654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195100,84609770,10630,10630,10630,10630,271
|
|
20250116,195000,84609770,10630,10630,10630,10630,0
|
|
20250116,194900,84609770,10630,10630,10630,10630,0
|
|
20250116,194800,84609770,10630,10630,10630,10630,0
|
|
20250116,194700,84609770,10630,10630,10630,10630,0
|
|
20250116,194600,84609770,10630,10630,10630,10630,0
|
|
20250116,194500,84609770,10630,10630,10630,10630,0
|
|
20250116,194400,84609770,10630,10630,10630,10630,0
|
|
20250116,194300,84609770,10630,10630,10630,10630,0
|
|
20250116,194200,84609770,10630,10630,10630,10630,0
|
|
20250116,194100,84609770,10630,10630,10630,10630,0
|
|
20250116,194000,84609770,10630,10630,10630,10630,0
|
|
20250116,193900,84609770,10630,10630,10630,10630,0
|
|
20250116,193800,84609770,10630,10630,10630,10630,0
|
|
20250116,193700,84609770,10630,10630,10630,10630,0
|
|
20250116,193600,84609770,10630,10630,10630,10630,0
|
|
20250116,193500,84609770,10630,10630,10630,10630,0
|
|
20250116,193400,84609770,10630,10630,10630,10630,0
|
|
20250116,193300,84609770,10630,10630,10630,10630,0
|
|
20250116,193200,84609770,10630,10630,10630,10630,0
|
|
20250116,193100,84609770,10630,10630,10630,10630,0
|
|
20250116,193000,84609770,10630,10630,10630,10630,0
|
|
20250116,192900,84609770,10630,10630,10630,10630,0
|
|
20250116,192800,84609770,10630,10630,10630,10630,0
|
|
20250116,192700,84609770,10630,10630,10630,10630,0
|
|
20250116,192600,84609770,10630,10630,10630,10630,0
|
|
20250116,192500,84609770,10630,10630,10630,10630,0
|
|
20250116,192400,84609770,10630,10630,10630,10630,0
|
|
20250116,192300,84609770,10630,10630,10630,10630,0
|
|
20250116,192200,84609770,10630,10630,10630,10630,0
|
|
20250116,192100,84609770,10630,10630,10630,10630,271
|
|
20250116,192000,84609770,10630,10630,10630,10630,0
|
|
20250116,191900,84609770,10630,10630,10630,10630,0
|
|
20250116,191800,84609770,10630,10630,10630,10630,0
|
|
20250116,191700,84609770,10630,10630,10630,10630,0
|
|
20250116,191600,84609770,10630,10630,10630,10630,0
|
|
20250116,191500,84609770,10630,10630,10630,10630,0
|
|
20250116,191400,84609770,10630,10630,10630,10630,0
|
|
20250116,191300,84609770,10630,10630,10630,10630,0
|
|
20250116,191200,84609770,10630,10630,10630,10630,0
|
|
20250116,191100,84609770,10630,10630,10630,10630,0
|
|
20250116,191000,84609770,10630,10630,10630,10630,0
|
|
20250116,190900,84609770,10630,10630,10630,10630,0
|
|
20250116,190800,84609770,10630,10630,10630,10630,0
|
|
20250116,190700,84609770,10630,10630,10630,10630,0
|
|
20250116,190600,84609770,10630,10630,10630,10630,0
|
|
20250116,190500,84609770,10630,10630,10630,10630,0
|
|
20250116,190400,84609770,10630,10630,10630,10630,0
|
|
20250116,190300,84609770,10630,10630,10630,10630,0
|
|
20250116,190200,84609770,10630,10630,10630,10630,0
|
|
20250116,190100,84609770,10630,10630,10630,10630,0
|
|
20250116,190000,84609770,10630,10630,10630,10630,0
|
|
20250116,185900,84609770,10630,10630,10630,10630,0
|
|
20250116,185800,84609770,10630,10630,10630,10630,0
|
|
20250116,185700,84609770,10630,10630,10630,10630,0
|
|
20250116,185600,84609770,10630,10630,10630,10630,0
|
|
20250116,185500,84609770,10630,10630,10630,10630,0
|
|
20250116,185400,84609770,10630,10630,10630,10630,0
|
|
20250116,185300,84609770,10630,10630,10630,10630,0
|
|
20250116,185200,84609770,10630,10630,10630,10630,0
|
|
20250116,185100,84609770,10630,10630,10630,10630,271
|
|
20250116,185000,84609770,10630,10630,10630,10630,0
|
|
20250116,184900,84609770,10630,10630,10630,10630,0
|
|
20250116,184800,84609770,10630,10630,10630,10630,0
|
|
20250116,184700,84609770,10630,10630,10630,10630,0
|
|
20250116,184600,84609770,10630,10630,10630,10630,0
|
|
20250116,184500,84609770,10630,10630,10630,10630,0
|
|
20250116,184400,84609770,10630,10630,10630,10630,0
|
|
20250116,184300,84609770,10630,10630,10630,10630,0
|
|
20250116,184200,84609770,10630,10630,10630,10630,0
|
|
20250116,184100,84609770,10630,10630,10630,10630,0
|
|
20250116,184000,84609770,10630,10630,10630,10630,0
|
|
20250116,183900,84609770,10630,10630,10630,10630,0
|
|
20250116,183800,84609770,10630,10630,10630,10630,0
|
|
20250116,183700,84609770,10630,10630,10630,10630,0
|
|
20250116,183600,84609770,10630,10630,10630,10630,0
|
|
20250116,183500,84609770,10630,10630,10630,10630,0
|
|
20250116,183400,84609770,10630,10630,10630,10630,0
|
|
20250116,183300,84609770,10630,10630,10630,10630,0
|
|
20250116,183200,84609770,10630,10630,10630,10630,0
|
|
20250116,183100,84609770,10630,10630,10630,10630,0
|
|
20250116,183000,84609770,10630,10630,10630,10630,0
|
|
20250116,182900,84609770,10630,10630,10630,10630,0
|
|
20250116,182800,84609770,10630,10630,10630,10630,0
|
|
20250116,182700,84609770,10630,10630,10630,10630,0
|
|
20250116,182600,84609770,10630,10630,10630,10630,0
|
|
20250116,182500,84609770,10630,10630,10630,10630,0
|
|
20250116,182400,84609770,10630,10630,10630,10630,0
|
|
20250116,182300,84609770,10630,10630,10630,10630,0
|
|
20250116,182200,84609770,10630,10630,10630,10630,0
|
|
20250116,182100,84609770,10630,10630,10630,10630,271
|
|
20250116,182000,84609770,10630,10630,10630,10630,0
|
|
20250116,181900,84609770,10630,10630,10630,10630,0
|
|
20250116,181800,84609770,10630,10630,10630,10630,0
|
|
20250116,181700,84609770,10630,10630,10630,10630,0
|
|
20250116,181600,84609770,10630,10630,10630,10630,0
|
|
20250116,181500,84609770,10630,10630,10630,10630,0
|
|
20250116,181400,84609770,10630,10630,10630,10630,0
|
|
20250116,181300,84609770,10630,10630,10630,10630,0
|
|
20250116,181200,84609770,10630,10630,10630,10630,0
|
|
20250116,181100,84609770,10630,10630,10630,10630,0
|
|
20250116,181000,84609770,10630,10630,10630,10630,0
|
|
20250116,180900,84609770,10630,10630,10630,10630,0
|
|
20250116,180800,84609770,10630,10630,10630,10630,0
|
|
20250116,180700,84609770,10630,10630,10630,10630,0
|
|
20250116,180600,84609770,10630,10630,10630,10630,0
|
|
20250116,180500,84609770,10630,10630,10630,10630,0
|
|
20250116,180400,84609770,10630,10630,10630,10630,0
|
|
20250116,180300,84609770,10630,10630,10630,10630,0
|
|
20250116,180200,84609770,10630,10630,10630,10630,0
|
|
20250116,180100,84609770,10630,10630,10630,10630,0
|
|
20250116,180000,84609770,10630,10630,10630,10630,0
|
|
20250116,175900,84609770,10630,10630,10630,10630,0
|
|
20250116,175800,84609770,10630,10630,10630,10630,0
|
|
20250116,175700,84609770,10630,10630,10630,10630,0
|
|
20250116,175600,84609770,10630,10630,10630,10630,0
|
|
20250116,175500,84609770,10630,10630,10630,10630,0
|
|
20250116,175400,84609770,10630,10630,10630,10630,0
|
|
20250116,175300,84609770,10630,10630,10630,10630,0
|
|
20250116,175200,84609770,10630,10630,10630,10630,0
|
|
20250116,175100,84609770,10630,10630,10630,10630,271
|
|
20250116,175000,84609770,10630,10630,10630,10630,0
|
|
20250116,174900,84609770,10630,10630,10630,10630,0
|
|
20250116,174800,84609770,10630,10630,10630,10630,0
|
|
20250116,174700,84609770,10630,10630,10630,10630,0
|
|
20250116,174600,84609770,10630,10630,10630,10630,0
|
|
20250116,174500,84609770,10630,10630,10630,10630,0
|
|
20250116,174400,84609770,10630,10630,10630,10630,0
|
|
20250116,174300,84609770,10630,10630,10630,10630,0
|
|
20250116,174200,84609770,10630,10630,10630,10630,0
|
|
20250116,174100,84609770,10630,10630,10630,10630,0
|
|
20250116,174000,84609770,10630,10630,10630,10630,0
|
|
20250116,173900,84609770,10630,10630,10630,10630,0
|
|
20250116,173800,84609770,10630,10630,10630,10630,0
|
|
20250116,173700,84609770,10630,10630,10630,10630,0
|
|
20250116,173600,84609770,10630,10630,10630,10630,0
|
|
20250116,173500,84609770,10630,10630,10630,10630,0
|
|
20250116,173400,84609770,10630,10630,10630,10630,0
|
|
20250116,173300,84609770,10630,10630,10630,10630,0
|
|
20250116,173200,84609770,10630,10630,10630,10630,0
|
|
20250116,173100,84609770,10630,10630,10630,10630,0
|
|
20250116,173000,84609770,10630,10630,10630,10630,0
|
|
20250116,172900,84609770,10630,10630,10630,10630,0
|
|
20250116,172800,84609770,10630,10630,10630,10630,0
|
|
20250116,172700,84609770,10630,10630,10630,10630,0
|
|
20250116,172600,84609770,10630,10630,10630,10630,0
|
|
20250116,172500,84609770,10630,10630,10630,10630,0
|
|
20250116,172400,84609770,10630,10630,10630,10630,0
|
|
20250116,172300,84609770,10630,10630,10630,10630,0
|
|
20250116,172200,84609770,10630,10630,10630,10630,0
|
|
20250116,172100,84609770,10630,10630,10630,10630,271
|
|
20250116,172000,84609770,10630,10630,10630,10630,0
|
|
20250116,171900,84609770,10630,10630,10630,10630,0
|
|
20250116,171800,84609770,10630,10630,10630,10630,0
|
|
20250116,171700,84609770,10630,10630,10630,10630,0
|
|
20250116,171600,84609770,10630,10630,10630,10630,0
|
|
20250116,171500,84609770,10630,10630,10630,10630,0
|
|
20250116,171400,84609770,10630,10630,10630,10630,0
|
|
20250116,171300,84609770,10630,10630,10630,10630,0
|
|
20250116,171200,84609770,10630,10630,10630,10630,0
|
|
20250116,171100,84609770,10630,10630,10630,10630,0
|
|
20250116,171000,84609770,10630,10630,10630,10630,0
|
|
20250116,170900,84609770,10630,10630,10630,10630,0
|
|
20250116,170800,84609770,10630,10630,10630,10630,0
|
|
20250116,170700,84609770,10630,10630,10630,10630,0
|
|
20250116,170600,84609770,10630,10630,10630,10630,0
|
|
20250116,170500,84609770,10630,10630,10630,10630,0
|
|
20250116,170400,84609770,10630,10630,10630,10630,0
|
|
20250116,170300,84609770,10630,10630,10630,10630,0
|
|
20250116,170200,84609770,10630,10630,10630,10630,0
|
|
20250116,170100,84609770,10630,10630,10630,10630,0
|
|
20250116,170000,84609770,10630,10630,10630,10630,0
|
|
20250116,165900,84609770,10630,10630,10630,10630,0
|
|
20250116,165800,84609770,10630,10630,10630,10630,0
|
|
20250116,165700,84609770,10630,10630,10630,10630,0
|
|
20250116,165600,84609770,10630,10630,10630,10630,0
|
|
20250116,165500,84609770,10630,10630,10630,10630,0
|
|
20250116,165400,84609770,10630,10630,10630,10630,0
|
|
20250116,165300,84609770,10630,10630,10630,10630,0
|
|
20250116,165200,84609770,10630,10630,10630,10630,0
|
|
20250116,165100,84609770,10630,10630,10630,10630,271
|
|
20250116,165000,84609770,10630,10630,10630,10630,0
|
|
20250116,164900,84609770,10630,10630,10630,10630,0
|
|
20250116,164800,84609770,10630,10630,10630,10630,0
|
|
20250116,164700,84609770,10630,10630,10630,10630,0
|
|
20250116,164600,84609770,10630,10630,10630,10630,0
|
|
20250116,164500,84609770,10630,10630,10630,10630,0
|
|
20250116,164400,84609770,10630,10630,10630,10630,0
|
|
20250116,164300,84609770,10630,10630,10630,10630,0
|
|
20250116,164200,84609770,10630,10630,10630,10630,0
|
|
20250116,164100,84609770,10630,10630,10630,10630,0
|
|
20250116,164000,84609770,10630,10630,10630,10630,0
|
|
20250116,163900,84609770,10630,10630,10630,10630,0
|
|
20250116,163800,84609770,10630,10630,10630,10630,0
|
|
20250116,163700,84609770,10630,10630,10630,10630,0
|
|
20250116,163600,84609770,10630,10630,10630,10630,0
|
|
20250116,163500,84609770,10630,10630,10630,10630,0
|
|
20250116,163400,84609770,10630,10630,10630,10630,0
|
|
20250116,163300,84609770,10630,10630,10630,10630,0
|
|
20250116,163200,84609770,10630,10630,10630,10630,0
|
|
20250116,163100,84609770,10630,10630,10630,10630,0
|
|
20250116,163000,84609770,10630,10630,10630,10630,0
|
|
20250116,162900,84609770,10630,10630,10630,10630,0
|
|
20250116,162800,84609770,10630,10630,10630,10630,0
|
|
20250116,162700,84609770,10630,10630,10630,10630,0
|
|
20250116,162600,84609770,10630,10630,10630,10630,0
|
|
20250116,162500,84609770,10630,10630,10630,10630,0
|
|
20250116,162400,84609770,10630,10630,10630,10630,0
|
|
20250116,162300,84609770,10630,10630,10630,10630,0
|
|
20250116,162200,84609770,10630,10630,10630,10630,0
|
|
20250116,162100,84609770,10630,10630,10630,10630,271
|
|
20250116,162000,84609770,10630,10630,10630,10630,0
|
|
20250116,161900,84609770,10630,10630,10630,10630,0
|
|
20250116,161800,84609770,10630,10630,10630,10630,0
|
|
20250116,161700,84609770,10630,10630,10630,10630,0
|
|
20250116,161600,84609770,10630,10630,10630,10630,0
|
|
20250116,161500,84609770,10630,10630,10630,10630,0
|
|
20250116,161400,84609770,10630,10630,10630,10630,0
|
|
20250116,161300,84609770,10630,10630,10630,10630,0
|
|
20250116,161200,84609770,10630,10630,10630,10630,0
|
|
20250116,161100,84609770,10630,10630,10630,10630,0
|
|
20250116,161000,84609770,10630,10630,10630,10630,0
|
|
20250116,160900,84609770,10630,10630,10630,10630,0
|
|
20250116,160800,84609770,10630,10630,10630,10630,0
|
|
20250116,160700,84609770,10630,10630,10630,10630,0
|
|
20250116,160600,84609770,10630,10630,10630,10630,0
|
|
20250116,160500,84609770,10630,10630,10630,10630,0
|
|
20250116,160400,84609770,10630,10630,10630,10630,0
|
|
20250116,160300,84609770,10630,10630,10630,10630,0
|
|
20250116,160200,84609770,10630,10630,10630,10630,0
|
|
20250116,160100,84609770,10630,10630,10630,10630,0
|
|
20250116,160000,84609770,10630,10630,10630,10630,0
|
|
20250116,155900,84609770,10630,10630,10630,10630,0
|
|
20250116,155800,84609770,10630,10630,10630,10630,0
|
|
20250116,155700,84609770,10630,10630,10630,10630,0
|
|
20250116,155600,84609770,10630,10630,10630,10630,0
|
|
20250116,155500,84609770,10630,10630,10630,10630,0
|
|
20250116,155400,84609770,10630,10630,10630,10630,0
|
|
20250116,155300,84609770,10630,10630,10630,10630,0
|
|
20250116,155200,84609770,10630,10630,10630,10630,0
|
|
20250116,155100,84609770,10630,10630,10630,10630,271
|
|
20250116,155000,84609770,10630,10630,10630,10630,0
|
|
20250116,154900,84609770,10630,10630,10630,10630,0
|
|
20250116,154800,84609770,10630,10630,10630,10630,0
|
|
20250116,154700,84609770,10630,10630,10630,10630,0
|
|
20250116,154600,84609770,10630,10630,10630,10630,0
|
|
20250116,154500,84609770,10630,10630,10630,10630,0
|
|
20250116,154400,84609770,10630,10630,10630,10630,0
|
|
20250116,154300,84609770,10630,10630,10630,10630,0
|
|
20250116,154200,84609770,10630,10630,10630,10630,0
|
|
20250116,154100,84609770,10630,10630,10630,10630,0
|
|
20250116,154000,84609770,10630,10630,10630,10630,0
|
|
20250116,153900,84609770,10630,10630,10630,10630,0
|
|
20250116,153800,84609770,10630,10630,10630,10630,0
|
|
20250116,153700,84609770,10630,10630,10630,10630,0
|
|
20250116,153600,84609770,10630,10630,10630,10630,0
|
|
20250116,153500,84609770,10630,10630,10630,10630,0
|
|
20250116,153400,84609770,10630,10630,10630,10630,0
|
|
20250116,153300,84609770,10630,10630,10630,10630,0
|
|
20250116,153200,84609770,10630,10630,10630,10630,0
|
|
20250116,153100,84609770,10630,10630,10630,10630,0
|
|
20250116,153000,84609770,10630,10630,10630,10630,271
|
|
20250116,152900,81729040,10620,10620,10620,10620,0
|
|
20250116,152800,81729040,10620,10620,10620,10620,0
|
|
20250116,152700,81729040,10620,10620,10620,10620,0
|
|
20250116,152600,81729040,10620,10620,10620,10620,0
|
|
20250116,152500,81729040,10620,10620,10620,10620,0
|
|
20250116,152400,81729040,10620,10620,10620,10620,0
|
|
20250116,152300,81729040,10620,10620,10620,10620,0
|
|
20250116,152200,81729040,10620,10620,10620,10620,0
|
|
20250116,152100,81729040,10620,10620,10620,10620,0
|
|
20250116,152000,81729040,10620,10620,10620,10620,0
|
|
20250116,151900,81729040,10620,10620,10620,10620,0
|
|
20250116,151800,81729040,10620,10600,10620,10590,62
|
|
20250116,151700,81071390,10580,10600,10600,10580,1009
|
|
20250116,151600,70393080,10600,10600,10600,10600,0
|
|
20250116,151500,70393080,10600,10600,10600,10600,1
|
|
20250116,151400,70382480,10600,10600,10600,10600,1
|
|
20250116,151300,70371880,10610,10610,10620,10610,27
|
|
20250116,151200,70085390,10600,10600,10600,10600,0
|
|
20250116,151100,70085390,10600,10600,10600,10600,0
|
|
20250116,151000,70085390,10600,10600,10600,10600,1
|
|
20250116,150900,70074790,10610,10610,10610,10610,2
|
|
20250116,150800,70053570,10610,10610,10610,10610,16
|
|
20250116,150700,69883810,10610,10610,10610,10610,5
|
|
20250116,150600,69830760,10610,10610,10610,10610,0
|
|
20250116,150500,69830760,10610,10610,10610,10610,0
|
|
20250116,150400,69830760,10610,10610,10610,10610,1
|
|
20250116,150300,69820150,10610,10610,10610,10610,0
|
|
20250116,150200,69820150,10610,10610,10610,10610,3
|
|
20250116,150100,69788320,10610,10610,10610,10610,16
|
|
20250116,150000,69618560,10610,10610,10610,10610,0
|
|
20250116,145900,69618560,10610,10610,10610,10610,5
|
|
20250116,145800,69565510,10610,10610,10610,10610,0
|
|
20250116,145700,69565510,10610,10610,10610,10610,0
|
|
20250116,145600,69565510,10610,10610,10610,10610,0
|
|
20250116,145500,69565510,10610,10610,10610,10610,0
|
|
20250116,145400,69565510,10610,10610,10610,10610,0
|
|
20250116,145300,69565510,10610,10610,10610,10610,0
|
|
20250116,145200,69565510,10610,10610,10610,10610,9
|
|
20250116,145100,69470020,10590,10590,10590,10590,0
|
|
20250116,145000,69470020,10590,10590,10590,10590,0
|
|
20250116,144900,69470020,10590,10590,10590,10590,13
|
|
20250116,144800,69332350,10600,10600,10600,10600,0
|
|
20250116,144700,69332350,10600,10600,10600,10600,0
|
|
20250116,144600,69332350,10600,10600,10600,10600,0
|
|
20250116,144500,69332350,10600,10600,10600,10600,1
|
|
20250116,144400,69321750,10590,10590,10590,10590,49
|
|
20250116,144300,68802840,10600,10600,10600,10600,5
|
|
20250116,144200,68749840,10600,10600,10600,10600,0
|
|
20250116,144100,68749840,10600,10600,10600,10600,0
|
|
20250116,144000,68749840,10600,10600,10600,10600,2
|
|
20250116,143900,68728640,10600,10600,10600,10600,2
|
|
20250116,143800,68707440,10600,10600,10600,10600,10
|
|
20250116,143700,68601440,10600,10600,10600,10600,10
|
|
20250116,143600,68495440,10590,10590,10590,10590,0
|
|
20250116,143500,68495440,10590,10590,10590,10590,0
|
|
20250116,143400,68495440,10590,10590,10590,10590,0
|
|
20250116,143300,68495440,10590,10590,10590,10590,0
|
|
20250116,143200,68495440,10590,10590,10590,10590,0
|
|
20250116,143100,68495440,10590,10590,10590,10590,0
|
|
20250116,143000,68495440,10590,10590,10590,10590,0
|
|
20250116,142900,68495440,10590,10590,10590,10590,3
|
|
20250116,142800,68463670,10590,10590,10590,10590,0
|
|
20250116,142700,68463670,10590,10590,10590,10590,0
|
|
20250116,142600,68463670,10590,10590,10590,10590,0
|
|
20250116,142500,68463670,10590,10590,10590,10590,9
|
|
20250116,142400,68368360,10620,10620,10620,10620,0
|
|
20250116,142300,68368360,10620,10620,10620,10620,0
|
|
20250116,142200,68368360,10620,10620,10620,10620,0
|
|
20250116,142100,68368360,10620,10620,10620,10620,0
|
|
20250116,142000,68368360,10620,10620,10620,10620,0
|
|
20250116,141900,68368360,10620,10600,10620,10600,4
|
|
20250116,141800,68325930,10610,10610,10610,10610,0
|
|
20250116,141700,68325930,10610,10600,10610,10600,5
|
|
20250116,141600,68272920,10620,10600,10620,10600,3
|
|
20250116,141500,68241090,10580,10600,10600,10580,50
|
|
20250116,141400,67711170,10620,10610,10620,10610,2
|
|
20250116,141300,67689940,10610,10610,10610,10610,0
|
|
20250116,141200,67689940,10610,10610,10610,10610,0
|
|
20250116,141100,67689940,10610,10610,10610,10610,0
|
|
20250116,141000,67689940,10610,10610,10610,10610,0
|
|
20250116,140900,67689940,10610,10610,10610,10610,0
|
|
20250116,140800,67689940,10610,10610,10610,10610,0
|
|
20250116,140700,67689940,10610,10610,10610,10610,0
|
|
20250116,140600,67689940,10610,10610,10620,10610,11
|
|
20250116,140500,67573140,10620,10620,10620,10620,0
|
|
20250116,140400,67573140,10620,10620,10620,10620,0
|
|
20250116,140300,67573140,10620,10620,10620,10620,0
|
|
20250116,140200,67573140,10620,10620,10620,10620,1
|
|
20250116,140100,67562520,10610,10610,10610,10610,2
|
|
20250116,140000,67541300,10610,10610,10610,10610,0
|
|
20250116,135900,67541300,10610,10610,10620,10610,4
|
|
20250116,135800,67498850,10600,10600,10600,10600,0
|
|
20250116,135700,67498850,10600,10600,10600,10600,0
|
|
20250116,135600,67498850,10600,10600,10600,10600,0
|
|
20250116,135500,67498850,10600,10600,10600,10600,0
|
|
20250116,135400,67498850,10600,10600,10600,10600,0
|
|
20250116,135300,67498850,10600,10600,10600,10600,0
|
|
20250116,135200,67498850,10600,10600,10600,10600,0
|
|
20250116,135100,67498850,10600,10610,10610,10600,97
|
|
20250116,135000,66469880,10610,10610,10610,10610,0
|
|
20250116,134900,66469880,10610,10610,10610,10610,0
|
|
20250116,134800,66469880,10610,10610,10610,10610,0
|
|
20250116,134700,66469880,10610,10610,10610,10610,0
|
|
20250116,134600,66469880,10610,10610,10610,10610,0
|
|
20250116,134500,66469880,10610,10610,10610,10610,0
|
|
20250116,134400,66469880,10610,10610,10610,10610,5
|
|
20250116,134300,66416830,10610,10610,10610,10610,2
|
|
20250116,134200,66395610,10610,10610,10610,10610,0
|
|
20250116,134100,66395610,10610,10610,10610,10610,1
|
|
20250116,134000,66385000,10610,10610,10610,10610,0
|
|
20250116,133900,66385000,10610,10610,10610,10610,0
|
|
20250116,133800,66385000,10610,10610,10620,10610,5
|
|
20250116,133700,66331940,10610,10610,10610,10610,5
|
|
20250116,133600,66278890,10620,10610,10620,10610,5
|
|
20250116,133500,66225830,10620,10620,10620,10610,3
|
|
20250116,133400,66193980,10600,10610,10620,10600,4
|
|
20250116,133300,66151530,10620,10620,10620,10620,0
|
|
20250116,133200,66151530,10620,10610,10620,10600,4
|
|
20250116,133100,66109080,10610,10610,10610,10600,7
|
|
20250116,133000,66034820,10620,10620,10620,10620,2
|
|
20250116,132900,66013580,10620,10620,10620,10620,0
|
|
20250116,132800,66013580,10620,10620,10620,10620,0
|
|
20250116,132700,66013580,10620,10620,10620,10620,0
|
|
20250116,132600,66013580,10620,10620,10620,10620,0
|
|
20250116,132500,66013580,10620,10620,10620,10620,0
|
|
20250116,132400,66013580,10620,10620,10620,10620,0
|
|
20250116,132300,66013580,10620,10620,10620,10620,0
|
|
20250116,132200,66013580,10620,10620,10620,10620,0
|
|
20250116,132100,66013580,10620,10610,10620,10610,2
|
|
20250116,132000,65992350,10610,10610,10610,10610,0
|
|
20250116,131900,65992350,10610,10600,10610,10600,2
|
|
20250116,131800,65971140,10610,10610,10610,10610,0
|
|
20250116,131700,65971140,10610,10600,10610,10600,2
|
|
20250116,131600,65949930,10580,10580,10580,10580,0
|
|
20250116,131500,65949930,10580,10610,10610,10580,185
|
|
20250116,131400,63991060,10620,10620,10620,10620,0
|
|
20250116,131300,63991060,10620,10620,10620,10620,0
|
|
20250116,131200,63991060,10620,10620,10620,10620,0
|
|
20250116,131100,63991060,10620,10620,10620,10620,0
|
|
20250116,131000,63991060,10620,10610,10620,10610,2
|
|
20250116,130900,63969830,10620,10600,10620,10600,2
|
|
20250116,130800,63948610,10610,10610,10610,10610,0
|
|
20250116,130700,63948610,10610,10620,10620,10610,16
|
|
20250116,130600,63778840,10640,10600,10640,10600,287
|
|
20250116,130500,60734710,10600,10600,10600,10600,0
|
|
20250116,130400,60734710,10600,10600,10600,10600,0
|
|
20250116,130300,60734710,10600,10600,10600,10600,0
|
|
20250116,130200,60734710,10600,10620,10620,10580,1072
|
|
20250116,130100,49377800,10630,10630,10630,10630,5
|
|
20250116,130000,49324650,10630,10630,10630,10630,0
|
|
20250116,125900,49324650,10630,10630,10630,10630,0
|
|
20250116,125800,49324650,10630,10630,10630,10630,0
|
|
20250116,125700,49324650,10630,10630,10630,10630,0
|
|
20250116,125600,49324650,10630,10630,10630,10630,0
|
|
20250116,125500,49324650,10630,10630,10630,10630,6
|
|
20250116,125400,49260870,10630,10630,10630,10630,10
|
|
20250116,125300,49154570,10630,10630,10630,10630,0
|
|
20250116,125200,49154570,10630,10630,10630,10630,0
|
|
20250116,125100,49154570,10630,10630,10630,10630,0
|
|
20250116,125000,49154570,10630,10630,10630,10630,0
|
|
20250116,124900,49154570,10630,10630,10630,10630,0
|
|
20250116,124800,49154570,10630,10630,10630,10630,0
|
|
20250116,124700,49154570,10630,10630,10630,10630,0
|
|
20250116,124600,49154570,10630,10630,10630,10630,0
|
|
20250116,124500,49154570,10630,10630,10630,10630,29
|
|
20250116,124400,48846300,10630,10630,10650,10630,29
|
|
20250116,124300,48537530,10630,10630,10630,10630,1
|
|
20250116,124200,48526900,10630,10630,10630,10630,0
|
|
20250116,124100,48526900,10630,10630,10630,10630,1
|
|
20250116,124000,48516270,10630,10630,10630,10630,0
|
|
20250116,123900,48516270,10630,10630,10630,10630,1
|
|
20250116,123800,48505640,10610,10610,10610,10610,0
|
|
20250116,123700,48505640,10610,10610,10610,10610,0
|
|
20250116,123600,48505640,10610,10610,10610,10610,1
|
|
20250116,123500,48495030,10650,10630,10650,10630,99
|
|
20250116,123400,47441750,10630,10630,10630,10630,0
|
|
20250116,123300,47441750,10630,10630,10630,10630,0
|
|
20250116,123200,47441750,10630,10630,10630,10630,1
|
|
20250116,123100,47431120,10620,10620,10620,10620,0
|
|
20250116,123000,47431120,10620,10620,10620,10620,0
|
|
20250116,122900,47431120,10620,10620,10620,10620,0
|
|
20250116,122800,47431120,10620,10620,10620,10620,0
|
|
20250116,122700,47431120,10620,10620,10620,10620,0
|
|
20250116,122600,47431120,10620,10620,10620,10620,28
|
|
20250116,122500,47133760,10620,10620,10620,10620,0
|
|
20250116,122400,47133760,10620,10620,10620,10620,0
|
|
20250116,122300,47133760,10620,10600,10620,10600,5
|
|
20250116,122200,47080730,10610,10610,10610,10610,7
|
|
20250116,122100,47006460,10630,10630,10630,10630,0
|
|
20250116,122000,47006460,10630,10620,10630,10620,5
|
|
20250116,121900,46953350,10630,10630,10630,10630,0
|
|
20250116,121800,46953350,10630,10630,10630,10630,0
|
|
20250116,121700,46953350,10630,10610,10630,10610,2
|
|
20250116,121600,46932110,10630,10630,10630,10630,0
|
|
20250116,121500,46932110,10630,10630,10630,10630,0
|
|
20250116,121400,46932110,10630,10630,10630,10630,0
|
|
20250116,121300,46932110,10630,10630,10630,10630,0
|
|
20250116,121200,46932110,10630,10640,10640,10610,8
|
|
20250116,121100,46847030,10610,10630,10630,10600,291
|
|
20250116,121000,43759800,10640,10640,10640,10640,0
|
|
20250116,120900,43759800,10640,10640,10640,10640,0
|
|
20250116,120800,43759800,10640,10640,10640,10640,8
|
|
20250116,120700,43674680,10640,10640,10640,10640,1
|
|
20250116,120600,43664040,10640,10640,10640,10640,0
|
|
20250116,120500,43664040,10640,10640,10640,10640,0
|
|
20250116,120400,43664040,10640,10640,10640,10640,0
|
|
20250116,120300,43664040,10640,10640,10640,10640,0
|
|
20250116,120200,43664040,10640,10640,10640,10640,5
|
|
20250116,120100,43610840,10640,10640,10640,10640,0
|
|
20250116,120000,43610840,10640,10640,10640,10640,1
|
|
20250116,115900,43600200,10630,10630,10630,10630,1
|
|
20250116,115800,43589570,10640,10640,10640,10630,3
|
|
20250116,115700,43557660,10630,10630,10630,10630,4
|
|
20250116,115600,43515140,10640,10640,10640,10630,4
|
|
20250116,115500,43472600,10630,10630,10630,10630,1
|
|
20250116,115400,43461970,10640,10630,10640,10630,6
|
|
20250116,115300,43398150,10640,10640,10640,10630,6
|
|
20250116,115200,43334350,10630,10630,10630,10630,1
|
|
20250116,115100,43323720,10640,10630,10640,10630,2
|
|
20250116,115000,43302450,10630,10630,10630,10630,0
|
|
20250116,114900,43302450,10630,10630,10630,10630,2
|
|
20250116,114800,43281190,10640,10640,10640,10640,0
|
|
20250116,114700,43281190,10640,10640,10640,10640,0
|
|
20250116,114600,43281190,10640,10640,10640,10640,0
|
|
20250116,114500,43281190,10640,10640,10650,10640,5
|
|
20250116,114400,43227960,10650,10650,10650,10650,1
|
|
20250116,114300,43217310,10630,10630,10660,10630,3
|
|
20250116,114200,43185390,10640,10660,10660,10630,6
|
|
20250116,114100,43121540,10630,10640,10650,10630,4
|
|
20250116,114000,43078990,10630,10630,10630,10630,0
|
|
20250116,113900,43078990,10630,10630,10630,10630,0
|
|
20250116,113800,43078990,10630,10630,10630,10630,0
|
|
20250116,113700,43078990,10630,10630,10630,10630,0
|
|
20250116,113600,43078990,10630,10630,10630,10630,0
|
|
20250116,113500,43078990,10630,10630,10630,10630,0
|
|
20250116,113400,43078990,10630,10630,10630,10630,1
|
|
20250116,113300,43068360,10650,10630,10650,10630,2
|
|
20250116,113200,43047080,10650,10650,10650,10650,0
|
|
20250116,113100,43047080,10650,10620,10660,10620,1010
|
|
20250116,113000,32320780,10620,10620,10620,10620,0
|
|
20250116,112900,32320780,10620,10620,10620,10620,5
|
|
20250116,112800,32267680,10610,10610,10610,10610,1
|
|
20250116,112700,32257070,10620,10620,10620,10620,0
|
|
20250116,112600,32257070,10620,10620,10620,10620,2
|
|
20250116,112500,32235830,10610,10610,10610,10610,47
|
|
20250116,112400,31737160,10620,10620,10620,10620,0
|
|
20250116,112300,31737160,10620,10620,10620,10620,0
|
|
20250116,112200,31737160,10620,10620,10620,10620,0
|
|
20250116,112100,31737160,10620,10620,10620,10620,0
|
|
20250116,112000,31737160,10620,10620,10620,10620,0
|
|
20250116,111900,31737160,10620,10620,10620,10620,0
|
|
20250116,111800,31737160,10620,10620,10620,10620,0
|
|
20250116,111700,31737160,10620,10620,10620,10620,0
|
|
20250116,111600,31737160,10620,10620,10620,10620,0
|
|
20250116,111500,31737160,10620,10620,10620,10620,0
|
|
20250116,111400,31737160,10620,10620,10620,10620,0
|
|
20250116,111300,31737160,10620,10620,10620,10620,0
|
|
20250116,111200,31737160,10620,10620,10620,10620,4
|
|
20250116,111100,31694680,10610,10610,10610,10610,0
|
|
20250116,111000,31694680,10610,10610,10610,10610,0
|
|
20250116,110900,31694680,10610,10610,10610,10610,0
|
|
20250116,110800,31694680,10610,10610,10610,10610,0
|
|
20250116,110700,31694680,10610,10610,10610,10610,0
|
|
20250116,110600,31694680,10610,10610,10610,10610,0
|
|
20250116,110500,31694680,10610,10610,10610,10610,15
|
|
20250116,110400,31535530,10610,10610,10610,10610,11
|
|
20250116,110300,31418820,10620,10620,10620,10620,0
|
|
20250116,110200,31418820,10620,10620,10620,10620,0
|
|
20250116,110100,31418820,10620,10620,10620,10620,0
|
|
20250116,110000,31418820,10620,10620,10620,10620,0
|
|
20250116,105900,31418820,10620,10620,10620,10620,0
|
|
20250116,105800,31418820,10620,10620,10620,10620,0
|
|
20250116,105700,31418820,10620,10620,10620,10620,0
|
|
20250116,105600,31418820,10620,10620,10620,10620,0
|
|
20250116,105500,31418820,10620,10620,10620,10620,0
|
|
20250116,105400,31418820,10620,10620,10620,10620,0
|
|
20250116,105300,31418820,10620,10620,10620,10620,0
|
|
20250116,105200,31418820,10620,10620,10620,10620,0
|
|
20250116,105100,31418820,10620,10620,10620,10620,0
|
|
20250116,105000,31418820,10620,10620,10620,10620,0
|
|
20250116,104900,31418820,10620,10620,10620,10620,0
|
|
20250116,104800,31418820,10620,10620,10620,10620,0
|
|
20250116,104700,31418820,10620,10620,10620,10620,0
|
|
20250116,104600,31418820,10620,10610,10620,10610,2
|
|
20250116,104500,31397590,10620,10610,10620,10610,4
|
|
20250116,104400,31355130,10620,10610,10620,10610,4
|
|
20250116,104300,31312680,10620,10610,10620,10610,4
|
|
20250116,104200,31270220,10620,10610,10620,10610,4
|
|
20250116,104100,31227760,10620,10610,10620,10610,15
|
|
20250116,104000,31068500,10620,10610,10620,10610,2
|
|
20250116,103900,31047270,10610,10610,10610,10610,0
|
|
20250116,103800,31047270,10610,10610,10610,10610,1
|
|
20250116,103700,31036660,10620,10620,10620,10620,0
|
|
20250116,103600,31036660,10620,10600,10620,10600,3
|
|
20250116,103500,31004840,10590,10600,10600,10580,81
|
|
20250116,103400,30147390,10620,10620,10620,10620,0
|
|
20250116,103300,30147390,10620,10610,10620,10610,2
|
|
20250116,103200,30126160,10620,10620,10620,10620,0
|
|
20250116,103100,30126160,10620,10610,10620,10610,2
|
|
20250116,103000,30104930,10620,10610,10620,10610,4
|
|
20250116,102900,30062470,10620,10620,10620,10610,3
|
|
20250116,102800,30030620,10610,10600,10620,10600,4
|
|
20250116,102700,29988190,10590,10600,10600,10590,100
|
|
20250116,102600,28928570,10620,10610,10620,10610,13
|
|
20250116,102500,28790530,10620,10620,10620,10620,0
|
|
20250116,102400,28790530,10620,10610,10620,10610,3
|
|
20250116,102300,28758680,10620,10610,10620,10610,4
|
|
20250116,102200,28716220,10620,10620,10620,10620,0
|
|
20250116,102100,28716220,10620,10620,10620,10620,1
|
|
20250116,102000,28705600,10600,10610,10620,10600,3
|
|
20250116,101900,28673770,10620,10600,10620,10600,2
|
|
20250116,101800,28652550,10600,10600,10600,10600,4
|
|
20250116,101700,28610150,10600,10600,10600,10600,0
|
|
20250116,101600,28610150,10600,10600,10600,10600,100
|
|
20250116,101500,27550150,10600,10600,10600,10600,164
|
|
20250116,101400,25811750,10620,10620,10620,10620,2
|
|
20250116,101300,25790510,10620,10620,10620,10620,0
|
|
20250116,101200,25790510,10620,10620,10620,10620,1
|
|
20250116,101100,25779890,10620,10610,10620,10610,5
|
|
20250116,101000,25726800,10600,10600,10600,10600,7
|
|
20250116,100900,25652600,10610,10620,10620,10610,13
|
|
20250116,100800,25514620,10620,10620,10620,10620,1
|
|
20250116,100700,25504000,10630,10630,10630,10630,0
|
|
20250116,100600,25504000,10630,10610,10630,10610,6
|
|
20250116,100500,25440300,10610,10610,10610,10610,0
|
|
20250116,100400,25440300,10610,10620,10620,10610,385
|
|
20250116,100300,21353700,10630,10630,10630,10630,0
|
|
20250116,100200,21353700,10630,10630,10630,10630,0
|
|
20250116,100100,21353700,10630,10630,10630,10630,0
|
|
20250116,100000,21353700,10630,10630,10630,10630,1
|
|
20250116,095900,21343070,10630,10630,10630,10630,3
|
|
20250116,095800,21311180,10630,10630,10630,10630,99
|
|
20250116,095700,20258810,10640,10640,10640,10640,0
|
|
20250116,095600,20258810,10640,10640,10640,10640,2
|
|
20250116,095500,20237530,10640,10640,10640,10640,0
|
|
20250116,095400,20237530,10640,10640,10640,10640,0
|
|
20250116,095300,20237530,10640,10640,10640,10640,0
|
|
20250116,095200,20237530,10640,10640,10640,10640,0
|
|
20250116,095100,20237530,10640,10640,10640,10640,10
|
|
20250116,095000,20131130,10640,10640,10640,10640,5
|
|
20250116,094900,20077930,10640,10640,10640,10640,0
|
|
20250116,094800,20077930,10640,10640,10640,10640,0
|
|
20250116,094700,20077930,10640,10640,10640,10640,1
|
|
20250116,094600,20067290,10640,10640,10640,10640,0
|
|
20250116,094500,20067290,10640,10640,10640,10640,0
|
|
20250116,094400,20067290,10640,10640,10640,10640,19
|
|
20250116,094300,19865130,10640,10640,10640,10640,1
|
|
20250116,094200,19854490,10640,10640,10640,10640,7
|
|
20250116,094100,19780010,10640,10640,10640,10640,0
|
|
20250116,094000,19780010,10640,10650,10650,10640,543
|
|
20250116,093900,14002250,10660,10660,10660,10660,0
|
|
20250116,093800,14002250,10660,10670,10670,10660,226
|
|
20250116,093700,11592080,10680,10680,10680,10680,0
|
|
20250116,093600,11592080,10680,10680,10680,10680,0
|
|
20250116,093500,11592080,10680,10680,10680,10680,0
|
|
20250116,093400,11592080,10680,10680,10680,10680,0
|
|
20250116,093300,11592080,10680,10680,10680,10680,1
|
|
20250116,093200,11581400,10690,10690,10690,10690,0
|
|
20250116,093100,11581400,10690,10690,10690,10690,0
|
|
20250116,093000,11581400,10690,10690,10690,10690,2
|
|
20250116,092900,11560020,10690,10690,10690,10690,0
|
|
20250116,092800,11560020,10690,10690,10690,10690,0
|
|
20250116,092700,11560020,10690,10680,10690,10680,2
|
|
20250116,092600,11538650,10680,10680,10680,10680,10
|
|
20250116,092500,11431850,10690,10690,10690,10690,0
|
|
20250116,092400,11431850,10690,10680,10690,10680,4
|
|
20250116,092300,11389110,10690,10690,10690,10690,0
|
|
20250116,092200,11389110,10690,10680,10690,10680,12
|
|
20250116,092100,11260940,10680,10680,10690,10680,3
|
|
20250116,092000,11228890,10690,10670,10690,10670,2
|
|
20250116,091900,11207530,10680,10680,10680,10670,5
|
|
20250116,091800,11154140,10680,10670,10680,10670,8
|
|
20250116,091700,11068710,10690,10670,10690,10670,2
|
|
20250116,091600,11047350,10650,10680,10680,10650,2
|
|
20250116,091500,11026020,10670,10660,10670,10660,55
|
|
20250116,091400,10439180,10670,10670,10670,10670,1
|
|
20250116,091300,10428510,10650,10650,10650,10650,25
|
|
20250116,091200,10162260,10650,10650,10650,10650,0
|
|
20250116,091100,10162260,10650,10650,10650,10650,15
|
|
20250116,091000,10002510,10650,10650,10650,10650,0
|
|
20250116,090900,10002510,10650,10650,10650,10650,0
|
|
20250116,090800,10002510,10650,10660,10660,10650,2
|
|
20250116,090700,9981200,10660,10650,10660,10650,3
|
|
20250116,090600,9949230,10670,10630,10670,10620,205
|
|
20250116,090500,7771670,10640,10660,10660,10640,100
|
|
20250116,090400,6706830,10670,10670,10670,10670,1
|
|
20250116,090300,6696160,10660,10660,10660,10660,10
|
|
20250116,090200,6589560,10680,10680,10680,10680,0
|
|
20250116,090100,6589560,10680,10680,10680,10680,163
|
|
20250116,090000,4848720,10680,10680,10680,10680,454
|