653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,195000,96902230,10540,10540,10540,10540,675
|
|
20250117,194900,96902230,10540,10540,10540,10540,0
|
|
20250117,194800,96902230,10540,10540,10540,10540,0
|
|
20250117,194700,96902230,10540,10540,10540,10540,0
|
|
20250117,194600,96902230,10540,10540,10540,10540,0
|
|
20250117,194500,96902230,10540,10540,10540,10540,0
|
|
20250117,194400,96902230,10540,10540,10540,10540,0
|
|
20250117,194300,96902230,10540,10540,10540,10540,0
|
|
20250117,194200,96902230,10540,10540,10540,10540,0
|
|
20250117,194100,96902230,10540,10540,10540,10540,0
|
|
20250117,194000,96902230,10540,10540,10540,10540,0
|
|
20250117,193900,96902230,10540,10540,10540,10540,0
|
|
20250117,193800,96902230,10540,10540,10540,10540,0
|
|
20250117,193700,96902230,10540,10540,10540,10540,0
|
|
20250117,193600,96902230,10540,10540,10540,10540,0
|
|
20250117,193500,96902230,10540,10540,10540,10540,0
|
|
20250117,193400,96902230,10540,10540,10540,10540,0
|
|
20250117,193300,96902230,10540,10540,10540,10540,0
|
|
20250117,193200,96902230,10540,10540,10540,10540,0
|
|
20250117,193100,96902230,10540,10540,10540,10540,0
|
|
20250117,193000,96902230,10540,10540,10540,10540,0
|
|
20250117,192900,96902230,10540,10540,10540,10540,0
|
|
20250117,192800,96902230,10540,10540,10540,10540,0
|
|
20250117,192700,96902230,10540,10540,10540,10540,0
|
|
20250117,192600,96902230,10540,10540,10540,10540,0
|
|
20250117,192500,96902230,10540,10540,10540,10540,0
|
|
20250117,192400,96902230,10540,10540,10540,10540,0
|
|
20250117,192300,96902230,10540,10540,10540,10540,0
|
|
20250117,192200,96902230,10540,10540,10540,10540,0
|
|
20250117,192100,96902230,10540,10540,10540,10540,0
|
|
20250117,192000,96902230,10540,10540,10540,10540,675
|
|
20250117,191900,96902230,10540,10540,10540,10540,0
|
|
20250117,191800,96902230,10540,10540,10540,10540,0
|
|
20250117,191700,96902230,10540,10540,10540,10540,0
|
|
20250117,191600,96902230,10540,10540,10540,10540,0
|
|
20250117,191500,96902230,10540,10540,10540,10540,0
|
|
20250117,191400,96902230,10540,10540,10540,10540,0
|
|
20250117,191300,96902230,10540,10540,10540,10540,0
|
|
20250117,191200,96902230,10540,10540,10540,10540,0
|
|
20250117,191100,96902230,10540,10540,10540,10540,0
|
|
20250117,191000,96902230,10540,10540,10540,10540,0
|
|
20250117,190900,96902230,10540,10540,10540,10540,0
|
|
20250117,190800,96902230,10540,10540,10540,10540,0
|
|
20250117,190700,96902230,10540,10540,10540,10540,0
|
|
20250117,190600,96902230,10540,10540,10540,10540,0
|
|
20250117,190500,96902230,10540,10540,10540,10540,0
|
|
20250117,190400,96902230,10540,10540,10540,10540,0
|
|
20250117,190300,96902230,10540,10540,10540,10540,0
|
|
20250117,190200,96902230,10540,10540,10540,10540,0
|
|
20250117,190100,96902230,10540,10540,10540,10540,0
|
|
20250117,190000,96902230,10540,10540,10540,10540,0
|
|
20250117,185900,96902230,10540,10540,10540,10540,0
|
|
20250117,185800,96902230,10540,10540,10540,10540,0
|
|
20250117,185700,96902230,10540,10540,10540,10540,0
|
|
20250117,185600,96902230,10540,10540,10540,10540,0
|
|
20250117,185500,96902230,10540,10540,10540,10540,0
|
|
20250117,185400,96902230,10540,10540,10540,10540,0
|
|
20250117,185300,96902230,10540,10540,10540,10540,0
|
|
20250117,185200,96902230,10540,10540,10540,10540,0
|
|
20250117,185100,96902230,10540,10540,10540,10540,0
|
|
20250117,185000,96902230,10540,10540,10540,10540,675
|
|
20250117,184900,96902230,10540,10540,10540,10540,0
|
|
20250117,184800,96902230,10540,10540,10540,10540,0
|
|
20250117,184700,96902230,10540,10540,10540,10540,0
|
|
20250117,184600,96902230,10540,10540,10540,10540,0
|
|
20250117,184500,96902230,10540,10540,10540,10540,0
|
|
20250117,184400,96902230,10540,10540,10540,10540,0
|
|
20250117,184300,96902230,10540,10540,10540,10540,0
|
|
20250117,184200,96902230,10540,10540,10540,10540,0
|
|
20250117,184100,96902230,10540,10540,10540,10540,0
|
|
20250117,184000,96902230,10540,10540,10540,10540,0
|
|
20250117,183900,96902230,10540,10540,10540,10540,0
|
|
20250117,183800,96902230,10540,10540,10540,10540,0
|
|
20250117,183700,96902230,10540,10540,10540,10540,0
|
|
20250117,183600,96902230,10540,10540,10540,10540,0
|
|
20250117,183500,96902230,10540,10540,10540,10540,0
|
|
20250117,183400,96902230,10540,10540,10540,10540,0
|
|
20250117,183300,96902230,10540,10540,10540,10540,0
|
|
20250117,183200,96902230,10540,10540,10540,10540,0
|
|
20250117,183100,96902230,10540,10540,10540,10540,0
|
|
20250117,183000,96902230,10540,10540,10540,10540,0
|
|
20250117,182900,96902230,10540,10540,10540,10540,0
|
|
20250117,182800,96902230,10540,10540,10540,10540,0
|
|
20250117,182700,96902230,10540,10540,10540,10540,0
|
|
20250117,182600,96902230,10540,10540,10540,10540,0
|
|
20250117,182500,96902230,10540,10540,10540,10540,0
|
|
20250117,182400,96902230,10540,10540,10540,10540,0
|
|
20250117,182300,96902230,10540,10540,10540,10540,0
|
|
20250117,182200,96902230,10540,10540,10540,10540,0
|
|
20250117,182100,96902230,10540,10540,10540,10540,0
|
|
20250117,182000,96902230,10540,10540,10540,10540,675
|
|
20250117,181900,96902230,10540,10540,10540,10540,0
|
|
20250117,181800,96902230,10540,10540,10540,10540,0
|
|
20250117,181700,96902230,10540,10540,10540,10540,0
|
|
20250117,181600,96902230,10540,10540,10540,10540,0
|
|
20250117,181500,96902230,10540,10540,10540,10540,0
|
|
20250117,181400,96902230,10540,10540,10540,10540,0
|
|
20250117,181300,96902230,10540,10540,10540,10540,0
|
|
20250117,181200,96902230,10540,10540,10540,10540,0
|
|
20250117,181100,96902230,10540,10540,10540,10540,0
|
|
20250117,181000,96902230,10540,10540,10540,10540,0
|
|
20250117,180900,96902230,10540,10540,10540,10540,0
|
|
20250117,180800,96902230,10540,10540,10540,10540,0
|
|
20250117,180700,96902230,10540,10540,10540,10540,0
|
|
20250117,180600,96902230,10540,10540,10540,10540,0
|
|
20250117,180500,96902230,10540,10540,10540,10540,0
|
|
20250117,180400,96902230,10540,10540,10540,10540,0
|
|
20250117,180300,96902230,10540,10540,10540,10540,0
|
|
20250117,180200,96902230,10540,10540,10540,10540,0
|
|
20250117,180100,96902230,10540,10540,10540,10540,0
|
|
20250117,180000,96902230,10540,10540,10540,10540,0
|
|
20250117,175900,96902230,10540,10540,10540,10540,0
|
|
20250117,175800,96902230,10540,10540,10540,10540,0
|
|
20250117,175700,96902230,10540,10540,10540,10540,0
|
|
20250117,175600,96902230,10540,10540,10540,10540,0
|
|
20250117,175500,96902230,10540,10540,10540,10540,0
|
|
20250117,175400,96902230,10540,10540,10540,10540,0
|
|
20250117,175300,96902230,10540,10540,10540,10540,0
|
|
20250117,175200,96902230,10540,10540,10540,10540,0
|
|
20250117,175100,96902230,10540,10540,10540,10540,0
|
|
20250117,175000,96902230,10540,10540,10540,10540,675
|
|
20250117,174900,96902230,10540,10540,10540,10540,0
|
|
20250117,174800,96902230,10540,10540,10540,10540,0
|
|
20250117,174700,96902230,10540,10540,10540,10540,0
|
|
20250117,174600,96902230,10540,10540,10540,10540,0
|
|
20250117,174500,96902230,10540,10540,10540,10540,0
|
|
20250117,174400,96902230,10540,10540,10540,10540,0
|
|
20250117,174300,96902230,10540,10540,10540,10540,0
|
|
20250117,174200,96902230,10540,10540,10540,10540,0
|
|
20250117,174100,96902230,10540,10540,10540,10540,0
|
|
20250117,174000,96902230,10540,10540,10540,10540,0
|
|
20250117,173900,96902230,10540,10540,10540,10540,0
|
|
20250117,173800,96902230,10540,10540,10540,10540,0
|
|
20250117,173700,96902230,10540,10540,10540,10540,0
|
|
20250117,173600,96902230,10540,10540,10540,10540,0
|
|
20250117,173500,96902230,10540,10540,10540,10540,0
|
|
20250117,173400,96902230,10540,10540,10540,10540,0
|
|
20250117,173300,96902230,10540,10540,10540,10540,0
|
|
20250117,173200,96902230,10540,10540,10540,10540,0
|
|
20250117,173100,96902230,10540,10540,10540,10540,0
|
|
20250117,173000,96902230,10540,10540,10540,10540,0
|
|
20250117,172900,96902230,10540,10540,10540,10540,0
|
|
20250117,172800,96902230,10540,10540,10540,10540,0
|
|
20250117,172700,96902230,10540,10540,10540,10540,0
|
|
20250117,172600,96902230,10540,10540,10540,10540,0
|
|
20250117,172500,96902230,10540,10540,10540,10540,0
|
|
20250117,172400,96902230,10540,10540,10540,10540,0
|
|
20250117,172300,96902230,10540,10540,10540,10540,0
|
|
20250117,172200,96902230,10540,10540,10540,10540,0
|
|
20250117,172100,96902230,10540,10540,10540,10540,0
|
|
20250117,172000,96902230,10540,10540,10540,10540,675
|
|
20250117,171900,96902230,10540,10540,10540,10540,0
|
|
20250117,171800,96902230,10540,10540,10540,10540,0
|
|
20250117,171700,96902230,10540,10540,10540,10540,0
|
|
20250117,171600,96902230,10540,10540,10540,10540,0
|
|
20250117,171500,96902230,10540,10540,10540,10540,0
|
|
20250117,171400,96902230,10540,10540,10540,10540,0
|
|
20250117,171300,96902230,10540,10540,10540,10540,0
|
|
20250117,171200,96902230,10540,10540,10540,10540,0
|
|
20250117,171100,96902230,10540,10540,10540,10540,0
|
|
20250117,171000,96902230,10540,10540,10540,10540,0
|
|
20250117,170900,96902230,10540,10540,10540,10540,0
|
|
20250117,170800,96902230,10540,10540,10540,10540,0
|
|
20250117,170700,96902230,10540,10540,10540,10540,0
|
|
20250117,170600,96902230,10540,10540,10540,10540,0
|
|
20250117,170500,96902230,10540,10540,10540,10540,0
|
|
20250117,170400,96902230,10540,10540,10540,10540,0
|
|
20250117,170300,96902230,10540,10540,10540,10540,0
|
|
20250117,170200,96902230,10540,10540,10540,10540,0
|
|
20250117,170100,96902230,10540,10540,10540,10540,0
|
|
20250117,170000,96902230,10540,10540,10540,10540,0
|
|
20250117,165900,96902230,10540,10540,10540,10540,0
|
|
20250117,165800,96902230,10540,10540,10540,10540,0
|
|
20250117,165700,96902230,10540,10540,10540,10540,0
|
|
20250117,165600,96902230,10540,10540,10540,10540,0
|
|
20250117,165500,96902230,10540,10540,10540,10540,0
|
|
20250117,165400,96902230,10540,10540,10540,10540,0
|
|
20250117,165300,96902230,10540,10540,10540,10540,0
|
|
20250117,165200,96902230,10540,10540,10540,10540,0
|
|
20250117,165100,96902230,10540,10540,10540,10540,0
|
|
20250117,165000,96902230,10540,10540,10540,10540,675
|
|
20250117,164900,96902230,10540,10540,10540,10540,0
|
|
20250117,164800,96902230,10540,10540,10540,10540,0
|
|
20250117,164700,96902230,10540,10540,10540,10540,0
|
|
20250117,164600,96902230,10540,10540,10540,10540,0
|
|
20250117,164500,96902230,10540,10540,10540,10540,0
|
|
20250117,164400,96902230,10540,10540,10540,10540,0
|
|
20250117,164300,96902230,10540,10540,10540,10540,0
|
|
20250117,164200,96902230,10540,10540,10540,10540,0
|
|
20250117,164100,96902230,10540,10540,10540,10540,0
|
|
20250117,164000,96902230,10540,10540,10540,10540,0
|
|
20250117,163900,96902230,10540,10540,10540,10540,0
|
|
20250117,163800,96902230,10540,10540,10540,10540,0
|
|
20250117,163700,96902230,10540,10540,10540,10540,0
|
|
20250117,163600,96902230,10540,10540,10540,10540,0
|
|
20250117,163500,96902230,10540,10540,10540,10540,0
|
|
20250117,163400,96902230,10540,10540,10540,10540,0
|
|
20250117,163300,96902230,10540,10540,10540,10540,0
|
|
20250117,163200,96902230,10540,10540,10540,10540,0
|
|
20250117,163100,96902230,10540,10540,10540,10540,0
|
|
20250117,163000,96902230,10540,10540,10540,10540,0
|
|
20250117,162900,96902230,10540,10540,10540,10540,0
|
|
20250117,162800,96902230,10540,10540,10540,10540,0
|
|
20250117,162700,96902230,10540,10540,10540,10540,0
|
|
20250117,162600,96902230,10540,10540,10540,10540,0
|
|
20250117,162500,96902230,10540,10540,10540,10540,0
|
|
20250117,162400,96902230,10540,10540,10540,10540,0
|
|
20250117,162300,96902230,10540,10540,10540,10540,0
|
|
20250117,162200,96902230,10540,10540,10540,10540,0
|
|
20250117,162100,96902230,10540,10540,10540,10540,0
|
|
20250117,162000,96902230,10540,10540,10540,10540,675
|
|
20250117,161900,96902230,10540,10540,10540,10540,0
|
|
20250117,161800,96902230,10540,10540,10540,10540,0
|
|
20250117,161700,96902230,10540,10540,10540,10540,0
|
|
20250117,161600,96902230,10540,10540,10540,10540,0
|
|
20250117,161500,96902230,10540,10540,10540,10540,0
|
|
20250117,161400,96902230,10540,10540,10540,10540,0
|
|
20250117,161300,96902230,10540,10540,10540,10540,0
|
|
20250117,161200,96902230,10540,10540,10540,10540,0
|
|
20250117,161100,96902230,10540,10540,10540,10540,0
|
|
20250117,161000,96902230,10540,10540,10540,10540,0
|
|
20250117,160900,96902230,10540,10540,10540,10540,0
|
|
20250117,160800,96902230,10540,10540,10540,10540,0
|
|
20250117,160700,96902230,10540,10540,10540,10540,0
|
|
20250117,160600,96902230,10540,10540,10540,10540,0
|
|
20250117,160500,96902230,10540,10540,10540,10540,0
|
|
20250117,160400,96902230,10540,10540,10540,10540,0
|
|
20250117,160300,96902230,10540,10540,10540,10540,0
|
|
20250117,160200,96902230,10540,10540,10540,10540,0
|
|
20250117,160100,96902230,10540,10540,10540,10540,0
|
|
20250117,160000,96902230,10540,10540,10540,10540,0
|
|
20250117,155900,96902230,10540,10540,10540,10540,0
|
|
20250117,155800,96902230,10540,10540,10540,10540,0
|
|
20250117,155700,96902230,10540,10540,10540,10540,0
|
|
20250117,155600,96902230,10540,10540,10540,10540,0
|
|
20250117,155500,96902230,10540,10540,10540,10540,0
|
|
20250117,155400,96902230,10540,10540,10540,10540,0
|
|
20250117,155300,96902230,10540,10540,10540,10540,0
|
|
20250117,155200,96902230,10540,10540,10540,10540,0
|
|
20250117,155100,96902230,10540,10540,10540,10540,0
|
|
20250117,155000,96902230,10540,10540,10540,10540,675
|
|
20250117,154900,96902230,10540,10540,10540,10540,0
|
|
20250117,154800,96902230,10540,10540,10540,10540,0
|
|
20250117,154700,96902230,10540,10540,10540,10540,0
|
|
20250117,154600,96902230,10540,10540,10540,10540,0
|
|
20250117,154500,96902230,10540,10540,10540,10540,0
|
|
20250117,154400,96902230,10540,10540,10540,10540,0
|
|
20250117,154300,96902230,10540,10540,10540,10540,0
|
|
20250117,154200,96902230,10540,10540,10540,10540,0
|
|
20250117,154100,96902230,10540,10540,10540,10540,0
|
|
20250117,154000,96902230,10540,10540,10540,10540,0
|
|
20250117,153900,96902230,10540,10540,10540,10540,0
|
|
20250117,153800,96902230,10540,10540,10540,10540,0
|
|
20250117,153700,96902230,10540,10540,10540,10540,0
|
|
20250117,153600,96902230,10540,10540,10540,10540,0
|
|
20250117,153500,96902230,10540,10540,10540,10540,0
|
|
20250117,153400,96902230,10540,10540,10540,10540,0
|
|
20250117,153300,96902230,10540,10540,10540,10540,0
|
|
20250117,153200,96902230,10540,10540,10540,10540,0
|
|
20250117,153100,96902230,10540,10540,10540,10540,0
|
|
20250117,153000,96902230,10540,10540,10540,10540,675
|
|
20250117,152900,89787730,10550,10550,10550,10550,0
|
|
20250117,152800,89787730,10550,10550,10550,10550,0
|
|
20250117,152700,89787730,10550,10550,10550,10550,0
|
|
20250117,152600,89787730,10550,10550,10550,10550,0
|
|
20250117,152500,89787730,10550,10550,10550,10550,0
|
|
20250117,152400,89787730,10550,10550,10550,10550,0
|
|
20250117,152300,89787730,10550,10550,10550,10550,0
|
|
20250117,152200,89787730,10550,10550,10550,10550,0
|
|
20250117,152100,89787730,10550,10550,10550,10550,0
|
|
20250117,152000,89787730,10550,10550,10550,10550,0
|
|
20250117,151900,89787730,10550,10550,10550,10550,0
|
|
20250117,151800,89787730,10550,10550,10550,10550,11
|
|
20250117,151700,89671680,10570,10570,10570,10570,10
|
|
20250117,151600,89565980,10570,10570,10570,10570,0
|
|
20250117,151500,89565980,10570,10570,10570,10570,150
|
|
20250117,151400,87980480,10570,10570,10570,10570,50
|
|
20250117,151300,87451980,10580,10580,10580,10580,0
|
|
20250117,151200,87451980,10580,10570,10580,10570,31
|
|
20250117,151100,87124290,10570,10570,10580,10560,44
|
|
20250117,151000,86659120,10570,10560,10580,10560,50
|
|
20250117,150900,86131080,10560,10560,10560,10560,100
|
|
20250117,150800,85075080,10550,10550,10550,10550,0
|
|
20250117,150700,85075080,10550,10550,10550,10550,0
|
|
20250117,150600,85075080,10550,10550,10550,10550,19
|
|
20250117,150500,84874630,10550,10550,10550,10550,10
|
|
20250117,150400,84769130,10550,10550,10550,10550,3
|
|
20250117,150300,84737480,10550,10550,10550,10550,0
|
|
20250117,150200,84737480,10550,10550,10550,10550,137
|
|
20250117,150100,83292130,10550,10550,10550,10550,0
|
|
20250117,150000,83292130,10550,10550,10550,10550,0
|
|
20250117,145900,83292130,10550,10550,10550,10550,0
|
|
20250117,145800,83292130,10550,10550,10550,10550,0
|
|
20250117,145700,83292130,10550,10550,10550,10550,1
|
|
20250117,145600,83281580,10540,10540,10540,10540,0
|
|
20250117,145500,83281580,10540,10550,10550,10540,222
|
|
20250117,145400,80941490,10560,10560,10560,10560,0
|
|
20250117,145300,80941490,10560,10560,10560,10560,20
|
|
20250117,145200,80730290,10560,10560,10560,10560,0
|
|
20250117,145100,80730290,10560,10560,10560,10560,0
|
|
20250117,145000,80730290,10560,10560,10560,10560,0
|
|
20250117,144900,80730290,10560,10560,10560,10560,0
|
|
20250117,144800,80730290,10560,10560,10560,10560,3
|
|
20250117,144700,80698610,10540,10540,10540,10540,0
|
|
20250117,144600,80698610,10540,10540,10540,10540,0
|
|
20250117,144500,80698610,10540,10540,10540,10540,0
|
|
20250117,144400,80698610,10540,10540,10540,10540,7
|
|
20250117,144300,80624830,10530,10530,10530,10530,0
|
|
20250117,144200,80624830,10530,10530,10530,10530,0
|
|
20250117,144100,80624830,10530,10530,10530,10530,0
|
|
20250117,144000,80624830,10530,10560,10560,10530,17
|
|
20250117,143900,80445790,10530,10560,10560,10530,34
|
|
20250117,143800,80087680,10540,10540,10540,10540,0
|
|
20250117,143700,80087680,10540,10540,10540,10540,0
|
|
20250117,143600,80087680,10540,10540,10540,10540,0
|
|
20250117,143500,80087680,10540,10540,10540,10540,0
|
|
20250117,143400,80087680,10540,10540,10540,10540,0
|
|
20250117,143300,80087680,10540,10550,10550,10540,99
|
|
20250117,143200,79044050,10560,10560,10590,10560,48
|
|
20250117,143100,78535970,10560,10560,10560,10560,2
|
|
20250117,143000,78514850,10560,10560,10560,10560,0
|
|
20250117,142900,78514850,10560,10560,10560,10560,0
|
|
20250117,142800,78514850,10560,10560,10560,10560,0
|
|
20250117,142700,78514850,10560,10560,10560,10560,0
|
|
20250117,142600,78514850,10560,10560,10560,10560,0
|
|
20250117,142500,78514850,10560,10560,10560,10560,51
|
|
20250117,142400,77976290,10560,10560,10560,10560,0
|
|
20250117,142300,77976290,10560,10560,10560,10560,0
|
|
20250117,142200,77976290,10560,10560,10560,10560,0
|
|
20250117,142100,77976290,10560,10560,10560,10560,0
|
|
20250117,142000,77976290,10560,10560,10560,10560,5
|
|
20250117,141900,77923490,10560,10560,10560,10560,20
|
|
20250117,141800,77712290,10570,10570,10570,10570,0
|
|
20250117,141700,77712290,10570,10560,10570,10560,4
|
|
20250117,141600,77670020,10540,10540,10540,10540,0
|
|
20250117,141500,77670020,10540,10540,10540,10540,744
|
|
20250117,141400,69828260,10540,10560,10560,10540,791
|
|
20250117,141300,61482310,10570,10570,10570,10570,0
|
|
20250117,141200,61482310,10570,10570,10570,10570,0
|
|
20250117,141100,61482310,10570,10570,10570,10570,0
|
|
20250117,141000,61482310,10570,10570,10570,10570,0
|
|
20250117,140900,61482310,10570,10570,10570,10570,0
|
|
20250117,140800,61482310,10570,10570,10570,10570,0
|
|
20250117,140700,61482310,10570,10570,10570,10570,0
|
|
20250117,140600,61482310,10570,10570,10570,10570,0
|
|
20250117,140500,61482310,10570,10570,10570,10570,0
|
|
20250117,140400,61482310,10570,10570,10570,10570,0
|
|
20250117,140300,61482310,10570,10570,10570,10570,0
|
|
20250117,140200,61482310,10570,10570,10570,10570,0
|
|
20250117,140100,61482310,10570,10570,10570,10570,0
|
|
20250117,140000,61482310,10570,10570,10570,10570,0
|
|
20250117,135900,61482310,10570,10570,10570,10570,6
|
|
20250117,135800,61418890,10570,10570,10570,10570,0
|
|
20250117,135700,61418890,10570,10570,10570,10570,0
|
|
20250117,135600,61418890,10570,10570,10570,10570,0
|
|
20250117,135500,61418890,10570,10570,10570,10570,0
|
|
20250117,135400,61418890,10570,10580,10590,10570,42
|
|
20250117,135300,60974530,10570,10570,10570,10570,0
|
|
20250117,135200,60974530,10570,10570,10570,10570,0
|
|
20250117,135100,60974530,10570,10570,10570,10570,0
|
|
20250117,135000,60974530,10570,10570,10570,10570,3
|
|
20250117,134900,60942820,10580,10580,10580,10580,3
|
|
20250117,134800,60911080,10560,10560,10560,10560,1
|
|
20250117,134700,60900520,10580,10580,10580,10580,0
|
|
20250117,134600,60900520,10580,10580,10580,10580,0
|
|
20250117,134500,60900520,10580,10580,10580,10580,0
|
|
20250117,134400,60900520,10580,10580,10580,10580,0
|
|
20250117,134300,60900520,10580,10580,10580,10580,50
|
|
20250117,134200,60371520,10580,10580,10580,10580,0
|
|
20250117,134100,60371520,10580,10580,10580,10580,0
|
|
20250117,134000,60371520,10580,10580,10580,10580,0
|
|
20250117,133900,60371520,10580,10580,10580,10580,0
|
|
20250117,133800,60371520,10580,10580,10580,10580,1
|
|
20250117,133700,60360940,10580,10580,10580,10580,0
|
|
20250117,133600,60360940,10580,10580,10580,10580,0
|
|
20250117,133500,60360940,10580,10580,10580,10580,0
|
|
20250117,133400,60360940,10580,10580,10580,10580,0
|
|
20250117,133300,60360940,10580,10580,10580,10580,0
|
|
20250117,133200,60360940,10580,10580,10580,10580,0
|
|
20250117,133100,60360940,10580,10580,10580,10580,47
|
|
20250117,133000,59863680,10560,10580,10580,10560,3
|
|
20250117,132900,59831980,10580,10580,10580,10580,0
|
|
20250117,132800,59831980,10580,10580,10580,10580,0
|
|
20250117,132700,59831980,10580,10580,10580,10580,0
|
|
20250117,132600,59831980,10580,10580,10580,10580,0
|
|
20250117,132500,59831980,10580,10580,10580,10580,0
|
|
20250117,132400,59831980,10580,10580,10580,10580,0
|
|
20250117,132300,59831980,10580,10580,10580,10580,0
|
|
20250117,132200,59831980,10580,10580,10580,10580,0
|
|
20250117,132100,59831980,10580,10580,10580,10580,0
|
|
20250117,132000,59831980,10580,10580,10580,10580,30
|
|
20250117,131900,59514580,10580,10560,10590,10560,8
|
|
20250117,131800,59430050,10550,10550,10550,10550,0
|
|
20250117,131700,59430050,10550,10550,10550,10550,0
|
|
20250117,131600,59430050,10550,10550,10550,10550,0
|
|
20250117,131500,59430050,10550,10550,10550,10550,30
|
|
20250117,131400,59113550,10550,10550,10550,10550,0
|
|
20250117,131300,59113550,10550,10550,10550,10550,20
|
|
20250117,131200,58902550,10550,10550,10550,10550,0
|
|
20250117,131100,58902550,10550,10550,10550,10550,0
|
|
20250117,131000,58902550,10550,10560,10560,10550,385
|
|
20250117,130900,54837200,10560,10560,10560,10560,0
|
|
20250117,130800,54837200,10560,10560,10560,10560,0
|
|
20250117,130700,54837200,10560,10560,10560,10560,0
|
|
20250117,130600,54837200,10560,10560,10560,10560,0
|
|
20250117,130500,54837200,10560,10560,10560,10560,2
|
|
20250117,130400,54816080,10560,10560,10560,10560,0
|
|
20250117,130300,54816080,10560,10560,10560,10560,0
|
|
20250117,130200,54816080,10560,10560,10560,10560,1
|
|
20250117,130100,54805520,10560,10560,10560,10560,0
|
|
20250117,130000,54805520,10560,10560,10560,10560,0
|
|
20250117,125900,54805520,10560,10560,10560,10560,0
|
|
20250117,125800,54805520,10560,10560,10560,10560,0
|
|
20250117,125700,54805520,10560,10560,10560,10560,0
|
|
20250117,125600,54805520,10560,10560,10560,10560,0
|
|
20250117,125500,54805520,10560,10560,10560,10560,0
|
|
20250117,125400,54805520,10560,10560,10560,10560,0
|
|
20250117,125300,54805520,10560,10560,10560,10560,7
|
|
20250117,125200,54731600,10560,10560,10560,10560,3
|
|
20250117,125100,54699920,10560,10560,10560,10560,0
|
|
20250117,125000,54699920,10560,10560,10560,10560,0
|
|
20250117,124900,54699920,10560,10560,10560,10560,0
|
|
20250117,124800,54699920,10560,10560,10560,10560,1
|
|
20250117,124700,54689360,10570,10570,10570,10570,0
|
|
20250117,124600,54689360,10570,10570,10570,10570,0
|
|
20250117,124500,54689360,10570,10570,10570,10570,0
|
|
20250117,124400,54689360,10570,10570,10570,10570,0
|
|
20250117,124300,54689360,10570,10570,10570,10570,9
|
|
20250117,124200,54594230,10560,10560,10560,10560,0
|
|
20250117,124100,54594230,10560,10560,10560,10560,0
|
|
20250117,124000,54594230,10560,10560,10560,10560,0
|
|
20250117,123900,54594230,10560,10560,10560,10560,0
|
|
20250117,123800,54594230,10560,10560,10560,10560,2
|
|
20250117,123700,54573110,10580,10580,10580,10580,1
|
|
20250117,123600,54562530,10570,10570,10570,10570,0
|
|
20250117,123500,54562530,10570,10570,10570,10570,0
|
|
20250117,123400,54562530,10570,10570,10570,10570,0
|
|
20250117,123300,54562530,10570,10570,10570,10570,0
|
|
20250117,123200,54562530,10570,10570,10570,10570,0
|
|
20250117,123100,54562530,10570,10570,10570,10570,1
|
|
20250117,123000,54551960,10580,10580,10580,10580,0
|
|
20250117,122900,54551960,10580,10580,10580,10580,0
|
|
20250117,122800,54551960,10580,10580,10580,10580,3
|
|
20250117,122700,54520220,10580,10580,10580,10580,0
|
|
20250117,122600,54520220,10580,10580,10580,10580,0
|
|
20250117,122500,54520220,10580,10560,10580,10560,271
|
|
20250117,122400,51658440,10570,10570,10570,10570,12
|
|
20250117,122300,51531600,10570,10570,10570,10570,0
|
|
20250117,122200,51531600,10570,10570,10570,10570,0
|
|
20250117,122100,51531600,10570,10580,10580,10570,244
|
|
20250117,122000,48952480,10580,10580,10580,10580,0
|
|
20250117,121900,48952480,10580,10580,10580,10580,0
|
|
20250117,121800,48952480,10580,10580,10580,10580,0
|
|
20250117,121700,48952480,10580,10580,10580,10580,0
|
|
20250117,121600,48952480,10580,10580,10580,10580,0
|
|
20250117,121500,48952480,10580,10580,10580,10580,0
|
|
20250117,121400,48952480,10580,10580,10580,10580,0
|
|
20250117,121300,48952480,10580,10580,10580,10580,0
|
|
20250117,121200,48952480,10580,10580,10580,10580,0
|
|
20250117,121100,48952480,10580,10580,10580,10580,1
|
|
20250117,121000,48941900,10580,10580,10580,10580,19
|
|
20250117,120900,48740880,10580,10580,10580,10580,0
|
|
20250117,120800,48740880,10580,10580,10580,10580,0
|
|
20250117,120700,48740880,10580,10580,10580,10580,0
|
|
20250117,120600,48740880,10580,10580,10580,10580,0
|
|
20250117,120500,48740880,10580,10580,10580,10580,0
|
|
20250117,120400,48740880,10580,10580,10580,10580,5
|
|
20250117,120300,48687980,10580,10580,10580,10580,7
|
|
20250117,120200,48613920,10580,10580,10580,10580,11
|
|
20250117,120100,48497540,10580,10580,10580,10580,0
|
|
20250117,120000,48497540,10580,10580,10580,10580,0
|
|
20250117,115900,48497540,10580,10580,10580,10580,0
|
|
20250117,115800,48497540,10580,10580,10580,10580,0
|
|
20250117,115700,48497540,10580,10580,10580,10580,0
|
|
20250117,115600,48497540,10580,10580,10580,10580,0
|
|
20250117,115500,48497540,10580,10580,10580,10580,0
|
|
20250117,115400,48497540,10580,10580,10580,10580,365
|
|
20250117,115300,44635840,10590,10590,10590,10590,0
|
|
20250117,115200,44635840,10590,10590,10590,10590,3
|
|
20250117,115100,44604070,10590,10590,10590,10590,2
|
|
20250117,115000,44582890,10590,10590,10590,10590,0
|
|
20250117,114900,44582890,10590,10590,10590,10590,0
|
|
20250117,114800,44582890,10590,10590,10590,10590,0
|
|
20250117,114700,44582890,10590,10590,10590,10590,0
|
|
20250117,114600,44582890,10590,10590,10590,10590,0
|
|
20250117,114500,44582890,10590,10590,10590,10590,5
|
|
20250117,114400,44529940,10580,10580,10580,10580,0
|
|
20250117,114300,44529940,10580,10580,10580,10580,0
|
|
20250117,114200,44529940,10580,10580,10580,10580,0
|
|
20250117,114100,44529940,10580,10580,10580,10580,0
|
|
20250117,114000,44529940,10580,10580,10580,10580,0
|
|
20250117,113900,44529940,10580,10580,10580,10580,0
|
|
20250117,113800,44529940,10580,10580,10580,10580,0
|
|
20250117,113700,44529940,10580,10580,10580,10580,5
|
|
20250117,113600,44477040,10580,10580,10580,10580,0
|
|
20250117,113500,44477040,10580,10580,10580,10580,0
|
|
20250117,113400,44477040,10580,10580,10580,10580,30
|
|
20250117,113300,44159640,10580,10580,10580,10580,0
|
|
20250117,113200,44159640,10580,10580,10580,10580,110
|
|
20250117,113100,42995840,10580,10580,10580,10580,1
|
|
20250117,113000,42985260,10580,10580,10580,10580,0
|
|
20250117,112900,42985260,10580,10580,10580,10580,0
|
|
20250117,112800,42985260,10580,10580,10580,10580,0
|
|
20250117,112700,42985260,10580,10580,10580,10580,0
|
|
20250117,112600,42985260,10580,10580,10580,10580,3
|
|
20250117,112500,42953520,10580,10580,10580,10580,2
|
|
20250117,112400,42932360,10570,10570,10570,10570,0
|
|
20250117,112300,42932360,10570,10570,10570,10570,0
|
|
20250117,112200,42932360,10570,10570,10570,10570,0
|
|
20250117,112100,42932360,10570,10570,10570,10570,0
|
|
20250117,112000,42932360,10570,10570,10570,10570,0
|
|
20250117,111900,42932360,10570,10570,10570,10570,0
|
|
20250117,111800,42932360,10570,10570,10570,10570,0
|
|
20250117,111700,42932360,10570,10570,10570,10570,10
|
|
20250117,111600,42826660,10560,10560,10560,10560,0
|
|
20250117,111500,42826660,10560,10560,10560,10560,0
|
|
20250117,111400,42826660,10560,10560,10560,10560,95
|
|
20250117,111300,41823460,10560,10560,10560,10560,0
|
|
20250117,111200,41823460,10560,10560,10560,10560,0
|
|
20250117,111100,41823460,10560,10560,10560,10560,0
|
|
20250117,111000,41823460,10560,10560,10560,10560,0
|
|
20250117,110900,41823460,10560,10560,10560,10560,0
|
|
20250117,110800,41823460,10560,10560,10560,10560,10
|
|
20250117,110700,41717860,10560,10560,10560,10560,0
|
|
20250117,110600,41717860,10560,10560,10560,10560,0
|
|
20250117,110500,41717860,10560,10560,10560,10560,0
|
|
20250117,110400,41717860,10560,10560,10560,10560,0
|
|
20250117,110300,41717860,10560,10560,10560,10560,0
|
|
20250117,110200,41717860,10560,10560,10560,10560,51
|
|
20250117,110100,41179300,10560,10560,10560,10560,0
|
|
20250117,110000,41179300,10560,10560,10560,10560,0
|
|
20250117,105900,41179300,10560,10560,10560,10560,0
|
|
20250117,105800,41179300,10560,10560,10560,10560,0
|
|
20250117,105700,41179300,10560,10560,10560,10560,0
|
|
20250117,105600,41179300,10560,10580,10580,10560,190
|
|
20250117,105500,39172880,10580,10580,10580,10580,0
|
|
20250117,105400,39172880,10580,10580,10580,10580,0
|
|
20250117,105300,39172880,10580,10570,10580,10570,547
|
|
20250117,105200,33386090,10570,10580,10580,10570,348
|
|
20250117,105100,29706630,10580,10580,10580,10580,0
|
|
20250117,105000,29706630,10580,10580,10580,10580,0
|
|
20250117,104900,29706630,10580,10580,10580,10580,12
|
|
20250117,104800,29579670,10580,10580,10580,10580,15
|
|
20250117,104700,29420970,10580,10580,10580,10580,0
|
|
20250117,104600,29420970,10580,10580,10580,10580,0
|
|
20250117,104500,29420970,10580,10580,10580,10580,4
|
|
20250117,104400,29378650,10590,10590,10590,10590,0
|
|
20250117,104300,29378650,10590,10590,10590,10590,0
|
|
20250117,104200,29378650,10590,10590,10590,10590,0
|
|
20250117,104100,29378650,10590,10590,10590,10590,0
|
|
20250117,104000,29378650,10590,10590,10590,10590,1
|
|
20250117,103900,29368060,10570,10570,10570,10570,1
|
|
20250117,103800,29357490,10570,10570,10570,10570,0
|
|
20250117,103700,29357490,10570,10570,10570,10570,0
|
|
20250117,103600,29357490,10570,10570,10570,10570,16
|
|
20250117,103500,29188370,10560,10560,10560,10560,0
|
|
20250117,103400,29188370,10560,10560,10560,10560,0
|
|
20250117,103300,29188370,10560,10560,10560,10560,0
|
|
20250117,103200,29188370,10560,10560,10560,10560,0
|
|
20250117,103100,29188370,10560,10560,10560,10560,0
|
|
20250117,103000,29188370,10560,10560,10560,10560,0
|
|
20250117,102900,29188370,10560,10560,10560,10560,0
|
|
20250117,102800,29188370,10560,10560,10560,10560,0
|
|
20250117,102700,29188370,10560,10560,10560,10560,0
|
|
20250117,102600,29188370,10560,10560,10560,10560,9
|
|
20250117,102500,29093330,10570,10570,10570,10570,0
|
|
20250117,102400,29093330,10570,10570,10570,10570,0
|
|
20250117,102300,29093330,10570,10570,10570,10570,0
|
|
20250117,102200,29093330,10570,10570,10570,10570,1
|
|
20250117,102100,29082760,10570,10570,10570,10570,1
|
|
20250117,102000,29072190,10590,10570,10590,10570,2
|
|
20250117,101900,29051030,10580,10580,10580,10580,0
|
|
20250117,101800,29051030,10580,10570,10590,10570,6
|
|
20250117,101700,28987550,10580,10580,10580,10580,0
|
|
20250117,101600,28987550,10580,10570,10580,10570,3
|
|
20250117,101500,28955830,10570,10570,10570,10570,0
|
|
20250117,101400,28955830,10570,10560,10570,10560,92
|
|
20250117,101300,27984290,10550,10550,10550,10550,0
|
|
20250117,101200,27984290,10550,10550,10550,10550,0
|
|
20250117,101100,27984290,10550,10550,10550,10550,0
|
|
20250117,101000,27984290,10550,10550,10550,10550,0
|
|
20250117,100900,27984290,10550,10550,10550,10550,1
|
|
20250117,100800,27973740,10550,10550,10550,10550,10
|
|
20250117,100700,27868240,10560,10560,10560,10560,1
|
|
20250117,100600,27857680,10560,10560,10560,10560,0
|
|
20250117,100500,27857680,10560,10560,10560,10560,0
|
|
20250117,100400,27857680,10560,10560,10560,10560,0
|
|
20250117,100300,27857680,10560,10560,10560,10560,0
|
|
20250117,100200,27857680,10560,10560,10560,10560,1
|
|
20250117,100100,27847120,10560,10560,10560,10560,1
|
|
20250117,100000,27836560,10540,10540,10540,10540,1
|
|
20250117,095900,27826020,10560,10570,10570,10540,292
|
|
20250117,095800,24744900,10580,10580,10580,10580,0
|
|
20250117,095700,24744900,10580,10580,10580,10580,0
|
|
20250117,095600,24744900,10580,10580,10580,10580,2
|
|
20250117,095500,24723740,10590,10590,10590,10590,0
|
|
20250117,095400,24723740,10590,10600,10600,10590,2
|
|
20250117,095300,24702550,10590,10590,10590,10580,118
|
|
20250117,095200,23452970,10590,10590,10590,10590,0
|
|
20250117,095100,23452970,10590,10590,10590,10590,0
|
|
20250117,095000,23452970,10590,10590,10590,10590,0
|
|
20250117,094900,23452970,10590,10590,10590,10590,0
|
|
20250117,094800,23452970,10590,10590,10590,10590,0
|
|
20250117,094700,23452970,10590,10590,10590,10590,0
|
|
20250117,094600,23452970,10590,10590,10590,10580,23
|
|
20250117,094500,23209420,10590,10590,10590,10590,0
|
|
20250117,094400,23209420,10590,10590,10590,10590,8
|
|
20250117,094300,23124700,10580,10580,10580,10580,4
|
|
20250117,094200,23082380,10580,10570,10580,10570,11
|
|
20250117,094100,22966100,10590,10590,10590,10590,71
|
|
20250117,094000,22214210,10590,10590,10590,10590,0
|
|
20250117,093900,22214210,10590,10590,10590,10590,0
|
|
20250117,093800,22214210,10590,10590,10590,10590,0
|
|
20250117,093700,22214210,10590,10590,10590,10580,4
|
|
20250117,093600,22171860,10580,10580,10580,10580,28
|
|
20250117,093500,21875620,10580,10580,10580,10580,0
|
|
20250117,093400,21875620,10580,10580,10580,10580,3
|
|
20250117,093300,21843880,10580,10580,10580,10580,1
|
|
20250117,093200,21833300,10580,10590,10590,10580,2
|
|
20250117,093100,21812130,10590,10590,10590,10590,1
|
|
20250117,093000,21801540,10590,10590,10590,10590,1
|
|
20250117,092900,21790950,10580,10580,10590,10580,3
|
|
20250117,092800,21759200,10590,10590,10590,10590,0
|
|
20250117,092700,21759200,10590,10560,10590,10530,494
|
|
20250117,092600,16553170,10560,10560,10560,10560,67
|
|
20250117,092500,15845650,10580,10580,10580,10580,0
|
|
20250117,092400,15845650,10580,10580,10580,10580,0
|
|
20250117,092300,15845650,10580,10580,10580,10570,102
|
|
20250117,092200,14766670,10590,10590,10590,10590,0
|
|
20250117,092100,14766670,10590,10590,10590,10590,1
|
|
20250117,092000,14756080,10590,10590,10590,10590,0
|
|
20250117,091900,14756080,10590,10590,10590,10590,0
|
|
20250117,091800,14756080,10590,10590,10590,10590,1
|
|
20250117,091700,14745490,10590,10590,10590,10590,6
|
|
20250117,091600,14681950,10600,10600,10600,10600,0
|
|
20250117,091500,14681950,10600,10600,10600,10600,0
|
|
20250117,091400,14681950,10600,10590,10600,10590,4
|
|
20250117,091300,14639570,10600,10590,10600,10590,2
|
|
20250117,091200,14618380,10600,10590,10600,10590,3
|
|
20250117,091100,14586590,10600,10600,10600,10600,0
|
|
20250117,091000,14586590,10600,10600,10600,10600,0
|
|
20250117,090900,14586590,10600,10590,10600,10590,23
|
|
20250117,090800,14343010,10590,10590,10590,10590,9
|
|
20250117,090700,14247700,10600,10600,10600,10600,0
|
|
20250117,090600,14247700,10600,10600,10600,10600,14
|
|
20250117,090500,14099300,10580,10590,10590,10580,20
|
|
20250117,090400,13887600,10610,10610,10610,10610,0
|
|
20250117,090300,13887600,10610,10590,10610,10590,16
|
|
20250117,090200,13718110,10520,10620,10620,10510,1028
|
|
20250117,090100,2903040,10620,10620,10620,10620,30
|
|
20250117,090000,2584440,10630,10670,10670,10630,243
|