654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195100,65348540,10560,10560,10560,10560,17
|
|
20250122,195000,65348540,10560,10560,10560,10560,0
|
|
20250122,194900,65348540,10560,10560,10560,10560,0
|
|
20250122,194800,65348540,10560,10560,10560,10560,0
|
|
20250122,194700,65348540,10560,10560,10560,10560,0
|
|
20250122,194600,65348540,10560,10560,10560,10560,0
|
|
20250122,194500,65348540,10560,10560,10560,10560,0
|
|
20250122,194400,65348540,10560,10560,10560,10560,0
|
|
20250122,194300,65348540,10560,10560,10560,10560,0
|
|
20250122,194200,65348540,10560,10560,10560,10560,0
|
|
20250122,194100,65348540,10560,10560,10560,10560,0
|
|
20250122,194000,65348540,10560,10560,10560,10560,0
|
|
20250122,193900,65348540,10560,10560,10560,10560,0
|
|
20250122,193800,65348540,10560,10560,10560,10560,0
|
|
20250122,193700,65348540,10560,10560,10560,10560,0
|
|
20250122,193600,65348540,10560,10560,10560,10560,0
|
|
20250122,193500,65348540,10560,10560,10560,10560,0
|
|
20250122,193400,65348540,10560,10560,10560,10560,0
|
|
20250122,193300,65348540,10560,10560,10560,10560,0
|
|
20250122,193200,65348540,10560,10560,10560,10560,0
|
|
20250122,193100,65348540,10560,10560,10560,10560,0
|
|
20250122,193000,65348540,10560,10560,10560,10560,0
|
|
20250122,192900,65348540,10560,10560,10560,10560,0
|
|
20250122,192800,65348540,10560,10560,10560,10560,0
|
|
20250122,192700,65348540,10560,10560,10560,10560,0
|
|
20250122,192600,65348540,10560,10560,10560,10560,0
|
|
20250122,192500,65348540,10560,10560,10560,10560,0
|
|
20250122,192400,65348540,10560,10560,10560,10560,0
|
|
20250122,192300,65348540,10560,10560,10560,10560,0
|
|
20250122,192200,65348540,10560,10560,10560,10560,0
|
|
20250122,192100,65348540,10560,10560,10560,10560,17
|
|
20250122,192000,65348540,10560,10560,10560,10560,0
|
|
20250122,191900,65348540,10560,10560,10560,10560,0
|
|
20250122,191800,65348540,10560,10560,10560,10560,0
|
|
20250122,191700,65348540,10560,10560,10560,10560,0
|
|
20250122,191600,65348540,10560,10560,10560,10560,0
|
|
20250122,191500,65348540,10560,10560,10560,10560,0
|
|
20250122,191400,65348540,10560,10560,10560,10560,0
|
|
20250122,191300,65348540,10560,10560,10560,10560,0
|
|
20250122,191200,65348540,10560,10560,10560,10560,0
|
|
20250122,191100,65348540,10560,10560,10560,10560,0
|
|
20250122,191000,65348540,10560,10560,10560,10560,0
|
|
20250122,190900,65348540,10560,10560,10560,10560,0
|
|
20250122,190800,65348540,10560,10560,10560,10560,0
|
|
20250122,190700,65348540,10560,10560,10560,10560,0
|
|
20250122,190600,65348540,10560,10560,10560,10560,0
|
|
20250122,190500,65348540,10560,10560,10560,10560,0
|
|
20250122,190400,65348540,10560,10560,10560,10560,0
|
|
20250122,190300,65348540,10560,10560,10560,10560,0
|
|
20250122,190200,65348540,10560,10560,10560,10560,0
|
|
20250122,190100,65348540,10560,10560,10560,10560,0
|
|
20250122,190000,65348540,10560,10560,10560,10560,0
|
|
20250122,185900,65348540,10560,10560,10560,10560,0
|
|
20250122,185800,65348540,10560,10560,10560,10560,0
|
|
20250122,185700,65348540,10560,10560,10560,10560,0
|
|
20250122,185600,65348540,10560,10560,10560,10560,0
|
|
20250122,185500,65348540,10560,10560,10560,10560,0
|
|
20250122,185400,65348540,10560,10560,10560,10560,0
|
|
20250122,185300,65348540,10560,10560,10560,10560,0
|
|
20250122,185200,65348540,10560,10560,10560,10560,0
|
|
20250122,185100,65348540,10560,10560,10560,10560,17
|
|
20250122,185000,65348540,10560,10560,10560,10560,0
|
|
20250122,184900,65348540,10560,10560,10560,10560,0
|
|
20250122,184800,65348540,10560,10560,10560,10560,0
|
|
20250122,184700,65348540,10560,10560,10560,10560,0
|
|
20250122,184600,65348540,10560,10560,10560,10560,0
|
|
20250122,184500,65348540,10560,10560,10560,10560,0
|
|
20250122,184400,65348540,10560,10560,10560,10560,0
|
|
20250122,184300,65348540,10560,10560,10560,10560,0
|
|
20250122,184200,65348540,10560,10560,10560,10560,0
|
|
20250122,184100,65348540,10560,10560,10560,10560,0
|
|
20250122,184000,65348540,10560,10560,10560,10560,0
|
|
20250122,183900,65348540,10560,10560,10560,10560,0
|
|
20250122,183800,65348540,10560,10560,10560,10560,0
|
|
20250122,183700,65348540,10560,10560,10560,10560,0
|
|
20250122,183600,65348540,10560,10560,10560,10560,0
|
|
20250122,183500,65348540,10560,10560,10560,10560,0
|
|
20250122,183400,65348540,10560,10560,10560,10560,0
|
|
20250122,183300,65348540,10560,10560,10560,10560,0
|
|
20250122,183200,65348540,10560,10560,10560,10560,0
|
|
20250122,183100,65348540,10560,10560,10560,10560,0
|
|
20250122,183000,65348540,10560,10560,10560,10560,0
|
|
20250122,182900,65348540,10560,10560,10560,10560,0
|
|
20250122,182800,65348540,10560,10560,10560,10560,0
|
|
20250122,182700,65348540,10560,10560,10560,10560,0
|
|
20250122,182600,65348540,10560,10560,10560,10560,0
|
|
20250122,182500,65348540,10560,10560,10560,10560,0
|
|
20250122,182400,65348540,10560,10560,10560,10560,0
|
|
20250122,182300,65348540,10560,10560,10560,10560,0
|
|
20250122,182200,65348540,10560,10560,10560,10560,0
|
|
20250122,182100,65348540,10560,10560,10560,10560,17
|
|
20250122,182000,65348540,10560,10560,10560,10560,0
|
|
20250122,181900,65348540,10560,10560,10560,10560,0
|
|
20250122,181800,65348540,10560,10560,10560,10560,0
|
|
20250122,181700,65348540,10560,10560,10560,10560,0
|
|
20250122,181600,65348540,10560,10560,10560,10560,0
|
|
20250122,181500,65348540,10560,10560,10560,10560,0
|
|
20250122,181400,65348540,10560,10560,10560,10560,0
|
|
20250122,181300,65348540,10560,10560,10560,10560,0
|
|
20250122,181200,65348540,10560,10560,10560,10560,0
|
|
20250122,181100,65348540,10560,10560,10560,10560,0
|
|
20250122,181000,65348540,10560,10560,10560,10560,0
|
|
20250122,180900,65348540,10560,10560,10560,10560,0
|
|
20250122,180800,65348540,10560,10560,10560,10560,0
|
|
20250122,180700,65348540,10560,10560,10560,10560,0
|
|
20250122,180600,65348540,10560,10560,10560,10560,0
|
|
20250122,180500,65348540,10560,10560,10560,10560,0
|
|
20250122,180400,65348540,10560,10560,10560,10560,0
|
|
20250122,180300,65348540,10560,10560,10560,10560,0
|
|
20250122,180200,65348540,10560,10560,10560,10560,0
|
|
20250122,180100,65348540,10560,10560,10560,10560,0
|
|
20250122,180000,65348540,10560,10560,10560,10560,0
|
|
20250122,175900,65348540,10560,10560,10560,10560,0
|
|
20250122,175800,65348540,10560,10560,10560,10560,0
|
|
20250122,175700,65348540,10560,10560,10560,10560,0
|
|
20250122,175600,65348540,10560,10560,10560,10560,0
|
|
20250122,175500,65348540,10560,10560,10560,10560,0
|
|
20250122,175400,65348540,10560,10560,10560,10560,0
|
|
20250122,175300,65348540,10560,10560,10560,10560,0
|
|
20250122,175200,65348540,10560,10560,10560,10560,0
|
|
20250122,175100,65348540,10560,10560,10560,10560,17
|
|
20250122,175000,65348540,10560,10560,10560,10560,0
|
|
20250122,174900,65348540,10560,10560,10560,10560,0
|
|
20250122,174800,65348540,10560,10560,10560,10560,0
|
|
20250122,174700,65348540,10560,10560,10560,10560,0
|
|
20250122,174600,65348540,10560,10560,10560,10560,0
|
|
20250122,174500,65348540,10560,10560,10560,10560,0
|
|
20250122,174400,65348540,10560,10560,10560,10560,0
|
|
20250122,174300,65348540,10560,10560,10560,10560,0
|
|
20250122,174200,65348540,10560,10560,10560,10560,0
|
|
20250122,174100,65348540,10560,10560,10560,10560,0
|
|
20250122,174000,65348540,10560,10560,10560,10560,0
|
|
20250122,173900,65348540,10560,10560,10560,10560,0
|
|
20250122,173800,65348540,10560,10560,10560,10560,0
|
|
20250122,173700,65348540,10560,10560,10560,10560,0
|
|
20250122,173600,65348540,10560,10560,10560,10560,0
|
|
20250122,173500,65348540,10560,10560,10560,10560,0
|
|
20250122,173400,65348540,10560,10560,10560,10560,0
|
|
20250122,173300,65348540,10560,10560,10560,10560,0
|
|
20250122,173200,65348540,10560,10560,10560,10560,0
|
|
20250122,173100,65348540,10560,10560,10560,10560,0
|
|
20250122,173000,65348540,10560,10560,10560,10560,0
|
|
20250122,172900,65348540,10560,10560,10560,10560,0
|
|
20250122,172800,65348540,10560,10560,10560,10560,0
|
|
20250122,172700,65348540,10560,10560,10560,10560,0
|
|
20250122,172600,65348540,10560,10560,10560,10560,0
|
|
20250122,172500,65348540,10560,10560,10560,10560,0
|
|
20250122,172400,65348540,10560,10560,10560,10560,0
|
|
20250122,172300,65348540,10560,10560,10560,10560,0
|
|
20250122,172200,65348540,10560,10560,10560,10560,0
|
|
20250122,172100,65348540,10560,10560,10560,10560,17
|
|
20250122,172000,65348540,10560,10560,10560,10560,0
|
|
20250122,171900,65348540,10560,10560,10560,10560,0
|
|
20250122,171800,65348540,10560,10560,10560,10560,0
|
|
20250122,171700,65348540,10560,10560,10560,10560,0
|
|
20250122,171600,65348540,10560,10560,10560,10560,0
|
|
20250122,171500,65348540,10560,10560,10560,10560,0
|
|
20250122,171400,65348540,10560,10560,10560,10560,0
|
|
20250122,171300,65348540,10560,10560,10560,10560,0
|
|
20250122,171200,65348540,10560,10560,10560,10560,0
|
|
20250122,171100,65348540,10560,10560,10560,10560,0
|
|
20250122,171000,65348540,10560,10560,10560,10560,0
|
|
20250122,170900,65348540,10560,10560,10560,10560,0
|
|
20250122,170800,65348540,10560,10560,10560,10560,0
|
|
20250122,170700,65348540,10560,10560,10560,10560,0
|
|
20250122,170600,65348540,10560,10560,10560,10560,0
|
|
20250122,170500,65348540,10560,10560,10560,10560,0
|
|
20250122,170400,65348540,10560,10560,10560,10560,0
|
|
20250122,170300,65348540,10560,10560,10560,10560,0
|
|
20250122,170200,65348540,10560,10560,10560,10560,0
|
|
20250122,170100,65348540,10560,10560,10560,10560,0
|
|
20250122,170000,65348540,10560,10560,10560,10560,0
|
|
20250122,165900,65348540,10560,10560,10560,10560,0
|
|
20250122,165800,65348540,10560,10560,10560,10560,0
|
|
20250122,165700,65348540,10560,10560,10560,10560,0
|
|
20250122,165600,65348540,10560,10560,10560,10560,0
|
|
20250122,165500,65348540,10560,10560,10560,10560,0
|
|
20250122,165400,65348540,10560,10560,10560,10560,0
|
|
20250122,165300,65348540,10560,10560,10560,10560,0
|
|
20250122,165200,65348540,10560,10560,10560,10560,0
|
|
20250122,165100,65348540,10560,10560,10560,10560,17
|
|
20250122,165000,65348540,10560,10560,10560,10560,0
|
|
20250122,164900,65348540,10560,10560,10560,10560,0
|
|
20250122,164800,65348540,10560,10560,10560,10560,0
|
|
20250122,164700,65348540,10560,10560,10560,10560,0
|
|
20250122,164600,65348540,10560,10560,10560,10560,0
|
|
20250122,164500,65348540,10560,10560,10560,10560,0
|
|
20250122,164400,65348540,10560,10560,10560,10560,0
|
|
20250122,164300,65348540,10560,10560,10560,10560,0
|
|
20250122,164200,65348540,10560,10560,10560,10560,0
|
|
20250122,164100,65348540,10560,10560,10560,10560,0
|
|
20250122,164000,65348540,10560,10560,10560,10560,0
|
|
20250122,163900,65348540,10560,10560,10560,10560,0
|
|
20250122,163800,65348540,10560,10560,10560,10560,0
|
|
20250122,163700,65348540,10560,10560,10560,10560,0
|
|
20250122,163600,65348540,10560,10560,10560,10560,0
|
|
20250122,163500,65348540,10560,10560,10560,10560,0
|
|
20250122,163400,65348540,10560,10560,10560,10560,0
|
|
20250122,163300,65348540,10560,10560,10560,10560,0
|
|
20250122,163200,65348540,10560,10560,10560,10560,0
|
|
20250122,163100,65348540,10560,10560,10560,10560,0
|
|
20250122,163000,65348540,10560,10560,10560,10560,0
|
|
20250122,162900,65348540,10560,10560,10560,10560,0
|
|
20250122,162800,65348540,10560,10560,10560,10560,0
|
|
20250122,162700,65348540,10560,10560,10560,10560,0
|
|
20250122,162600,65348540,10560,10560,10560,10560,0
|
|
20250122,162500,65348540,10560,10560,10560,10560,0
|
|
20250122,162400,65348540,10560,10560,10560,10560,0
|
|
20250122,162300,65348540,10560,10560,10560,10560,0
|
|
20250122,162200,65348540,10560,10560,10560,10560,0
|
|
20250122,162100,65348540,10560,10560,10560,10560,17
|
|
20250122,162000,65348540,10560,10560,10560,10560,0
|
|
20250122,161900,65348540,10560,10560,10560,10560,0
|
|
20250122,161800,65348540,10560,10560,10560,10560,0
|
|
20250122,161700,65348540,10560,10560,10560,10560,0
|
|
20250122,161600,65348540,10560,10560,10560,10560,0
|
|
20250122,161500,65348540,10560,10560,10560,10560,0
|
|
20250122,161400,65348540,10560,10560,10560,10560,0
|
|
20250122,161300,65348540,10560,10560,10560,10560,0
|
|
20250122,161200,65348540,10560,10560,10560,10560,0
|
|
20250122,161100,65348540,10560,10560,10560,10560,0
|
|
20250122,161000,65348540,10560,10560,10560,10560,0
|
|
20250122,160900,65348540,10560,10560,10560,10560,0
|
|
20250122,160800,65348540,10560,10560,10560,10560,0
|
|
20250122,160700,65348540,10560,10560,10560,10560,0
|
|
20250122,160600,65348540,10560,10560,10560,10560,0
|
|
20250122,160500,65348540,10560,10560,10560,10560,0
|
|
20250122,160400,65348540,10560,10560,10560,10560,0
|
|
20250122,160300,65348540,10560,10560,10560,10560,0
|
|
20250122,160200,65348540,10560,10560,10560,10560,0
|
|
20250122,160100,65348540,10560,10560,10560,10560,0
|
|
20250122,160000,65348540,10560,10560,10560,10560,0
|
|
20250122,155900,65348540,10560,10560,10560,10560,0
|
|
20250122,155800,65348540,10560,10560,10560,10560,0
|
|
20250122,155700,65348540,10560,10560,10560,10560,0
|
|
20250122,155600,65348540,10560,10560,10560,10560,0
|
|
20250122,155500,65348540,10560,10560,10560,10560,0
|
|
20250122,155400,65348540,10560,10560,10560,10560,0
|
|
20250122,155300,65348540,10560,10560,10560,10560,0
|
|
20250122,155200,65348540,10560,10560,10560,10560,0
|
|
20250122,155100,65348540,10560,10560,10560,10560,17
|
|
20250122,155000,65348540,10560,10560,10560,10560,0
|
|
20250122,154900,65348540,10560,10560,10560,10560,0
|
|
20250122,154800,65348540,10560,10560,10560,10560,0
|
|
20250122,154700,65348540,10560,10560,10560,10560,0
|
|
20250122,154600,65348540,10560,10560,10560,10560,0
|
|
20250122,154500,65348540,10560,10560,10560,10560,0
|
|
20250122,154400,65348540,10560,10560,10560,10560,0
|
|
20250122,154300,65348540,10560,10560,10560,10560,0
|
|
20250122,154200,65348540,10560,10560,10560,10560,0
|
|
20250122,154100,65348540,10560,10560,10560,10560,0
|
|
20250122,154000,65348540,10560,10560,10560,10560,0
|
|
20250122,153900,65348540,10560,10560,10560,10560,0
|
|
20250122,153800,65348540,10560,10560,10560,10560,0
|
|
20250122,153700,65348540,10560,10560,10560,10560,0
|
|
20250122,153600,65348540,10560,10560,10560,10560,0
|
|
20250122,153500,65348540,10560,10560,10560,10560,0
|
|
20250122,153400,65348540,10560,10560,10560,10560,0
|
|
20250122,153300,65348540,10560,10560,10560,10560,0
|
|
20250122,153200,65348540,10560,10560,10560,10560,0
|
|
20250122,153100,65348540,10560,10560,10560,10560,0
|
|
20250122,153000,65348540,10560,10560,10560,10560,17
|
|
20250122,152900,65169020,10570,10570,10570,10570,0
|
|
20250122,152800,65169020,10570,10570,10570,10570,0
|
|
20250122,152700,65169020,10570,10570,10570,10570,0
|
|
20250122,152600,65169020,10570,10570,10570,10570,0
|
|
20250122,152500,65169020,10570,10570,10570,10570,0
|
|
20250122,152400,65169020,10570,10570,10570,10570,0
|
|
20250122,152300,65169020,10570,10570,10570,10570,0
|
|
20250122,152200,65169020,10570,10570,10570,10570,0
|
|
20250122,152100,65169020,10570,10570,10570,10570,0
|
|
20250122,152000,65169020,10570,10570,10570,10570,0
|
|
20250122,151900,65169020,10570,10570,10570,10570,10
|
|
20250122,151800,65063320,10570,10570,10570,10570,0
|
|
20250122,151700,65063320,10570,10570,10570,10570,0
|
|
20250122,151600,65063320,10570,10570,10570,10570,0
|
|
20250122,151500,65063320,10570,10570,10570,10570,0
|
|
20250122,151400,65063320,10570,10530,10570,10530,470
|
|
20250122,151300,60105280,10530,10530,10530,10530,44
|
|
20250122,151200,59641960,10540,10540,10540,10540,1
|
|
20250122,151100,59631420,10530,10530,10530,10530,4
|
|
20250122,151000,59589300,10520,10530,10530,10520,92
|
|
20250122,150900,58620580,10530,10530,10530,10530,0
|
|
20250122,150800,58620580,10530,10530,10530,10530,90
|
|
20250122,150700,57672880,10540,10540,10540,10540,0
|
|
20250122,150600,57672880,10540,10540,10540,10540,10
|
|
20250122,150500,57567480,10540,10540,10540,10540,0
|
|
20250122,150400,57567480,10540,10540,10540,10540,0
|
|
20250122,150300,57567480,10540,10540,10540,10540,0
|
|
20250122,150200,57567480,10540,10540,10540,10540,0
|
|
20250122,150100,57567480,10540,10540,10540,10540,0
|
|
20250122,150000,57567480,10540,10540,10540,10540,0
|
|
20250122,145900,57567480,10540,10540,10540,10540,0
|
|
20250122,145800,57567480,10540,10540,10540,10540,0
|
|
20250122,145700,57567480,10540,10540,10540,10540,0
|
|
20250122,145600,57567480,10540,10540,10540,10540,0
|
|
20250122,145500,57567480,10540,10540,10540,10540,2
|
|
20250122,145400,57546400,10540,10540,10540,10540,0
|
|
20250122,145300,57546400,10540,10540,10540,10540,0
|
|
20250122,145200,57546400,10540,10540,10540,10540,0
|
|
20250122,145100,57546400,10540,10550,10550,10540,71
|
|
20250122,145000,56797710,10560,10560,10560,10560,0
|
|
20250122,144900,56797710,10560,10560,10560,10560,0
|
|
20250122,144800,56797710,10560,10560,10560,10560,0
|
|
20250122,144700,56797710,10560,10560,10560,10560,0
|
|
20250122,144600,56797710,10560,10560,10560,10560,0
|
|
20250122,144500,56797710,10560,10560,10560,10560,0
|
|
20250122,144400,56797710,10560,10560,10560,10560,0
|
|
20250122,144300,56797710,10560,10560,10560,10560,0
|
|
20250122,144200,56797710,10560,10560,10560,10560,47
|
|
20250122,144100,56301390,10550,10550,10550,10550,0
|
|
20250122,144000,56301390,10550,10550,10550,10550,0
|
|
20250122,143900,56301390,10550,10550,10550,10550,0
|
|
20250122,143800,56301390,10550,10550,10550,10550,0
|
|
20250122,143700,56301390,10550,10550,10550,10550,0
|
|
20250122,143600,56301390,10550,10550,10550,10550,0
|
|
20250122,143500,56301390,10550,10550,10550,10550,0
|
|
20250122,143400,56301390,10550,10550,10550,10550,0
|
|
20250122,143300,56301390,10550,10550,10550,10550,0
|
|
20250122,143200,56301390,10550,10550,10550,10550,0
|
|
20250122,143100,56301390,10550,10550,10550,10550,0
|
|
20250122,143000,56301390,10550,10550,10550,10550,0
|
|
20250122,142900,56301390,10550,10550,10550,10550,0
|
|
20250122,142800,56301390,10550,10550,10550,10550,1
|
|
20250122,142700,56290840,10560,10560,10560,10560,0
|
|
20250122,142600,56290840,10560,10560,10560,10560,0
|
|
20250122,142500,56290840,10560,10560,10560,10560,230
|
|
20250122,142400,53862040,10560,10560,10560,10560,0
|
|
20250122,142300,53862040,10560,10560,10560,10560,0
|
|
20250122,142200,53862040,10560,10560,10560,10560,0
|
|
20250122,142100,53862040,10560,10560,10560,10560,0
|
|
20250122,142000,53862040,10560,10560,10560,10560,0
|
|
20250122,141900,53862040,10560,10560,10560,10560,0
|
|
20250122,141800,53862040,10560,10560,10560,10560,0
|
|
20250122,141700,53862040,10560,10560,10560,10560,100
|
|
20250122,141600,52806040,10560,10560,10560,10560,0
|
|
20250122,141500,52806040,10560,10560,10560,10560,0
|
|
20250122,141400,52806040,10560,10560,10560,10560,1
|
|
20250122,141300,52795480,10560,10560,10560,10560,0
|
|
20250122,141200,52795480,10560,10560,10560,10560,0
|
|
20250122,141100,52795480,10560,10560,10560,10560,0
|
|
20250122,141000,52795480,10560,10560,10560,10560,1
|
|
20250122,140900,52784920,10550,10550,10550,10550,0
|
|
20250122,140800,52784920,10550,10550,10550,10550,0
|
|
20250122,140700,52784920,10550,10550,10550,10550,0
|
|
20250122,140600,52784920,10550,10550,10550,10550,2
|
|
20250122,140500,52763820,10560,10560,10560,10560,0
|
|
20250122,140400,52763820,10560,10550,10560,10550,41
|
|
20250122,140300,52331260,10550,10550,10550,10550,0
|
|
20250122,140200,52331260,10550,10550,10550,10550,0
|
|
20250122,140100,52331260,10550,10550,10550,10550,5
|
|
20250122,140000,52278510,10560,10560,10560,10560,0
|
|
20250122,135900,52278510,10560,10560,10560,10560,0
|
|
20250122,135800,52278510,10560,10560,10560,10560,0
|
|
20250122,135700,52278510,10560,10560,10560,10560,0
|
|
20250122,135600,52278510,10560,10560,10560,10560,0
|
|
20250122,135500,52278510,10560,10560,10560,10560,0
|
|
20250122,135400,52278510,10560,10560,10560,10560,0
|
|
20250122,135300,52278510,10560,10560,10560,10560,0
|
|
20250122,135200,52278510,10560,10550,10560,10550,9
|
|
20250122,135100,52183490,10550,10550,10550,10550,0
|
|
20250122,135000,52183490,10550,10550,10550,10550,0
|
|
20250122,134900,52183490,10550,10550,10550,10550,0
|
|
20250122,134800,52183490,10550,10550,10550,10550,0
|
|
20250122,134700,52183490,10550,10550,10550,10550,0
|
|
20250122,134600,52183490,10550,10550,10550,10550,0
|
|
20250122,134500,52183490,10550,10550,10550,10550,0
|
|
20250122,134400,52183490,10550,10550,10550,10550,0
|
|
20250122,134300,52183490,10550,10550,10550,10550,0
|
|
20250122,134200,52183490,10550,10550,10550,10550,0
|
|
20250122,134100,52183490,10550,10550,10550,10550,0
|
|
20250122,134000,52183490,10550,10550,10550,10550,0
|
|
20250122,133900,52183490,10550,10550,10550,10550,0
|
|
20250122,133800,52183490,10550,10550,10550,10550,0
|
|
20250122,133700,52183490,10550,10550,10550,10550,0
|
|
20250122,133600,52183490,10550,10550,10550,10550,0
|
|
20250122,133500,52183490,10550,10550,10550,10550,0
|
|
20250122,133400,52183490,10550,10550,10550,10550,0
|
|
20250122,133300,52183490,10550,10550,10550,10550,0
|
|
20250122,133200,52183490,10550,10550,10550,10550,0
|
|
20250122,133100,52183490,10550,10550,10550,10550,0
|
|
20250122,133000,52183490,10550,10550,10550,10550,0
|
|
20250122,132900,52183490,10550,10550,10550,10550,0
|
|
20250122,132800,52183490,10550,10550,10550,10550,0
|
|
20250122,132700,52183490,10550,10550,10550,10550,0
|
|
20250122,132600,52183490,10550,10550,10550,10550,0
|
|
20250122,132500,52183490,10550,10550,10550,10550,0
|
|
20250122,132400,52183490,10550,10540,10550,10540,2
|
|
20250122,132300,52162400,10560,10560,10560,10560,0
|
|
20250122,132200,52162400,10560,10560,10560,10560,0
|
|
20250122,132100,52162400,10560,10540,10560,10540,2
|
|
20250122,132000,52141300,10520,10520,10520,10520,0
|
|
20250122,131900,52141300,10520,10520,10520,10520,0
|
|
20250122,131800,52141300,10520,10520,10520,10520,0
|
|
20250122,131700,52141300,10520,10520,10520,10520,0
|
|
20250122,131600,52141300,10520,10520,10520,10520,0
|
|
20250122,131500,52141300,10520,10520,10520,10520,0
|
|
20250122,131400,52141300,10520,10520,10520,10520,0
|
|
20250122,131300,52141300,10520,10520,10520,10520,0
|
|
20250122,131200,52141300,10520,10520,10520,10520,2
|
|
20250122,131100,52120260,10510,10520,10520,10510,190
|
|
20250122,131000,50123330,10520,10520,10520,10520,0
|
|
20250122,130900,50123330,10520,10530,10530,10520,55
|
|
20250122,130800,49544710,10520,10520,10520,10520,0
|
|
20250122,130700,49544710,10520,10520,10520,10520,0
|
|
20250122,130600,49544710,10520,10520,10520,10520,0
|
|
20250122,130500,49544710,10520,10520,10520,10520,0
|
|
20250122,130400,49544710,10520,10520,10520,10520,257
|
|
20250122,130300,46841070,10520,10520,10520,10520,0
|
|
20250122,130200,46841070,10520,10530,10530,10520,261
|
|
20250122,130100,44094440,10530,10530,10530,10530,0
|
|
20250122,130000,44094440,10530,10530,10530,10530,0
|
|
20250122,125900,44094440,10530,10530,10530,10530,500
|
|
20250122,125800,38829440,10540,10540,10540,10540,2
|
|
20250122,125700,38808360,10540,10540,10540,10540,0
|
|
20250122,125600,38808360,10540,10540,10540,10540,0
|
|
20250122,125500,38808360,10540,10540,10540,10540,0
|
|
20250122,125400,38808360,10540,10540,10540,10540,1
|
|
20250122,125300,38797820,10540,10540,10540,10540,0
|
|
20250122,125200,38797820,10540,10540,10540,10540,0
|
|
20250122,125100,38797820,10540,10540,10540,10540,1
|
|
20250122,125000,38787280,10530,10530,10530,10530,0
|
|
20250122,124900,38787280,10530,10530,10530,10530,0
|
|
20250122,124800,38787280,10530,10530,10530,10530,0
|
|
20250122,124700,38787280,10530,10530,10530,10530,0
|
|
20250122,124600,38787280,10530,10530,10530,10530,0
|
|
20250122,124500,38787280,10530,10530,10530,10530,0
|
|
20250122,124400,38787280,10530,10530,10530,10530,25
|
|
20250122,124300,38524030,10530,10530,10530,10530,0
|
|
20250122,124200,38524030,10530,10530,10530,10530,0
|
|
20250122,124100,38524030,10530,10530,10530,10530,0
|
|
20250122,124000,38524030,10530,10530,10530,10530,0
|
|
20250122,123900,38524030,10530,10530,10530,10530,0
|
|
20250122,123800,38524030,10530,10530,10530,10530,12
|
|
20250122,123700,38397670,10540,10540,10540,10540,0
|
|
20250122,123600,38397670,10540,10540,10540,10540,1
|
|
20250122,123500,38387130,10540,10540,10540,10540,5
|
|
20250122,123400,38334430,10540,10540,10540,10540,1
|
|
20250122,123300,38323890,10540,10540,10540,10540,0
|
|
20250122,123200,38323890,10540,10540,10540,10540,295
|
|
20250122,123100,35214590,10560,10560,10560,10560,0
|
|
20250122,123000,35214590,10560,10560,10560,10560,1
|
|
20250122,122900,35204030,10560,10560,10560,10560,1
|
|
20250122,122800,35193470,10560,10560,10560,10560,0
|
|
20250122,122700,35193470,10560,10560,10560,10560,0
|
|
20250122,122600,35193470,10560,10560,10560,10560,0
|
|
20250122,122500,35193470,10560,10560,10560,10560,0
|
|
20250122,122400,35193470,10560,10560,10560,10560,0
|
|
20250122,122300,35193470,10560,10560,10560,10560,0
|
|
20250122,122200,35193470,10560,10560,10560,10560,0
|
|
20250122,122100,35193470,10560,10560,10560,10560,0
|
|
20250122,122000,35193470,10560,10560,10560,10560,0
|
|
20250122,121900,35193470,10560,10560,10560,10560,0
|
|
20250122,121800,35193470,10560,10560,10560,10560,0
|
|
20250122,121700,35193470,10560,10560,10560,10560,0
|
|
20250122,121600,35193470,10560,10560,10560,10560,1
|
|
20250122,121500,35182910,10540,10540,10540,10540,0
|
|
20250122,121400,35182910,10540,10540,10540,10540,1011
|
|
20250122,121300,24526970,10550,10570,10570,10550,145
|
|
20250122,121200,22997140,10560,10560,10560,10560,0
|
|
20250122,121100,22997140,10560,10560,10560,10560,0
|
|
20250122,121000,22997140,10560,10560,10560,10560,101
|
|
20250122,120900,21930580,10560,10560,10560,10560,0
|
|
20250122,120800,21930580,10560,10560,10560,10560,0
|
|
20250122,120700,21930580,10560,10560,10560,10560,0
|
|
20250122,120600,21930580,10560,10560,10560,10560,0
|
|
20250122,120500,21930580,10560,10560,10560,10560,15
|
|
20250122,120400,21772180,10560,10560,10560,10560,0
|
|
20250122,120300,21772180,10560,10560,10560,10560,0
|
|
20250122,120200,21772180,10560,10560,10560,10560,0
|
|
20250122,120100,21772180,10560,10560,10560,10560,4
|
|
20250122,120000,21729940,10560,10560,10560,10560,0
|
|
20250122,115900,21729940,10560,10560,10560,10560,0
|
|
20250122,115800,21729940,10560,10560,10560,10560,34
|
|
20250122,115700,21370900,10570,10570,10570,10570,0
|
|
20250122,115600,21370900,10570,10570,10570,10570,98
|
|
20250122,115500,20335040,10580,10580,10580,10580,0
|
|
20250122,115400,20335040,10580,10580,10580,10580,0
|
|
20250122,115300,20335040,10580,10580,10580,10580,0
|
|
20250122,115200,20335040,10580,10580,10580,10580,0
|
|
20250122,115100,20335040,10580,10580,10580,10580,0
|
|
20250122,115000,20335040,10580,10580,10580,10580,0
|
|
20250122,114900,20335040,10580,10580,10580,10580,0
|
|
20250122,114800,20335040,10580,10580,10580,10580,0
|
|
20250122,114700,20335040,10580,10580,10580,10580,0
|
|
20250122,114600,20335040,10580,10580,10580,10580,0
|
|
20250122,114500,20335040,10580,10580,10580,10580,2
|
|
20250122,114400,20313880,10570,10570,10570,10570,0
|
|
20250122,114300,20313880,10570,10570,10570,10570,0
|
|
20250122,114200,20313880,10570,10570,10570,10570,0
|
|
20250122,114100,20313880,10570,10570,10570,10570,0
|
|
20250122,114000,20313880,10570,10570,10570,10570,0
|
|
20250122,113900,20313880,10570,10570,10570,10570,0
|
|
20250122,113800,20313880,10570,10570,10570,10570,0
|
|
20250122,113700,20313880,10570,10570,10570,10570,0
|
|
20250122,113600,20313880,10570,10570,10570,10570,0
|
|
20250122,113500,20313880,10570,10570,10570,10570,0
|
|
20250122,113400,20313880,10570,10570,10570,10570,0
|
|
20250122,113300,20313880,10570,10570,10570,10570,0
|
|
20250122,113200,20313880,10570,10570,10570,10570,0
|
|
20250122,113100,20313880,10570,10570,10570,10570,0
|
|
20250122,113000,20313880,10570,10570,10570,10570,0
|
|
20250122,112900,20313880,10570,10570,10570,10570,0
|
|
20250122,112800,20313880,10570,10570,10570,10570,0
|
|
20250122,112700,20313880,10570,10580,10580,10570,51
|
|
20250122,112600,19774800,10570,10570,10570,10570,30
|
|
20250122,112500,19457700,10570,10570,10570,10570,0
|
|
20250122,112400,19457700,10570,10570,10570,10570,0
|
|
20250122,112300,19457700,10570,10570,10570,10570,0
|
|
20250122,112200,19457700,10570,10570,10570,10570,0
|
|
20250122,112100,19457700,10570,10570,10570,10570,0
|
|
20250122,112000,19457700,10570,10570,10570,10570,0
|
|
20250122,111900,19457700,10570,10570,10570,10570,0
|
|
20250122,111800,19457700,10570,10570,10570,10570,0
|
|
20250122,111700,19457700,10570,10570,10570,10570,0
|
|
20250122,111600,19457700,10570,10570,10570,10570,0
|
|
20250122,111500,19457700,10570,10570,10570,10570,0
|
|
20250122,111400,19457700,10570,10570,10570,10570,6
|
|
20250122,111300,19394280,10570,10570,10570,10570,25
|
|
20250122,111200,19130030,10570,10570,10570,10570,0
|
|
20250122,111100,19130030,10570,10570,10570,10570,0
|
|
20250122,111000,19130030,10570,10570,10570,10570,0
|
|
20250122,110900,19130030,10570,10570,10570,10570,0
|
|
20250122,110800,19130030,10570,10570,10570,10570,0
|
|
20250122,110700,19130030,10570,10570,10570,10570,150
|
|
20250122,110600,17544530,10570,10570,10570,10570,0
|
|
20250122,110500,17544530,10570,10570,10570,10570,0
|
|
20250122,110400,17544530,10570,10570,10570,10570,0
|
|
20250122,110300,17544530,10570,10570,10570,10570,0
|
|
20250122,110200,17544530,10570,10570,10570,10570,0
|
|
20250122,110100,17544530,10570,10570,10570,10570,0
|
|
20250122,110000,17544530,10570,10570,10570,10570,1
|
|
20250122,105900,17533960,10570,10570,10570,10570,0
|
|
20250122,105800,17533960,10570,10570,10570,10570,0
|
|
20250122,105700,17533960,10570,10570,10570,10570,0
|
|
20250122,105600,17533960,10570,10570,10570,10570,0
|
|
20250122,105500,17533960,10570,10570,10570,10570,0
|
|
20250122,105400,17533960,10570,10570,10570,10570,0
|
|
20250122,105300,17533960,10570,10570,10570,10570,0
|
|
20250122,105200,17533960,10570,10570,10570,10570,0
|
|
20250122,105100,17533960,10570,10570,10570,10570,0
|
|
20250122,105000,17533960,10570,10570,10570,10570,0
|
|
20250122,104900,17533960,10570,10570,10570,10570,0
|
|
20250122,104800,17533960,10570,10570,10570,10570,4
|
|
20250122,104700,17491680,10570,10570,10570,10570,0
|
|
20250122,104600,17491680,10570,10570,10570,10570,0
|
|
20250122,104500,17491680,10570,10570,10570,10570,0
|
|
20250122,104400,17491680,10570,10570,10570,10570,0
|
|
20250122,104300,17491680,10570,10570,10570,10570,0
|
|
20250122,104200,17491680,10570,10570,10570,10570,0
|
|
20250122,104100,17491680,10570,10570,10570,10570,0
|
|
20250122,104000,17491680,10570,10570,10570,10570,5
|
|
20250122,103900,17438830,10570,10570,10570,10570,0
|
|
20250122,103800,17438830,10570,10570,10570,10570,0
|
|
20250122,103700,17438830,10570,10570,10570,10570,0
|
|
20250122,103600,17438830,10570,10570,10570,10570,0
|
|
20250122,103500,17438830,10570,10570,10570,10570,0
|
|
20250122,103400,17438830,10570,10570,10570,10570,2
|
|
20250122,103300,17417690,10570,10570,10570,10570,15
|
|
20250122,103200,17259140,10570,10570,10570,10570,0
|
|
20250122,103100,17259140,10570,10570,10570,10570,0
|
|
20250122,103000,17259140,10570,10570,10570,10570,0
|
|
20250122,102900,17259140,10570,10570,10570,10570,0
|
|
20250122,102800,17259140,10570,10570,10570,10570,47
|
|
20250122,102700,16762350,10560,10560,10560,10560,191
|
|
20250122,102600,14745390,10560,10560,10560,10560,0
|
|
20250122,102500,14745390,10560,10560,10560,10560,0
|
|
20250122,102400,14745390,10560,10560,10560,10560,0
|
|
20250122,102300,14745390,10560,10560,10560,10560,0
|
|
20250122,102200,14745390,10560,10560,10560,10560,0
|
|
20250122,102100,14745390,10560,10560,10560,10560,1
|
|
20250122,102000,14734830,10560,10560,10560,10560,1
|
|
20250122,101900,14724270,10560,10560,10560,10560,0
|
|
20250122,101800,14724270,10560,10560,10560,10560,0
|
|
20250122,101700,14724270,10560,10560,10560,10560,0
|
|
20250122,101600,14724270,10560,10560,10560,10560,0
|
|
20250122,101500,14724270,10560,10560,10560,10560,1
|
|
20250122,101400,14713710,10560,10560,10560,10560,0
|
|
20250122,101300,14713710,10560,10560,10560,10560,0
|
|
20250122,101200,14713710,10560,10560,10560,10560,0
|
|
20250122,101100,14713710,10560,10560,10560,10560,0
|
|
20250122,101000,14713710,10560,10560,10560,10560,1
|
|
20250122,100900,14703150,10560,10560,10560,10560,0
|
|
20250122,100800,14703150,10560,10560,10560,10560,0
|
|
20250122,100700,14703150,10560,10560,10560,10560,1
|
|
20250122,100600,14692590,10570,10570,10570,10570,2
|
|
20250122,100500,14671450,10570,10570,10570,10570,1
|
|
20250122,100400,14660880,10550,10550,10550,10550,0
|
|
20250122,100300,14660880,10550,10560,10560,10550,130
|
|
20250122,100200,13289360,10560,10560,10560,10560,0
|
|
20250122,100100,13289360,10560,10560,10560,10560,0
|
|
20250122,100000,13289360,10560,10560,10560,10560,1
|
|
20250122,095900,13278800,10550,10550,10550,10550,0
|
|
20250122,095800,13278800,10550,10550,10550,10550,0
|
|
20250122,095700,13278800,10550,10560,10560,10550,231
|
|
20250122,095600,10841320,10570,10570,10570,10570,0
|
|
20250122,095500,10841320,10570,10570,10570,10570,0
|
|
20250122,095400,10841320,10570,10570,10570,10570,0
|
|
20250122,095300,10841320,10570,10570,10570,10570,0
|
|
20250122,095200,10841320,10570,10570,10570,10570,1
|
|
20250122,095100,10830750,10570,10570,10570,10570,0
|
|
20250122,095000,10830750,10570,10570,10570,10570,0
|
|
20250122,094900,10830750,10570,10570,10570,10570,1
|
|
20250122,094800,10820180,10570,10570,10570,10570,10
|
|
20250122,094700,10714480,10570,10570,10570,10570,0
|
|
20250122,094600,10714480,10570,10570,10570,10570,4
|
|
20250122,094500,10672200,10570,10570,10570,10570,10
|
|
20250122,094400,10566500,10570,10570,10570,10570,12
|
|
20250122,094300,10439660,10570,10570,10570,10570,1
|
|
20250122,094200,10429090,10570,10570,10570,10570,0
|
|
20250122,094100,10429090,10570,10570,10570,10570,0
|
|
20250122,094000,10429090,10570,10570,10570,10570,0
|
|
20250122,093900,10429090,10570,10570,10570,10570,0
|
|
20250122,093800,10429090,10570,10570,10570,10570,0
|
|
20250122,093700,10429090,10570,10570,10570,10570,0
|
|
20250122,093600,10429090,10570,10570,10570,10570,0
|
|
20250122,093500,10429090,10570,10570,10570,10570,0
|
|
20250122,093400,10429090,10570,10570,10570,10570,0
|
|
20250122,093300,10429090,10570,10570,10570,10570,0
|
|
20250122,093200,10429090,10570,10570,10570,10570,1
|
|
20250122,093100,10418520,10560,10570,10570,10560,31
|
|
20250122,093000,10091140,10580,10580,10580,10580,1
|
|
20250122,092900,10080560,10580,10580,10580,10580,2
|
|
20250122,092800,10059400,10580,10580,10580,10580,97
|
|
20250122,092700,9033140,10580,10570,10580,10570,11
|
|
20250122,092600,8916800,10580,10560,10580,10560,3
|
|
20250122,092500,8885080,10560,10560,10560,10560,0
|
|
20250122,092400,8885080,10560,10570,10570,10560,320
|
|
20250122,092300,5505670,10580,10580,10580,10580,0
|
|
20250122,092200,5505670,10580,10580,10580,10580,4
|
|
20250122,092100,5463350,10580,10580,10580,10580,17
|
|
20250122,092000,5283490,10580,10560,10580,10560,315
|
|
20250122,091900,1953570,10580,10580,10580,10580,50
|
|
20250122,091800,1424570,10580,10580,10580,10580,1
|
|
20250122,091700,1413990,10560,10560,10560,10560,0
|
|
20250122,091600,1413990,10560,10560,10560,10560,0
|
|
20250122,091500,1413990,10560,10560,10560,10560,0
|
|
20250122,091400,1413990,10560,10560,10560,10560,0
|
|
20250122,091300,1413990,10560,10560,10560,10560,7
|
|
20250122,091200,1340070,10580,10580,10580,10580,0
|
|
20250122,091100,1340070,10580,10580,10580,10580,1
|
|
20250122,091000,1329490,10570,10570,10570,10570,0
|
|
20250122,090900,1329490,10570,10570,10570,10570,0
|
|
20250122,090800,1329490,10570,10570,10570,10570,12
|
|
20250122,090700,1202650,10570,10570,10570,10570,2
|
|
20250122,090600,1181510,10560,10560,10560,10560,10
|
|
20250122,090500,1075910,10550,10550,10550,10550,0
|
|
20250122,090400,1075910,10550,10550,10550,10550,25
|
|
20250122,090300,812160,10550,10550,10550,10550,0
|
|
20250122,090200,812160,10550,10550,10550,10550,0
|
|
20250122,090100,812160,10550,10560,10560,10550,53
|
|
20250122,090000,252960,10540,10540,10540,10540,24
|