654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195100,79459700,10570,10570,10570,10570,16
|
|
20250120,195000,79459700,10570,10570,10570,10570,0
|
|
20250120,194900,79459700,10570,10570,10570,10570,0
|
|
20250120,194800,79459700,10570,10570,10570,10570,0
|
|
20250120,194700,79459700,10570,10570,10570,10570,0
|
|
20250120,194600,79459700,10570,10570,10570,10570,0
|
|
20250120,194500,79459700,10570,10570,10570,10570,0
|
|
20250120,194400,79459700,10570,10570,10570,10570,0
|
|
20250120,194300,79459700,10570,10570,10570,10570,0
|
|
20250120,194200,79459700,10570,10570,10570,10570,0
|
|
20250120,194100,79459700,10570,10570,10570,10570,0
|
|
20250120,194000,79459700,10570,10570,10570,10570,0
|
|
20250120,193900,79459700,10570,10570,10570,10570,0
|
|
20250120,193800,79459700,10570,10570,10570,10570,0
|
|
20250120,193700,79459700,10570,10570,10570,10570,0
|
|
20250120,193600,79459700,10570,10570,10570,10570,0
|
|
20250120,193500,79459700,10570,10570,10570,10570,0
|
|
20250120,193400,79459700,10570,10570,10570,10570,0
|
|
20250120,193300,79459700,10570,10570,10570,10570,0
|
|
20250120,193200,79459700,10570,10570,10570,10570,0
|
|
20250120,193100,79459700,10570,10570,10570,10570,0
|
|
20250120,193000,79459700,10570,10570,10570,10570,0
|
|
20250120,192900,79459700,10570,10570,10570,10570,0
|
|
20250120,192800,79459700,10570,10570,10570,10570,0
|
|
20250120,192700,79459700,10570,10570,10570,10570,0
|
|
20250120,192600,79459700,10570,10570,10570,10570,0
|
|
20250120,192500,79459700,10570,10570,10570,10570,0
|
|
20250120,192400,79459700,10570,10570,10570,10570,0
|
|
20250120,192300,79459700,10570,10570,10570,10570,0
|
|
20250120,192200,79459700,10570,10570,10570,10570,0
|
|
20250120,192100,79459700,10570,10570,10570,10570,16
|
|
20250120,192000,79459700,10570,10570,10570,10570,0
|
|
20250120,191900,79459700,10570,10570,10570,10570,0
|
|
20250120,191800,79459700,10570,10570,10570,10570,0
|
|
20250120,191700,79459700,10570,10570,10570,10570,0
|
|
20250120,191600,79459700,10570,10570,10570,10570,0
|
|
20250120,191500,79459700,10570,10570,10570,10570,0
|
|
20250120,191400,79459700,10570,10570,10570,10570,0
|
|
20250120,191300,79459700,10570,10570,10570,10570,0
|
|
20250120,191200,79459700,10570,10570,10570,10570,0
|
|
20250120,191100,79459700,10570,10570,10570,10570,0
|
|
20250120,191000,79459700,10570,10570,10570,10570,0
|
|
20250120,190900,79459700,10570,10570,10570,10570,0
|
|
20250120,190800,79459700,10570,10570,10570,10570,0
|
|
20250120,190700,79459700,10570,10570,10570,10570,0
|
|
20250120,190600,79459700,10570,10570,10570,10570,0
|
|
20250120,190500,79459700,10570,10570,10570,10570,0
|
|
20250120,190400,79459700,10570,10570,10570,10570,0
|
|
20250120,190300,79459700,10570,10570,10570,10570,0
|
|
20250120,190200,79459700,10570,10570,10570,10570,0
|
|
20250120,190100,79459700,10570,10570,10570,10570,0
|
|
20250120,190000,79459700,10570,10570,10570,10570,0
|
|
20250120,185900,79459700,10570,10570,10570,10570,0
|
|
20250120,185800,79459700,10570,10570,10570,10570,0
|
|
20250120,185700,79459700,10570,10570,10570,10570,0
|
|
20250120,185600,79459700,10570,10570,10570,10570,0
|
|
20250120,185500,79459700,10570,10570,10570,10570,0
|
|
20250120,185400,79459700,10570,10570,10570,10570,0
|
|
20250120,185300,79459700,10570,10570,10570,10570,0
|
|
20250120,185200,79459700,10570,10570,10570,10570,0
|
|
20250120,185100,79459700,10570,10570,10570,10570,16
|
|
20250120,185000,79459700,10570,10570,10570,10570,0
|
|
20250120,184900,79459700,10570,10570,10570,10570,0
|
|
20250120,184800,79459700,10570,10570,10570,10570,0
|
|
20250120,184700,79459700,10570,10570,10570,10570,0
|
|
20250120,184600,79459700,10570,10570,10570,10570,0
|
|
20250120,184500,79459700,10570,10570,10570,10570,0
|
|
20250120,184400,79459700,10570,10570,10570,10570,0
|
|
20250120,184300,79459700,10570,10570,10570,10570,0
|
|
20250120,184200,79459700,10570,10570,10570,10570,0
|
|
20250120,184100,79459700,10570,10570,10570,10570,0
|
|
20250120,184000,79459700,10570,10570,10570,10570,0
|
|
20250120,183900,79459700,10570,10570,10570,10570,0
|
|
20250120,183800,79459700,10570,10570,10570,10570,0
|
|
20250120,183700,79459700,10570,10570,10570,10570,0
|
|
20250120,183600,79459700,10570,10570,10570,10570,0
|
|
20250120,183500,79459700,10570,10570,10570,10570,0
|
|
20250120,183400,79459700,10570,10570,10570,10570,0
|
|
20250120,183300,79459700,10570,10570,10570,10570,0
|
|
20250120,183200,79459700,10570,10570,10570,10570,0
|
|
20250120,183100,79459700,10570,10570,10570,10570,0
|
|
20250120,183000,79459700,10570,10570,10570,10570,0
|
|
20250120,182900,79459700,10570,10570,10570,10570,0
|
|
20250120,182800,79459700,10570,10570,10570,10570,0
|
|
20250120,182700,79459700,10570,10570,10570,10570,0
|
|
20250120,182600,79459700,10570,10570,10570,10570,0
|
|
20250120,182500,79459700,10570,10570,10570,10570,0
|
|
20250120,182400,79459700,10570,10570,10570,10570,0
|
|
20250120,182300,79459700,10570,10570,10570,10570,0
|
|
20250120,182200,79459700,10570,10570,10570,10570,0
|
|
20250120,182100,79459700,10570,10570,10570,10570,16
|
|
20250120,182000,79459700,10570,10570,10570,10570,0
|
|
20250120,181900,79459700,10570,10570,10570,10570,0
|
|
20250120,181800,79459700,10570,10570,10570,10570,0
|
|
20250120,181700,79459700,10570,10570,10570,10570,0
|
|
20250120,181600,79459700,10570,10570,10570,10570,0
|
|
20250120,181500,79459700,10570,10570,10570,10570,0
|
|
20250120,181400,79459700,10570,10570,10570,10570,0
|
|
20250120,181300,79459700,10570,10570,10570,10570,0
|
|
20250120,181200,79459700,10570,10570,10570,10570,0
|
|
20250120,181100,79459700,10570,10570,10570,10570,0
|
|
20250120,181000,79459700,10570,10570,10570,10570,0
|
|
20250120,180900,79459700,10570,10570,10570,10570,0
|
|
20250120,180800,79459700,10570,10570,10570,10570,0
|
|
20250120,180700,79459700,10570,10570,10570,10570,0
|
|
20250120,180600,79459700,10570,10570,10570,10570,0
|
|
20250120,180500,79459700,10570,10570,10570,10570,0
|
|
20250120,180400,79459700,10570,10570,10570,10570,0
|
|
20250120,180300,79459700,10570,10570,10570,10570,0
|
|
20250120,180200,79459700,10570,10570,10570,10570,0
|
|
20250120,180100,79459700,10570,10570,10570,10570,0
|
|
20250120,180000,79459700,10570,10570,10570,10570,0
|
|
20250120,175900,79459700,10570,10570,10570,10570,0
|
|
20250120,175800,79459700,10570,10570,10570,10570,0
|
|
20250120,175700,79459700,10570,10570,10570,10570,0
|
|
20250120,175600,79459700,10570,10570,10570,10570,0
|
|
20250120,175500,79459700,10570,10570,10570,10570,0
|
|
20250120,175400,79459700,10570,10570,10570,10570,0
|
|
20250120,175300,79459700,10570,10570,10570,10570,0
|
|
20250120,175200,79459700,10570,10570,10570,10570,0
|
|
20250120,175100,79459700,10570,10570,10570,10570,16
|
|
20250120,175000,79459700,10570,10570,10570,10570,0
|
|
20250120,174900,79459700,10570,10570,10570,10570,0
|
|
20250120,174800,79459700,10570,10570,10570,10570,0
|
|
20250120,174700,79459700,10570,10570,10570,10570,0
|
|
20250120,174600,79459700,10570,10570,10570,10570,0
|
|
20250120,174500,79459700,10570,10570,10570,10570,0
|
|
20250120,174400,79459700,10570,10570,10570,10570,0
|
|
20250120,174300,79459700,10570,10570,10570,10570,0
|
|
20250120,174200,79459700,10570,10570,10570,10570,0
|
|
20250120,174100,79459700,10570,10570,10570,10570,0
|
|
20250120,174000,79459700,10570,10570,10570,10570,0
|
|
20250120,173900,79459700,10570,10570,10570,10570,0
|
|
20250120,173800,79459700,10570,10570,10570,10570,0
|
|
20250120,173700,79459700,10570,10570,10570,10570,0
|
|
20250120,173600,79459700,10570,10570,10570,10570,0
|
|
20250120,173500,79459700,10570,10570,10570,10570,0
|
|
20250120,173400,79459700,10570,10570,10570,10570,0
|
|
20250120,173300,79459700,10570,10570,10570,10570,0
|
|
20250120,173200,79459700,10570,10570,10570,10570,0
|
|
20250120,173100,79459700,10570,10570,10570,10570,0
|
|
20250120,173000,79459700,10570,10570,10570,10570,0
|
|
20250120,172900,79459700,10570,10570,10570,10570,0
|
|
20250120,172800,79459700,10570,10570,10570,10570,0
|
|
20250120,172700,79459700,10570,10570,10570,10570,0
|
|
20250120,172600,79459700,10570,10570,10570,10570,0
|
|
20250120,172500,79459700,10570,10570,10570,10570,0
|
|
20250120,172400,79459700,10570,10570,10570,10570,0
|
|
20250120,172300,79459700,10570,10570,10570,10570,0
|
|
20250120,172200,79459700,10570,10570,10570,10570,0
|
|
20250120,172100,79459700,10570,10570,10570,10570,16
|
|
20250120,172000,79459700,10570,10570,10570,10570,0
|
|
20250120,171900,79459700,10570,10570,10570,10570,0
|
|
20250120,171800,79459700,10570,10570,10570,10570,0
|
|
20250120,171700,79459700,10570,10570,10570,10570,0
|
|
20250120,171600,79459700,10570,10570,10570,10570,0
|
|
20250120,171500,79459700,10570,10570,10570,10570,0
|
|
20250120,171400,79459700,10570,10570,10570,10570,0
|
|
20250120,171300,79459700,10570,10570,10570,10570,0
|
|
20250120,171200,79459700,10570,10570,10570,10570,0
|
|
20250120,171100,79459700,10570,10570,10570,10570,0
|
|
20250120,171000,79459700,10570,10570,10570,10570,0
|
|
20250120,170900,79459700,10570,10570,10570,10570,0
|
|
20250120,170800,79459700,10570,10570,10570,10570,0
|
|
20250120,170700,79459700,10570,10570,10570,10570,0
|
|
20250120,170600,79459700,10570,10570,10570,10570,0
|
|
20250120,170500,79459700,10570,10570,10570,10570,0
|
|
20250120,170400,79459700,10570,10570,10570,10570,0
|
|
20250120,170300,79459700,10570,10570,10570,10570,0
|
|
20250120,170200,79459700,10570,10570,10570,10570,0
|
|
20250120,170100,79459700,10570,10570,10570,10570,0
|
|
20250120,170000,79459700,10570,10570,10570,10570,0
|
|
20250120,165900,79459700,10570,10570,10570,10570,0
|
|
20250120,165800,79459700,10570,10570,10570,10570,0
|
|
20250120,165700,79459700,10570,10570,10570,10570,0
|
|
20250120,165600,79459700,10570,10570,10570,10570,0
|
|
20250120,165500,79459700,10570,10570,10570,10570,0
|
|
20250120,165400,79459700,10570,10570,10570,10570,0
|
|
20250120,165300,79459700,10570,10570,10570,10570,0
|
|
20250120,165200,79459700,10570,10570,10570,10570,0
|
|
20250120,165100,79459700,10570,10570,10570,10570,16
|
|
20250120,165000,79459700,10570,10570,10570,10570,0
|
|
20250120,164900,79459700,10570,10570,10570,10570,0
|
|
20250120,164800,79459700,10570,10570,10570,10570,0
|
|
20250120,164700,79459700,10570,10570,10570,10570,0
|
|
20250120,164600,79459700,10570,10570,10570,10570,0
|
|
20250120,164500,79459700,10570,10570,10570,10570,0
|
|
20250120,164400,79459700,10570,10570,10570,10570,0
|
|
20250120,164300,79459700,10570,10570,10570,10570,0
|
|
20250120,164200,79459700,10570,10570,10570,10570,0
|
|
20250120,164100,79459700,10570,10570,10570,10570,0
|
|
20250120,164000,79459700,10570,10570,10570,10570,0
|
|
20250120,163900,79459700,10570,10570,10570,10570,0
|
|
20250120,163800,79459700,10570,10570,10570,10570,0
|
|
20250120,163700,79459700,10570,10570,10570,10570,0
|
|
20250120,163600,79459700,10570,10570,10570,10570,0
|
|
20250120,163500,79459700,10570,10570,10570,10570,0
|
|
20250120,163400,79459700,10570,10570,10570,10570,0
|
|
20250120,163300,79459700,10570,10570,10570,10570,0
|
|
20250120,163200,79459700,10570,10570,10570,10570,0
|
|
20250120,163100,79459700,10570,10570,10570,10570,0
|
|
20250120,163000,79459700,10570,10570,10570,10570,0
|
|
20250120,162900,79459700,10570,10570,10570,10570,0
|
|
20250120,162800,79459700,10570,10570,10570,10570,0
|
|
20250120,162700,79459700,10570,10570,10570,10570,0
|
|
20250120,162600,79459700,10570,10570,10570,10570,0
|
|
20250120,162500,79459700,10570,10570,10570,10570,0
|
|
20250120,162400,79459700,10570,10570,10570,10570,0
|
|
20250120,162300,79459700,10570,10570,10570,10570,0
|
|
20250120,162200,79459700,10570,10570,10570,10570,0
|
|
20250120,162100,79459700,10570,10570,10570,10570,16
|
|
20250120,162000,79459700,10570,10570,10570,10570,0
|
|
20250120,161900,79459700,10570,10570,10570,10570,0
|
|
20250120,161800,79459700,10570,10570,10570,10570,0
|
|
20250120,161700,79459700,10570,10570,10570,10570,0
|
|
20250120,161600,79459700,10570,10570,10570,10570,0
|
|
20250120,161500,79459700,10570,10570,10570,10570,0
|
|
20250120,161400,79459700,10570,10570,10570,10570,0
|
|
20250120,161300,79459700,10570,10570,10570,10570,0
|
|
20250120,161200,79459700,10570,10570,10570,10570,0
|
|
20250120,161100,79459700,10570,10570,10570,10570,0
|
|
20250120,161000,79459700,10570,10570,10570,10570,0
|
|
20250120,160900,79459700,10570,10570,10570,10570,0
|
|
20250120,160800,79459700,10570,10570,10570,10570,0
|
|
20250120,160700,79459700,10570,10570,10570,10570,0
|
|
20250120,160600,79459700,10570,10570,10570,10570,0
|
|
20250120,160500,79459700,10570,10570,10570,10570,0
|
|
20250120,160400,79459700,10570,10570,10570,10570,0
|
|
20250120,160300,79459700,10570,10570,10570,10570,0
|
|
20250120,160200,79459700,10570,10570,10570,10570,0
|
|
20250120,160100,79459700,10570,10570,10570,10570,0
|
|
20250120,160000,79459700,10570,10570,10570,10570,0
|
|
20250120,155900,79459700,10570,10570,10570,10570,0
|
|
20250120,155800,79459700,10570,10570,10570,10570,0
|
|
20250120,155700,79459700,10570,10570,10570,10570,0
|
|
20250120,155600,79459700,10570,10570,10570,10570,0
|
|
20250120,155500,79459700,10570,10570,10570,10570,0
|
|
20250120,155400,79459700,10570,10570,10570,10570,0
|
|
20250120,155300,79459700,10570,10570,10570,10570,0
|
|
20250120,155200,79459700,10570,10570,10570,10570,0
|
|
20250120,155100,79459700,10570,10570,10570,10570,16
|
|
20250120,155000,79459700,10570,10570,10570,10570,0
|
|
20250120,154900,79459700,10570,10570,10570,10570,0
|
|
20250120,154800,79459700,10570,10570,10570,10570,0
|
|
20250120,154700,79459700,10570,10570,10570,10570,0
|
|
20250120,154600,79459700,10570,10570,10570,10570,0
|
|
20250120,154500,79459700,10570,10570,10570,10570,0
|
|
20250120,154400,79459700,10570,10570,10570,10570,0
|
|
20250120,154300,79459700,10570,10570,10570,10570,0
|
|
20250120,154200,79459700,10570,10570,10570,10570,0
|
|
20250120,154100,79459700,10570,10570,10570,10570,0
|
|
20250120,154000,79459700,10570,10570,10570,10570,0
|
|
20250120,153900,79459700,10570,10570,10570,10570,0
|
|
20250120,153800,79459700,10570,10570,10570,10570,0
|
|
20250120,153700,79459700,10570,10570,10570,10570,0
|
|
20250120,153600,79459700,10570,10570,10570,10570,0
|
|
20250120,153500,79459700,10570,10570,10570,10570,0
|
|
20250120,153400,79459700,10570,10570,10570,10570,0
|
|
20250120,153300,79459700,10570,10570,10570,10570,0
|
|
20250120,153200,79459700,10570,10570,10570,10570,0
|
|
20250120,153100,79459700,10570,10570,10570,10570,0
|
|
20250120,153000,79459700,10570,10570,10570,10570,16
|
|
20250120,152900,79290580,10570,10570,10570,10570,0
|
|
20250120,152800,79290580,10570,10570,10570,10570,0
|
|
20250120,152700,79290580,10570,10570,10570,10570,0
|
|
20250120,152600,79290580,10570,10570,10570,10570,0
|
|
20250120,152500,79290580,10570,10570,10570,10570,0
|
|
20250120,152400,79290580,10570,10570,10570,10570,0
|
|
20250120,152300,79290580,10570,10570,10570,10570,0
|
|
20250120,152200,79290580,10570,10570,10570,10570,0
|
|
20250120,152100,79290580,10570,10570,10570,10570,0
|
|
20250120,152000,79290580,10570,10570,10570,10570,0
|
|
20250120,151900,79290580,10570,10570,10570,10570,1
|
|
20250120,151800,79280010,10570,10570,10570,10570,0
|
|
20250120,151700,79280010,10570,10570,10570,10560,15
|
|
20250120,151600,79121510,10570,10570,10570,10570,0
|
|
20250120,151500,79121510,10570,10570,10570,10570,0
|
|
20250120,151400,79121510,10570,10570,10570,10570,0
|
|
20250120,151300,79121510,10570,10570,10570,10570,110
|
|
20250120,151200,77958810,10570,10570,10570,10570,0
|
|
20250120,151100,77958810,10570,10570,10570,10570,1
|
|
20250120,151000,77948240,10560,10560,10560,10560,0
|
|
20250120,150900,77948240,10560,10560,10560,10560,0
|
|
20250120,150800,77948240,10560,10560,10560,10560,0
|
|
20250120,150700,77948240,10560,10560,10560,10560,0
|
|
20250120,150600,77948240,10560,10560,10560,10560,0
|
|
20250120,150500,77948240,10560,10560,10560,10560,0
|
|
20250120,150400,77948240,10560,10560,10560,10560,1
|
|
20250120,150300,77937680,10570,10570,10570,10570,0
|
|
20250120,150200,77937680,10570,10570,10570,10570,0
|
|
20250120,150100,77937680,10570,10570,10570,10570,10
|
|
20250120,150000,77831980,10570,10570,10570,10570,0
|
|
20250120,145900,77831980,10570,10570,10570,10570,1
|
|
20250120,145800,77821410,10570,10570,10570,10570,0
|
|
20250120,145700,77821410,10570,10570,10570,10570,0
|
|
20250120,145600,77821410,10570,10570,10570,10570,0
|
|
20250120,145500,77821410,10570,10570,10570,10570,0
|
|
20250120,145400,77821410,10570,10570,10570,10570,0
|
|
20250120,145300,77821410,10570,10570,10570,10570,0
|
|
20250120,145200,77821410,10570,10570,10570,10570,0
|
|
20250120,145100,77821410,10570,10570,10570,10570,0
|
|
20250120,145000,77821410,10570,10570,10570,10570,0
|
|
20250120,144900,77821410,10570,10570,10570,10570,0
|
|
20250120,144800,77821410,10570,10570,10570,10570,0
|
|
20250120,144700,77821410,10570,10570,10570,10570,0
|
|
20250120,144600,77821410,10570,10570,10570,10570,3
|
|
20250120,144500,77789700,10550,10550,10550,10550,0
|
|
20250120,144400,77789700,10550,10550,10550,10550,10
|
|
20250120,144300,77684200,10570,10570,10570,10570,0
|
|
20250120,144200,77684200,10570,10570,10570,10570,0
|
|
20250120,144100,77684200,10570,10570,10570,10570,0
|
|
20250120,144000,77684200,10570,10570,10570,10570,3
|
|
20250120,143900,77652490,10570,10570,10570,10570,0
|
|
20250120,143800,77652490,10570,10550,10570,10550,4
|
|
20250120,143700,77610250,10570,10570,10570,10570,0
|
|
20250120,143600,77610250,10570,10570,10570,10570,0
|
|
20250120,143500,77610250,10570,10570,10570,10570,2
|
|
20250120,143400,77589110,10560,10560,10560,10560,0
|
|
20250120,143300,77589110,10560,10560,10560,10560,0
|
|
20250120,143200,77589110,10560,10560,10560,10560,0
|
|
20250120,143100,77589110,10560,10560,10560,10560,0
|
|
20250120,143000,77589110,10560,10560,10560,10560,0
|
|
20250120,142900,77589110,10560,10560,10560,10560,0
|
|
20250120,142800,77589110,10560,10560,10560,10560,0
|
|
20250120,142700,77589110,10560,10560,10560,10560,0
|
|
20250120,142600,77589110,10560,10560,10560,10560,0
|
|
20250120,142500,77589110,10560,10560,10560,10560,86
|
|
20250120,142400,76680950,10570,10570,10570,10570,10
|
|
20250120,142300,76575250,10580,10580,10580,10580,0
|
|
20250120,142200,76575250,10580,10580,10580,10580,0
|
|
20250120,142100,76575250,10580,10580,10580,10580,0
|
|
20250120,142000,76575250,10580,10580,10580,10580,0
|
|
20250120,141900,76575250,10580,10580,10580,10580,0
|
|
20250120,141800,76575250,10580,10580,10580,10580,0
|
|
20250120,141700,76575250,10580,10580,10580,10580,0
|
|
20250120,141600,76575250,10580,10580,10580,10580,0
|
|
20250120,141500,76575250,10580,10580,10580,10580,0
|
|
20250120,141400,76575250,10580,10580,10580,10580,0
|
|
20250120,141300,76575250,10580,10580,10580,10580,0
|
|
20250120,141200,76575250,10580,10580,10580,10580,0
|
|
20250120,141100,76575250,10580,10580,10580,10580,2
|
|
20250120,141000,76554090,10590,10580,10590,10580,31
|
|
20250120,140900,76225810,10590,10590,10590,10590,0
|
|
20250120,140800,76225810,10590,10590,10590,10590,0
|
|
20250120,140700,76225810,10590,10590,10590,10590,0
|
|
20250120,140600,76225810,10590,10590,10590,10590,0
|
|
20250120,140500,76225810,10590,10590,10590,10590,0
|
|
20250120,140400,76225810,10590,10590,10590,10590,0
|
|
20250120,140300,76225810,10590,10590,10590,10590,0
|
|
20250120,140200,76225810,10590,10590,10590,10590,0
|
|
20250120,140100,76225810,10590,10590,10590,10590,0
|
|
20250120,140000,76225810,10590,10580,10590,10580,5
|
|
20250120,135900,76172900,10590,10590,10590,10590,7
|
|
20250120,135800,76098770,10590,10580,10590,10580,7
|
|
20250120,135700,76024650,10590,10590,10590,10590,0
|
|
20250120,135600,76024650,10590,10550,10590,10550,537
|
|
20250120,135500,70354100,10550,10550,10550,10550,0
|
|
20250120,135400,70354100,10550,10550,10550,10550,0
|
|
20250120,135300,70354100,10550,10550,10550,10550,0
|
|
20250120,135200,70354100,10550,10550,10550,10550,0
|
|
20250120,135100,70354100,10550,10550,10550,10550,0
|
|
20250120,135000,70354100,10550,10550,10550,10550,0
|
|
20250120,134900,70354100,10550,10550,10550,10550,0
|
|
20250120,134800,70354100,10550,10550,10550,10550,0
|
|
20250120,134700,70354100,10550,10550,10550,10550,0
|
|
20250120,134600,70354100,10550,10550,10550,10550,0
|
|
20250120,134500,70354100,10550,10550,10550,10550,0
|
|
20250120,134400,70354100,10550,10550,10550,10550,0
|
|
20250120,134300,70354100,10550,10550,10550,10550,0
|
|
20250120,134200,70354100,10550,10550,10550,10550,0
|
|
20250120,134100,70354100,10550,10550,10550,10550,0
|
|
20250120,134000,70354100,10550,10550,10550,10550,0
|
|
20250120,133900,70354100,10550,10550,10550,10550,0
|
|
20250120,133800,70354100,10550,10550,10550,10550,10
|
|
20250120,133700,70248600,10560,10560,10560,10560,0
|
|
20250120,133600,70248600,10560,10560,10560,10560,0
|
|
20250120,133500,70248600,10560,10560,10560,10560,0
|
|
20250120,133400,70248600,10560,10560,10560,10560,0
|
|
20250120,133300,70248600,10560,10560,10560,10560,0
|
|
20250120,133200,70248600,10560,10560,10560,10560,0
|
|
20250120,133100,70248600,10560,10560,10560,10560,0
|
|
20250120,133000,70248600,10560,10560,10560,10560,0
|
|
20250120,132900,70248600,10560,10560,10560,10560,0
|
|
20250120,132800,70248600,10560,10560,10560,10560,0
|
|
20250120,132700,70248600,10560,10560,10560,10560,0
|
|
20250120,132600,70248600,10560,10560,10560,10560,1
|
|
20250120,132500,70238040,10560,10560,10560,10560,0
|
|
20250120,132400,70238040,10560,10560,10560,10560,0
|
|
20250120,132300,70238040,10560,10560,10560,10560,0
|
|
20250120,132200,70238040,10560,10560,10560,10560,0
|
|
20250120,132100,70238040,10560,10560,10560,10560,0
|
|
20250120,132000,70238040,10560,10560,10560,10560,100
|
|
20250120,131900,69182040,10560,10560,10560,10560,0
|
|
20250120,131800,69182040,10560,10560,10560,10560,0
|
|
20250120,131700,69182040,10560,10560,10560,10560,10
|
|
20250120,131600,69076440,10560,10560,10560,10560,0
|
|
20250120,131500,69076440,10560,10560,10560,10560,0
|
|
20250120,131400,69076440,10560,10560,10560,10560,1
|
|
20250120,131300,69065880,10560,10560,10560,10560,0
|
|
20250120,131200,69065880,10560,10560,10560,10560,0
|
|
20250120,131100,69065880,10560,10560,10560,10560,0
|
|
20250120,131000,69065880,10560,10560,10560,10560,0
|
|
20250120,130900,69065880,10560,10560,10560,10560,0
|
|
20250120,130800,69065880,10560,10560,10560,10560,0
|
|
20250120,130700,69065880,10560,10560,10560,10560,0
|
|
20250120,130600,69065880,10560,10560,10560,10560,0
|
|
20250120,130500,69065880,10560,10560,10560,10560,0
|
|
20250120,130400,69065880,10560,10560,10560,10560,0
|
|
20250120,130300,69065880,10560,10560,10560,10560,0
|
|
20250120,130200,69065880,10560,10560,10560,10560,0
|
|
20250120,130100,69065880,10560,10560,10560,10560,0
|
|
20250120,130000,69065880,10560,10560,10560,10560,0
|
|
20250120,125900,69065880,10560,10560,10560,10560,1
|
|
20250120,125800,69055320,10560,10560,10560,10560,2
|
|
20250120,125700,69034200,10560,10560,10560,10560,0
|
|
20250120,125600,69034200,10560,10560,10560,10560,0
|
|
20250120,125500,69034200,10560,10560,10560,10560,0
|
|
20250120,125400,69034200,10560,10560,10560,10560,0
|
|
20250120,125300,69034200,10560,10560,10560,10560,0
|
|
20250120,125200,69034200,10560,10560,10560,10560,0
|
|
20250120,125100,69034200,10560,10560,10560,10560,1
|
|
20250120,125000,69023640,10550,10560,10560,10550,53
|
|
20250120,124900,68464060,10560,10560,10560,10560,0
|
|
20250120,124800,68464060,10560,10560,10560,10560,0
|
|
20250120,124700,68464060,10560,10560,10560,10560,0
|
|
20250120,124600,68464060,10560,10560,10560,10560,26
|
|
20250120,124500,68189500,10560,10560,10560,10560,1
|
|
20250120,124400,68178940,10550,10540,10550,10540,297
|
|
20250120,124300,65047900,10550,10540,10550,10540,3
|
|
20250120,124200,65016260,10530,10530,10530,10530,0
|
|
20250120,124100,65016260,10530,10530,10530,10530,116
|
|
20250120,124000,63794780,10520,10520,10520,10520,191
|
|
20250120,123900,61785460,10510,10510,10510,10510,0
|
|
20250120,123800,61785460,10510,10550,10550,10510,982
|
|
20250120,123700,51457340,10550,10550,10550,10550,0
|
|
20250120,123600,51457340,10550,10550,10550,10550,0
|
|
20250120,123500,51457340,10550,10550,10550,10550,0
|
|
20250120,123400,51457340,10550,10550,10550,10550,4
|
|
20250120,123300,51415140,10550,10550,10550,10550,0
|
|
20250120,123200,51415140,10550,10550,10550,10550,0
|
|
20250120,123100,51415140,10550,10550,10550,10550,0
|
|
20250120,123000,51415140,10550,10550,10550,10550,0
|
|
20250120,122900,51415140,10550,10550,10550,10550,0
|
|
20250120,122800,51415140,10550,10550,10550,10550,0
|
|
20250120,122700,51415140,10550,10550,10550,10550,0
|
|
20250120,122600,51415140,10550,10550,10550,10550,0
|
|
20250120,122500,51415140,10550,10550,10550,10550,5
|
|
20250120,122400,51362390,10550,10550,10550,10550,0
|
|
20250120,122300,51362390,10550,10540,10550,10540,51
|
|
20250120,122200,50824350,10550,10550,10550,10550,0
|
|
20250120,122100,50824350,10550,10550,10550,10550,0
|
|
20250120,122000,50824350,10550,10550,10550,10550,0
|
|
20250120,121900,50824350,10550,10550,10550,10550,0
|
|
20250120,121800,50824350,10550,10550,10550,10550,0
|
|
20250120,121700,50824350,10550,10550,10550,10550,0
|
|
20250120,121600,50824350,10550,10550,10550,10550,0
|
|
20250120,121500,50824350,10550,10550,10550,10550,0
|
|
20250120,121400,50824350,10550,10550,10550,10550,0
|
|
20250120,121300,50824350,10550,10550,10550,10550,0
|
|
20250120,121200,50824350,10550,10550,10550,10550,4
|
|
20250120,121100,50782150,10550,10550,10550,10550,5
|
|
20250120,121000,50729400,10550,10550,10550,10550,0
|
|
20250120,120900,50729400,10550,10550,10550,10550,10
|
|
20250120,120800,50623900,10550,10550,10550,10550,1
|
|
20250120,120700,50613350,10550,10550,10550,10550,0
|
|
20250120,120600,50613350,10550,10550,10550,10550,2
|
|
20250120,120500,50592250,10550,10550,10550,10550,7
|
|
20250120,120400,50518400,10550,10550,10550,10550,5
|
|
20250120,120300,50465650,10550,10550,10550,10550,0
|
|
20250120,120200,50465650,10550,10550,10550,10550,0
|
|
20250120,120100,50465650,10550,10550,10550,10550,0
|
|
20250120,120000,50465650,10550,10550,10550,10550,494
|
|
20250120,115900,45253950,10550,10550,10550,10550,0
|
|
20250120,115800,45253950,10550,10550,10550,10550,0
|
|
20250120,115700,45253950,10550,10550,10550,10550,0
|
|
20250120,115600,45253950,10550,10550,10550,10550,0
|
|
20250120,115500,45253950,10550,10550,10550,10550,0
|
|
20250120,115400,45253950,10550,10550,10550,10550,0
|
|
20250120,115300,45253950,10550,10550,10550,10550,0
|
|
20250120,115200,45253950,10550,10550,10550,10550,0
|
|
20250120,115100,45253950,10550,10550,10550,10550,0
|
|
20250120,115000,45253950,10550,10550,10550,10550,1
|
|
20250120,114900,45243400,10550,10550,10550,10550,0
|
|
20250120,114800,45243400,10550,10550,10550,10550,0
|
|
20250120,114700,45243400,10550,10550,10550,10550,0
|
|
20250120,114600,45243400,10550,10550,10550,10550,0
|
|
20250120,114500,45243400,10550,10550,10550,10550,0
|
|
20250120,114400,45243400,10550,10550,10550,10550,0
|
|
20250120,114300,45243400,10550,10550,10550,10550,0
|
|
20250120,114200,45243400,10550,10550,10550,10550,0
|
|
20250120,114100,45243400,10550,10550,10550,10550,0
|
|
20250120,114000,45243400,10550,10550,10550,10550,0
|
|
20250120,113900,45243400,10550,10550,10550,10550,0
|
|
20250120,113800,45243400,10550,10550,10550,10550,0
|
|
20250120,113700,45243400,10550,10550,10550,10550,0
|
|
20250120,113600,45243400,10550,10550,10550,10550,0
|
|
20250120,113500,45243400,10550,10550,10550,10550,0
|
|
20250120,113400,45243400,10550,10550,10550,10550,0
|
|
20250120,113300,45243400,10550,10550,10550,10550,0
|
|
20250120,113200,45243400,10550,10550,10550,10550,0
|
|
20250120,113100,45243400,10550,10550,10550,10550,0
|
|
20250120,113000,45243400,10550,10550,10550,10550,0
|
|
20250120,112900,45243400,10550,10550,10550,10550,0
|
|
20250120,112800,45243400,10550,10550,10550,10550,1
|
|
20250120,112700,45232850,10550,10540,10550,10540,51
|
|
20250120,112600,44694890,10550,10550,10550,10550,0
|
|
20250120,112500,44694890,10550,10550,10550,10550,0
|
|
20250120,112400,44694890,10550,10550,10550,10550,0
|
|
20250120,112300,44694890,10550,10550,10550,10550,0
|
|
20250120,112200,44694890,10550,10550,10550,10550,0
|
|
20250120,112100,44694890,10550,10550,10550,10550,1
|
|
20250120,112000,44684340,10550,10550,10550,10550,0
|
|
20250120,111900,44684340,10550,10550,10550,10550,0
|
|
20250120,111800,44684340,10550,10550,10550,10550,17
|
|
20250120,111700,44504990,10550,10550,10550,10550,0
|
|
20250120,111600,44504990,10550,10550,10550,10550,0
|
|
20250120,111500,44504990,10550,10550,10550,10550,0
|
|
20250120,111400,44504990,10550,10550,10550,10550,0
|
|
20250120,111300,44504990,10550,10550,10550,10550,0
|
|
20250120,111200,44504990,10550,10550,10550,10550,0
|
|
20250120,111100,44504990,10550,10550,10550,10550,0
|
|
20250120,111000,44504990,10550,10550,10550,10550,0
|
|
20250120,110900,44504990,10550,10550,10550,10550,0
|
|
20250120,110800,44504990,10550,10550,10550,10550,0
|
|
20250120,110700,44504990,10550,10550,10550,10550,3
|
|
20250120,110600,44473340,10550,10550,10550,10550,40
|
|
20250120,110500,44051340,10550,10550,10550,10550,0
|
|
20250120,110400,44051340,10550,10550,10550,10550,0
|
|
20250120,110300,44051340,10550,10540,10550,10540,11
|
|
20250120,110200,43935300,10550,10540,10550,10540,2
|
|
20250120,110100,43914210,10540,10540,10540,10540,0
|
|
20250120,110000,43914210,10540,10540,10540,10540,0
|
|
20250120,105900,43914210,10540,10530,10540,10530,2
|
|
20250120,105800,43893140,10540,10540,10540,10540,0
|
|
20250120,105700,43893140,10540,10540,10540,10540,0
|
|
20250120,105600,43893140,10540,10540,10540,10540,0
|
|
20250120,105500,43893140,10540,10540,10540,10540,0
|
|
20250120,105400,43893140,10540,10540,10540,10540,0
|
|
20250120,105300,43893140,10540,10540,10540,10540,0
|
|
20250120,105200,43893140,10540,10540,10540,10540,0
|
|
20250120,105100,43893140,10540,10530,10540,10530,2
|
|
20250120,105000,43872070,10540,10540,10540,10540,0
|
|
20250120,104900,43872070,10540,10540,10540,10540,0
|
|
20250120,104800,43872070,10540,10540,10540,10540,0
|
|
20250120,104700,43872070,10540,10530,10540,10530,2
|
|
20250120,104600,43851000,10530,10530,10530,10530,0
|
|
20250120,104500,43851000,10530,10530,10530,10530,0
|
|
20250120,104400,43851000,10530,10530,10540,10530,6
|
|
20250120,104300,43787780,10540,10520,10540,10500,1329
|
|
20250120,104200,29819300,10540,10540,10540,10540,2
|
|
20250120,104100,29798220,10540,10540,10540,10540,0
|
|
20250120,104000,29798220,10540,10540,10540,10540,0
|
|
20250120,103900,29798220,10540,10540,10540,10540,1
|
|
20250120,103800,29787680,10540,10540,10540,10540,10
|
|
20250120,103700,29682280,10540,10540,10540,10540,0
|
|
20250120,103600,29682280,10540,10540,10540,10540,0
|
|
20250120,103500,29682280,10540,10540,10540,10540,2
|
|
20250120,103400,29661200,10540,10540,10540,10540,0
|
|
20250120,103300,29661200,10540,10540,10540,10540,1
|
|
20250120,103200,29650660,10540,10540,10540,10540,0
|
|
20250120,103100,29650660,10540,10540,10540,10540,0
|
|
20250120,103000,29650660,10540,10540,10540,10540,0
|
|
20250120,102900,29650660,10540,10540,10540,10540,0
|
|
20250120,102800,29650660,10540,10540,10540,10540,1
|
|
20250120,102700,29640120,10540,10540,10540,10540,3
|
|
20250120,102600,29608500,10550,10550,10550,10550,0
|
|
20250120,102500,29608500,10550,10550,10550,10550,0
|
|
20250120,102400,29608500,10550,10540,10550,10520,951
|
|
20250120,102300,19600260,10550,10550,10550,10550,0
|
|
20250120,102200,19600260,10550,10550,10550,10550,0
|
|
20250120,102100,19600260,10550,10550,10550,10550,2
|
|
20250120,102000,19579160,10550,10550,10550,10550,2
|
|
20250120,101900,19558060,10550,10550,10550,10550,0
|
|
20250120,101800,19558060,10550,10550,10550,10550,31
|
|
20250120,101700,19231010,10550,10550,10550,10550,0
|
|
20250120,101600,19231010,10550,10550,10550,10550,0
|
|
20250120,101500,19231010,10550,10550,10550,10550,0
|
|
20250120,101400,19231010,10550,10550,10550,10550,0
|
|
20250120,101300,19231010,10550,10550,10550,10550,0
|
|
20250120,101200,19231010,10550,10550,10550,10550,0
|
|
20250120,101100,19231010,10550,10550,10550,10550,0
|
|
20250120,101000,19231010,10550,10550,10550,10550,0
|
|
20250120,100900,19231010,10550,10550,10550,10550,1
|
|
20250120,100800,19220460,10550,10550,10550,10550,3
|
|
20250120,100700,19188810,10540,10540,10540,10540,0
|
|
20250120,100600,19188810,10540,10540,10540,10540,0
|
|
20250120,100500,19188810,10540,10540,10540,10540,64
|
|
20250120,100400,18514250,10540,10540,10540,10540,35
|
|
20250120,100300,18145350,10550,10550,10550,10550,0
|
|
20250120,100200,18145350,10550,10550,10550,10550,0
|
|
20250120,100100,18145350,10550,10550,10550,10550,1
|
|
20250120,100000,18134800,10550,10550,10550,10550,5
|
|
20250120,095900,18082050,10550,10550,10550,10550,2
|
|
20250120,095800,18060950,10550,10550,10550,10550,18
|
|
20250120,095700,17871050,10540,10540,10540,10540,0
|
|
20250120,095600,17871050,10540,10540,10540,10540,0
|
|
20250120,095500,17871050,10540,10540,10540,10540,0
|
|
20250120,095400,17871050,10540,10540,10540,10540,0
|
|
20250120,095300,17871050,10540,10540,10540,10540,0
|
|
20250120,095200,17871050,10540,10540,10540,10540,44
|
|
20250120,095100,17407290,10540,10540,10540,10540,6
|
|
20250120,095000,17344050,10540,10540,10540,10540,8
|
|
20250120,094900,17259730,10540,10540,10540,10540,17
|
|
20250120,094800,17080550,10540,10540,10540,10540,0
|
|
20250120,094700,17080550,10540,10540,10540,10540,0
|
|
20250120,094600,17080550,10540,10540,10540,10540,0
|
|
20250120,094500,17080550,10540,10540,10540,10540,75
|
|
20250120,094400,16290050,10530,10530,10530,10530,0
|
|
20250120,094300,16290050,10530,10530,10530,10530,0
|
|
20250120,094200,16290050,10530,10530,10530,10530,0
|
|
20250120,094100,16290050,10530,10530,10530,10530,10
|
|
20250120,094000,16184750,10520,10520,10520,10520,0
|
|
20250120,093900,16184750,10520,10520,10520,10520,0
|
|
20250120,093800,16184750,10520,10520,10520,10520,100
|
|
20250120,093700,15132750,10530,10520,10530,10520,181
|
|
20250120,093600,13228620,10520,10520,10520,10520,0
|
|
20250120,093500,13228620,10520,10520,10520,10520,100
|
|
20250120,093400,12176620,10520,10540,10540,10520,609
|
|
20250120,093300,5769020,10540,10540,10540,10540,1
|
|
20250120,093200,5758480,10540,10540,10540,10540,0
|
|
20250120,093100,5758480,10540,10540,10540,10540,0
|
|
20250120,093000,5758480,10540,10540,10540,10540,1
|
|
20250120,092900,5747940,10540,10540,10540,10540,0
|
|
20250120,092800,5747940,10540,10540,10540,10540,45
|
|
20250120,092700,5273640,10540,10540,10540,10540,0
|
|
20250120,092600,5273640,10540,10540,10540,10540,0
|
|
20250120,092500,5273640,10540,10540,10540,10540,20
|
|
20250120,092400,5062840,10540,10540,10540,10540,94
|
|
20250120,092300,4072080,10550,10550,10550,10550,0
|
|
20250120,092200,4072080,10550,10560,10560,10550,24
|
|
20250120,092100,3818770,10560,10560,10560,10560,3
|
|
20250120,092000,3787090,10560,10560,10570,10560,6
|
|
20250120,091900,3723720,10570,10570,10570,10570,0
|
|
20250120,091800,3723720,10570,10550,10570,10550,12
|
|
20250120,091700,3597000,10570,10570,10570,10570,0
|
|
20250120,091600,3597000,10570,10560,10570,10560,2
|
|
20250120,091500,3575870,10560,10560,10560,10560,0
|
|
20250120,091400,3575870,10560,10560,10580,10560,3
|
|
20250120,091300,3544170,10580,10580,10580,10580,0
|
|
20250120,091200,3544170,10580,10580,10580,10580,0
|
|
20250120,091100,3544170,10580,10580,10580,10580,19
|
|
20250120,091000,3343150,10540,10540,10540,10540,0
|
|
20250120,090900,3343150,10540,10540,10540,10540,1
|
|
20250120,090800,3332610,10540,10550,10550,10540,10
|
|
20250120,090700,3227120,10550,10550,10550,10550,0
|
|
20250120,090600,3227120,10550,10550,10550,10550,0
|
|
20250120,090500,3227120,10550,10550,10550,10550,0
|
|
20250120,090400,3227120,10550,10550,10550,10550,3
|
|
20250120,090300,3195470,10550,10550,10550,10550,175
|
|
20250120,090200,1349220,10550,10550,10550,10550,0
|
|
20250120,090100,1349220,10550,10550,10550,10550,0
|
|
20250120,090000,1349220,10550,10540,10550,10540,128
|