600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185700,262884320,10490,10490,10490,10490,849
|
|
20250115,185600,262884320,10490,10490,10490,10490,0
|
|
20250115,185500,262884320,10490,10490,10490,10490,0
|
|
20250115,185400,262884320,10490,10490,10490,10490,0
|
|
20250115,185300,262884320,10490,10490,10490,10490,0
|
|
20250115,185200,262884320,10490,10490,10490,10490,0
|
|
20250115,185100,262884320,10490,10490,10490,10490,0
|
|
20250115,185000,262884320,10490,10490,10490,10490,0
|
|
20250115,184900,262884320,10490,10490,10490,10490,0
|
|
20250115,184800,262884320,10490,10490,10490,10490,0
|
|
20250115,184700,262884320,10490,10490,10490,10490,0
|
|
20250115,184600,262884320,10490,10490,10490,10490,0
|
|
20250115,184500,262884320,10490,10490,10490,10490,0
|
|
20250115,184400,262884320,10490,10490,10490,10490,0
|
|
20250115,184300,262884320,10490,10490,10490,10490,0
|
|
20250115,184200,262884320,10490,10490,10490,10490,0
|
|
20250115,184100,262884320,10490,10490,10490,10490,0
|
|
20250115,184000,262884320,10490,10490,10490,10490,0
|
|
20250115,183900,262884320,10490,10490,10490,10490,0
|
|
20250115,183800,262884320,10490,10490,10490,10490,0
|
|
20250115,183700,262884320,10490,10490,10490,10490,0
|
|
20250115,183600,262884320,10490,10490,10490,10490,0
|
|
20250115,183500,262884320,10490,10490,10490,10490,0
|
|
20250115,183400,262884320,10490,10490,10490,10490,0
|
|
20250115,183300,262884320,10490,10490,10490,10490,0
|
|
20250115,183200,262884320,10490,10490,10490,10490,0
|
|
20250115,183100,262884320,10490,10490,10490,10490,0
|
|
20250115,183000,262884320,10490,10490,10490,10490,0
|
|
20250115,182900,262884320,10490,10490,10490,10490,0
|
|
20250115,182800,262884320,10490,10490,10490,10490,0
|
|
20250115,182700,262884320,10490,10490,10490,10490,849
|
|
20250115,182600,262884320,10490,10490,10490,10490,0
|
|
20250115,182500,262884320,10490,10490,10490,10490,0
|
|
20250115,182400,262884320,10490,10490,10490,10490,0
|
|
20250115,182300,262884320,10490,10490,10490,10490,0
|
|
20250115,182200,262884320,10490,10490,10490,10490,0
|
|
20250115,182100,262884320,10490,10490,10490,10490,0
|
|
20250115,182000,262884320,10490,10490,10490,10490,0
|
|
20250115,181900,262884320,10490,10490,10490,10490,0
|
|
20250115,181800,262884320,10490,10490,10490,10490,0
|
|
20250115,181700,262884320,10490,10490,10490,10490,0
|
|
20250115,181600,262884320,10490,10490,10490,10490,0
|
|
20250115,181500,262884320,10490,10490,10490,10490,0
|
|
20250115,181400,262884320,10490,10490,10490,10490,0
|
|
20250115,181300,262884320,10490,10490,10490,10490,0
|
|
20250115,181200,262884320,10490,10490,10490,10490,0
|
|
20250115,181100,262884320,10490,10490,10490,10490,0
|
|
20250115,181000,262884320,10490,10490,10490,10490,0
|
|
20250115,180900,262884320,10490,10490,10490,10490,0
|
|
20250115,180800,262884320,10490,10490,10490,10490,0
|
|
20250115,180700,262884320,10490,10490,10490,10490,0
|
|
20250115,180600,262884320,10490,10490,10490,10490,0
|
|
20250115,180500,262884320,10490,10490,10490,10490,0
|
|
20250115,180400,262884320,10490,10490,10490,10490,0
|
|
20250115,180300,262884320,10490,10490,10490,10490,0
|
|
20250115,180200,262884320,10490,10490,10490,10490,0
|
|
20250115,180100,262884320,10490,10490,10490,10490,0
|
|
20250115,180000,262884320,10490,10490,10490,10490,0
|
|
20250115,175900,262884320,10490,10490,10490,10490,0
|
|
20250115,175800,262884320,10490,10490,10490,10490,0
|
|
20250115,175700,262884320,10490,10490,10490,10490,849
|
|
20250115,175600,262884320,10490,10490,10490,10490,0
|
|
20250115,175500,262884320,10490,10490,10490,10490,0
|
|
20250115,175400,262884320,10490,10490,10490,10490,0
|
|
20250115,175300,262884320,10490,10490,10490,10490,0
|
|
20250115,175200,262884320,10490,10490,10490,10490,0
|
|
20250115,175100,262884320,10490,10490,10490,10490,0
|
|
20250115,175000,262884320,10490,10490,10490,10490,0
|
|
20250115,174900,262884320,10490,10490,10490,10490,0
|
|
20250115,174800,262884320,10490,10490,10490,10490,0
|
|
20250115,174700,262884320,10490,10490,10490,10490,0
|
|
20250115,174600,262884320,10490,10490,10490,10490,0
|
|
20250115,174500,262884320,10490,10490,10490,10490,0
|
|
20250115,174400,262884320,10490,10490,10490,10490,0
|
|
20250115,174300,262884320,10490,10490,10490,10490,0
|
|
20250115,174200,262884320,10490,10490,10490,10490,0
|
|
20250115,174100,262884320,10490,10490,10490,10490,0
|
|
20250115,174000,262884320,10490,10490,10490,10490,0
|
|
20250115,173900,262884320,10490,10490,10490,10490,0
|
|
20250115,173800,262884320,10490,10490,10490,10490,0
|
|
20250115,173700,262884320,10490,10490,10490,10490,0
|
|
20250115,173600,262884320,10490,10490,10490,10490,0
|
|
20250115,173500,262884320,10490,10490,10490,10490,0
|
|
20250115,173400,262884320,10490,10490,10490,10490,0
|
|
20250115,173300,262884320,10490,10490,10490,10490,0
|
|
20250115,173200,262884320,10490,10490,10490,10490,0
|
|
20250115,173100,262884320,10490,10490,10490,10490,0
|
|
20250115,173000,262884320,10490,10490,10490,10490,0
|
|
20250115,172900,262884320,10490,10490,10490,10490,0
|
|
20250115,172800,262884320,10490,10490,10490,10490,0
|
|
20250115,172700,262884320,10490,10490,10490,10490,849
|
|
20250115,172600,262884320,10490,10490,10490,10490,0
|
|
20250115,172500,262884320,10490,10490,10490,10490,0
|
|
20250115,172400,262884320,10490,10490,10490,10490,0
|
|
20250115,172300,262884320,10490,10490,10490,10490,0
|
|
20250115,172200,262884320,10490,10490,10490,10490,0
|
|
20250115,172100,262884320,10490,10490,10490,10490,0
|
|
20250115,172000,262884320,10490,10490,10490,10490,0
|
|
20250115,171900,262884320,10490,10490,10490,10490,0
|
|
20250115,171800,262884320,10490,10490,10490,10490,0
|
|
20250115,171700,262884320,10490,10490,10490,10490,0
|
|
20250115,171600,262884320,10490,10490,10490,10490,0
|
|
20250115,171500,262884320,10490,10490,10490,10490,0
|
|
20250115,171400,262884320,10490,10490,10490,10490,0
|
|
20250115,171300,262884320,10490,10490,10490,10490,0
|
|
20250115,171200,262884320,10490,10490,10490,10490,0
|
|
20250115,171100,262884320,10490,10490,10490,10490,0
|
|
20250115,171000,262884320,10490,10490,10490,10490,0
|
|
20250115,170900,262884320,10490,10490,10490,10490,0
|
|
20250115,170800,262884320,10490,10490,10490,10490,0
|
|
20250115,170700,262884320,10490,10490,10490,10490,0
|
|
20250115,170600,262884320,10490,10490,10490,10490,0
|
|
20250115,170500,262884320,10490,10490,10490,10490,0
|
|
20250115,170400,262884320,10490,10490,10490,10490,0
|
|
20250115,170300,262884320,10490,10490,10490,10490,0
|
|
20250115,170200,262884320,10490,10490,10490,10490,0
|
|
20250115,170100,262884320,10490,10490,10490,10490,0
|
|
20250115,170000,262884320,10490,10490,10490,10490,0
|
|
20250115,165900,262884320,10490,10490,10490,10490,0
|
|
20250115,165800,262884320,10490,10490,10490,10490,0
|
|
20250115,165700,262884320,10490,10490,10490,10490,849
|
|
20250115,165600,262884320,10490,10490,10490,10490,0
|
|
20250115,165500,262884320,10490,10490,10490,10490,0
|
|
20250115,165400,262884320,10490,10490,10490,10490,0
|
|
20250115,165300,262884320,10490,10490,10490,10490,0
|
|
20250115,165200,262884320,10490,10490,10490,10490,0
|
|
20250115,165100,262884320,10490,10490,10490,10490,0
|
|
20250115,165000,262884320,10490,10490,10490,10490,0
|
|
20250115,164900,262884320,10490,10490,10490,10490,0
|
|
20250115,164800,262884320,10490,10490,10490,10490,0
|
|
20250115,164700,262884320,10490,10490,10490,10490,0
|
|
20250115,164600,262884320,10490,10490,10490,10490,0
|
|
20250115,164500,262884320,10490,10490,10490,10490,0
|
|
20250115,164400,262884320,10490,10490,10490,10490,0
|
|
20250115,164300,262884320,10490,10490,10490,10490,0
|
|
20250115,164200,262884320,10490,10490,10490,10490,0
|
|
20250115,164100,262884320,10490,10490,10490,10490,0
|
|
20250115,164000,262884320,10490,10490,10490,10490,0
|
|
20250115,163900,262884320,10490,10490,10490,10490,0
|
|
20250115,163800,262884320,10490,10490,10490,10490,0
|
|
20250115,163700,262884320,10490,10490,10490,10490,0
|
|
20250115,163600,262884320,10490,10490,10490,10490,0
|
|
20250115,163500,262884320,10490,10490,10490,10490,0
|
|
20250115,163400,262884320,10490,10490,10490,10490,0
|
|
20250115,163300,262884320,10490,10490,10490,10490,0
|
|
20250115,163200,262884320,10490,10490,10490,10490,0
|
|
20250115,163100,262884320,10490,10490,10490,10490,0
|
|
20250115,163000,262884320,10490,10490,10490,10490,0
|
|
20250115,162900,262884320,10490,10490,10490,10490,0
|
|
20250115,162800,262884320,10490,10490,10490,10490,0
|
|
20250115,162700,262884320,10490,10490,10490,10490,849
|
|
20250115,162600,262884320,10490,10490,10490,10490,0
|
|
20250115,162500,262884320,10490,10490,10490,10490,0
|
|
20250115,162400,262884320,10490,10490,10490,10490,0
|
|
20250115,162300,262884320,10490,10490,10490,10490,0
|
|
20250115,162200,262884320,10490,10490,10490,10490,0
|
|
20250115,162100,262884320,10490,10490,10490,10490,0
|
|
20250115,162000,262884320,10490,10490,10490,10490,0
|
|
20250115,161900,262884320,10490,10490,10490,10490,0
|
|
20250115,161800,262884320,10490,10490,10490,10490,0
|
|
20250115,161700,262884320,10490,10490,10490,10490,0
|
|
20250115,161600,262884320,10490,10490,10490,10490,0
|
|
20250115,161500,262884320,10490,10490,10490,10490,0
|
|
20250115,161400,262884320,10490,10490,10490,10490,0
|
|
20250115,161300,262884320,10490,10490,10490,10490,0
|
|
20250115,161200,262884320,10490,10490,10490,10490,0
|
|
20250115,161100,262884320,10490,10490,10490,10490,0
|
|
20250115,161000,262884320,10490,10490,10490,10490,0
|
|
20250115,160900,262884320,10490,10490,10490,10490,0
|
|
20250115,160800,262884320,10490,10490,10490,10490,0
|
|
20250115,160700,262884320,10490,10490,10490,10490,0
|
|
20250115,160600,262884320,10490,10490,10490,10490,0
|
|
20250115,160500,262884320,10490,10490,10490,10490,0
|
|
20250115,160400,262884320,10490,10490,10490,10490,0
|
|
20250115,160300,262884320,10490,10490,10490,10490,0
|
|
20250115,160200,262884320,10490,10490,10490,10490,0
|
|
20250115,160100,262884320,10490,10490,10490,10490,0
|
|
20250115,160000,262884320,10490,10490,10490,10490,0
|
|
20250115,155900,262884320,10490,10490,10490,10490,0
|
|
20250115,155800,262884320,10490,10490,10490,10490,0
|
|
20250115,155700,262884320,10490,10490,10490,10490,849
|
|
20250115,155600,262884320,10490,10490,10490,10490,0
|
|
20250115,155500,262884320,10490,10490,10490,10490,0
|
|
20250115,155400,262884320,10490,10490,10490,10490,0
|
|
20250115,155300,262884320,10490,10490,10490,10490,0
|
|
20250115,155200,262884320,10490,10490,10490,10490,0
|
|
20250115,155100,262884320,10490,10490,10490,10490,0
|
|
20250115,155000,262884320,10490,10490,10490,10490,0
|
|
20250115,154900,262884320,10490,10490,10490,10490,0
|
|
20250115,154800,262884320,10490,10490,10490,10490,0
|
|
20250115,154700,262884320,10490,10490,10490,10490,0
|
|
20250115,154600,262884320,10490,10490,10490,10490,0
|
|
20250115,154500,262884320,10490,10490,10490,10490,0
|
|
20250115,154400,262884320,10490,10490,10490,10490,0
|
|
20250115,154300,262884320,10490,10490,10490,10490,0
|
|
20250115,154200,262884320,10490,10490,10490,10490,0
|
|
20250115,154100,262884320,10490,10490,10490,10490,0
|
|
20250115,154000,262884320,10490,10490,10490,10490,0
|
|
20250115,153900,262884320,10490,10490,10490,10490,0
|
|
20250115,153800,262884320,10490,10490,10490,10490,0
|
|
20250115,153700,262884320,10490,10490,10490,10490,0
|
|
20250115,153600,262884320,10490,10490,10490,10490,0
|
|
20250115,153500,262884320,10490,10490,10490,10490,0
|
|
20250115,153400,262884320,10490,10490,10490,10490,0
|
|
20250115,153300,262884320,10490,10490,10490,10490,0
|
|
20250115,153200,262884320,10490,10490,10490,10490,0
|
|
20250115,153100,262884320,10490,10490,10490,10490,0
|
|
20250115,153000,262884320,10490,10490,10490,10490,849
|
|
20250115,152900,253978310,10490,10490,10490,10490,0
|
|
20250115,152800,253978310,10490,10490,10490,10490,0
|
|
20250115,152700,253978310,10490,10490,10490,10490,0
|
|
20250115,152600,253978310,10490,10490,10490,10490,0
|
|
20250115,152500,253978310,10490,10490,10490,10490,0
|
|
20250115,152400,253978310,10490,10490,10490,10490,0
|
|
20250115,152300,253978310,10490,10490,10490,10490,0
|
|
20250115,152200,253978310,10490,10490,10490,10490,0
|
|
20250115,152100,253978310,10490,10490,10490,10490,0
|
|
20250115,152000,253978310,10490,10490,10490,10490,0
|
|
20250115,151900,253978310,10490,10450,10490,10440,542
|
|
20250115,151800,248310340,10450,10450,10450,10420,94
|
|
20250115,151700,247329480,10450,10440,10450,10430,136
|
|
20250115,151600,245909540,10450,10450,10450,10450,20
|
|
20250115,151500,245700540,10450,10450,10450,10450,0
|
|
20250115,151400,245700540,10450,10450,10450,10450,34
|
|
20250115,151300,245345240,10430,10410,10450,10400,1898
|
|
20250115,151200,225575470,10400,10410,10410,10400,2110
|
|
20250115,151100,203610970,10410,10410,10410,10410,25
|
|
20250115,151000,203350720,10410,10420,10430,10400,694
|
|
20250115,150900,196124850,10430,10420,10430,10420,47
|
|
20250115,150800,195635090,10440,10440,10440,10440,2
|
|
20250115,150700,195614210,10430,10430,10430,10430,41
|
|
20250115,150600,195186580,10430,10430,10430,10430,21
|
|
20250115,150500,194967550,10430,10430,10430,10430,0
|
|
20250115,150400,194967550,10430,10420,10430,10420,52
|
|
20250115,150300,194425410,10410,10420,10420,10410,102
|
|
20250115,150200,193363570,10410,10420,10420,10410,3
|
|
20250115,150100,193332320,10410,10410,10410,10410,60
|
|
20250115,150000,192707720,10420,10430,10440,10420,43
|
|
20250115,145900,192259250,10420,10440,10440,10410,147
|
|
20250115,145800,190728430,10410,10400,10410,10400,689
|
|
20250115,145700,183556210,10400,10360,10400,10360,1310
|
|
20250115,145600,169947240,10370,10370,10370,10370,2
|
|
20250115,145500,169926500,10360,10360,10360,10360,270
|
|
20250115,145400,167129300,10370,10360,10370,10360,16
|
|
20250115,145300,166963420,10370,10370,10370,10370,0
|
|
20250115,145200,166963420,10370,10370,10370,10360,68
|
|
20250115,145100,166258740,10360,10360,10360,10360,0
|
|
20250115,145000,166258740,10360,10360,10360,10360,176
|
|
20250115,144900,164435380,10370,10370,10370,10370,20
|
|
20250115,144800,164227980,10380,10380,10380,10380,0
|
|
20250115,144700,164227980,10380,10380,10380,10380,0
|
|
20250115,144600,164227980,10380,10380,10380,10380,0
|
|
20250115,144500,164227980,10380,10380,10380,10380,0
|
|
20250115,144400,164227980,10380,10380,10380,10380,0
|
|
20250115,144300,164227980,10380,10380,10380,10380,0
|
|
20250115,144200,164227980,10380,10390,10390,10380,86
|
|
20250115,144100,163335200,10390,10390,10390,10390,0
|
|
20250115,144000,163335200,10390,10400,10400,10390,165
|
|
20250115,143900,161620830,10390,10380,10390,10380,1496
|
|
20250115,143800,146087390,10380,10380,10380,10380,0
|
|
20250115,143700,146087390,10380,10380,10380,10380,2
|
|
20250115,143600,146066630,10360,10360,10360,10360,0
|
|
20250115,143500,146066630,10360,10360,10360,10360,20
|
|
20250115,143400,145859430,10380,10380,10380,10380,110
|
|
20250115,143300,144717630,10370,10370,10370,10370,0
|
|
20250115,143200,144717630,10370,10360,10370,10360,589
|
|
20250115,143100,138610110,10370,10370,10370,10370,2
|
|
20250115,143000,138589370,10390,10390,10390,10390,0
|
|
20250115,142900,138589370,10390,10390,10390,10390,0
|
|
20250115,142800,138589370,10390,10390,10390,10390,0
|
|
20250115,142700,138589370,10390,10390,10390,10390,0
|
|
20250115,142600,138589370,10390,10390,10390,10390,0
|
|
20250115,142500,138589370,10390,10390,10390,10390,0
|
|
20250115,142400,138589370,10390,10390,10390,10390,0
|
|
20250115,142300,138589370,10390,10390,10390,10390,0
|
|
20250115,142200,138589370,10390,10390,10390,10390,0
|
|
20250115,142100,138589370,10390,10390,10390,10390,0
|
|
20250115,142000,138589370,10390,10390,10390,10390,0
|
|
20250115,141900,138589370,10390,10390,10390,10390,0
|
|
20250115,141800,138589370,10390,10390,10390,10390,0
|
|
20250115,141700,138589370,10390,10390,10390,10390,0
|
|
20250115,141600,138589370,10390,10390,10390,10390,0
|
|
20250115,141500,138589370,10390,10390,10390,10390,0
|
|
20250115,141400,138589370,10390,10390,10390,10390,0
|
|
20250115,141300,138589370,10390,10390,10390,10390,0
|
|
20250115,141200,138589370,10390,10390,10390,10390,0
|
|
20250115,141100,138589370,10390,10390,10390,10390,0
|
|
20250115,141000,138589370,10390,10390,10390,10390,0
|
|
20250115,140900,138589370,10390,10390,10390,10390,0
|
|
20250115,140800,138589370,10390,10380,10390,10370,41
|
|
20250115,140700,138163980,10380,10380,10380,10380,0
|
|
20250115,140600,138163980,10380,10380,10380,10380,0
|
|
20250115,140500,138163980,10380,10380,10380,10380,0
|
|
20250115,140400,138163980,10380,10380,10380,10380,0
|
|
20250115,140300,138163980,10380,10380,10380,10380,0
|
|
20250115,140200,138163980,10380,10380,10380,10380,0
|
|
20250115,140100,138163980,10380,10380,10380,10380,20
|
|
20250115,140000,137956380,10390,10390,10390,10390,0
|
|
20250115,135900,137956380,10390,10390,10390,10390,20
|
|
20250115,135800,137748580,10390,10390,10390,10390,0
|
|
20250115,135700,137748580,10390,10390,10390,10390,0
|
|
20250115,135600,137748580,10390,10390,10390,10390,0
|
|
20250115,135500,137748580,10390,10390,10390,10390,0
|
|
20250115,135400,137748580,10390,10390,10390,10390,0
|
|
20250115,135300,137748580,10390,10390,10390,10390,0
|
|
20250115,135200,137748580,10390,10390,10390,10390,0
|
|
20250115,135100,137748580,10390,10390,10390,10390,0
|
|
20250115,135000,137748580,10390,10390,10390,10390,0
|
|
20250115,134900,137748580,10390,10390,10390,10390,0
|
|
20250115,134800,137748580,10390,10390,10390,10390,0
|
|
20250115,134700,137748580,10390,10390,10390,10390,2
|
|
20250115,134600,137727800,10340,10340,10340,10340,0
|
|
20250115,134500,137727800,10340,10340,10340,10340,10
|
|
20250115,134400,137624400,10390,10390,10390,10390,0
|
|
20250115,134300,137624400,10390,10380,10390,10380,1086
|
|
20250115,134200,126351700,10360,10360,10360,10360,615
|
|
20250115,134100,119980300,10330,10330,10330,10330,0
|
|
20250115,134000,119980300,10330,10330,10330,10330,1056
|
|
20250115,133900,109071820,10360,10360,10360,10360,0
|
|
20250115,133800,109071820,10360,10360,10360,10360,0
|
|
20250115,133700,109071820,10360,10360,10360,10360,0
|
|
20250115,133600,109071820,10360,10360,10360,10360,0
|
|
20250115,133500,109071820,10360,10360,10360,10360,0
|
|
20250115,133400,109071820,10360,10360,10360,10360,0
|
|
20250115,133300,109071820,10360,10360,10360,10360,0
|
|
20250115,133200,109071820,10360,10360,10360,10360,0
|
|
20250115,133100,109071820,10360,10360,10360,10360,0
|
|
20250115,133000,109071820,10360,10360,10360,10360,0
|
|
20250115,132900,109071820,10360,10360,10360,10360,0
|
|
20250115,132800,109071820,10360,10360,10360,10360,2
|
|
20250115,132700,109051100,10330,10360,10360,10330,1001
|
|
20250115,132600,98710740,10330,10330,10330,10330,648
|
|
20250115,132500,92016900,10330,10330,10330,10330,0
|
|
20250115,132400,92016900,10330,10330,10330,10330,20
|
|
20250115,132300,91810300,10340,10340,10340,10340,0
|
|
20250115,132200,91810300,10340,10340,10340,10340,21
|
|
20250115,132100,91593160,10360,10360,10360,10360,0
|
|
20250115,132000,91593160,10360,10360,10360,10360,0
|
|
20250115,131900,91593160,10360,10360,10360,10360,0
|
|
20250115,131800,91593160,10360,10360,10360,10360,0
|
|
20250115,131700,91593160,10360,10360,10360,10360,0
|
|
20250115,131600,91593160,10360,10360,10360,10360,0
|
|
20250115,131500,91593160,10360,10360,10360,10360,0
|
|
20250115,131400,91593160,10360,10360,10360,10360,0
|
|
20250115,131300,91593160,10360,10360,10360,10360,0
|
|
20250115,131200,91593160,10360,10360,10360,10360,0
|
|
20250115,131100,91593160,10360,10360,10360,10360,0
|
|
20250115,131000,91593160,10360,10360,10360,10360,0
|
|
20250115,130900,91593160,10360,10360,10360,10360,0
|
|
20250115,130800,91593160,10360,10360,10360,10360,76
|
|
20250115,130700,90805800,10330,10330,10330,10330,0
|
|
20250115,130600,90805800,10330,10330,10330,10330,0
|
|
20250115,130500,90805800,10330,10330,10330,10330,0
|
|
20250115,130400,90805800,10330,10330,10330,10330,0
|
|
20250115,130300,90805800,10330,10330,10330,10330,0
|
|
20250115,130200,90805800,10330,10330,10330,10330,0
|
|
20250115,130100,90805800,10330,10330,10330,10330,0
|
|
20250115,130000,90805800,10330,10330,10330,10330,0
|
|
20250115,125900,90805800,10330,10330,10330,10330,0
|
|
20250115,125800,90805800,10330,10330,10330,10330,0
|
|
20250115,125700,90805800,10330,10330,10330,10330,0
|
|
20250115,125600,90805800,10330,10330,10330,10330,0
|
|
20250115,125500,90805800,10330,10330,10330,10330,0
|
|
20250115,125400,90805800,10330,10330,10330,10330,0
|
|
20250115,125300,90805800,10330,10330,10330,10330,0
|
|
20250115,125200,90805800,10330,10330,10330,10330,0
|
|
20250115,125100,90805800,10330,10330,10330,10330,0
|
|
20250115,125000,90805800,10330,10330,10330,10330,0
|
|
20250115,124900,90805800,10330,10330,10330,10330,0
|
|
20250115,124800,90805800,10330,10330,10330,10330,0
|
|
20250115,124700,90805800,10330,10330,10330,10330,0
|
|
20250115,124600,90805800,10330,10330,10330,10330,0
|
|
20250115,124500,90805800,10330,10330,10330,10330,0
|
|
20250115,124400,90805800,10330,10330,10330,10330,0
|
|
20250115,124300,90805800,10330,10330,10330,10330,0
|
|
20250115,124200,90805800,10330,10330,10330,10330,0
|
|
20250115,124100,90805800,10330,10330,10330,10330,0
|
|
20250115,124000,90805800,10330,10330,10330,10330,0
|
|
20250115,123900,90805800,10330,10330,10330,10330,0
|
|
20250115,123800,90805800,10330,10330,10330,10330,0
|
|
20250115,123700,90805800,10330,10330,10330,10330,0
|
|
20250115,123600,90805800,10330,10330,10330,10330,1
|
|
20250115,123500,90795470,10340,10340,10340,10340,1
|
|
20250115,123400,90785130,10350,10350,10350,10350,1
|
|
20250115,123300,90774780,10360,10360,10360,10360,0
|
|
20250115,123200,90774780,10360,10360,10360,10360,0
|
|
20250115,123100,90774780,10360,10360,10360,10360,0
|
|
20250115,123000,90774780,10360,10360,10360,10360,0
|
|
20250115,122900,90774780,10360,10360,10360,10360,0
|
|
20250115,122800,90774780,10360,10360,10360,10360,0
|
|
20250115,122700,90774780,10360,10360,10360,10360,0
|
|
20250115,122600,90774780,10360,10360,10360,10360,0
|
|
20250115,122500,90774780,10360,10360,10360,10360,0
|
|
20250115,122400,90774780,10360,10360,10360,10360,0
|
|
20250115,122300,90774780,10360,10360,10360,10360,0
|
|
20250115,122200,90774780,10360,10360,10360,10360,1
|
|
20250115,122100,90764420,10360,10360,10360,10360,0
|
|
20250115,122000,90764420,10360,10360,10360,10360,0
|
|
20250115,121900,90764420,10360,10360,10360,10360,0
|
|
20250115,121800,90764420,10360,10360,10360,10360,0
|
|
20250115,121700,90764420,10360,10360,10360,10360,0
|
|
20250115,121600,90764420,10360,10360,10360,10360,1
|
|
20250115,121500,90754060,10380,10380,10380,10380,0
|
|
20250115,121400,90754060,10380,10380,10380,10380,0
|
|
20250115,121300,90754060,10380,10380,10380,10380,0
|
|
20250115,121200,90754060,10380,10380,10380,10380,0
|
|
20250115,121100,90754060,10380,10380,10380,10380,0
|
|
20250115,121000,90754060,10380,10380,10380,10380,0
|
|
20250115,120900,90754060,10380,10380,10380,10380,0
|
|
20250115,120800,90754060,10380,10380,10380,10380,0
|
|
20250115,120700,90754060,10380,10380,10380,10380,0
|
|
20250115,120600,90754060,10380,10380,10380,10380,0
|
|
20250115,120500,90754060,10380,10380,10380,10380,0
|
|
20250115,120400,90754060,10380,10370,10380,10370,3
|
|
20250115,120300,90722930,10390,10390,10390,10390,0
|
|
20250115,120200,90722930,10390,10390,10390,10390,0
|
|
20250115,120100,90722930,10390,10390,10390,10390,0
|
|
20250115,120000,90722930,10390,10390,10390,10390,0
|
|
20250115,115900,90722930,10390,10390,10390,10390,0
|
|
20250115,115800,90722930,10390,10390,10390,10390,0
|
|
20250115,115700,90722930,10390,10330,10390,10330,8
|
|
20250115,115600,90640170,10390,10390,10390,10390,0
|
|
20250115,115500,90640170,10390,10390,10390,10390,0
|
|
20250115,115400,90640170,10390,10390,10390,10390,0
|
|
20250115,115300,90640170,10390,10390,10390,10390,0
|
|
20250115,115200,90640170,10390,10390,10390,10390,0
|
|
20250115,115100,90640170,10390,10390,10390,10390,0
|
|
20250115,115000,90640170,10390,10390,10390,10390,0
|
|
20250115,114900,90640170,10390,10390,10390,10390,0
|
|
20250115,114800,90640170,10390,10390,10390,10390,0
|
|
20250115,114700,90640170,10390,10390,10390,10390,0
|
|
20250115,114600,90640170,10390,10390,10390,10390,0
|
|
20250115,114500,90640170,10390,10390,10390,10390,0
|
|
20250115,114400,90640170,10390,10390,10390,10390,0
|
|
20250115,114300,90640170,10390,10390,10390,10390,0
|
|
20250115,114200,90640170,10390,10390,10390,10390,0
|
|
20250115,114100,90640170,10390,10320,10390,10320,7
|
|
20250115,114000,90567790,10390,10390,10390,10390,2
|
|
20250115,113900,90547010,10360,10360,10360,10360,193
|
|
20250115,113800,88547530,10360,10360,10360,10360,0
|
|
20250115,113700,88547530,10360,10360,10360,10360,3
|
|
20250115,113600,88516450,10350,10350,10350,10350,0
|
|
20250115,113500,88516450,10350,10350,10350,10350,0
|
|
20250115,113400,88516450,10350,10350,10350,10350,0
|
|
20250115,113300,88516450,10350,10350,10350,10350,0
|
|
20250115,113200,88516450,10350,10350,10350,10350,0
|
|
20250115,113100,88516450,10350,10350,10350,10350,0
|
|
20250115,113000,88516450,10350,10350,10350,10350,0
|
|
20250115,112900,88516450,10350,10350,10350,10350,0
|
|
20250115,112800,88516450,10350,10350,10350,10350,100
|
|
20250115,112700,87481450,10300,10300,10300,10300,0
|
|
20250115,112600,87481450,10300,10300,10300,10300,0
|
|
20250115,112500,87481450,10300,10300,10300,10300,0
|
|
20250115,112400,87481450,10300,10300,10300,10300,49
|
|
20250115,112300,86976750,10350,10350,10350,10350,0
|
|
20250115,112200,86976750,10350,10350,10350,10350,0
|
|
20250115,112100,86976750,10350,10350,10350,10350,0
|
|
20250115,112000,86976750,10350,10350,10350,10350,0
|
|
20250115,111900,86976750,10350,10350,10350,10350,0
|
|
20250115,111800,86976750,10350,10350,10350,10350,0
|
|
20250115,111700,86976750,10350,10350,10350,10350,0
|
|
20250115,111600,86976750,10350,10350,10350,10350,0
|
|
20250115,111500,86976750,10350,10350,10350,10350,0
|
|
20250115,111400,86976750,10350,10350,10350,10350,0
|
|
20250115,111300,86976750,10350,10350,10350,10350,0
|
|
20250115,111200,86976750,10350,10350,10350,10350,1
|
|
20250115,111100,86966400,10310,10310,10310,10310,1
|
|
20250115,111000,86956090,10290,10300,10300,10290,100
|
|
20250115,110900,85926890,10360,10360,10360,10360,0
|
|
20250115,110800,85926890,10360,10360,10360,10360,0
|
|
20250115,110700,85926890,10360,10360,10360,10360,0
|
|
20250115,110600,85926890,10360,10360,10360,10360,0
|
|
20250115,110500,85926890,10360,10310,10360,10290,823
|
|
20250115,110400,77451980,10310,10310,10310,10310,0
|
|
20250115,110300,77451980,10310,10310,10310,10310,0
|
|
20250115,110200,77451980,10310,10310,10310,10310,0
|
|
20250115,110100,77451980,10310,10310,10310,10310,10
|
|
20250115,110000,77348880,10300,10300,10310,10300,301
|
|
20250115,105900,74248040,10290,10340,10340,10290,1030
|
|
20250115,105800,63645750,10310,10340,10350,10310,791
|
|
20250115,105700,55486620,10350,10350,10350,10350,10
|
|
20250115,105600,55383120,10340,10350,10350,10340,447
|
|
20250115,105500,50757750,10390,10380,10390,10380,5
|
|
20250115,105400,50705820,10390,10390,10390,10390,0
|
|
20250115,105300,50705820,10390,10390,10390,10390,18
|
|
20250115,105200,50518800,10390,10390,10390,10390,0
|
|
20250115,105100,50518800,10390,10390,10390,10390,5
|
|
20250115,105000,50466850,10390,10390,10390,10390,0
|
|
20250115,104900,50466850,10390,10390,10390,10390,0
|
|
20250115,104800,50466850,10390,10390,10390,10390,0
|
|
20250115,104700,50466850,10390,10390,10390,10390,6
|
|
20250115,104600,50404510,10390,10390,10390,10390,0
|
|
20250115,104500,50404510,10390,10390,10390,10390,10
|
|
20250115,104400,50300610,10390,10390,10390,10390,0
|
|
20250115,104300,50300610,10390,10390,10390,10390,0
|
|
20250115,104200,50300610,10390,10390,10390,10390,19
|
|
20250115,104100,50103200,10390,10390,10390,10380,18
|
|
20250115,104000,49916280,10390,10370,10390,10370,76
|
|
20250115,103900,49126940,10340,10340,10340,10340,0
|
|
20250115,103800,49126940,10340,10340,10340,10340,0
|
|
20250115,103700,49126940,10340,10340,10340,10340,0
|
|
20250115,103600,49126940,10340,10340,10340,10340,0
|
|
20250115,103500,49126940,10340,10340,10340,10340,0
|
|
20250115,103400,49126940,10340,10340,10340,10340,0
|
|
20250115,103300,49126940,10340,10350,10350,10340,15
|
|
20250115,103200,48971820,10340,10340,10340,10340,0
|
|
20250115,103100,48971820,10340,10340,10340,10340,0
|
|
20250115,103000,48971820,10340,10340,10340,10340,0
|
|
20250115,102900,48971820,10340,10340,10340,10340,0
|
|
20250115,102800,48971820,10340,10340,10340,10340,1
|
|
20250115,102700,48961480,10380,10350,10380,10350,6
|
|
20250115,102600,48899350,10390,10390,10390,10390,0
|
|
20250115,102500,48899350,10390,10390,10390,10390,3
|
|
20250115,102400,48868180,10390,10390,10390,10390,0
|
|
20250115,102300,48868180,10390,10390,10390,10390,0
|
|
20250115,102200,48868180,10390,10390,10390,10390,0
|
|
20250115,102100,48868180,10390,10390,10390,10390,0
|
|
20250115,102000,48868180,10390,10390,10390,10390,0
|
|
20250115,101900,48868180,10390,10390,10390,10390,0
|
|
20250115,101800,48868180,10390,10390,10390,10390,0
|
|
20250115,101700,48868180,10390,10390,10390,10390,0
|
|
20250115,101600,48868180,10390,10390,10390,10390,0
|
|
20250115,101500,48868180,10390,10390,10390,10390,0
|
|
20250115,101400,48868180,10390,10390,10390,10390,0
|
|
20250115,101300,48868180,10390,10390,10390,10390,0
|
|
20250115,101200,48868180,10390,10390,10390,10390,1
|
|
20250115,101100,48857790,10390,10390,10390,10390,0
|
|
20250115,101000,48857790,10390,10360,10390,10360,82
|
|
20250115,100900,48008210,10390,10390,10390,10390,0
|
|
20250115,100800,48008210,10390,10390,10390,10390,0
|
|
20250115,100700,48008210,10390,10390,10390,10390,0
|
|
20250115,100600,48008210,10390,10390,10390,10390,3
|
|
20250115,100500,47977040,10390,10390,10390,10390,0
|
|
20250115,100400,47977040,10390,10390,10390,10390,0
|
|
20250115,100300,47977040,10390,10390,10390,10390,0
|
|
20250115,100200,47977040,10390,10390,10390,10390,0
|
|
20250115,100100,47977040,10390,10380,10390,10380,62
|
|
20250115,100000,47333450,10380,10380,10380,10380,1
|
|
20250115,095900,47323070,10380,10380,10380,10380,0
|
|
20250115,095800,47323070,10380,10380,10380,10380,40
|
|
20250115,095700,46907870,10390,10390,10390,10390,0
|
|
20250115,095600,46907870,10390,10390,10390,10390,0
|
|
20250115,095500,46907870,10390,10390,10390,10390,0
|
|
20250115,095400,46907870,10390,10370,10390,10370,106
|
|
20250115,095300,45808610,10370,10370,10370,10370,0
|
|
20250115,095200,45808610,10370,10370,10370,10370,0
|
|
20250115,095100,45808610,10370,10370,10370,10370,0
|
|
20250115,095000,45808610,10370,10370,10370,10370,0
|
|
20250115,094900,45808610,10370,10370,10370,10370,0
|
|
20250115,094800,45808610,10370,10330,10370,10330,476
|
|
20250115,094700,40891130,10340,10340,10340,10340,2
|
|
20250115,094600,40870450,10320,10320,10320,10320,5
|
|
20250115,094500,40818850,10350,10350,10350,10350,0
|
|
20250115,094400,40818850,10350,10350,10350,10350,3
|
|
20250115,094300,40787800,10350,10320,10350,10310,21
|
|
20250115,094200,40571120,10310,10310,10310,10310,0
|
|
20250115,094100,40571120,10310,10320,10320,10310,200
|
|
20250115,094000,38507420,10310,10310,10310,10310,0
|
|
20250115,093900,38507420,10310,10310,10310,10310,0
|
|
20250115,093800,38507420,10310,10350,10350,10290,1010
|
|
20250115,093700,28100830,10330,10330,10330,10330,0
|
|
20250115,093600,28100830,10330,10360,10360,10330,18
|
|
20250115,093500,27914780,10400,10400,10400,10400,10
|
|
20250115,093400,27810780,10390,10390,10390,10360,701
|
|
20250115,093300,20546120,10400,10410,10410,10400,4
|
|
20250115,093200,20504500,10380,10380,10380,10380,0
|
|
20250115,093100,20504500,10380,10400,10410,10380,162
|
|
20250115,093000,18821480,10400,10450,10450,10400,247
|
|
20250115,092900,16250830,10420,10420,10420,10420,0
|
|
20250115,092800,16250830,10420,10420,10420,10420,0
|
|
20250115,092700,16250830,10420,10430,10430,10420,60
|
|
20250115,092600,15625530,10470,10430,10470,10420,51
|
|
20250115,092500,15093760,10470,10430,10470,10430,252
|
|
20250115,092400,12463360,10440,10440,10440,10440,81
|
|
20250115,092300,11617720,10480,10480,10480,10480,0
|
|
20250115,092200,11617720,10480,10480,10480,10480,0
|
|
20250115,092100,11617720,10480,10480,10480,10480,0
|
|
20250115,092000,11617720,10480,10450,10480,10440,221
|
|
20250115,091900,9309240,10480,10480,10480,10480,6
|
|
20250115,091800,9246360,10480,10480,10480,10480,0
|
|
20250115,091700,9246360,10480,10480,10480,10480,0
|
|
20250115,091600,9246360,10480,10480,10480,10480,3
|
|
20250115,091500,9214920,10450,10450,10450,10450,10
|
|
20250115,091400,9110420,10480,10480,10480,10480,1
|
|
20250115,091300,9099940,10480,10470,10480,10470,34
|
|
20250115,091200,8743720,10480,10480,10480,10480,1
|
|
20250115,091100,8733240,10430,10430,10430,10430,0
|
|
20250115,091000,8733240,10430,10480,10480,10430,116
|
|
20250115,090900,7522660,10450,10480,10480,10450,22
|
|
20250115,090800,7292700,10450,10450,10450,10450,20
|
|
20250115,090700,7083700,10490,10490,10490,10490,2
|
|
20250115,090600,7062720,10490,10480,10490,10480,12
|
|
20250115,090500,6936940,10490,10460,10500,10460,637
|
|
20250115,090400,270260,10390,10390,10390,10390,0
|
|
20250115,090300,270260,10390,10390,10390,10390,1
|
|
20250115,090200,259870,10470,10470,10470,10470,0
|
|
20250115,090100,259870,10470,10470,10470,10470,0
|
|
20250115,090000,259870,10470,10410,10470,10330,25
|