621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191800,88641840,10790,10790,10790,10790,313
|
|
20250114,191700,88641840,10790,10790,10790,10790,0
|
|
20250114,191600,88641840,10790,10790,10790,10790,0
|
|
20250114,191500,88641840,10790,10790,10790,10790,0
|
|
20250114,191400,88641840,10790,10790,10790,10790,0
|
|
20250114,191300,88641840,10790,10790,10790,10790,0
|
|
20250114,191200,88641840,10790,10790,10790,10790,0
|
|
20250114,191100,88641840,10790,10790,10790,10790,0
|
|
20250114,191000,88641840,10790,10790,10790,10790,0
|
|
20250114,190900,88641840,10790,10790,10790,10790,0
|
|
20250114,190800,88641840,10790,10790,10790,10790,0
|
|
20250114,190700,88641840,10790,10790,10790,10790,0
|
|
20250114,190600,88641840,10790,10790,10790,10790,0
|
|
20250114,190500,88641840,10790,10790,10790,10790,0
|
|
20250114,190400,88641840,10790,10790,10790,10790,0
|
|
20250114,190300,88641840,10790,10790,10790,10790,0
|
|
20250114,190200,88641840,10790,10790,10790,10790,0
|
|
20250114,190100,88641840,10790,10790,10790,10790,0
|
|
20250114,190000,88641840,10790,10790,10790,10790,0
|
|
20250114,185900,88641840,10790,10790,10790,10790,0
|
|
20250114,185800,88641840,10790,10790,10790,10790,0
|
|
20250114,185700,88641840,10790,10790,10790,10790,0
|
|
20250114,185600,88641840,10790,10790,10790,10790,0
|
|
20250114,185500,88641840,10790,10790,10790,10790,0
|
|
20250114,185400,88641840,10790,10790,10790,10790,0
|
|
20250114,185300,88641840,10790,10790,10790,10790,0
|
|
20250114,185200,88641840,10790,10790,10790,10790,0
|
|
20250114,185100,88641840,10790,10790,10790,10790,0
|
|
20250114,185000,88641840,10790,10790,10790,10790,0
|
|
20250114,184900,88641840,10790,10790,10790,10790,0
|
|
20250114,184800,88641840,10790,10790,10790,10790,313
|
|
20250114,184700,88641840,10790,10790,10790,10790,0
|
|
20250114,184600,88641840,10790,10790,10790,10790,0
|
|
20250114,184500,88641840,10790,10790,10790,10790,0
|
|
20250114,184400,88641840,10790,10790,10790,10790,0
|
|
20250114,184300,88641840,10790,10790,10790,10790,0
|
|
20250114,184200,88641840,10790,10790,10790,10790,0
|
|
20250114,184100,88641840,10790,10790,10790,10790,0
|
|
20250114,184000,88641840,10790,10790,10790,10790,0
|
|
20250114,183900,88641840,10790,10790,10790,10790,0
|
|
20250114,183800,88641840,10790,10790,10790,10790,0
|
|
20250114,183700,88641840,10790,10790,10790,10790,0
|
|
20250114,183600,88641840,10790,10790,10790,10790,0
|
|
20250114,183500,88641840,10790,10790,10790,10790,0
|
|
20250114,183400,88641840,10790,10790,10790,10790,0
|
|
20250114,183300,88641840,10790,10790,10790,10790,0
|
|
20250114,183200,88641840,10790,10790,10790,10790,0
|
|
20250114,183100,88641840,10790,10790,10790,10790,0
|
|
20250114,183000,88641840,10790,10790,10790,10790,0
|
|
20250114,182900,88641840,10790,10790,10790,10790,0
|
|
20250114,182800,88641840,10790,10790,10790,10790,0
|
|
20250114,182700,88641840,10790,10790,10790,10790,0
|
|
20250114,182600,88641840,10790,10790,10790,10790,0
|
|
20250114,182500,88641840,10790,10790,10790,10790,0
|
|
20250114,182400,88641840,10790,10790,10790,10790,0
|
|
20250114,182300,88641840,10790,10790,10790,10790,0
|
|
20250114,182200,88641840,10790,10790,10790,10790,0
|
|
20250114,182100,88641840,10790,10790,10790,10790,0
|
|
20250114,182000,88641840,10790,10790,10790,10790,0
|
|
20250114,181900,88641840,10790,10790,10790,10790,0
|
|
20250114,181800,88641840,10790,10790,10790,10790,313
|
|
20250114,181700,88641840,10790,10790,10790,10790,0
|
|
20250114,181600,88641840,10790,10790,10790,10790,0
|
|
20250114,181500,88641840,10790,10790,10790,10790,0
|
|
20250114,181400,88641840,10790,10790,10790,10790,0
|
|
20250114,181300,88641840,10790,10790,10790,10790,0
|
|
20250114,181200,88641840,10790,10790,10790,10790,0
|
|
20250114,181100,88641840,10790,10790,10790,10790,0
|
|
20250114,181000,88641840,10790,10790,10790,10790,0
|
|
20250114,180900,88641840,10790,10790,10790,10790,0
|
|
20250114,180800,88641840,10790,10790,10790,10790,0
|
|
20250114,180700,88641840,10790,10790,10790,10790,0
|
|
20250114,180600,88641840,10790,10790,10790,10790,0
|
|
20250114,180500,88641840,10790,10790,10790,10790,0
|
|
20250114,180400,88641840,10790,10790,10790,10790,0
|
|
20250114,180300,88641840,10790,10790,10790,10790,0
|
|
20250114,180200,88641840,10790,10790,10790,10790,0
|
|
20250114,180100,88641840,10790,10790,10790,10790,0
|
|
20250114,180000,88641840,10790,10790,10790,10790,0
|
|
20250114,175900,88641840,10790,10790,10790,10790,0
|
|
20250114,175800,88641840,10790,10790,10790,10790,0
|
|
20250114,175700,88641840,10790,10790,10790,10790,0
|
|
20250114,175600,88641840,10790,10790,10790,10790,0
|
|
20250114,175500,88641840,10790,10790,10790,10790,0
|
|
20250114,175400,88641840,10790,10790,10790,10790,0
|
|
20250114,175300,88641840,10790,10790,10790,10790,0
|
|
20250114,175200,88641840,10790,10790,10790,10790,0
|
|
20250114,175100,88641840,10790,10790,10790,10790,0
|
|
20250114,175000,88641840,10790,10790,10790,10790,0
|
|
20250114,174900,88641840,10790,10790,10790,10790,0
|
|
20250114,174800,88641840,10790,10790,10790,10790,313
|
|
20250114,174700,88641840,10790,10790,10790,10790,0
|
|
20250114,174600,88641840,10790,10790,10790,10790,0
|
|
20250114,174500,88641840,10790,10790,10790,10790,0
|
|
20250114,174400,88641840,10790,10790,10790,10790,0
|
|
20250114,174300,88641840,10790,10790,10790,10790,0
|
|
20250114,174200,88641840,10790,10790,10790,10790,0
|
|
20250114,174100,88641840,10790,10790,10790,10790,0
|
|
20250114,174000,88641840,10790,10790,10790,10790,0
|
|
20250114,173900,88641840,10790,10790,10790,10790,0
|
|
20250114,173800,88641840,10790,10790,10790,10790,0
|
|
20250114,173700,88641840,10790,10790,10790,10790,0
|
|
20250114,173600,88641840,10790,10790,10790,10790,0
|
|
20250114,173500,88641840,10790,10790,10790,10790,0
|
|
20250114,173400,88641840,10790,10790,10790,10790,0
|
|
20250114,173300,88641840,10790,10790,10790,10790,0
|
|
20250114,173200,88641840,10790,10790,10790,10790,0
|
|
20250114,173100,88641840,10790,10790,10790,10790,0
|
|
20250114,173000,88641840,10790,10790,10790,10790,0
|
|
20250114,172900,88641840,10790,10790,10790,10790,0
|
|
20250114,172800,88641840,10790,10790,10790,10790,0
|
|
20250114,172700,88641840,10790,10790,10790,10790,0
|
|
20250114,172600,88641840,10790,10790,10790,10790,0
|
|
20250114,172500,88641840,10790,10790,10790,10790,0
|
|
20250114,172400,88641840,10790,10790,10790,10790,0
|
|
20250114,172300,88641840,10790,10790,10790,10790,0
|
|
20250114,172200,88641840,10790,10790,10790,10790,0
|
|
20250114,172100,88641840,10790,10790,10790,10790,0
|
|
20250114,172000,88641840,10790,10790,10790,10790,0
|
|
20250114,171900,88641840,10790,10790,10790,10790,0
|
|
20250114,171800,88641840,10790,10790,10790,10790,313
|
|
20250114,171700,88641840,10790,10790,10790,10790,0
|
|
20250114,171600,88641840,10790,10790,10790,10790,0
|
|
20250114,171500,88641840,10790,10790,10790,10790,0
|
|
20250114,171400,88641840,10790,10790,10790,10790,0
|
|
20250114,171300,88641840,10790,10790,10790,10790,0
|
|
20250114,171200,88641840,10790,10790,10790,10790,0
|
|
20250114,171100,88641840,10790,10790,10790,10790,0
|
|
20250114,171000,88641840,10790,10790,10790,10790,0
|
|
20250114,170900,88641840,10790,10790,10790,10790,0
|
|
20250114,170800,88641840,10790,10790,10790,10790,0
|
|
20250114,170700,88641840,10790,10790,10790,10790,0
|
|
20250114,170600,88641840,10790,10790,10790,10790,0
|
|
20250114,170500,88641840,10790,10790,10790,10790,0
|
|
20250114,170400,88641840,10790,10790,10790,10790,0
|
|
20250114,170300,88641840,10790,10790,10790,10790,0
|
|
20250114,170200,88641840,10790,10790,10790,10790,0
|
|
20250114,170100,88641840,10790,10790,10790,10790,0
|
|
20250114,170000,88641840,10790,10790,10790,10790,0
|
|
20250114,165900,88641840,10790,10790,10790,10790,0
|
|
20250114,165800,88641840,10790,10790,10790,10790,0
|
|
20250114,165700,88641840,10790,10790,10790,10790,0
|
|
20250114,165600,88641840,10790,10790,10790,10790,0
|
|
20250114,165500,88641840,10790,10790,10790,10790,0
|
|
20250114,165400,88641840,10790,10790,10790,10790,0
|
|
20250114,165300,88641840,10790,10790,10790,10790,0
|
|
20250114,165200,88641840,10790,10790,10790,10790,0
|
|
20250114,165100,88641840,10790,10790,10790,10790,0
|
|
20250114,165000,88641840,10790,10790,10790,10790,0
|
|
20250114,164900,88641840,10790,10790,10790,10790,0
|
|
20250114,164800,88641840,10790,10790,10790,10790,313
|
|
20250114,164700,88641840,10790,10790,10790,10790,0
|
|
20250114,164600,88641840,10790,10790,10790,10790,0
|
|
20250114,164500,88641840,10790,10790,10790,10790,0
|
|
20250114,164400,88641840,10790,10790,10790,10790,0
|
|
20250114,164300,88641840,10790,10790,10790,10790,0
|
|
20250114,164200,88641840,10790,10790,10790,10790,0
|
|
20250114,164100,88641840,10790,10790,10790,10790,0
|
|
20250114,164000,88641840,10790,10790,10790,10790,0
|
|
20250114,163900,88641840,10790,10790,10790,10790,0
|
|
20250114,163800,88641840,10790,10790,10790,10790,0
|
|
20250114,163700,88641840,10790,10790,10790,10790,0
|
|
20250114,163600,88641840,10790,10790,10790,10790,0
|
|
20250114,163500,88641840,10790,10790,10790,10790,0
|
|
20250114,163400,88641840,10790,10790,10790,10790,0
|
|
20250114,163300,88641840,10790,10790,10790,10790,0
|
|
20250114,163200,88641840,10790,10790,10790,10790,0
|
|
20250114,163100,88641840,10790,10790,10790,10790,0
|
|
20250114,163000,88641840,10790,10790,10790,10790,0
|
|
20250114,162900,88641840,10790,10790,10790,10790,0
|
|
20250114,162800,88641840,10790,10790,10790,10790,0
|
|
20250114,162700,88641840,10790,10790,10790,10790,0
|
|
20250114,162600,88641840,10790,10790,10790,10790,0
|
|
20250114,162500,88641840,10790,10790,10790,10790,0
|
|
20250114,162400,88641840,10790,10790,10790,10790,0
|
|
20250114,162300,88641840,10790,10790,10790,10790,0
|
|
20250114,162200,88641840,10790,10790,10790,10790,0
|
|
20250114,162100,88641840,10790,10790,10790,10790,0
|
|
20250114,162000,88641840,10790,10790,10790,10790,0
|
|
20250114,161900,88641840,10790,10790,10790,10790,0
|
|
20250114,161800,88641840,10790,10790,10790,10790,313
|
|
20250114,161700,88641840,10790,10790,10790,10790,0
|
|
20250114,161600,88641840,10790,10790,10790,10790,0
|
|
20250114,161500,88641840,10790,10790,10790,10790,0
|
|
20250114,161400,88641840,10790,10790,10790,10790,0
|
|
20250114,161300,88641840,10790,10790,10790,10790,0
|
|
20250114,161200,88641840,10790,10790,10790,10790,0
|
|
20250114,161100,88641840,10790,10790,10790,10790,0
|
|
20250114,161000,88641840,10790,10790,10790,10790,0
|
|
20250114,160900,88641840,10790,10790,10790,10790,0
|
|
20250114,160800,88641840,10790,10790,10790,10790,0
|
|
20250114,160700,88641840,10790,10790,10790,10790,0
|
|
20250114,160600,88641840,10790,10790,10790,10790,0
|
|
20250114,160500,88641840,10790,10790,10790,10790,0
|
|
20250114,160400,88641840,10790,10790,10790,10790,0
|
|
20250114,160300,88641840,10790,10790,10790,10790,0
|
|
20250114,160200,88641840,10790,10790,10790,10790,0
|
|
20250114,160100,88641840,10790,10790,10790,10790,0
|
|
20250114,160000,88641840,10790,10790,10790,10790,0
|
|
20250114,155900,88641840,10790,10790,10790,10790,0
|
|
20250114,155800,88641840,10790,10790,10790,10790,0
|
|
20250114,155700,88641840,10790,10790,10790,10790,0
|
|
20250114,155600,88641840,10790,10790,10790,10790,0
|
|
20250114,155500,88641840,10790,10790,10790,10790,0
|
|
20250114,155400,88641840,10790,10790,10790,10790,0
|
|
20250114,155300,88641840,10790,10790,10790,10790,0
|
|
20250114,155200,88641840,10790,10790,10790,10790,0
|
|
20250114,155100,88641840,10790,10790,10790,10790,0
|
|
20250114,155000,88641840,10790,10790,10790,10790,0
|
|
20250114,154900,88641840,10790,10790,10790,10790,0
|
|
20250114,154800,88641840,10790,10790,10790,10790,313
|
|
20250114,154700,88641840,10790,10790,10790,10790,0
|
|
20250114,154600,88641840,10790,10790,10790,10790,0
|
|
20250114,154500,88641840,10790,10790,10790,10790,0
|
|
20250114,154400,88641840,10790,10790,10790,10790,0
|
|
20250114,154300,88641840,10790,10790,10790,10790,0
|
|
20250114,154200,88641840,10790,10790,10790,10790,0
|
|
20250114,154100,88641840,10790,10790,10790,10790,0
|
|
20250114,154000,88641840,10790,10790,10790,10790,0
|
|
20250114,153900,88641840,10790,10790,10790,10790,0
|
|
20250114,153800,88641840,10790,10790,10790,10790,0
|
|
20250114,153700,88641840,10790,10790,10790,10790,0
|
|
20250114,153600,88641840,10790,10790,10790,10790,0
|
|
20250114,153500,88641840,10790,10790,10790,10790,0
|
|
20250114,153400,88641840,10790,10790,10790,10790,0
|
|
20250114,153300,88641840,10790,10790,10790,10790,0
|
|
20250114,153200,88641840,10790,10790,10790,10790,0
|
|
20250114,153100,88641840,10790,10790,10790,10790,0
|
|
20250114,153000,88641840,10790,10790,10790,10790,313
|
|
20250114,152900,85264570,10790,10790,10790,10790,0
|
|
20250114,152800,85264570,10790,10790,10790,10790,0
|
|
20250114,152700,85264570,10790,10790,10790,10790,0
|
|
20250114,152600,85264570,10790,10790,10790,10790,0
|
|
20250114,152500,85264570,10790,10790,10790,10790,0
|
|
20250114,152400,85264570,10790,10790,10790,10790,0
|
|
20250114,152300,85264570,10790,10790,10790,10790,0
|
|
20250114,152200,85264570,10790,10790,10790,10790,0
|
|
20250114,152100,85264570,10790,10790,10790,10790,0
|
|
20250114,152000,85264570,10790,10790,10790,10790,0
|
|
20250114,151900,85264570,10790,10790,10790,10790,0
|
|
20250114,151800,85264570,10790,10790,10790,10790,0
|
|
20250114,151700,85264570,10790,10790,10790,10790,0
|
|
20250114,151600,85264570,10790,10790,10790,10730,67
|
|
20250114,151500,84542540,10790,10790,10790,10790,0
|
|
20250114,151400,84542540,10790,10790,10790,10790,0
|
|
20250114,151300,84542540,10790,10790,10790,10790,0
|
|
20250114,151200,84542540,10790,10780,10790,10780,16
|
|
20250114,151100,84370050,10790,10790,10790,10790,0
|
|
20250114,151000,84370050,10790,10740,10790,10740,216
|
|
20250114,150900,82045710,10730,10730,10730,10730,0
|
|
20250114,150800,82045710,10730,10730,10730,10730,0
|
|
20250114,150700,82045710,10730,10730,10730,10730,80
|
|
20250114,150600,81187310,10760,10740,10760,10740,2
|
|
20250114,150500,81165810,10740,10740,10740,10740,1
|
|
20250114,150400,81155070,10760,10740,10760,10740,82
|
|
20250114,150300,80274030,10740,10740,10740,10740,77
|
|
20250114,150200,79447050,10740,10740,10740,10740,1
|
|
20250114,150100,79436310,10730,10730,10730,10730,0
|
|
20250114,150000,79436310,10730,10740,10740,10730,195
|
|
20250114,145900,77342050,10760,10760,10760,10760,0
|
|
20250114,145800,77342050,10760,10760,10760,10760,0
|
|
20250114,145700,77342050,10760,10760,10760,10760,0
|
|
20250114,145600,77342050,10760,10760,10760,10760,0
|
|
20250114,145500,77342050,10760,10760,10760,10760,0
|
|
20250114,145400,77342050,10760,10760,10760,10760,0
|
|
20250114,145300,77342050,10760,10760,10760,10760,0
|
|
20250114,145200,77342050,10760,10750,10760,10750,21
|
|
20250114,145100,77116290,10760,10760,10760,10760,0
|
|
20250114,145000,77116290,10760,10760,10760,10760,0
|
|
20250114,144900,77116290,10760,10760,10760,10760,0
|
|
20250114,144800,77116290,10760,10760,10760,10760,0
|
|
20250114,144700,77116290,10760,10750,10760,10750,20
|
|
20250114,144600,76901280,10760,10760,10760,10760,0
|
|
20250114,144500,76901280,10760,10760,10760,10760,0
|
|
20250114,144400,76901280,10760,10760,10760,10760,0
|
|
20250114,144300,76901280,10760,10750,10760,10750,38
|
|
20250114,144200,76492770,10750,10750,10750,10750,0
|
|
20250114,144100,76492770,10750,10750,10750,10750,0
|
|
20250114,144000,76492770,10750,10750,10750,10750,0
|
|
20250114,143900,76492770,10750,10750,10750,10750,1
|
|
20250114,143800,76482020,10760,10760,10760,10760,0
|
|
20250114,143700,76482020,10760,10760,10760,10760,0
|
|
20250114,143600,76482020,10760,10760,10760,10760,0
|
|
20250114,143500,76482020,10760,10760,10760,10760,0
|
|
20250114,143400,76482020,10760,10750,10760,10750,18
|
|
20250114,143300,76288510,10760,10750,10760,10750,83
|
|
20250114,143200,75396250,10760,10750,10760,10750,3
|
|
20250114,143100,75363990,10760,10750,10760,10750,19
|
|
20250114,143000,75159730,10760,10760,10760,10760,0
|
|
20250114,142900,75159730,10760,10750,10760,10750,19
|
|
20250114,142800,74955470,10760,10760,10760,10760,0
|
|
20250114,142700,74955470,10760,10760,10760,10760,0
|
|
20250114,142600,74955470,10760,10760,10760,10760,0
|
|
20250114,142500,74955470,10760,10750,10760,10750,18
|
|
20250114,142400,74761960,10750,10750,10750,10750,0
|
|
20250114,142300,74761960,10750,10750,10750,10750,0
|
|
20250114,142200,74761960,10750,10750,10750,10750,0
|
|
20250114,142100,74761960,10750,10750,10750,10750,0
|
|
20250114,142000,74761960,10750,10750,10760,10750,19
|
|
20250114,141900,74557700,10760,10760,10760,10760,0
|
|
20250114,141800,74557700,10760,10760,10760,10760,0
|
|
20250114,141700,74557700,10760,10740,10760,10740,51
|
|
20250114,141600,74009920,10760,10750,10760,10750,20
|
|
20250114,141500,73794900,10760,10760,10760,10760,0
|
|
20250114,141400,73794900,10760,10750,10760,10750,67
|
|
20250114,141300,73074630,10740,10740,10740,10740,0
|
|
20250114,141200,73074630,10740,10740,10740,10740,16
|
|
20250114,141100,72902790,10750,10750,10750,10750,0
|
|
20250114,141000,72902790,10750,10750,10750,10750,0
|
|
20250114,140900,72902790,10750,10750,10750,10750,0
|
|
20250114,140800,72902790,10750,10750,10750,10750,0
|
|
20250114,140700,72902790,10750,10750,10750,10750,2
|
|
20250114,140600,72881290,10750,10750,10750,10750,0
|
|
20250114,140500,72881290,10750,10750,10750,10750,2
|
|
20250114,140400,72859790,10750,10750,10750,10750,1
|
|
20250114,140300,72849040,10750,10750,10750,10750,0
|
|
20250114,140200,72849040,10750,10750,10750,10750,0
|
|
20250114,140100,72849040,10750,10750,10750,10750,0
|
|
20250114,140000,72849040,10750,10750,10750,10750,0
|
|
20250114,135900,72849040,10750,10750,10750,10750,0
|
|
20250114,135800,72849040,10750,10750,10750,10750,2
|
|
20250114,135700,72827540,10750,10750,10750,10750,1
|
|
20250114,135600,72816790,10750,10750,10750,10750,0
|
|
20250114,135500,72816790,10750,10750,10750,10750,9
|
|
20250114,135400,72720040,10750,10750,10750,10750,0
|
|
20250114,135300,72720040,10750,10750,10750,10750,0
|
|
20250114,135200,72720040,10750,10750,10750,10750,0
|
|
20250114,135100,72720040,10750,10750,10750,10750,50
|
|
20250114,135000,72182540,10740,10740,10740,10740,48
|
|
20250114,134900,71667020,10730,10730,10730,10730,0
|
|
20250114,134800,71667020,10730,10730,10730,10730,0
|
|
20250114,134700,71667020,10730,10730,10730,10730,57
|
|
20250114,134600,71055410,10740,10740,10740,10740,0
|
|
20250114,134500,71055410,10740,10740,10740,10740,0
|
|
20250114,134400,71055410,10740,10740,10740,10740,0
|
|
20250114,134300,71055410,10740,10740,10740,10740,0
|
|
20250114,134200,71055410,10740,10740,10740,10740,1
|
|
20250114,134100,71044670,10730,10730,10730,10730,0
|
|
20250114,134000,71044670,10730,10730,10730,10730,23
|
|
20250114,133900,70797880,10730,10730,10730,10730,0
|
|
20250114,133800,70797880,10730,10730,10730,10730,0
|
|
20250114,133700,70797880,10730,10730,10730,10730,0
|
|
20250114,133600,70797880,10730,10730,10730,10730,0
|
|
20250114,133500,70797880,10730,10730,10730,10730,0
|
|
20250114,133400,70797880,10730,10730,10730,10730,10
|
|
20250114,133300,70690580,10720,10720,10720,10720,0
|
|
20250114,133200,70690580,10720,10730,10730,10720,55
|
|
20250114,133100,70100950,10730,10730,10740,10730,27
|
|
20250114,133000,69811190,10730,10730,10730,10730,1
|
|
20250114,132900,69800460,10730,10720,10760,10720,400
|
|
20250114,132800,65506680,10720,10720,10720,10720,1
|
|
20250114,132700,65495960,10710,10710,10710,10710,0
|
|
20250114,132600,65495960,10710,10720,10720,10710,40
|
|
20250114,132500,65067320,10720,10720,10720,10720,235
|
|
20250114,132400,62548120,10720,10720,10720,10720,1
|
|
20250114,132300,62537400,10720,10720,10720,10720,8
|
|
20250114,132200,62451640,10720,10720,10720,10720,0
|
|
20250114,132100,62451640,10720,10720,10720,10720,0
|
|
20250114,132000,62451640,10720,10720,10720,10720,5
|
|
20250114,131900,62398040,10720,10720,10720,10720,16
|
|
20250114,131800,62226520,10730,10730,10730,10730,1
|
|
20250114,131700,62215790,10720,10720,10720,10720,0
|
|
20250114,131600,62215790,10720,10720,10720,10720,0
|
|
20250114,131500,62215790,10720,10720,10720,10720,16
|
|
20250114,131400,62044270,10720,10720,10720,10720,0
|
|
20250114,131300,62044270,10720,10720,10720,10720,0
|
|
20250114,131200,62044270,10720,10720,10720,10720,0
|
|
20250114,131100,62044270,10720,10720,10720,10720,16
|
|
20250114,131000,61872750,10720,10720,10720,10720,0
|
|
20250114,130900,61872750,10720,10720,10720,10720,0
|
|
20250114,130800,61872750,10720,10720,10720,10720,16
|
|
20250114,130700,61701230,10720,10720,10720,10720,0
|
|
20250114,130600,61701230,10720,10720,10720,10720,0
|
|
20250114,130500,61701230,10720,10720,10720,10720,0
|
|
20250114,130400,61701230,10720,10720,10720,10720,16
|
|
20250114,130300,61529710,10720,10720,10720,10720,0
|
|
20250114,130200,61529710,10720,10720,10720,10720,0
|
|
20250114,130100,61529710,10720,10720,10720,10720,0
|
|
20250114,130000,61529710,10720,10720,10720,10720,16
|
|
20250114,125900,61358190,10720,10720,10720,10720,0
|
|
20250114,125800,61358190,10720,10720,10720,10720,0
|
|
20250114,125700,61358190,10720,10720,10720,10720,0
|
|
20250114,125600,61358190,10720,10720,10720,10720,16
|
|
20250114,125500,61186670,10720,10720,10720,10720,12
|
|
20250114,125400,61058030,10720,10720,10720,10720,0
|
|
20250114,125300,61058030,10720,10720,10720,10720,32
|
|
20250114,125200,60714990,10720,10720,10720,10720,16
|
|
20250114,125100,60543470,10730,10730,10730,10730,0
|
|
20250114,125000,60543470,10730,10730,10730,10730,2
|
|
20250114,124900,60522010,10720,10720,10720,10720,16
|
|
20250114,124800,60350490,10730,10730,10730,10730,1
|
|
20250114,124700,60339760,10720,10720,10720,10720,0
|
|
20250114,124600,60339760,10720,10720,10720,10720,0
|
|
20250114,124500,60339760,10720,10720,10720,10720,16
|
|
20250114,124400,60168240,10730,10730,10730,10730,0
|
|
20250114,124300,60168240,10730,10730,10730,10730,0
|
|
20250114,124200,60168240,10730,10730,10730,10730,53
|
|
20250114,124100,59599550,10740,10730,10740,10730,17
|
|
20250114,124000,59417130,10730,10730,10730,10730,0
|
|
20250114,123900,59417130,10730,10730,10730,10730,0
|
|
20250114,123800,59417130,10730,10730,10730,10730,0
|
|
20250114,123700,59417130,10730,10730,10730,10730,16
|
|
20250114,123600,59245450,10730,10730,10730,10730,0
|
|
20250114,123500,59245450,10730,10730,10730,10730,0
|
|
20250114,123400,59245450,10730,10730,10730,10730,16
|
|
20250114,123300,59073770,10740,10740,10740,10740,0
|
|
20250114,123200,59073770,10740,10740,10740,10740,0
|
|
20250114,123100,59073770,10740,10740,10740,10740,0
|
|
20250114,123000,59073770,10740,10730,10740,10730,26
|
|
20250114,122900,58794690,10740,10740,10740,10740,1
|
|
20250114,122800,58783950,10730,10730,10730,10730,0
|
|
20250114,122700,58783950,10730,10730,10730,10730,0
|
|
20250114,122600,58783950,10730,10740,10740,10730,46
|
|
20250114,122500,58290070,10730,10730,10730,10730,0
|
|
20250114,122400,58290070,10730,10730,10730,10730,0
|
|
20250114,122300,58290070,10730,10730,10730,10730,0
|
|
20250114,122200,58290070,10730,10730,10730,10730,16
|
|
20250114,122100,58118390,10730,10730,10730,10730,0
|
|
20250114,122000,58118390,10730,10730,10730,10730,0
|
|
20250114,121900,58118390,10730,10730,10730,10730,16
|
|
20250114,121800,57946710,10740,10740,10740,10740,0
|
|
20250114,121700,57946710,10740,10740,10740,10740,10
|
|
20250114,121600,57839310,10730,10730,10730,10730,0
|
|
20250114,121500,57839310,10730,10730,10730,10730,16
|
|
20250114,121400,57667630,10730,10730,10730,10730,0
|
|
20250114,121300,57667630,10730,10730,10730,10730,0
|
|
20250114,121200,57667630,10730,10730,10730,10730,0
|
|
20250114,121100,57667630,10730,10730,10730,10730,16
|
|
20250114,121000,57495950,10740,10740,10740,10740,0
|
|
20250114,120900,57495950,10740,10740,10740,10740,1
|
|
20250114,120800,57485210,10730,10730,10730,10730,0
|
|
20250114,120700,57485210,10730,10730,10730,10730,16
|
|
20250114,120600,57313530,10740,10740,10740,10740,0
|
|
20250114,120500,57313530,10740,10740,10740,10740,1
|
|
20250114,120400,57302790,10730,10730,10730,10730,15
|
|
20250114,120300,57141840,10730,10730,10730,10730,0
|
|
20250114,120200,57141840,10730,10730,10730,10730,0
|
|
20250114,120100,57141840,10730,10750,10750,10730,107
|
|
20250114,120000,55993170,10740,10740,10740,10740,16
|
|
20250114,115900,55821330,10740,10740,10740,10740,13
|
|
20250114,115800,55681710,10740,10740,10740,10740,0
|
|
20250114,115700,55681710,10740,10740,10740,10740,0
|
|
20250114,115600,55681710,10740,10740,10740,10740,16
|
|
20250114,115500,55509870,10740,10740,10740,10740,0
|
|
20250114,115400,55509870,10740,10740,10740,10740,0
|
|
20250114,115300,55509870,10740,10740,10740,10740,0
|
|
20250114,115200,55509870,10740,10740,10740,10740,16
|
|
20250114,115100,55338030,10740,10740,10740,10740,55
|
|
20250114,115000,54747330,10750,10750,10750,10750,0
|
|
20250114,114900,54747330,10750,10750,10750,10750,0
|
|
20250114,114800,54747330,10750,10740,10750,10740,25
|
|
20250114,114700,54478820,10750,10750,10750,10750,0
|
|
20250114,114600,54478820,10750,10750,10750,10750,0
|
|
20250114,114500,54478820,10750,10750,10750,10750,8
|
|
20250114,114400,54392820,10750,10750,10750,10750,0
|
|
20250114,114300,54392820,10750,10750,10750,10750,0
|
|
20250114,114200,54392820,10750,10750,10750,10750,6
|
|
20250114,114100,54328320,10750,10750,10750,10750,16
|
|
20250114,114000,54156320,10760,10760,10760,10760,0
|
|
20250114,113900,54156320,10760,10760,10760,10760,1
|
|
20250114,113800,54145560,10750,10750,10750,10750,77
|
|
20250114,113700,53317810,10750,10750,10750,10750,16
|
|
20250114,113600,53145810,10750,10750,10750,10750,0
|
|
20250114,113500,53145810,10750,10750,10750,10750,0
|
|
20250114,113400,53145810,10750,10750,10750,10750,0
|
|
20250114,113300,53145810,10750,10750,10750,10750,16
|
|
20250114,113200,52973810,10750,10750,10750,10750,0
|
|
20250114,113100,52973810,10750,10750,10750,10750,0
|
|
20250114,113000,52973810,10750,10750,10750,10750,0
|
|
20250114,112900,52973810,10750,10750,10750,10750,0
|
|
20250114,112800,52973810,10750,10750,10750,10750,0
|
|
20250114,112700,52973810,10750,10750,10750,10750,0
|
|
20250114,112600,52973810,10750,10750,10750,10750,0
|
|
20250114,112500,52973810,10750,10750,10750,10750,73
|
|
20250114,112400,52189060,10750,10750,10750,10750,1
|
|
20250114,112300,52178310,10760,10760,10760,10760,0
|
|
20250114,112200,52178310,10760,10790,10790,10760,2513
|
|
20250114,112100,25132140,10790,10790,10790,10790,24
|
|
20250114,112000,24873180,10800,10800,10800,10800,0
|
|
20250114,111900,24873180,10800,10800,10800,10800,0
|
|
20250114,111800,24873180,10800,10800,10800,10800,0
|
|
20250114,111700,24873180,10800,10800,10800,10800,0
|
|
20250114,111600,24873180,10800,10800,10800,10800,1
|
|
20250114,111500,24862380,10790,10780,10790,10780,97
|
|
20250114,111400,23815910,10780,10780,10780,10780,0
|
|
20250114,111300,23815910,10780,10780,10780,10780,0
|
|
20250114,111200,23815910,10780,10780,10780,10780,0
|
|
20250114,111100,23815910,10780,10780,10780,10780,101
|
|
20250114,111000,22727130,10780,10780,10780,10780,0
|
|
20250114,110900,22727130,10780,10780,10780,10780,0
|
|
20250114,110800,22727130,10780,10780,10780,10780,0
|
|
20250114,110700,22727130,10780,10780,10780,10780,16
|
|
20250114,110600,22554650,10780,10780,10780,10780,0
|
|
20250114,110500,22554650,10780,10780,10780,10780,0
|
|
20250114,110400,22554650,10780,10780,10780,10780,0
|
|
20250114,110300,22554650,10780,10790,10790,10780,47
|
|
20250114,110200,22047680,10790,10790,10790,10790,72
|
|
20250114,110100,21270800,10800,10800,10800,10800,0
|
|
20250114,110000,21270800,10800,10800,10800,10800,0
|
|
20250114,105900,21270800,10800,10800,10800,10800,0
|
|
20250114,105800,21270800,10800,10800,10800,10800,0
|
|
20250114,105700,21270800,10800,10800,10800,10800,0
|
|
20250114,105600,21270800,10800,10800,10800,10800,0
|
|
20250114,105500,21270800,10800,10800,10800,10800,1
|
|
20250114,105400,21260000,10790,10790,10790,10790,0
|
|
20250114,105300,21260000,10790,10790,10790,10790,0
|
|
20250114,105200,21260000,10790,10790,10790,10790,16
|
|
20250114,105100,21087360,10800,10800,10800,10800,0
|
|
20250114,105000,21087360,10800,10800,10800,10800,1
|
|
20250114,104900,21076560,10790,10790,10790,10790,0
|
|
20250114,104800,21076560,10790,10790,10790,10790,0
|
|
20250114,104700,21076560,10790,10790,10790,10790,0
|
|
20250114,104600,21076560,10790,10790,10790,10790,0
|
|
20250114,104500,21076560,10790,10790,10790,10790,191
|
|
20250114,104400,19015670,10790,10790,10790,10790,0
|
|
20250114,104300,19015670,10790,10790,10790,10790,0
|
|
20250114,104200,19015670,10790,10790,10790,10790,0
|
|
20250114,104100,19015670,10790,10790,10790,10790,0
|
|
20250114,104000,19015670,10790,10790,10790,10790,0
|
|
20250114,103900,19015670,10790,10790,10790,10790,0
|
|
20250114,103800,19015670,10790,10790,10790,10790,0
|
|
20250114,103700,19015670,10790,10790,10790,10790,135
|
|
20250114,103600,17559020,10790,10790,10790,10790,0
|
|
20250114,103500,17559020,10790,10790,10790,10790,0
|
|
20250114,103400,17559020,10790,10780,10790,10770,197
|
|
20250114,103300,15435010,10780,10720,10780,10720,159
|
|
20250114,103200,13728380,10710,10710,10710,10710,17
|
|
20250114,103100,13546310,10700,10700,10700,10700,0
|
|
20250114,103000,13546310,10700,10700,10700,10700,0
|
|
20250114,102900,13546310,10700,10710,10710,10700,10
|
|
20250114,102800,13439300,10730,10730,10730,10710,6
|
|
20250114,102700,13374940,10710,10730,10730,10700,501
|
|
20250114,102600,8007710,10730,10730,10730,10730,7
|
|
20250114,102500,7932600,10730,10730,10730,10730,0
|
|
20250114,102400,7932600,10730,10730,10730,10730,0
|
|
20250114,102300,7932600,10730,10730,10730,10730,0
|
|
20250114,102200,7932600,10730,10730,10730,10730,5
|
|
20250114,102100,7878950,10730,10730,10730,10730,0
|
|
20250114,102000,7878950,10730,10730,10730,10730,0
|
|
20250114,101900,7878950,10730,10730,10730,10730,0
|
|
20250114,101800,7878950,10730,10730,10730,10730,7
|
|
20250114,101700,7803840,10730,10730,10730,10730,0
|
|
20250114,101600,7803840,10730,10730,10730,10730,0
|
|
20250114,101500,7803840,10730,10730,10730,10730,2
|
|
20250114,101400,7782380,10730,10730,10730,10730,28
|
|
20250114,101300,7481940,10740,10740,10740,10740,0
|
|
20250114,101200,7481940,10740,10740,10740,10740,0
|
|
20250114,101100,7481940,10740,10740,10740,10740,30
|
|
20250114,101000,7159740,10740,10740,10740,10740,0
|
|
20250114,100900,7159740,10740,10740,10740,10740,0
|
|
20250114,100800,7159740,10740,10740,10740,10740,0
|
|
20250114,100700,7159740,10740,10740,10740,10740,23
|
|
20250114,100600,6912720,10750,10750,10750,10750,2
|
|
20250114,100500,6891220,10750,10750,10750,10750,0
|
|
20250114,100400,6891220,10750,10750,10750,10750,0
|
|
20250114,100300,6891220,10750,10750,10750,10750,14
|
|
20250114,100200,6740720,10760,10760,10760,10760,0
|
|
20250114,100100,6740720,10760,10760,10760,10760,0
|
|
20250114,100000,6740720,10760,10760,10760,10760,0
|
|
20250114,095900,6740720,10760,10760,10760,10760,24
|
|
20250114,095800,6482480,10760,10760,10760,10760,0
|
|
20250114,095700,6482480,10760,10760,10760,10760,0
|
|
20250114,095600,6482480,10760,10770,10770,10760,2
|
|
20250114,095500,6460950,10780,10780,10780,10780,0
|
|
20250114,095400,6460950,10780,10780,10780,10780,0
|
|
20250114,095300,6460950,10780,10780,10780,10780,3
|
|
20250114,095200,6428610,10780,10780,10780,10780,16
|
|
20250114,095100,6256130,10780,10780,10780,10780,0
|
|
20250114,095000,6256130,10780,10780,10780,10780,0
|
|
20250114,094900,6256130,10780,10780,10780,10780,0
|
|
20250114,094800,6256130,10780,10790,10790,10780,36
|
|
20250114,094700,5867860,10790,10790,10790,10790,0
|
|
20250114,094600,5867860,10790,10790,10790,10790,1
|
|
20250114,094500,5857070,10790,10790,10790,10790,0
|
|
20250114,094400,5857070,10790,10790,10790,10790,7
|
|
20250114,094300,5781540,10800,10800,10800,10800,0
|
|
20250114,094200,5781540,10800,10800,10800,10800,0
|
|
20250114,094100,5781540,10800,10800,10800,10800,0
|
|
20250114,094000,5781540,10800,10800,10800,10800,0
|
|
20250114,093900,5781540,10800,10800,10800,10800,1
|
|
20250114,093800,5770740,10800,10800,10800,10800,0
|
|
20250114,093700,5770740,10800,10800,10800,10800,0
|
|
20250114,093600,5770740,10800,10800,10800,10800,0
|
|
20250114,093500,5770740,10800,10800,10800,10800,299
|
|
20250114,093400,2541540,10800,10800,10800,10800,0
|
|
20250114,093300,2541540,10800,10800,10800,10800,1
|
|
20250114,093200,2530740,10800,10800,10800,10800,3
|
|
20250114,093100,2498340,10800,10800,10800,10800,0
|
|
20250114,093000,2498340,10800,10800,10800,10800,0
|
|
20250114,092900,2498340,10800,10790,10800,10790,24
|
|
20250114,092800,2239370,10790,10790,10790,10790,0
|
|
20250114,092700,2239370,10790,10790,10790,10790,0
|
|
20250114,092600,2239370,10790,10790,10790,10790,0
|
|
20250114,092500,2239370,10790,10790,10790,10790,0
|
|
20250114,092400,2239370,10790,10790,10790,10790,0
|
|
20250114,092300,2239370,10790,10790,10790,10790,28
|
|
20250114,092200,1937250,10780,10780,10780,10780,0
|
|
20250114,092100,1937250,10780,10780,10780,10780,0
|
|
20250114,092000,1937250,10780,10780,10780,10780,0
|
|
20250114,091900,1937250,10780,10780,10780,10780,0
|
|
20250114,091800,1937250,10780,10780,10780,10780,0
|
|
20250114,091700,1937250,10780,10780,10780,10780,0
|
|
20250114,091600,1937250,10780,10780,10780,10780,0
|
|
20250114,091500,1937250,10780,10780,10780,10780,0
|
|
20250114,091400,1937250,10780,10780,10780,10780,0
|
|
20250114,091300,1937250,10780,10780,10780,10780,24
|
|
20250114,091200,1678530,10770,10770,10770,10770,0
|
|
20250114,091100,1678530,10770,10770,10770,10770,12
|
|
20250114,091000,1549290,10760,10760,10760,10760,0
|
|
20250114,090900,1549290,10760,10760,10760,10760,0
|
|
20250114,090800,1549290,10760,10760,10760,10760,0
|
|
20250114,090700,1549290,10760,10760,10760,10760,15
|
|
20250114,090600,1387890,10750,10750,10750,10750,0
|
|
20250114,090500,1387890,10750,10750,10750,10750,0
|
|
20250114,090400,1387890,10750,10750,10750,10750,0
|
|
20250114,090300,1387890,10750,10750,10750,10750,15
|
|
20250114,090200,1226640,10760,10760,10760,10760,0
|
|
20250114,090100,1226640,10760,10760,10760,10760,13
|
|
20250114,090000,1086760,10760,10760,10760,10760,101
|