10590,0
|
|
20250113,095300,23884060,10590,10590,10590,10580,70
|
|
20250113,095200,23143260,10600,10600,10600,10600,0
|
|
20250113,095100,23143260,10600,10590,10600,10590,14
|
|
20250113,095000,22994950,10590,10590,10590,10590,6
|
|
20250113,094900,22931410,10590,10590,10590,10590,7
|
|
20250113,094800,22857280,10590,10600,10620,10590,403
|
|
20250113,094700,18587640,10590,10590,10590,10590,0
|
|
20250113,094600,18587640,10590,10590,10590,10590,0
|
|
20250113,094500,18587640,10590,10590,10590,10590,0
|
|
20250113,094400,18587640,10590,10590,10590,10590,1
|
|
20250113,094300,18577050,10600,10600,10600,10600,0
|
|
20250113,094200,18577050,10600,10600,10600,10600,0
|
|
20250113,094100,18577050,10600,10600,10600,10600,30
|
|
20250113,094000,18259050,10610,10610,10610,10610,2
|
|
20250113,093900,18237830,10610,10610,10610,10610,0
|
|
20250113,093800,18237830,10610,10610,10610,10610,5
|
|
20250113,093700,18184780,10610,10610,10610,10610,10
|
|
20250113,093600,18078680,10610,10610,10610,10610,1
|
|
20250113,093500,18068070,10600,10600,10600,10600,0
|
|
20250113,093400,18068070,10600,10600,10600,10600,24
|
|
20250113,093300,17813670,10620,10620,10620,10620,0
|
|
20250113,093200,17813670,10620,10620,10620,10620,0
|
|
20250113,093100,17813670,10620,10620,10620,10620,0
|
|
20250113,093000,17813670,10620,10620,10620,10620,1
|
|
20250113,092900,17803050,10590,10590,10590,10590,0
|
|
20250113,092800,17803050,10590,10590,10590,10590,0
|
|
20250113,092700,17803050,10590,10590,10590,10590,17
|
|
20250113,092600,17623020,10600,10610,10610,10600,45
|
|
20250113,092500,17145810,10620,10620,10620,10620,0
|
|
20250113,092400,17145810,10620,10620,10620,10620,1
|
|
20250113,092300,17135190,10600,10610,10610,10600,6
|
|
20250113,092200,17071570,10620,10620,10630,10620,3
|
|
20250113,092100,17039700,10620,10620,10620,10620,0
|
|
20250113,092000,17039700,10620,10620,10620,10620,0
|
|
20250113,091900,17039700,10620,10620,10620,10620,1
|
|
20250113,091800,17029080,10620,10620,10620,10620,0
|
|
20250113,091700,17029080,10620,10620,10640,10620,10
|
|
20250113,091600,16922860,10590,10590,10590,10590,0
|
|
20250113,091500,16922860,10590,10600,10600,10590,700
|
|
20250113,091400,9509740,10590,10590,10590,10590,0
|
|
20250113,091300,9509740,10590,10600,10600,10590,89
|
|
20250113,091200,8566980,10610,10610,10610,10610,10
|
|
20250113,091100,8460880,10640,10640,10640,10640,0
|
|
20250113,091000,8460880,10640,10600,10640,10600,264
|
|
20250113,090900,5662380,10600,10610,10610,10600,30
|
|
20250113,090800,5344370,10600,10600,10600,10600,20
|
|
20250113,090700,5132370,10600,10620,10620,10600,114
|
|
20250113,090600,3922730,10620,10620,10620,10620,0
|
|
20250113,090500,3922730,10620,10620,10620,10620,10
|
|
20250113,090400,3816530,10620,10620,10620,10620,0
|
|
20250113,090300,3816530,10620,10620,10620,10620,0
|
|
20250113,090200,3816530,10620,10620,10620,10620,0
|
|
20250113,090100,3816530,10620,10620,10620,10620,4
|
|
20250113,090000,3774050,10630,10630,10640,10630,355
|