620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191700,76172140,10760,10760,10760,10760,705
|
|
20250113,191600,76172140,10760,10760,10760,10760,0
|
|
20250113,191500,76172140,10760,10760,10760,10760,0
|
|
20250113,191400,76172140,10760,10760,10760,10760,0
|
|
20250113,191300,76172140,10760,10760,10760,10760,0
|
|
20250113,191200,76172140,10760,10760,10760,10760,0
|
|
20250113,191100,76172140,10760,10760,10760,10760,0
|
|
20250113,191000,76172140,10760,10760,10760,10760,0
|
|
20250113,190900,76172140,10760,10760,10760,10760,0
|
|
20250113,190800,76172140,10760,10760,10760,10760,0
|
|
20250113,190700,76172140,10760,10760,10760,10760,0
|
|
20250113,190600,76172140,10760,10760,10760,10760,0
|
|
20250113,190500,76172140,10760,10760,10760,10760,0
|
|
20250113,190400,76172140,10760,10760,10760,10760,0
|
|
20250113,190300,76172140,10760,10760,10760,10760,0
|
|
20250113,190200,76172140,10760,10760,10760,10760,0
|
|
20250113,190100,76172140,10760,10760,10760,10760,0
|
|
20250113,190000,76172140,10760,10760,10760,10760,0
|
|
20250113,185900,76172140,10760,10760,10760,10760,0
|
|
20250113,185800,76172140,10760,10760,10760,10760,0
|
|
20250113,185700,76172140,10760,10760,10760,10760,0
|
|
20250113,185600,76172140,10760,10760,10760,10760,0
|
|
20250113,185500,76172140,10760,10760,10760,10760,0
|
|
20250113,185400,76172140,10760,10760,10760,10760,0
|
|
20250113,185300,76172140,10760,10760,10760,10760,0
|
|
20250113,185200,76172140,10760,10760,10760,10760,0
|
|
20250113,185100,76172140,10760,10760,10760,10760,0
|
|
20250113,185000,76172140,10760,10760,10760,10760,0
|
|
20250113,184900,76172140,10760,10760,10760,10760,0
|
|
20250113,184800,76172140,10760,10760,10760,10760,0
|
|
20250113,184700,76172140,10760,10760,10760,10760,705
|
|
20250113,184600,76172140,10760,10760,10760,10760,0
|
|
20250113,184500,76172140,10760,10760,10760,10760,0
|
|
20250113,184400,76172140,10760,10760,10760,10760,0
|
|
20250113,184300,76172140,10760,10760,10760,10760,0
|
|
20250113,184200,76172140,10760,10760,10760,10760,0
|
|
20250113,184100,76172140,10760,10760,10760,10760,0
|
|
20250113,184000,76172140,10760,10760,10760,10760,0
|
|
20250113,183900,76172140,10760,10760,10760,10760,0
|
|
20250113,183800,76172140,10760,10760,10760,10760,0
|
|
20250113,183700,76172140,10760,10760,10760,10760,0
|
|
20250113,183600,76172140,10760,10760,10760,10760,0
|
|
20250113,183500,76172140,10760,10760,10760,10760,0
|
|
20250113,183400,76172140,10760,10760,10760,10760,0
|
|
20250113,183300,76172140,10760,10760,10760,10760,0
|
|
20250113,183200,76172140,10760,10760,10760,10760,0
|
|
20250113,183100,76172140,10760,10760,10760,10760,0
|
|
20250113,183000,76172140,10760,10760,10760,10760,0
|
|
20250113,182900,76172140,10760,10760,10760,10760,0
|
|
20250113,182800,76172140,10760,10760,10760,10760,0
|
|
20250113,182700,76172140,10760,10760,10760,10760,0
|
|
20250113,182600,76172140,10760,10760,10760,10760,0
|
|
20250113,182500,76172140,10760,10760,10760,10760,0
|
|
20250113,182400,76172140,10760,10760,10760,10760,0
|
|
20250113,182300,76172140,10760,10760,10760,10760,0
|
|
20250113,182200,76172140,10760,10760,10760,10760,0
|
|
20250113,182100,76172140,10760,10760,10760,10760,0
|
|
20250113,182000,76172140,10760,10760,10760,10760,0
|
|
20250113,181900,76172140,10760,10760,10760,10760,0
|
|
20250113,181800,76172140,10760,10760,10760,10760,0
|
|
20250113,181700,76172140,10760,10760,10760,10760,705
|
|
20250113,181600,76172140,10760,10760,10760,10760,0
|
|
20250113,181500,76172140,10760,10760,10760,10760,0
|
|
20250113,181400,76172140,10760,10760,10760,10760,0
|
|
20250113,181300,76172140,10760,10760,10760,10760,0
|
|
20250113,181200,76172140,10760,10760,10760,10760,0
|
|
20250113,181100,76172140,10760,10760,10760,10760,0
|
|
20250113,181000,76172140,10760,10760,10760,10760,0
|
|
20250113,180900,76172140,10760,10760,10760,10760,0
|
|
20250113,180800,76172140,10760,10760,10760,10760,0
|
|
20250113,180700,76172140,10760,10760,10760,10760,0
|
|
20250113,180600,76172140,10760,10760,10760,10760,0
|
|
20250113,180500,76172140,10760,10760,10760,10760,0
|
|
20250113,180400,76172140,10760,10760,10760,10760,0
|
|
20250113,180300,76172140,10760,10760,10760,10760,0
|
|
20250113,180200,76172140,10760,10760,10760,10760,0
|
|
20250113,180100,76172140,10760,10760,10760,10760,0
|
|
20250113,180000,76172140,10760,10760,10760,10760,0
|
|
20250113,175900,76172140,10760,10760,10760,10760,0
|
|
20250113,175800,76172140,10760,10760,10760,10760,0
|
|
20250113,175700,76172140,10760,10760,10760,10760,0
|
|
20250113,175600,76172140,10760,10760,10760,10760,0
|
|
20250113,175500,76172140,10760,10760,10760,10760,0
|
|
20250113,175400,76172140,10760,10760,10760,10760,0
|
|
20250113,175300,76172140,10760,10760,10760,10760,0
|
|
20250113,175200,76172140,10760,10760,10760,10760,0
|
|
20250113,175100,76172140,10760,10760,10760,10760,0
|
|
20250113,175000,76172140,10760,10760,10760,10760,0
|
|
20250113,174900,76172140,10760,10760,10760,10760,0
|
|
20250113,174800,76172140,10760,10760,10760,10760,0
|
|
20250113,174700,76172140,10760,10760,10760,10760,705
|
|
20250113,174600,76172140,10760,10760,10760,10760,0
|
|
20250113,174500,76172140,10760,10760,10760,10760,0
|
|
20250113,174400,76172140,10760,10760,10760,10760,0
|
|
20250113,174300,76172140,10760,10760,10760,10760,0
|
|
20250113,174200,76172140,10760,10760,10760,10760,0
|
|
20250113,174100,76172140,10760,10760,10760,10760,0
|
|
20250113,174000,76172140,10760,10760,10760,10760,0
|
|
20250113,173900,76172140,10760,10760,10760,10760,0
|
|
20250113,173800,76172140,10760,10760,10760,10760,0
|
|
20250113,173700,76172140,10760,10760,10760,10760,0
|
|
20250113,173600,76172140,10760,10760,10760,10760,0
|
|
20250113,173500,76172140,10760,10760,10760,10760,0
|
|
20250113,173400,76172140,10760,10760,10760,10760,0
|
|
20250113,173300,76172140,10760,10760,10760,10760,0
|
|
20250113,173200,76172140,10760,10760,10760,10760,0
|
|
20250113,173100,76172140,10760,10760,10760,10760,0
|
|
20250113,173000,76172140,10760,10760,10760,10760,0
|
|
20250113,172900,76172140,10760,10760,10760,10760,0
|
|
20250113,172800,76172140,10760,10760,10760,10760,0
|
|
20250113,172700,76172140,10760,10760,10760,10760,0
|
|
20250113,172600,76172140,10760,10760,10760,10760,0
|
|
20250113,172500,76172140,10760,10760,10760,10760,0
|
|
20250113,172400,76172140,10760,10760,10760,10760,0
|
|
20250113,172300,76172140,10760,10760,10760,10760,0
|
|
20250113,172200,76172140,10760,10760,10760,10760,0
|
|
20250113,172100,76172140,10760,10760,10760,10760,0
|
|
20250113,172000,76172140,10760,10760,10760,10760,0
|
|
20250113,171900,76172140,10760,10760,10760,10760,0
|
|
20250113,171800,76172140,10760,10760,10760,10760,0
|
|
20250113,171700,76172140,10760,10760,10760,10760,705
|
|
20250113,171600,76172140,10760,10760,10760,10760,0
|
|
20250113,171500,76172140,10760,10760,10760,10760,0
|
|
20250113,171400,76172140,10760,10760,10760,10760,0
|
|
20250113,171300,76172140,10760,10760,10760,10760,0
|
|
20250113,171200,76172140,10760,10760,10760,10760,0
|
|
20250113,171100,76172140,10760,10760,10760,10760,0
|
|
20250113,171000,76172140,10760,10760,10760,10760,0
|
|
20250113,170900,76172140,10760,10760,10760,10760,0
|
|
20250113,170800,76172140,10760,10760,10760,10760,0
|
|
20250113,170700,76172140,10760,10760,10760,10760,0
|
|
20250113,170600,76172140,10760,10760,10760,10760,0
|
|
20250113,170500,76172140,10760,10760,10760,10760,0
|
|
20250113,170400,76172140,10760,10760,10760,10760,0
|
|
20250113,170300,76172140,10760,10760,10760,10760,0
|
|
20250113,170200,76172140,10760,10760,10760,10760,0
|
|
20250113,170100,76172140,10760,10760,10760,10760,0
|
|
20250113,170000,76172140,10760,10760,10760,10760,0
|
|
20250113,165900,76172140,10760,10760,10760,10760,0
|
|
20250113,165800,76172140,10760,10760,10760,10760,0
|
|
20250113,165700,76172140,10760,10760,10760,10760,0
|
|
20250113,165600,76172140,10760,10760,10760,10760,0
|
|
20250113,165500,76172140,10760,10760,10760,10760,0
|
|
20250113,165400,76172140,10760,10760,10760,10760,0
|
|
20250113,165300,76172140,10760,10760,10760,10760,0
|
|
20250113,165200,76172140,10760,10760,10760,10760,0
|
|
20250113,165100,76172140,10760,10760,10760,10760,0
|
|
20250113,165000,76172140,10760,10760,10760,10760,0
|
|
20250113,164900,76172140,10760,10760,10760,10760,0
|
|
20250113,164800,76172140,10760,10760,10760,10760,0
|
|
20250113,164700,76172140,10760,10760,10760,10760,705
|
|
20250113,164600,76172140,10760,10760,10760,10760,0
|
|
20250113,164500,76172140,10760,10760,10760,10760,0
|
|
20250113,164400,76172140,10760,10760,10760,10760,0
|
|
20250113,164300,76172140,10760,10760,10760,10760,0
|
|
20250113,164200,76172140,10760,10760,10760,10760,0
|
|
20250113,164100,76172140,10760,10760,10760,10760,0
|
|
20250113,164000,76172140,10760,10760,10760,10760,0
|
|
20250113,163900,76172140,10760,10760,10760,10760,0
|
|
20250113,163800,76172140,10760,10760,10760,10760,0
|
|
20250113,163700,76172140,10760,10760,10760,10760,0
|
|
20250113,163600,76172140,10760,10760,10760,10760,0
|
|
20250113,163500,76172140,10760,10760,10760,10760,0
|
|
20250113,163400,76172140,10760,10760,10760,10760,0
|
|
20250113,163300,76172140,10760,10760,10760,10760,0
|
|
20250113,163200,76172140,10760,10760,10760,10760,0
|
|
20250113,163100,76172140,10760,10760,10760,10760,0
|
|
20250113,163000,76172140,10760,10760,10760,10760,0
|
|
20250113,162900,76172140,10760,10760,10760,10760,0
|
|
20250113,162800,76172140,10760,10760,10760,10760,0
|
|
20250113,162700,76172140,10760,10760,10760,10760,0
|
|
20250113,162600,76172140,10760,10760,10760,10760,0
|
|
20250113,162500,76172140,10760,10760,10760,10760,0
|
|
20250113,162400,76172140,10760,10760,10760,10760,0
|
|
20250113,162300,76172140,10760,10760,10760,10760,0
|
|
20250113,162200,76172140,10760,10760,10760,10760,0
|
|
20250113,162100,76172140,10760,10760,10760,10760,0
|
|
20250113,162000,76172140,10760,10760,10760,10760,0
|
|
20250113,161900,76172140,10760,10760,10760,10760,0
|
|
20250113,161800,76172140,10760,10760,10760,10760,0
|
|
20250113,161700,76172140,10760,10760,10760,10760,705
|
|
20250113,161600,76172140,10760,10760,10760,10760,0
|
|
20250113,161500,76172140,10760,10760,10760,10760,0
|
|
20250113,161400,76172140,10760,10760,10760,10760,0
|
|
20250113,161300,76172140,10760,10760,10760,10760,0
|
|
20250113,161200,76172140,10760,10760,10760,10760,0
|
|
20250113,161100,76172140,10760,10760,10760,10760,0
|
|
20250113,161000,76172140,10760,10760,10760,10760,0
|
|
20250113,160900,76172140,10760,10760,10760,10760,0
|
|
20250113,160800,76172140,10760,10760,10760,10760,0
|
|
20250113,160700,76172140,10760,10760,10760,10760,0
|
|
20250113,160600,76172140,10760,10760,10760,10760,0
|
|
20250113,160500,76172140,10760,10760,10760,10760,0
|
|
20250113,160400,76172140,10760,10760,10760,10760,0
|
|
20250113,160300,76172140,10760,10760,10760,10760,0
|
|
20250113,160200,76172140,10760,10760,10760,10760,0
|
|
20250113,160100,76172140,10760,10760,10760,10760,0
|
|
20250113,160000,76172140,10760,10760,10760,10760,0
|
|
20250113,155900,76172140,10760,10760,10760,10760,0
|
|
20250113,155800,76172140,10760,10760,10760,10760,0
|
|
20250113,155700,76172140,10760,10760,10760,10760,0
|
|
20250113,155600,76172140,10760,10760,10760,10760,0
|
|
20250113,155500,76172140,10760,10760,10760,10760,0
|
|
20250113,155400,76172140,10760,10760,10760,10760,0
|
|
20250113,155300,76172140,10760,10760,10760,10760,0
|
|
20250113,155200,76172140,10760,10760,10760,10760,0
|
|
20250113,155100,76172140,10760,10760,10760,10760,0
|
|
20250113,155000,76172140,10760,10760,10760,10760,0
|
|
20250113,154900,76172140,10760,10760,10760,10760,0
|
|
20250113,154800,76172140,10760,10760,10760,10760,0
|
|
20250113,154700,76172140,10760,10760,10760,10760,705
|
|
20250113,154600,76172140,10760,10760,10760,10760,0
|
|
20250113,154500,76172140,10760,10760,10760,10760,0
|
|
20250113,154400,76172140,10760,10760,10760,10760,0
|
|
20250113,154300,76172140,10760,10760,10760,10760,0
|
|
20250113,154200,76172140,10760,10760,10760,10760,0
|
|
20250113,154100,76172140,10760,10760,10760,10760,0
|
|
20250113,154000,76172140,10760,10760,10760,10760,0
|
|
20250113,153900,76172140,10760,10760,10760,10760,0
|
|
20250113,153800,76172140,10760,10760,10760,10760,0
|
|
20250113,153700,76172140,10760,10760,10760,10760,0
|
|
20250113,153600,76172140,10760,10760,10760,10760,0
|
|
20250113,153500,76172140,10760,10760,10760,10760,0
|
|
20250113,153400,76172140,10760,10760,10760,10760,0
|
|
20250113,153300,76172140,10760,10760,10760,10760,0
|
|
20250113,153200,76172140,10760,10760,10760,10760,0
|
|
20250113,153100,76172140,10760,10760,10760,10760,0
|
|
20250113,153000,76172140,10760,10760,10760,10760,705
|
|
20250113,152900,68586340,10770,10770,10770,10770,0
|
|
20250113,152800,68586340,10770,10770,10770,10770,0
|
|
20250113,152700,68586340,10770,10770,10770,10770,0
|
|
20250113,152600,68586340,10770,10770,10770,10770,0
|
|
20250113,152500,68586340,10770,10770,10770,10770,0
|
|
20250113,152400,68586340,10770,10770,10770,10770,0
|
|
20250113,152300,68586340,10770,10770,10770,10770,0
|
|
20250113,152200,68586340,10770,10770,10770,10770,0
|
|
20250113,152100,68586340,10770,10770,10770,10770,0
|
|
20250113,152000,68586340,10770,10770,10770,10770,0
|
|
20250113,151900,68586340,10770,10770,10770,10770,0
|
|
20250113,151800,68586340,10770,10770,10770,10770,24
|
|
20250113,151700,68327860,10770,10770,10770,10770,0
|
|
20250113,151600,68327860,10770,10770,10770,10770,0
|
|
20250113,151500,68327860,10770,10770,10770,10770,36
|
|
20250113,151400,67940140,10780,10780,10780,10780,0
|
|
20250113,151300,67940140,10780,10780,10780,10780,0
|
|
20250113,151200,67940140,10780,10780,10780,10780,0
|
|
20250113,151100,67940140,10780,10780,10780,10780,8
|
|
20250113,151000,67853900,10780,10780,10780,10780,0
|
|
20250113,150900,67853900,10780,10780,10780,10780,1
|
|
20250113,150800,67843120,10780,10780,10780,10780,74
|
|
20250113,150700,67045400,10780,10780,10780,10780,25
|
|
20250113,150600,66775900,10790,10790,10790,10790,0
|
|
20250113,150500,66775900,10790,10790,10790,10790,0
|
|
20250113,150400,66775900,10790,10790,10790,10790,0
|
|
20250113,150300,66775900,10790,10800,10800,10790,279
|
|
20250113,150200,63762750,10800,10800,10800,10800,0
|
|
20250113,150100,63762750,10800,10800,10800,10800,19
|
|
20250113,150000,63557550,10810,10820,10830,10810,4
|
|
20250113,145900,63514280,10830,10830,10830,10830,29
|
|
20250113,145800,63200210,10820,10820,10820,10820,1
|
|
20250113,145700,63189390,10820,10820,10830,10820,62
|
|
20250113,145600,62518050,10830,10820,10830,10820,20
|
|
20250113,145500,62301540,10830,10830,10830,10830,12
|
|
20250113,145400,62171580,10830,10830,10830,10830,8
|
|
20250113,145300,62084940,10830,10830,10830,10830,10
|
|
20250113,145200,61976640,10820,10820,10820,10820,11
|
|
20250113,145100,61857620,10830,10830,10830,10830,20
|
|
20250113,145000,61641020,10830,10830,10830,10830,10
|
|
20250113,144900,61532720,10820,10820,10820,10820,1
|
|
20250113,144800,61521900,10830,10830,10830,10820,15
|
|
20250113,144700,61359480,10830,10830,10830,10830,9
|
|
20250113,144600,61262010,10820,10820,10820,10820,8
|
|
20250113,144500,61175450,10830,10820,10830,10820,10
|
|
20250113,144400,61067240,10820,10820,10830,10820,21
|
|
20250113,144300,60840010,10820,10830,10830,10820,14
|
|
20250113,144200,60688520,10820,10820,10820,10820,9
|
|
20250113,144100,60591140,10830,10820,10830,10820,96
|
|
20250113,144000,59551580,10830,10820,10830,10820,10
|
|
20250113,143900,59443370,10820,10820,10820,10820,13
|
|
20250113,143800,59302710,10830,10830,10830,10820,19
|
|
20250113,143700,59097040,10840,10840,10840,10840,11
|
|
20250113,143600,58977800,10830,10820,10840,10820,12
|
|
20250113,143500,58847840,10820,10830,10830,10820,23
|
|
20250113,143400,58598870,10830,10830,10830,10830,13
|
|
20250113,143300,58458080,10840,10830,10840,10830,18
|
|
20250113,143200,58263130,10840,10840,10840,10840,11
|
|
20250113,143100,58143890,10840,10840,10840,10830,13
|
|
20250113,143000,58002980,10840,10840,10840,10840,10
|
|
20250113,142900,57894580,10840,10840,10840,10840,10
|
|
20250113,142800,57786180,10830,10830,10840,10830,10
|
|
20250113,142700,57677870,10840,10830,10840,10830,12
|
|
20250113,142600,57547800,10840,10840,10840,10840,21
|
|
20250113,142500,57320160,10830,10830,10830,10830,1
|
|
20250113,142400,57309330,10840,10840,10840,10840,18
|
|
20250113,142300,57114210,10840,10840,10840,10840,10
|
|
20250113,142200,57005810,10830,10840,10840,10830,2
|
|
20250113,142100,56984140,10840,10840,10840,10840,18
|
|
20250113,142000,56789020,10840,10840,10840,10840,21
|
|
20250113,141900,56561380,10830,10830,10830,10830,1
|
|
20250113,141800,56550550,10840,10830,10840,10830,13
|
|
20250113,141700,56409650,10840,10840,10840,10840,18
|
|
20250113,141600,56214530,10840,10840,10840,10840,12
|
|
20250113,141500,56084450,10830,10840,10840,10830,9
|
|
20250113,141400,55986900,10840,10840,10840,10840,12
|
|
20250113,141300,55856820,10830,10830,10840,10830,25
|
|
20250113,141200,55585950,10830,10830,10830,10830,11
|
|
20250113,141100,55466820,10840,10840,10840,10840,1
|
|
20250113,141000,55455980,10810,10830,10840,10810,21
|
|
20250113,140900,55228460,10840,10830,10840,10830,11
|
|
20250113,140800,55109320,10830,10830,10830,10830,11
|
|
20250113,140700,54990190,10820,10830,10840,10810,15
|
|
20250113,140600,54827750,10840,10830,10840,10830,10
|
|
20250113,140500,54719440,10840,10830,10840,10830,18
|
|
20250113,140400,54524490,10830,10820,10830,10820,11
|
|
20250113,140300,54405370,10830,10810,10830,10810,2
|
|
20250113,140200,54383730,10830,10820,10830,10820,31
|
|
20250113,140100,54048190,10830,10810,10830,10810,2
|
|
20250113,140000,54026550,10830,10820,10830,10820,19
|
|
20250113,135900,53820870,10830,10820,10830,10820,23
|
|
20250113,135800,53571990,10810,10810,10810,10810,2
|
|
20250113,135700,53550370,10820,10820,10820,10820,0
|
|
20250113,135600,53550370,10820,10810,10820,10810,12
|
|
20250113,135500,53420630,10810,10810,10810,10810,12
|
|
20250113,135400,53290910,10810,10810,10810,10810,8
|
|
20250113,135300,53204430,10810,10810,10810,10810,12
|
|
20250113,135200,53074710,10810,10810,10810,10810,8
|
|
20250113,135100,52988230,10810,10810,10810,10810,11
|
|
20250113,135000,52869320,10810,10810,10810,10810,9
|
|
20250113,134900,52772030,10810,10810,10810,10810,28
|
|
20250113,134800,52469350,10810,10800,10810,10800,12
|
|
20250113,134700,52339640,10810,10810,10810,10810,1
|
|
20250113,134600,52328830,10800,10800,10800,10800,10
|
|
20250113,134500,52220830,10810,10800,10810,10800,21
|
|
20250113,134400,51993920,10810,10800,10810,10800,12
|
|
20250113,134300,51864310,10790,10790,10790,10790,6
|
|
20250113,134200,51799570,10790,10790,10790,10790,10
|
|
20250113,134100,51691670,10790,10800,10810,10790,34
|
|
20250113,134000,51324680,10810,10800,10810,10800,10
|
|
20250113,133900,51216670,10810,10800,10810,10800,12
|
|
20250113,133800,51087060,10810,10800,10810,10800,10
|
|
20250113,133700,50979050,10800,10800,10800,10800,11
|
|
20250113,133600,50860250,10800,10800,10800,10800,9
|
|
20250113,133500,50763050,10800,10800,10800,10800,0
|
|
20250113,133400,50763050,10800,10790,10800,10790,20
|
|
20250113,133300,50547240,10800,10780,10800,10780,4
|
|
20250113,133200,50504080,10780,10780,10780,10780,10
|
|
20250113,133100,50396280,10780,10780,10780,10780,0
|
|
20250113,133000,50396280,10780,10780,10780,10780,0
|
|
20250113,132900,50396280,10780,10780,10780,10780,1
|
|
20250113,132800,50385500,10780,10780,10780,10780,0
|
|
20250113,132700,50385500,10780,10780,10780,10780,15
|
|
20250113,132600,50223800,10780,10780,10780,10780,1
|
|
20250113,132500,50213020,10780,10780,10780,10780,1
|
|
20250113,132400,50202240,10780,10780,10780,10780,0
|
|
20250113,132300,50202240,10780,10780,10780,10780,1
|
|
20250113,132200,50191460,10780,10780,10780,10780,1
|
|
20250113,132100,50180680,10770,10770,10770,10770,0
|
|
20250113,132000,50180680,10770,10780,10780,10770,13
|
|
20250113,131900,50040560,10800,10790,10810,10790,22
|
|
20250113,131800,49802960,10800,10780,10800,10780,2
|
|
20250113,131700,49781380,10790,10790,10790,10790,0
|
|
20250113,131600,49781380,10790,10780,10800,10780,4
|
|
20250113,131500,49738230,10790,10780,10800,10780,103
|
|
20250113,131400,48626860,10780,10780,10780,10780,1
|
|
20250113,131300,48616080,10790,10780,10790,10780,2
|
|
20250113,131200,48594510,10780,10760,10800,10760,200
|
|
20250113,131100,46440460,10760,10760,10770,10760,6
|
|
20250113,131000,46375890,10760,10760,10760,10760,2
|
|
20250113,130900,46354370,10760,10760,10760,10760,3
|
|
20250113,130800,46322090,10760,10760,10760,10760,3
|
|
20250113,130700,46289810,10760,10760,10760,10760,3
|
|
20250113,130600,46257530,10760,10760,10760,10760,2
|
|
20250113,130500,46236010,10760,10750,10760,10750,24
|
|
20250113,130400,45977970,10760,10780,10780,10760,52
|
|
20250113,130300,45418420,10780,10780,10780,10780,3
|
|
20250113,130200,45386080,10800,10800,10800,10770,209
|
|
20250113,130100,43134930,10800,10800,10800,10800,3
|
|
20250113,130000,43102530,10800,10800,10800,10800,3
|
|
20250113,125900,43070130,10800,10800,10800,10800,3
|
|
20250113,125800,43037730,10800,10800,10800,10800,2
|
|
20250113,125700,43016130,10800,10800,10800,10800,3
|
|
20250113,125600,42983730,10800,10800,10800,10800,2
|
|
20250113,125500,42962130,10800,10800,10800,10800,4
|
|
20250113,125400,42918930,10800,10800,10800,10800,2
|
|
20250113,125300,42897330,10800,10800,10800,10800,3
|
|
20250113,125200,42864930,10800,10800,10800,10800,11
|
|
20250113,125100,42746130,10800,10800,10800,10800,3
|
|
20250113,125000,42713730,10800,10790,10800,10790,11
|
|
20250113,124900,42595020,10790,10790,10790,10790,2
|
|
20250113,124800,42573440,10790,10780,10800,10780,7
|
|
20250113,124700,42497920,10780,10780,10780,10780,1
|
|
20250113,124600,42487140,10780,10780,10780,10780,1
|
|
20250113,124500,42476360,10780,10780,10780,10780,1
|
|
20250113,124400,42465580,10780,10780,10780,10780,0
|
|
20250113,124300,42465580,10780,10780,10780,10780,1
|
|
20250113,124200,42454800,10780,10780,10780,10780,10
|
|
20250113,124100,42347000,10780,10780,10780,10780,0
|
|
20250113,124000,42347000,10780,10780,10780,10780,1
|
|
20250113,123900,42336220,10780,10780,10780,10780,0
|
|
20250113,123800,42336220,10780,10770,10780,10770,2
|
|
20250113,123700,42314670,10770,10770,10770,10770,0
|
|
20250113,123600,42314670,10770,10780,10780,10770,12
|
|
20250113,123500,42185420,10790,10780,10790,10780,2
|
|
20250113,123400,42163850,10790,10790,10790,10790,0
|
|
20250113,123300,42163850,10790,10790,10790,10790,1
|
|
20250113,123200,42153060,10780,10780,10780,10780,2
|
|
20250113,123100,42131500,10780,10780,10780,10780,1
|
|
20250113,123000,42120720,10800,10780,10800,10780,2
|
|
20250113,122900,42099140,10780,10780,10780,10780,0
|
|
20250113,122800,42099140,10780,10780,10780,10780,2
|
|
20250113,122700,42077580,10780,10780,10780,10780,1
|
|
20250113,122600,42066800,10780,10780,10780,10780,0
|
|
20250113,122500,42066800,10780,10780,10780,10780,1
|
|
20250113,122400,42056020,10780,10780,10780,10780,1
|
|
20250113,122300,42045240,10780,10780,10780,10780,0
|
|
20250113,122200,42045240,10780,10780,10780,10780,1
|
|
20250113,122100,42034460,10770,10770,10770,10770,0
|
|
20250113,122000,42034460,10770,10770,10770,10770,0
|
|
20250113,121900,42034460,10770,10770,10770,10770,0
|
|
20250113,121800,42034460,10770,10770,10770,10770,0
|
|
20250113,121700,42034460,10770,10770,10770,10770,1
|
|
20250113,121600,42023690,10770,10770,10770,10770,3
|
|
20250113,121500,41991380,10790,10770,10790,10770,87
|
|
20250113,121400,41054370,10760,10760,10760,10760,289
|
|
20250113,121300,37944730,10750,10750,10750,10750,0
|
|
20250113,121200,37944730,10750,10750,10750,10750,0
|
|
20250113,121100,37944730,10750,10750,10750,10750,0
|
|
20250113,121000,37944730,10750,10750,10750,10750,0
|
|
20250113,120900,37944730,10750,10750,10750,10750,0
|
|
20250113,120800,37944730,10750,10750,10750,10750,14
|
|
20250113,120700,37794230,10760,10760,10760,10760,0
|
|
20250113,120600,37794230,10760,10760,10760,10760,0
|
|
20250113,120500,37794230,10760,10760,10760,10760,0
|
|
20250113,120400,37794230,10760,10760,10760,10760,0
|
|
20250113,120300,37794230,10760,10760,10760,10760,0
|
|
20250113,120200,37794230,10760,10760,10760,10760,0
|
|
20250113,120100,37794230,10760,10760,10760,10760,2
|
|
20250113,120000,37772710,10770,10770,10770,10770,0
|
|
20250113,115900,37772710,10770,10770,10770,10770,0
|
|
20250113,115800,37772710,10770,10770,10770,10770,0
|
|
20250113,115700,37772710,10770,10770,10770,10770,0
|
|
20250113,115600,37772710,10770,10770,10770,10770,0
|
|
20250113,115500,37772710,10770,10750,10770,10750,2
|
|
20250113,115400,37751190,10770,10770,10770,10770,0
|
|
20250113,115300,37751190,10770,10770,10770,10770,1
|
|
20250113,115200,37740420,10760,10770,10770,10750,250
|
|
20250113,115100,35052890,10760,10760,10760,10760,0
|
|
20250113,115000,35052890,10760,10760,10760,10760,0
|
|
20250113,114900,35052890,10760,10760,10760,10760,1
|
|
20250113,114800,35042130,10770,10770,10770,10770,0
|
|
20250113,114700,35042130,10770,10770,10770,10770,0
|
|
20250113,114600,35042130,10770,10770,10770,10770,0
|
|
20250113,114500,35042130,10770,10770,10770,10770,10
|
|
20250113,114400,34934430,10770,10770,10770,10770,0
|
|
20250113,114300,34934430,10770,10770,10770,10770,0
|
|
20250113,114200,34934430,10770,10770,10770,10770,0
|
|
20250113,114100,34934430,10770,10770,10770,10770,0
|
|
20250113,114000,34934430,10770,10770,10770,10770,40
|
|
20250113,113900,34503630,10770,10770,10770,10770,0
|
|
20250113,113800,34503630,10770,10770,10770,10770,0
|
|
20250113,113700,34503630,10770,10770,10770,10770,0
|
|
20250113,113600,34503630,10770,10770,10770,10770,0
|
|
20250113,113500,34503630,10770,10770,10770,10770,0
|
|
20250113,113400,34503630,10770,10770,10770,10770,0
|
|
20250113,113300,34503630,10770,10770,10770,10770,0
|
|
20250113,113200,34503630,10770,10770,10770,10770,0
|
|
20250113,113100,34503630,10770,10770,10770,10770,0
|
|
20250113,113000,34503630,10770,10770,10770,10770,1
|
|
20250113,112900,34492860,10760,10760,10760,10760,0
|
|
20250113,112800,34492860,10760,10760,10760,10760,0
|
|
20250113,112700,34492860,10760,10760,10760,10760,1
|
|
20250113,112600,34482100,10770,10770,10770,10770,0
|
|
20250113,112500,34482100,10770,10770,10770,10770,0
|
|
20250113,112400,34482100,10770,10770,10770,10770,0
|
|
20250113,112300,34482100,10770,10770,10770,10770,0
|
|
20250113,112200,34482100,10770,10770,10770,10770,0
|
|
20250113,112100,34482100,10770,10770,10770,10770,0
|
|
20250113,112000,34482100,10770,10770,10770,10770,0
|
|
20250113,111900,34482100,10770,10770,10770,10770,0
|
|
20250113,111800,34482100,10770,10770,10770,10770,0
|
|
20250113,111700,34482100,10770,10770,10770,10770,0
|
|
20250113,111600,34482100,10770,10770,10770,10770,0
|
|
20250113,111500,34482100,10770,10770,10770,10770,0
|
|
20250113,111400,34482100,10770,10770,10770,10770,0
|
|
20250113,111300,34482100,10770,10770,10770,10770,0
|
|
20250113,111200,34482100,10770,10760,10770,10760,14
|
|
20250113,111100,34331450,10770,10770,10770,10770,0
|
|
20250113,111000,34331450,10770,10770,10770,10770,0
|
|
20250113,110900,34331450,10770,10770,10770,10770,1
|
|
20250113,110800,34320680,10770,10770,10770,10770,0
|
|
20250113,110700,34320680,10770,10770,10770,10770,1
|
|
20250113,110600,34309910,10750,10750,10750,10750,1
|
|
20250113,110500,34299160,10760,10760,10760,10760,2
|
|
20250113,110400,34277640,10760,10760,10760,10760,4
|
|
20250113,110300,34234600,10760,10760,10760,10760,46
|
|
20250113,110200,33739640,10760,10760,10760,10760,10
|
|
20250113,110100,33632040,10750,10750,10750,10750,0
|
|
20250113,110000,33632040,10750,10750,10750,10750,0
|
|
20250113,105900,33632040,10750,10750,10750,10750,0
|
|
20250113,105800,33632040,10750,10750,10750,10750,0
|
|
20250113,105700,33632040,10750,10750,10750,10750,0
|
|
20250113,105600,33632040,10750,10750,10750,10750,0
|
|
20250113,105500,33632040,10750,10750,10750,10750,0
|
|
20250113,105400,33632040,10750,10750,10750,10750,0
|
|
20250113,105300,33632040,10750,10750,10750,10750,0
|
|
20250113,105200,33632040,10750,10750,10750,10750,68
|
|
20250113,105100,32901040,10750,10750,10750,10750,0
|
|
20250113,105000,32901040,10750,10750,10750,10750,0
|
|
20250113,104900,32901040,10750,10750,10750,10750,0
|
|
20250113,104800,32901040,10750,10750,10750,10750,0
|
|
20250113,104700,32901040,10750,10750,10750,10750,0
|
|
20250113,104600,32901040,10750,10750,10750,10750,0
|
|
20250113,104500,32901040,10750,10750,10750,10750,0
|
|
20250113,104400,32901040,10750,10750,10750,10750,6
|
|
20250113,104300,32836540,10760,10760,10760,10760,0
|
|
20250113,104200,32836540,10760,10760,10760,10760,0
|
|
20250113,104100,32836540,10760,10760,10760,10760,20
|
|
20250113,104000,32621340,10760,10760,10760,10760,0
|
|
20250113,103900,32621340,10760,10760,10760,10760,3
|
|
20250113,103800,32589060,10780,10770,10780,10770,9
|
|
20250113,103700,32492120,10770,10770,10770,10770,0
|
|
20250113,103600,32492120,10770,10770,10770,10770,0
|
|
20250113,103500,32492120,10770,10770,10770,10770,0
|
|
20250113,103400,32492120,10770,10770,10770,10770,0
|
|
20250113,103300,32492120,10770,10770,10770,10770,0
|
|
20250113,103200,32492120,10770,10770,10770,10770,0
|
|
20250113,103100,32492120,10770,10770,10770,10770,218
|
|
20250113,103000,30144260,10760,10760,10760,10760,74
|
|
20250113,102900,29348020,10750,10750,10750,10750,2
|
|
20250113,102800,29326520,10750,10750,10750,10750,17
|
|
20250113,102700,29143770,10750,10750,10750,10750,0
|
|
20250113,102600,29143770,10750,10750,10750,10750,0
|
|
20250113,102500,29143770,10750,10760,10760,10750,48
|
|
20250113,102400,28627750,10760,10760,10760,10760,0
|
|
20250113,102300,28627750,10760,10760,10760,10760,0
|
|
20250113,102200,28627750,10760,10760,10760,10760,0
|
|
20250113,102100,28627750,10760,10760,10760,10760,0
|
|
20250113,102000,28627750,10760,10780,10780,10750,532
|
|
20250113,101900,22903860,10790,10790,10790,10790,0
|
|
20250113,101800,22903860,10790,10790,10790,10790,3
|
|
20250113,101700,22871490,10800,10810,10810,10800,593
|
|
20250113,101600,16465860,10830,10830,10830,10830,0
|
|
20250113,101500,16465860,10830,10830,10830,10830,0
|
|
20250113,101400,16465860,10830,10830,10830,10830,0
|
|
20250113,101300,16465860,10830,10830,10830,10830,0
|
|
20250113,101200,16465860,10830,10830,10830,10830,0
|
|
20250113,101100,16465860,10830,10830,10830,10830,0
|
|
20250113,101000,16465860,10830,10830,10830,10830,0
|
|
20250113,100900,16465860,10830,10830,10830,10830,1
|
|
20250113,100800,16455030,10820,10820,10820,10820,0
|
|
20250113,100700,16455030,10820,10820,10820,10820,0
|
|
20250113,100600,16455030,10820,10820,10820,10820,0
|
|
20250113,100500,16455030,10820,10820,10820,10820,0
|
|
20250113,100400,16455030,10820,10820,10820,10820,0
|
|
20250113,100300,16455030,10820,10820,10820,10820,0
|
|
20250113,100200,16455030,10820,10820,10820,10820,0
|
|
20250113,100100,16455030,10820,10820,10820,10820,2
|
|
20250113,100000,16433390,10820,10820,10820,10820,87
|
|
20250113,095900,15492050,10820,10820,10820,10820,0
|
|
20250113,095800,15492050,10820,10820,10820,10820,0
|
|
20250113,095700,15492050,10820,10830,10830,10820,258
|
|
20250113,095600,12700320,10840,10840,10840,10840,0
|
|
20250113,095500,12700320,10840,10840,10840,10840,0
|
|
20250113,095400,12700320,10840,10840,10840,10840,10
|
|
20250113,095300,12591920,10830,10830,10830,10830,0
|
|
20250113,095200,12591920,10830,10830,10830,10830,0
|
|
20250113,095100,12591920,10830,10830,10830,10830,0
|
|
20250113,095000,12591920,10830,10830,10830,10830,5
|
|
20250113,094900,12537770,10830,10830,10830,10830,0
|
|
20250113,094800,12537770,10830,10830,10830,10830,0
|
|
20250113,094700,12537770,10830,10830,10830,10830,50
|
|
20250113,094600,11996270,10830,10830,10830,10830,22
|
|
20250113,094500,11758010,10840,10840,10840,10840,2
|
|
20250113,094400,11736330,10840,10840,10840,10840,0
|
|
20250113,094300,11736330,10840,10840,10840,10840,0
|
|
20250113,094200,11736330,10840,10840,10840,10840,1
|
|
20250113,094100,11725490,10840,10840,10840,10840,0
|
|
20250113,094000,11725490,10840,10840,10840,10830,4
|
|
20250113,093900,11682150,10830,10830,10830,10830,0
|
|
20250113,093800,11682150,10830,10830,10830,10830,0
|
|
20250113,093700,11682150,10830,10830,10830,10830,0
|
|
20250113,093600,11682150,10830,10830,10830,10830,0
|
|
20250113,093500,11682150,10830,10830,10830,10830,52
|
|
20250113,093400,11118990,10830,10830,10830,10830,0
|
|
20250113,093300,11118990,10830,10830,10830,10830,1
|
|
20250113,093200,11108160,10820,10820,10820,10820,0
|
|
20250113,093100,11108160,10820,10820,10820,10820,0
|
|
20250113,093000,11108160,10820,10820,10820,10820,37
|
|
20250113,092900,10707820,10820,10840,10840,10820,19
|
|
20250113,092800,10502180,10860,10860,10860,10860,0
|
|
20250113,092700,10502180,10860,10860,10860,10860,0
|
|
20250113,092600,10502180,10860,10860,10860,10860,0
|
|
20250113,092500,10502180,10860,10860,10860,10860,0
|
|
20250113,092400,10502180,10860,10860,10860,10830,302
|
|
20250113,092300,7231270,10870,10860,10870,10860,2
|
|
20250113,092200,7209540,10870,10870,10870,10870,0
|
|
20250113,092100,7209540,10870,10860,10870,10850,5
|
|
20250113,092000,7155240,10870,10860,10870,10840,5
|
|
20250113,091900,7100960,10830,10830,10830,10830,1
|
|
20250113,091800,7090130,10820,10820,10820,10820,0
|
|
20250113,091700,7090130,10820,10820,10820,10820,0
|
|
20250113,091600,7090130,10820,10820,10820,10820,0
|
|
20250113,091500,7090130,10820,10820,10820,10820,0
|
|
20250113,091400,7090130,10820,10820,10820,10820,0
|
|
20250113,091300,7090130,10820,10820,10820,10820,0
|
|
20250113,091200,7090130,10820,10820,10820,10820,189
|
|
20250113,091100,5045150,10820,10820,10820,10820,0
|
|
20250113,091000,5045150,10820,10820,10820,10820,0
|
|
20250113,090900,5045150,10820,10810,10820,10800,104
|
|
20250113,090800,3921770,10820,10810,10820,10810,13
|
|
20250113,090700,3781230,10820,10820,10820,10820,0
|
|
20250113,090600,3781230,10820,10830,10830,10820,211
|
|
20250113,090500,1497200,10840,10850,10880,10840,117
|
|
20250113,090400,228690,10890,10890,10890,10890,0
|
|
20250113,090300,228690,10890,10890,10890,10890,0
|
|
20250113,090200,228690,10890,10890,10890,10890,0
|
|
20250113,090100,228690,10890,10890,10890,10890,0
|
|
20250113,090000,228690,10890,10890,10890,10890,21
|