653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,195000,68635260,10540,10540,10540,10540,189
|
|
20250121,194900,68635260,10540,10540,10540,10540,0
|
|
20250121,194800,68635260,10540,10540,10540,10540,0
|
|
20250121,194700,68635260,10540,10540,10540,10540,0
|
|
20250121,194600,68635260,10540,10540,10540,10540,0
|
|
20250121,194500,68635260,10540,10540,10540,10540,0
|
|
20250121,194400,68635260,10540,10540,10540,10540,0
|
|
20250121,194300,68635260,10540,10540,10540,10540,0
|
|
20250121,194200,68635260,10540,10540,10540,10540,0
|
|
20250121,194100,68635260,10540,10540,10540,10540,0
|
|
20250121,194000,68635260,10540,10540,10540,10540,0
|
|
20250121,193900,68635260,10540,10540,10540,10540,0
|
|
20250121,193800,68635260,10540,10540,10540,10540,0
|
|
20250121,193700,68635260,10540,10540,10540,10540,0
|
|
20250121,193600,68635260,10540,10540,10540,10540,0
|
|
20250121,193500,68635260,10540,10540,10540,10540,0
|
|
20250121,193400,68635260,10540,10540,10540,10540,0
|
|
20250121,193300,68635260,10540,10540,10540,10540,0
|
|
20250121,193200,68635260,10540,10540,10540,10540,0
|
|
20250121,193100,68635260,10540,10540,10540,10540,0
|
|
20250121,193000,68635260,10540,10540,10540,10540,0
|
|
20250121,192900,68635260,10540,10540,10540,10540,0
|
|
20250121,192800,68635260,10540,10540,10540,10540,0
|
|
20250121,192700,68635260,10540,10540,10540,10540,0
|
|
20250121,192600,68635260,10540,10540,10540,10540,0
|
|
20250121,192500,68635260,10540,10540,10540,10540,0
|
|
20250121,192400,68635260,10540,10540,10540,10540,0
|
|
20250121,192300,68635260,10540,10540,10540,10540,0
|
|
20250121,192200,68635260,10540,10540,10540,10540,0
|
|
20250121,192100,68635260,10540,10540,10540,10540,0
|
|
20250121,192000,68635260,10540,10540,10540,10540,189
|
|
20250121,191900,68635260,10540,10540,10540,10540,0
|
|
20250121,191800,68635260,10540,10540,10540,10540,0
|
|
20250121,191700,68635260,10540,10540,10540,10540,0
|
|
20250121,191600,68635260,10540,10540,10540,10540,0
|
|
20250121,191500,68635260,10540,10540,10540,10540,0
|
|
20250121,191400,68635260,10540,10540,10540,10540,0
|
|
20250121,191300,68635260,10540,10540,10540,10540,0
|
|
20250121,191200,68635260,10540,10540,10540,10540,0
|
|
20250121,191100,68635260,10540,10540,10540,10540,0
|
|
20250121,191000,68635260,10540,10540,10540,10540,0
|
|
20250121,190900,68635260,10540,10540,10540,10540,0
|
|
20250121,190800,68635260,10540,10540,10540,10540,0
|
|
20250121,190700,68635260,10540,10540,10540,10540,0
|
|
20250121,190600,68635260,10540,10540,10540,10540,0
|
|
20250121,190500,68635260,10540,10540,10540,10540,0
|
|
20250121,190400,68635260,10540,10540,10540,10540,0
|
|
20250121,190300,68635260,10540,10540,10540,10540,0
|
|
20250121,190200,68635260,10540,10540,10540,10540,0
|
|
20250121,190100,68635260,10540,10540,10540,10540,0
|
|
20250121,190000,68635260,10540,10540,10540,10540,0
|
|
20250121,185900,68635260,10540,10540,10540,10540,0
|
|
20250121,185800,68635260,10540,10540,10540,10540,0
|
|
20250121,185700,68635260,10540,10540,10540,10540,0
|
|
20250121,185600,68635260,10540,10540,10540,10540,0
|
|
20250121,185500,68635260,10540,10540,10540,10540,0
|
|
20250121,185400,68635260,10540,10540,10540,10540,0
|
|
20250121,185300,68635260,10540,10540,10540,10540,0
|
|
20250121,185200,68635260,10540,10540,10540,10540,0
|
|
20250121,185100,68635260,10540,10540,10540,10540,0
|
|
20250121,185000,68635260,10540,10540,10540,10540,189
|
|
20250121,184900,68635260,10540,10540,10540,10540,0
|
|
20250121,184800,68635260,10540,10540,10540,10540,0
|
|
20250121,184700,68635260,10540,10540,10540,10540,0
|
|
20250121,184600,68635260,10540,10540,10540,10540,0
|
|
20250121,184500,68635260,10540,10540,10540,10540,0
|
|
20250121,184400,68635260,10540,10540,10540,10540,0
|
|
20250121,184300,68635260,10540,10540,10540,10540,0
|
|
20250121,184200,68635260,10540,10540,10540,10540,0
|
|
20250121,184100,68635260,10540,10540,10540,10540,0
|
|
20250121,184000,68635260,10540,10540,10540,10540,0
|
|
20250121,183900,68635260,10540,10540,10540,10540,0
|
|
20250121,183800,68635260,10540,10540,10540,10540,0
|
|
20250121,183700,68635260,10540,10540,10540,10540,0
|
|
20250121,183600,68635260,10540,10540,10540,10540,0
|
|
20250121,183500,68635260,10540,10540,10540,10540,0
|
|
20250121,183400,68635260,10540,10540,10540,10540,0
|
|
20250121,183300,68635260,10540,10540,10540,10540,0
|
|
20250121,183200,68635260,10540,10540,10540,10540,0
|
|
20250121,183100,68635260,10540,10540,10540,10540,0
|
|
20250121,183000,68635260,10540,10540,10540,10540,0
|
|
20250121,182900,68635260,10540,10540,10540,10540,0
|
|
20250121,182800,68635260,10540,10540,10540,10540,0
|
|
20250121,182700,68635260,10540,10540,10540,10540,0
|
|
20250121,182600,68635260,10540,10540,10540,10540,0
|
|
20250121,182500,68635260,10540,10540,10540,10540,0
|
|
20250121,182400,68635260,10540,10540,10540,10540,0
|
|
20250121,182300,68635260,10540,10540,10540,10540,0
|
|
20250121,182200,68635260,10540,10540,10540,10540,0
|
|
20250121,182100,68635260,10540,10540,10540,10540,0
|
|
20250121,182000,68635260,10540,10540,10540,10540,189
|
|
20250121,181900,68635260,10540,10540,10540,10540,0
|
|
20250121,181800,68635260,10540,10540,10540,10540,0
|
|
20250121,181700,68635260,10540,10540,10540,10540,0
|
|
20250121,181600,68635260,10540,10540,10540,10540,0
|
|
20250121,181500,68635260,10540,10540,10540,10540,0
|
|
20250121,181400,68635260,10540,10540,10540,10540,0
|
|
20250121,181300,68635260,10540,10540,10540,10540,0
|
|
20250121,181200,68635260,10540,10540,10540,10540,0
|
|
20250121,181100,68635260,10540,10540,10540,10540,0
|
|
20250121,181000,68635260,10540,10540,10540,10540,0
|
|
20250121,180900,68635260,10540,10540,10540,10540,0
|
|
20250121,180800,68635260,10540,10540,10540,10540,0
|
|
20250121,180700,68635260,10540,10540,10540,10540,0
|
|
20250121,180600,68635260,10540,10540,10540,10540,0
|
|
20250121,180500,68635260,10540,10540,10540,10540,0
|
|
20250121,180400,68635260,10540,10540,10540,10540,0
|
|
20250121,180300,68635260,10540,10540,10540,10540,0
|
|
20250121,180200,68635260,10540,10540,10540,10540,0
|
|
20250121,180100,68635260,10540,10540,10540,10540,0
|
|
20250121,180000,68635260,10540,10540,10540,10540,0
|
|
20250121,175900,68635260,10540,10540,10540,10540,0
|
|
20250121,175800,68635260,10540,10540,10540,10540,0
|
|
20250121,175700,68635260,10540,10540,10540,10540,0
|
|
20250121,175600,68635260,10540,10540,10540,10540,0
|
|
20250121,175500,68635260,10540,10540,10540,10540,0
|
|
20250121,175400,68635260,10540,10540,10540,10540,0
|
|
20250121,175300,68635260,10540,10540,10540,10540,0
|
|
20250121,175200,68635260,10540,10540,10540,10540,0
|
|
20250121,175100,68635260,10540,10540,10540,10540,0
|
|
20250121,175000,68635260,10540,10540,10540,10540,189
|
|
20250121,174900,68635260,10540,10540,10540,10540,0
|
|
20250121,174800,68635260,10540,10540,10540,10540,0
|
|
20250121,174700,68635260,10540,10540,10540,10540,0
|
|
20250121,174600,68635260,10540,10540,10540,10540,0
|
|
20250121,174500,68635260,10540,10540,10540,10540,0
|
|
20250121,174400,68635260,10540,10540,10540,10540,0
|
|
20250121,174300,68635260,10540,10540,10540,10540,0
|
|
20250121,174200,68635260,10540,10540,10540,10540,0
|
|
20250121,174100,68635260,10540,10540,10540,10540,0
|
|
20250121,174000,68635260,10540,10540,10540,10540,0
|
|
20250121,173900,68635260,10540,10540,10540,10540,0
|
|
20250121,173800,68635260,10540,10540,10540,10540,0
|
|
20250121,173700,68635260,10540,10540,10540,10540,0
|
|
20250121,173600,68635260,10540,10540,10540,10540,0
|
|
20250121,173500,68635260,10540,10540,10540,10540,0
|
|
20250121,173400,68635260,10540,10540,10540,10540,0
|
|
20250121,173300,68635260,10540,10540,10540,10540,0
|
|
20250121,173200,68635260,10540,10540,10540,10540,0
|
|
20250121,173100,68635260,10540,10540,10540,10540,0
|
|
20250121,173000,68635260,10540,10540,10540,10540,0
|
|
20250121,172900,68635260,10540,10540,10540,10540,0
|
|
20250121,172800,68635260,10540,10540,10540,10540,0
|
|
20250121,172700,68635260,10540,10540,10540,10540,0
|
|
20250121,172600,68635260,10540,10540,10540,10540,0
|
|
20250121,172500,68635260,10540,10540,10540,10540,0
|
|
20250121,172400,68635260,10540,10540,10540,10540,0
|
|
20250121,172300,68635260,10540,10540,10540,10540,0
|
|
20250121,172200,68635260,10540,10540,10540,10540,0
|
|
20250121,172100,68635260,10540,10540,10540,10540,0
|
|
20250121,172000,68635260,10540,10540,10540,10540,189
|
|
20250121,171900,68635260,10540,10540,10540,10540,0
|
|
20250121,171800,68635260,10540,10540,10540,10540,0
|
|
20250121,171700,68635260,10540,10540,10540,10540,0
|
|
20250121,171600,68635260,10540,10540,10540,10540,0
|
|
20250121,171500,68635260,10540,10540,10540,10540,0
|
|
20250121,171400,68635260,10540,10540,10540,10540,0
|
|
20250121,171300,68635260,10540,10540,10540,10540,0
|
|
20250121,171200,68635260,10540,10540,10540,10540,0
|
|
20250121,171100,68635260,10540,10540,10540,10540,0
|
|
20250121,171000,68635260,10540,10540,10540,10540,0
|
|
20250121,170900,68635260,10540,10540,10540,10540,0
|
|
20250121,170800,68635260,10540,10540,10540,10540,0
|
|
20250121,170700,68635260,10540,10540,10540,10540,0
|
|
20250121,170600,68635260,10540,10540,10540,10540,0
|
|
20250121,170500,68635260,10540,10540,10540,10540,0
|
|
20250121,170400,68635260,10540,10540,10540,10540,0
|
|
20250121,170300,68635260,10540,10540,10540,10540,0
|
|
20250121,170200,68635260,10540,10540,10540,10540,0
|
|
20250121,170100,68635260,10540,10540,10540,10540,0
|
|
20250121,170000,68635260,10540,10540,10540,10540,0
|
|
20250121,165900,68635260,10540,10540,10540,10540,0
|
|
20250121,165800,68635260,10540,10540,10540,10540,0
|
|
20250121,165700,68635260,10540,10540,10540,10540,0
|
|
20250121,165600,68635260,10540,10540,10540,10540,0
|
|
20250121,165500,68635260,10540,10540,10540,10540,0
|
|
20250121,165400,68635260,10540,10540,10540,10540,0
|
|
20250121,165300,68635260,10540,10540,10540,10540,0
|
|
20250121,165200,68635260,10540,10540,10540,10540,0
|
|
20250121,165100,68635260,10540,10540,10540,10540,0
|
|
20250121,165000,68635260,10540,10540,10540,10540,189
|
|
20250121,164900,68635260,10540,10540,10540,10540,0
|
|
20250121,164800,68635260,10540,10540,10540,10540,0
|
|
20250121,164700,68635260,10540,10540,10540,10540,0
|
|
20250121,164600,68635260,10540,10540,10540,10540,0
|
|
20250121,164500,68635260,10540,10540,10540,10540,0
|
|
20250121,164400,68635260,10540,10540,10540,10540,0
|
|
20250121,164300,68635260,10540,10540,10540,10540,0
|
|
20250121,164200,68635260,10540,10540,10540,10540,0
|
|
20250121,164100,68635260,10540,10540,10540,10540,0
|
|
20250121,164000,68635260,10540,10540,10540,10540,0
|
|
20250121,163900,68635260,10540,10540,10540,10540,0
|
|
20250121,163800,68635260,10540,10540,10540,10540,0
|
|
20250121,163700,68635260,10540,10540,10540,10540,0
|
|
20250121,163600,68635260,10540,10540,10540,10540,0
|
|
20250121,163500,68635260,10540,10540,10540,10540,0
|
|
20250121,163400,68635260,10540,10540,10540,10540,0
|
|
20250121,163300,68635260,10540,10540,10540,10540,0
|
|
20250121,163200,68635260,10540,10540,10540,10540,0
|
|
20250121,163100,68635260,10540,10540,10540,10540,0
|
|
20250121,163000,68635260,10540,10540,10540,10540,0
|
|
20250121,162900,68635260,10540,10540,10540,10540,0
|
|
20250121,162800,68635260,10540,10540,10540,10540,0
|
|
20250121,162700,68635260,10540,10540,10540,10540,0
|
|
20250121,162600,68635260,10540,10540,10540,10540,0
|
|
20250121,162500,68635260,10540,10540,10540,10540,0
|
|
20250121,162400,68635260,10540,10540,10540,10540,0
|
|
20250121,162300,68635260,10540,10540,10540,10540,0
|
|
20250121,162200,68635260,10540,10540,10540,10540,0
|
|
20250121,162100,68635260,10540,10540,10540,10540,0
|
|
20250121,162000,68635260,10540,10540,10540,10540,189
|
|
20250121,161900,68635260,10540,10540,10540,10540,0
|
|
20250121,161800,68635260,10540,10540,10540,10540,0
|
|
20250121,161700,68635260,10540,10540,10540,10540,0
|
|
20250121,161600,68635260,10540,10540,10540,10540,0
|
|
20250121,161500,68635260,10540,10540,10540,10540,0
|
|
20250121,161400,68635260,10540,10540,10540,10540,0
|
|
20250121,161300,68635260,10540,10540,10540,10540,0
|
|
20250121,161200,68635260,10540,10540,10540,10540,0
|
|
20250121,161100,68635260,10540,10540,10540,10540,0
|
|
20250121,161000,68635260,10540,10540,10540,10540,0
|
|
20250121,160900,68635260,10540,10540,10540,10540,0
|
|
20250121,160800,68635260,10540,10540,10540,10540,0
|
|
20250121,160700,68635260,10540,10540,10540,10540,0
|
|
20250121,160600,68635260,10540,10540,10540,10540,0
|
|
20250121,160500,68635260,10540,10540,10540,10540,0
|
|
20250121,160400,68635260,10540,10540,10540,10540,0
|
|
20250121,160300,68635260,10540,10540,10540,10540,0
|
|
20250121,160200,68635260,10540,10540,10540,10540,0
|
|
20250121,160100,68635260,10540,10540,10540,10540,0
|
|
20250121,160000,68635260,10540,10540,10540,10540,0
|
|
20250121,155900,68635260,10540,10540,10540,10540,0
|
|
20250121,155800,68635260,10540,10540,10540,10540,0
|
|
20250121,155700,68635260,10540,10540,10540,10540,0
|
|
20250121,155600,68635260,10540,10540,10540,10540,0
|
|
20250121,155500,68635260,10540,10540,10540,10540,0
|
|
20250121,155400,68635260,10540,10540,10540,10540,0
|
|
20250121,155300,68635260,10540,10540,10540,10540,0
|
|
20250121,155200,68635260,10540,10540,10540,10540,0
|
|
20250121,155100,68635260,10540,10540,10540,10540,0
|
|
20250121,155000,68635260,10540,10540,10540,10540,189
|
|
20250121,154900,68635260,10540,10540,10540,10540,0
|
|
20250121,154800,68635260,10540,10540,10540,10540,0
|
|
20250121,154700,68635260,10540,10540,10540,10540,0
|
|
20250121,154600,68635260,10540,10540,10540,10540,0
|
|
20250121,154500,68635260,10540,10540,10540,10540,0
|
|
20250121,154400,68635260,10540,10540,10540,10540,0
|
|
20250121,154300,68635260,10540,10540,10540,10540,0
|
|
20250121,154200,68635260,10540,10540,10540,10540,0
|
|
20250121,154100,68635260,10540,10540,10540,10540,0
|
|
20250121,154000,68635260,10540,10540,10540,10540,0
|
|
20250121,153900,68635260,10540,10540,10540,10540,0
|
|
20250121,153800,68635260,10540,10540,10540,10540,0
|
|
20250121,153700,68635260,10540,10540,10540,10540,0
|
|
20250121,153600,68635260,10540,10540,10540,10540,0
|
|
20250121,153500,68635260,10540,10540,10540,10540,0
|
|
20250121,153400,68635260,10540,10540,10540,10540,0
|
|
20250121,153300,68635260,10540,10540,10540,10540,0
|
|
20250121,153200,68635260,10540,10540,10540,10540,0
|
|
20250121,153100,68635260,10540,10540,10540,10540,0
|
|
20250121,153000,68635260,10540,10540,10540,10540,189
|
|
20250121,152900,66643200,10570,10570,10570,10570,0
|
|
20250121,152800,66643200,10570,10570,10570,10570,0
|
|
20250121,152700,66643200,10570,10570,10570,10570,0
|
|
20250121,152600,66643200,10570,10570,10570,10570,0
|
|
20250121,152500,66643200,10570,10570,10570,10570,0
|
|
20250121,152400,66643200,10570,10570,10570,10570,0
|
|
20250121,152300,66643200,10570,10570,10570,10570,0
|
|
20250121,152200,66643200,10570,10570,10570,10570,0
|
|
20250121,152100,66643200,10570,10570,10570,10570,0
|
|
20250121,152000,66643200,10570,10570,10570,10570,0
|
|
20250121,151900,66643200,10570,10550,10570,10550,4
|
|
20250121,151800,66600980,10540,10540,10540,10540,165
|
|
20250121,151700,64861880,10550,10540,10550,10540,62
|
|
20250121,151600,64208390,10550,10550,10550,10550,0
|
|
20250121,151500,64208390,10550,10550,10550,10550,0
|
|
20250121,151400,64208390,10550,10550,10550,10550,3
|
|
20250121,151300,64176740,10540,10540,10540,10540,3
|
|
20250121,151200,64145120,10560,10560,10560,10560,2
|
|
20250121,151100,64124000,10560,10560,10560,10530,4
|
|
20250121,151000,64081820,10530,10550,10550,10530,100
|
|
20250121,150900,63028180,10560,10560,10560,10560,0
|
|
20250121,150800,63028180,10560,10560,10560,10560,0
|
|
20250121,150700,63028180,10560,10560,10560,10560,0
|
|
20250121,150600,63028180,10560,10560,10560,10560,1
|
|
20250121,150500,63017620,10560,10560,10560,10560,0
|
|
20250121,150400,63017620,10560,10560,10560,10560,1
|
|
20250121,150300,63007060,10530,10550,10550,10530,1080
|
|
20250121,150200,51629500,10560,10560,10560,10560,0
|
|
20250121,150100,51629500,10560,10560,10560,10560,18
|
|
20250121,150000,51439420,10560,10560,10560,10560,0
|
|
20250121,145900,51439420,10560,10560,10560,10560,0
|
|
20250121,145800,51439420,10560,10560,10560,10560,0
|
|
20250121,145700,51439420,10560,10560,10560,10560,1
|
|
20250121,145600,51428860,10560,10560,10560,10560,0
|
|
20250121,145500,51428860,10560,10560,10560,10560,0
|
|
20250121,145400,51428860,10560,10560,10560,10560,0
|
|
20250121,145300,51428860,10560,10560,10580,10560,52
|
|
20250121,145200,50879720,10560,10560,10560,10560,0
|
|
20250121,145100,50879720,10560,10560,10560,10560,0
|
|
20250121,145000,50879720,10560,10560,10560,10560,1
|
|
20250121,144900,50869160,10550,10550,10550,10550,0
|
|
20250121,144800,50869160,10550,10550,10550,10550,0
|
|
20250121,144700,50869160,10550,10550,10550,10550,0
|
|
20250121,144600,50869160,10550,10550,10550,10550,0
|
|
20250121,144500,50869160,10550,10550,10550,10550,0
|
|
20250121,144400,50869160,10550,10550,10550,10550,0
|
|
20250121,144300,50869160,10550,10550,10580,10550,21
|
|
20250121,144200,50647580,10550,10550,10560,10550,6
|
|
20250121,144100,50584260,10560,10560,10560,10560,16
|
|
20250121,144000,50415300,10570,10540,10570,10540,201
|
|
20250121,143900,48296730,10570,10570,10570,10570,0
|
|
20250121,143800,48296730,10570,10570,10570,10570,1
|
|
20250121,143700,48286160,10550,10550,10550,10550,0
|
|
20250121,143600,48286160,10550,10550,10550,10550,0
|
|
20250121,143500,48286160,10550,10550,10550,10550,25
|
|
20250121,143400,48022410,10550,10550,10550,10550,0
|
|
20250121,143300,48022410,10550,10550,10550,10550,0
|
|
20250121,143200,48022410,10550,10550,10550,10550,0
|
|
20250121,143100,48022410,10550,10550,10550,10550,0
|
|
20250121,143000,48022410,10550,10550,10550,10550,0
|
|
20250121,142900,48022410,10550,10550,10550,10550,0
|
|
20250121,142800,48022410,10550,10550,10550,10550,0
|
|
20250121,142700,48022410,10550,10550,10550,10550,2
|
|
20250121,142600,48001310,10540,10540,10540,10540,8
|
|
20250121,142500,47916990,10540,10540,10540,10540,0
|
|
20250121,142400,47916990,10540,10540,10540,10540,1
|
|
20250121,142300,47906450,10540,10550,10550,10540,286
|
|
20250121,142200,44891570,10560,10560,10560,10560,30
|
|
20250121,142100,44574770,10570,10570,10570,10570,0
|
|
20250121,142000,44574770,10570,10570,10570,10570,0
|
|
20250121,141900,44574770,10570,10570,10570,10570,0
|
|
20250121,141800,44574770,10570,10570,10570,10570,0
|
|
20250121,141700,44574770,10570,10570,10570,10570,0
|
|
20250121,141600,44574770,10570,10570,10570,10570,0
|
|
20250121,141500,44574770,10570,10570,10570,10570,0
|
|
20250121,141400,44574770,10570,10570,10570,10570,0
|
|
20250121,141300,44574770,10570,10570,10580,10570,11
|
|
20250121,141200,44458410,10580,10580,10580,10580,0
|
|
20250121,141100,44458410,10580,10580,10580,10580,0
|
|
20250121,141000,44458410,10580,10560,10580,10560,77
|
|
20250121,140900,43645270,10560,10560,10560,10560,1
|
|
20250121,140800,43634710,10560,10560,10560,10560,0
|
|
20250121,140700,43634710,10560,10560,10560,10560,0
|
|
20250121,140600,43634710,10560,10560,10560,10560,1
|
|
20250121,140500,43624150,10560,10560,10560,10560,0
|
|
20250121,140400,43624150,10560,10560,10560,10560,0
|
|
20250121,140300,43624150,10560,10560,10560,10560,1
|
|
20250121,140200,43613590,10560,10560,10560,10560,0
|
|
20250121,140100,43613590,10560,10560,10560,10560,0
|
|
20250121,140000,43613590,10560,10560,10560,10560,1
|
|
20250121,135900,43603030,10550,10550,10550,10550,0
|
|
20250121,135800,43603030,10550,10550,10550,10550,0
|
|
20250121,135700,43603030,10550,10550,10550,10550,0
|
|
20250121,135600,43603030,10550,10560,10560,10550,303
|
|
20250121,135500,40406170,10570,10570,10570,10570,1
|
|
20250121,135400,40395600,10580,10580,10580,10580,0
|
|
20250121,135300,40395600,10580,10580,10580,10580,0
|
|
20250121,135200,40395600,10580,10580,10580,10580,0
|
|
20250121,135100,40395600,10580,10580,10580,10580,0
|
|
20250121,135000,40395600,10580,10580,10580,10580,0
|
|
20250121,134900,40395600,10580,10580,10580,10580,0
|
|
20250121,134800,40395600,10580,10580,10580,10580,0
|
|
20250121,134700,40395600,10580,10580,10580,10580,0
|
|
20250121,134600,40395600,10580,10580,10580,10580,0
|
|
20250121,134500,40395600,10580,10580,10580,10580,0
|
|
20250121,134400,40395600,10580,10580,10580,10580,0
|
|
20250121,134300,40395600,10580,10580,10580,10580,0
|
|
20250121,134200,40395600,10580,10570,10580,10570,2
|
|
20250121,134100,40374450,10570,10570,10570,10570,0
|
|
20250121,134000,40374450,10570,10570,10570,10570,0
|
|
20250121,133900,40374450,10570,10570,10570,10570,0
|
|
20250121,133800,40374450,10570,10570,10570,10570,0
|
|
20250121,133700,40374450,10570,10570,10570,10570,2
|
|
20250121,133600,40353310,10570,10570,10570,10570,1
|
|
20250121,133500,40342740,10580,10580,10580,10580,0
|
|
20250121,133400,40342740,10580,10580,10580,10580,0
|
|
20250121,133300,40342740,10580,10580,10580,10580,0
|
|
20250121,133200,40342740,10580,10580,10580,10580,0
|
|
20250121,133100,40342740,10580,10570,10580,10570,2
|
|
20250121,133000,40321590,10560,10560,10560,10560,0
|
|
20250121,132900,40321590,10560,10560,10560,10560,0
|
|
20250121,132800,40321590,10560,10560,10560,10560,0
|
|
20250121,132700,40321590,10560,10560,10560,10560,0
|
|
20250121,132600,40321590,10560,10560,10560,10560,0
|
|
20250121,132500,40321590,10560,10560,10560,10560,0
|
|
20250121,132400,40321590,10560,10560,10560,10560,0
|
|
20250121,132300,40321590,10560,10560,10560,10560,0
|
|
20250121,132200,40321590,10560,10560,10560,10560,0
|
|
20250121,132100,40321590,10560,10560,10560,10560,0
|
|
20250121,132000,40321590,10560,10560,10560,10560,244
|
|
20250121,131900,37744950,10570,10570,10570,10570,0
|
|
20250121,131800,37744950,10570,10570,10570,10570,0
|
|
20250121,131700,37744950,10570,10570,10570,10570,0
|
|
20250121,131600,37744950,10570,10570,10570,10570,0
|
|
20250121,131500,37744950,10570,10570,10570,10570,0
|
|
20250121,131400,37744950,10570,10570,10570,10570,0
|
|
20250121,131300,37744950,10570,10570,10570,10570,0
|
|
20250121,131200,37744950,10570,10570,10570,10570,0
|
|
20250121,131100,37744950,10570,10570,10570,10570,0
|
|
20250121,131000,37744950,10570,10570,10570,10570,0
|
|
20250121,130900,37744950,10570,10570,10570,10570,10
|
|
20250121,130800,37639250,10570,10570,10570,10570,0
|
|
20250121,130700,37639250,10570,10570,10570,10570,0
|
|
20250121,130600,37639250,10570,10570,10570,10570,2
|
|
20250121,130500,37618110,10570,10570,10570,10570,0
|
|
20250121,130400,37618110,10570,10570,10570,10570,0
|
|
20250121,130300,37618110,10570,10570,10570,10570,0
|
|
20250121,130200,37618110,10570,10570,10570,10570,0
|
|
20250121,130100,37618110,10570,10570,10570,10570,0
|
|
20250121,130000,37618110,10570,10570,10570,10570,158
|
|
20250121,125900,35948050,10580,10580,10580,10580,0
|
|
20250121,125800,35948050,10580,10580,10580,10580,0
|
|
20250121,125700,35948050,10580,10580,10580,10580,0
|
|
20250121,125600,35948050,10580,10580,10580,10580,0
|
|
20250121,125500,35948050,10580,10580,10580,10580,0
|
|
20250121,125400,35948050,10580,10580,10580,10580,0
|
|
20250121,125300,35948050,10580,10580,10580,10580,0
|
|
20250121,125200,35948050,10580,10580,10580,10580,15
|
|
20250121,125100,35789350,10580,10580,10580,10580,0
|
|
20250121,125000,35789350,10580,10580,10580,10580,0
|
|
20250121,124900,35789350,10580,10580,10580,10580,0
|
|
20250121,124800,35789350,10580,10580,10580,10580,0
|
|
20250121,124700,35789350,10580,10580,10580,10580,0
|
|
20250121,124600,35789350,10580,10580,10580,10580,0
|
|
20250121,124500,35789350,10580,10580,10580,10580,0
|
|
20250121,124400,35789350,10580,10580,10580,10580,0
|
|
20250121,124300,35789350,10580,10580,10580,10580,1
|
|
20250121,124200,35778770,10580,10580,10580,10580,0
|
|
20250121,124100,35778770,10580,10580,10580,10580,0
|
|
20250121,124000,35778770,10580,10580,10580,10580,0
|
|
20250121,123900,35778770,10580,10580,10580,10580,0
|
|
20250121,123800,35778770,10580,10580,10580,10580,0
|
|
20250121,123700,35778770,10580,10580,10580,10580,0
|
|
20250121,123600,35778770,10580,10580,10580,10580,0
|
|
20250121,123500,35778770,10580,10580,10580,10580,5
|
|
20250121,123400,35725870,10580,10580,10580,10580,0
|
|
20250121,123300,35725870,10580,10580,10580,10580,0
|
|
20250121,123200,35725870,10580,10580,10580,10580,0
|
|
20250121,123100,35725870,10580,10580,10580,10580,0
|
|
20250121,123000,35725870,10580,10580,10580,10580,0
|
|
20250121,122900,35725870,10580,10580,10580,10580,25
|
|
20250121,122800,35461370,10580,10580,10580,10580,1
|
|
20250121,122700,35450790,10570,10570,10570,10570,19
|
|
20250121,122600,35249960,10570,10570,10570,10570,0
|
|
20250121,122500,35249960,10570,10570,10570,10570,1
|
|
20250121,122400,35239390,10580,10580,10580,10580,0
|
|
20250121,122300,35239390,10580,10580,10580,10580,0
|
|
20250121,122200,35239390,10580,10580,10580,10580,0
|
|
20250121,122100,35239390,10580,10580,10580,10580,0
|
|
20250121,122000,35239390,10580,10580,10580,10580,0
|
|
20250121,121900,35239390,10580,10580,10580,10580,0
|
|
20250121,121800,35239390,10580,10580,10580,10580,0
|
|
20250121,121700,35239390,10580,10580,10580,10580,0
|
|
20250121,121600,35239390,10580,10580,10580,10580,0
|
|
20250121,121500,35239390,10580,10580,10580,10580,0
|
|
20250121,121400,35239390,10580,10580,10580,10580,0
|
|
20250121,121300,35239390,10580,10580,10580,10580,0
|
|
20250121,121200,35239390,10580,10580,10580,10580,0
|
|
20250121,121100,35239390,10580,10580,10580,10580,0
|
|
20250121,121000,35239390,10580,10580,10580,10580,0
|
|
20250121,120900,35239390,10580,10580,10580,10580,0
|
|
20250121,120800,35239390,10580,10580,10580,10580,0
|
|
20250121,120700,35239390,10580,10580,10580,10580,4
|
|
20250121,120600,35197070,10580,10580,10580,10580,0
|
|
20250121,120500,35197070,10580,10580,10580,10580,0
|
|
20250121,120400,35197070,10580,10580,10580,10580,0
|
|
20250121,120300,35197070,10580,10580,10580,10580,0
|
|
20250121,120200,35197070,10580,10580,10580,10580,1
|
|
20250121,120100,35186490,10590,10590,10590,10590,0
|
|
20250121,120000,35186490,10590,10590,10590,10590,0
|
|
20250121,115900,35186490,10590,10580,10590,10580,21
|
|
20250121,115800,34964110,10590,10590,10590,10590,0
|
|
20250121,115700,34964110,10590,10590,10590,10590,0
|
|
20250121,115600,34964110,10590,10590,10590,10590,0
|
|
20250121,115500,34964110,10590,10590,10590,10590,0
|
|
20250121,115400,34964110,10590,10590,10590,10590,0
|
|
20250121,115300,34964110,10590,10590,10590,10590,0
|
|
20250121,115200,34964110,10590,10590,10590,10590,0
|
|
20250121,115100,34964110,10590,10590,10590,10590,0
|
|
20250121,115000,34964110,10590,10590,10590,10590,0
|
|
20250121,114900,34964110,10590,10590,10590,10590,0
|
|
20250121,114800,34964110,10590,10560,10590,10560,4
|
|
20250121,114700,34921840,10570,10570,10570,10570,10
|
|
20250121,114600,34816140,10580,10580,10580,10580,0
|
|
20250121,114500,34816140,10580,10580,10580,10580,0
|
|
20250121,114400,34816140,10580,10580,10580,10580,0
|
|
20250121,114300,34816140,10580,10580,10580,10580,0
|
|
20250121,114200,34816140,10580,10580,10580,10580,0
|
|
20250121,114100,34816140,10580,10580,10580,10580,0
|
|
20250121,114000,34816140,10580,10580,10580,10580,0
|
|
20250121,113900,34816140,10580,10580,10580,10580,0
|
|
20250121,113800,34816140,10580,10580,10580,10580,0
|
|
20250121,113700,34816140,10580,10580,10580,10580,0
|
|
20250121,113600,34816140,10580,10580,10580,10580,0
|
|
20250121,113500,34816140,10580,10580,10580,10580,0
|
|
20250121,113400,34816140,10580,10580,10580,10580,0
|
|
20250121,113300,34816140,10580,10580,10580,10580,0
|
|
20250121,113200,34816140,10580,10580,10580,10580,0
|
|
20250121,113100,34816140,10580,10580,10580,10580,0
|
|
20250121,113000,34816140,10580,10580,10580,10580,0
|
|
20250121,112900,34816140,10580,10580,10580,10580,0
|
|
20250121,112800,34816140,10580,10580,10580,10580,0
|
|
20250121,112700,34816140,10580,10580,10580,10580,0
|
|
20250121,112600,34816140,10580,10580,10580,10580,0
|
|
20250121,112500,34816140,10580,10580,10580,10580,0
|
|
20250121,112400,34816140,10580,10580,10580,10580,0
|
|
20250121,112300,34816140,10580,10580,10580,10580,0
|
|
20250121,112200,34816140,10580,10580,10580,10560,5
|
|
20250121,112100,34763260,10580,10570,10580,10570,2
|
|
20250121,112000,34742110,10580,10580,10580,10580,0
|
|
20250121,111900,34742110,10580,10580,10580,10580,0
|
|
20250121,111800,34742110,10580,10580,10580,10580,0
|
|
20250121,111700,34742110,10580,10580,10580,10580,0
|
|
20250121,111600,34742110,10580,10580,10580,10580,0
|
|
20250121,111500,34742110,10580,10560,10580,10560,2
|
|
20250121,111400,34720970,10580,10580,10580,10580,0
|
|
20250121,111300,34720970,10580,10580,10580,10580,2
|
|
20250121,111200,34699810,10590,10590,10590,10590,0
|
|
20250121,111100,34699810,10590,10590,10590,10590,1
|
|
20250121,111000,34689220,10590,10550,10590,10550,1953
|
|
20250121,110900,14043390,10550,10550,10550,10550,0
|
|
20250121,110800,14043390,10550,10550,10550,10550,0
|
|
20250121,110700,14043390,10550,10550,10550,10550,0
|
|
20250121,110600,14043390,10550,10550,10550,10550,0
|
|
20250121,110500,14043390,10550,10550,10550,10550,0
|
|
20250121,110400,14043390,10550,10550,10550,10550,0
|
|
20250121,110300,14043390,10550,10550,10550,10550,0
|
|
20250121,110200,14043390,10550,10550,10550,10550,0
|
|
20250121,110100,14043390,10550,10550,10550,10550,0
|
|
20250121,110000,14043390,10550,10550,10550,10550,3
|
|
20250121,105900,14011740,10520,10520,10520,10520,0
|
|
20250121,105800,14011740,10520,10520,10520,10520,0
|
|
20250121,105700,14011740,10520,10520,10520,10520,0
|
|
20250121,105600,14011740,10520,10540,10540,10520,53
|
|
20250121,105500,13453790,10530,10530,10530,10530,0
|
|
20250121,105400,13453790,10530,10530,10530,10530,0
|
|
20250121,105300,13453790,10530,10530,10530,10530,0
|
|
20250121,105200,13453790,10530,10530,10530,10530,0
|
|
20250121,105100,13453790,10530,10540,10540,10530,15
|
|
20250121,105000,13295790,10540,10540,10540,10540,0
|
|
20250121,104900,13295790,10540,10540,10540,10540,0
|
|
20250121,104800,13295790,10540,10540,10540,10540,0
|
|
20250121,104700,13295790,10540,10540,10540,10540,0
|
|
20250121,104600,13295790,10540,10540,10540,10540,0
|
|
20250121,104500,13295790,10540,10540,10540,10540,0
|
|
20250121,104400,13295790,10540,10540,10540,10540,100
|
|
20250121,104300,12241790,10550,10550,10550,10550,0
|
|
20250121,104200,12241790,10550,10550,10550,10550,0
|
|
20250121,104100,12241790,10550,10550,10550,10550,0
|
|
20250121,104000,12241790,10550,10550,10550,10550,0
|
|
20250121,103900,12241790,10550,10550,10550,10550,0
|
|
20250121,103800,12241790,10550,10550,10550,10550,0
|
|
20250121,103700,12241790,10550,10550,10550,10550,0
|
|
20250121,103600,12241790,10550,10550,10550,10550,0
|
|
20250121,103500,12241790,10550,10550,10550,10550,0
|
|
20250121,103400,12241790,10550,10550,10550,10550,2
|
|
20250121,103300,12220690,10550,10550,10550,10550,0
|
|
20250121,103200,12220690,10550,10550,10550,10550,7
|
|
20250121,103100,12146840,10560,10560,10560,10560,0
|
|
20250121,103000,12146840,10560,10560,10560,10560,0
|
|
20250121,102900,12146840,10560,10560,10560,10560,0
|
|
20250121,102800,12146840,10560,10560,10560,10560,0
|
|
20250121,102700,12146840,10560,10560,10560,10560,0
|
|
20250121,102600,12146840,10560,10560,10560,10560,0
|
|
20250121,102500,12146840,10560,10560,10560,10560,0
|
|
20250121,102400,12146840,10560,10560,10560,10560,0
|
|
20250121,102300,12146840,10560,10550,10560,10550,2
|
|
20250121,102200,12125730,10570,10570,10570,10570,0
|
|
20250121,102100,12125730,10570,10570,10570,10570,0
|
|
20250121,102000,12125730,10570,10570,10570,10570,0
|
|
20250121,101900,12125730,10570,10560,10570,10530,341
|
|
20250121,101800,8530300,10570,10570,10570,10570,0
|
|
20250121,101700,8530300,10570,10570,10570,10570,3
|
|
20250121,101600,8498590,10560,10560,10560,10560,0
|
|
20250121,101500,8498590,10560,10560,10560,10560,0
|
|
20250121,101400,8498590,10560,10560,10560,10560,0
|
|
20250121,101300,8498590,10560,10560,10560,10560,0
|
|
20250121,101200,8498590,10560,10560,10560,10560,4
|
|
20250121,101100,8456350,10570,10570,10570,10570,0
|
|
20250121,101000,8456350,10570,10580,10580,10570,70
|
|
20250121,100900,7716360,10590,10590,10590,10590,0
|
|
20250121,100800,7716360,10590,10590,10590,10590,0
|
|
20250121,100700,7716360,10590,10580,10590,10580,3
|
|
20250121,100600,7684610,10570,10570,10570,10570,0
|
|
20250121,100500,7684610,10570,10560,10570,10560,16
|
|
20250121,100400,7515510,10600,10580,10600,10580,2
|
|
20250121,100300,7494330,10590,10590,10590,10590,0
|
|
20250121,100200,7494330,10590,10570,10600,10560,16
|
|
20250121,100100,7325210,10590,10580,10600,10580,20
|
|
20250121,100000,7113420,10590,10580,10600,10580,20
|
|
20250121,095900,6901670,10580,10580,10580,10580,0
|
|
20250121,095800,6901670,10580,10590,10590,10580,60
|
|
20250121,095700,6266860,10580,10580,10580,10580,0
|
|
20250121,095600,6266860,10580,10590,10590,10580,229
|
|
20250121,095500,3841810,10600,10600,10600,10600,0
|
|
20250121,095400,3841810,10600,10600,10600,10600,0
|
|
20250121,095300,3841810,10600,10600,10600,10600,0
|
|
20250121,095200,3841810,10600,10600,10600,10600,0
|
|
20250121,095100,3841810,10600,10600,10600,10600,0
|
|
20250121,095000,3841810,10600,10600,10600,10600,1
|
|
20250121,094900,3831210,10600,10600,10600,10600,1
|
|
20250121,094800,3820610,10590,10600,10600,10590,6
|
|
20250121,094700,3757020,10600,10600,10600,10600,0
|
|
20250121,094600,3757020,10600,10600,10600,10600,0
|
|
20250121,094500,3757020,10600,10600,10600,10600,12
|
|
20250121,094400,3629820,10600,10600,10600,10600,12
|
|
20250121,094300,3502620,10600,10600,10600,10600,3
|
|
20250121,094200,3470820,10590,10590,10590,10590,0
|
|
20250121,094100,3470820,10590,10590,10590,10590,17
|
|
20250121,094000,3290790,10600,10600,10600,10600,0
|
|
20250121,093900,3290790,10600,10600,10600,10600,0
|
|
20250121,093800,3290790,10600,10600,10600,10600,0
|
|
20250121,093700,3290790,10600,10600,10600,10600,0
|
|
20250121,093600,3290790,10600,10600,10600,10600,0
|
|
20250121,093500,3290790,10600,10600,10600,10600,2
|
|
20250121,093400,3269590,10600,10600,10600,10600,0
|
|
20250121,093300,3269590,10600,10600,10600,10600,0
|
|
20250121,093200,3269590,10600,10600,10600,10600,1
|
|
20250121,093100,3258990,10600,10600,10600,10600,0
|
|
20250121,093000,3258990,10600,10600,10600,10600,1
|
|
20250121,092900,3248390,10600,10600,10600,10600,0
|
|
20250121,092800,3248390,10600,10600,10600,10600,0
|
|
20250121,092700,3248390,10600,10600,10600,10600,2
|
|
20250121,092600,3227190,10590,10590,10590,10590,50
|
|
20250121,092500,2697690,10590,10590,10590,10590,0
|
|
20250121,092400,2697690,10590,10590,10590,10590,1
|
|
20250121,092300,2687100,10590,10590,10590,10590,0
|
|
20250121,092200,2687100,10590,10590,10590,10590,1
|
|
20250121,092100,2676510,10590,10590,10590,10590,2
|
|
20250121,092000,2655330,10590,10590,10590,10590,10
|
|
20250121,091900,2549430,10590,10590,10590,10590,0
|
|
20250121,091800,2549430,10590,10590,10590,10590,0
|
|
20250121,091700,2549430,10590,10590,10590,10590,0
|
|
20250121,091600,2549430,10590,10590,10590,10590,81
|
|
20250121,091500,1691640,10590,10590,10590,10590,0
|
|
20250121,091400,1691640,10590,10590,10590,10590,0
|
|
20250121,091300,1691640,10590,10590,10590,10590,0
|
|
20250121,091200,1691640,10590,10590,10590,10590,6
|
|
20250121,091100,1628100,10590,10590,10590,10590,0
|
|
20250121,091000,1628100,10590,10590,10590,10590,15
|
|
20250121,090900,1469250,10590,10590,10590,10590,0
|
|
20250121,090800,1469250,10590,10590,10590,10590,1
|
|
20250121,090700,1458660,10570,10570,10570,10570,0
|
|
20250121,090600,1458660,10570,10570,10570,10570,0
|
|
20250121,090500,1458660,10570,10570,10570,10570,0
|
|
20250121,090400,1458660,10570,10570,10570,10570,0
|
|
20250121,090300,1458660,10570,10570,10570,10570,0
|
|
20250121,090200,1458660,10570,10570,10570,10570,0
|
|
20250121,090100,1458660,10570,10570,10570,10570,0
|
|
20250121,090000,1458660,10570,10570,10570,10570,138
|