532 lines
27 KiB
CSV
532 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250102,184900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,184800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,184000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,183000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,182000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,181800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,181000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,180000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,175000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,174800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,174000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,173000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,172000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,171800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,171000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,170000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,165000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,164800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,164000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,163000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,162000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,161800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,161000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,160000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,155000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154900,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,154800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,154000,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153900,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153800,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153700,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153600,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153500,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153400,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153300,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153200,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153100,63015080,11150,11150,11150,11150,0
|
||
|
|
20250102,153000,63015080,11150,11150,11150,11150,224
|
||
|
|
20250102,152900,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152800,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152700,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152600,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152500,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152400,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152300,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152200,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152100,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,152000,60517480,11150,11150,11150,11150,0
|
||
|
|
20250102,151900,60517480,11150,11200,11200,11150,17
|
||
|
|
20250102,151800,60327430,11150,11150,11150,11150,0
|
||
|
|
20250102,151700,60327430,11150,11150,11150,11150,0
|
||
|
|
20250102,151600,60327430,11150,11150,11150,11150,0
|
||
|
|
20250102,151500,60327430,11150,11150,11150,11150,0
|
||
|
|
20250102,151400,60327430,11150,11150,11150,11150,0
|
||
|
|
20250102,151300,60327430,11150,11150,11150,11150,6
|
||
|
|
20250102,151200,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,151100,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,151000,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150900,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150800,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150700,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150600,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150500,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150400,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150300,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150200,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150100,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,150000,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,145900,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,145800,60260530,11150,11150,11150,11150,0
|
||
|
|
20250102,145700,60260530,11150,11160,11160,11150,300
|
||
|
|
20250102,145600,56915430,11220,11220,11220,11220,0
|
||
|
|
20250102,145500,56915430,11220,11220,11220,11220,0
|
||
|
|
20250102,145400,56915430,11220,11220,11220,11220,0
|
||
|
|
20250102,145300,56915430,11220,11220,11220,11220,1
|
||
|
|
20250102,145200,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,145100,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,145000,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144900,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144800,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144700,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144600,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144500,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144400,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144300,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144200,56904210,11220,11220,11220,11220,0
|
||
|
|
20250102,144100,56904210,11220,11220,11220,11220,4
|
||
|
|
20250102,144000,56859330,11150,11150,11150,11150,0
|
||
|
|
20250102,143900,56859330,11150,11150,11150,11150,0
|
||
|
|
20250102,143800,56859330,11150,11160,11160,11150,98
|
||
|
|
20250102,143700,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143600,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143500,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143400,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143300,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143200,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143100,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,143000,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142900,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142800,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142700,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142600,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142500,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142400,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142300,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142200,55766580,11150,11150,11150,11150,0
|
||
|
|
20250102,142100,55766580,11150,11170,11170,11150,74
|
||
|
|
20250102,142000,54941440,11170,11170,11170,11170,0
|
||
|
|
20250102,141900,54941440,11170,11170,11170,11170,0
|
||
|
|
20250102,141800,54941440,11170,11190,11250,11140,363
|
||
|
|
20250102,141700,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141600,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141500,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141400,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141300,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141200,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141100,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,141000,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140900,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140800,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140700,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140600,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140500,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140400,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140300,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140200,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140100,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,140000,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135900,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135800,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135700,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135600,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135500,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135400,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135300,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135200,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135100,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,135000,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,134900,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,134800,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,134700,50891790,11130,11130,11130,11130,0
|
||
|
|
20250102,134600,50891790,11130,11130,11130,11130,198
|
||
|
|
20250102,134500,48688050,11150,11150,11150,11150,0
|
||
|
|
20250102,134400,48688050,11150,11150,11150,11150,0
|
||
|
|
20250102,134300,48688050,11150,11160,11160,11150,302
|
||
|
|
20250102,134200,45319720,11160,11160,11160,11160,0
|
||
|
|
20250102,134100,45319720,11160,11160,11160,11160,0
|
||
|
|
20250102,134000,45319720,11160,11160,11160,11160,5
|
||
|
|
20250102,133900,45263920,11160,11160,11160,11160,33
|
||
|
|
20250102,133800,44895640,11160,11170,11170,11150,155
|
||
|
|
20250102,133700,43166360,11170,11170,11170,11170,80
|
||
|
|
20250102,133600,42272760,11200,11230,11230,11200,48
|
||
|
|
20250102,133500,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,133400,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,133300,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,133200,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,133100,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,133000,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132900,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132800,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132700,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132600,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132500,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132400,41734590,11270,11270,11270,11270,0
|
||
|
|
20250102,132300,41734590,11270,11270,11270,11270,6
|
||
|
|
20250102,132200,41666970,11270,11270,11270,11270,8
|
||
|
|
20250102,132100,41576810,11270,11270,11270,11270,0
|
||
|
|
20250102,132000,41576810,11270,11270,11270,11270,0
|
||
|
|
20250102,131900,41576810,11270,11270,11270,11270,70
|
||
|
|
20250102,131800,40787910,11270,11270,11270,11270,10
|
||
|
|
20250102,131700,40675210,11270,11270,11270,11270,0
|
||
|
|
20250102,131600,40675210,11270,11270,11270,11270,0
|
||
|
|
20250102,131500,40675210,11270,11270,11270,11270,0
|
||
|
|
20250102,131400,40675210,11270,11270,11270,11270,0
|
||
|
|
20250102,131300,40675210,11270,11270,11270,11270,0
|
||
|
|
20250102,131200,40675210,11270,11270,11270,11270,5
|
||
|
|
20250102,131100,40618860,11270,11270,11270,11270,10
|
||
|
|
20250102,131000,40506160,11270,11270,11270,11270,0
|
||
|
|
20250102,130900,40506160,11270,11270,11270,11270,5
|
||
|
|
20250102,130800,40449810,11270,11270,11270,11270,27
|
||
|
|
20250102,130700,40145520,11210,11210,11210,11210,0
|
||
|
|
20250102,130600,40145520,11210,11270,11270,11210,82
|
||
|
|
20250102,130500,39221920,11270,11350,11350,11270,267
|
||
|
|
20250102,130400,36205530,11400,11400,11400,11400,0
|
||
|
|
20250102,130300,36205530,11400,11400,11400,11400,0
|
||
|
|
20250102,130200,36205530,11400,11400,11400,11400,0
|
||
|
|
20250102,130100,36205530,11400,11400,11400,11400,0
|
||
|
|
20250102,130000,36205530,11400,11400,11400,11400,0
|
||
|
|
20250102,125900,36205530,11400,11380,11400,11380,20
|
||
|
|
20250102,125800,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125700,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125600,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125500,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125400,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125300,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125200,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125100,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,125000,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,124900,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,124800,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,124700,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,124600,35977650,11360,11360,11360,11360,0
|
||
|
|
20250102,124500,35977650,11360,11360,11360,11360,89
|
||
|
|
20250102,124400,34966610,11360,11360,11360,11360,2
|
||
|
|
20250102,124300,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,124200,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,124100,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,124000,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123900,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123800,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123700,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123600,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123500,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123400,34943890,11360,11360,11360,11360,0
|
||
|
|
20250102,123300,34943890,11360,11360,11360,11360,11
|
||
|
|
20250102,123200,34818930,11360,11360,11360,11360,0
|
||
|
|
20250102,123100,34818930,11360,11360,11360,11360,0
|
||
|
|
20250102,123000,34818930,11360,11360,11360,11360,0
|
||
|
|
20250102,122900,34818930,11360,11360,11360,11360,16
|
||
|
|
20250102,122800,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122700,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122600,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122500,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122400,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122300,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122200,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122100,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,122000,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,121900,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,121800,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,121700,34637170,11360,11360,11360,11360,0
|
||
|
|
20250102,121600,34637170,11360,11360,11360,11360,1
|
||
|
|
20250102,121500,34625810,11430,11430,11430,11430,0
|
||
|
|
20250102,121400,34625810,11430,11430,11430,11430,0
|
||
|
|
20250102,121300,34625810,11430,11430,11430,11430,0
|
||
|
|
20250102,121200,34625810,11430,11430,11430,11430,0
|
||
|
|
20250102,121100,34625810,11430,11430,11430,11430,0
|
||
|
|
20250102,121000,34625810,11430,11390,11430,11390,201
|
||
|
|
20250102,120900,32333830,11350,11350,11350,11350,16
|
||
|
|
20250102,120800,32152230,11400,11400,11400,11400,0
|
||
|
|
20250102,120700,32152230,11400,11400,11400,11400,0
|
||
|
|
20250102,120600,32152230,11400,11390,11400,11390,175
|
||
|
|
20250102,120500,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,120400,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,120300,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,120200,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,120100,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,120000,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,115900,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,115800,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,115700,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,115600,30157300,11390,11390,11390,11390,0
|
||
|
|
20250102,115500,30157300,11390,11390,11390,11390,4
|
||
|
|
20250102,115400,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,115300,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,115200,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,115100,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,115000,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114900,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114800,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114700,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114600,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114500,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114400,30111740,11400,11400,11400,11400,0
|
||
|
|
20250102,114300,30111740,11400,11400,11400,11400,1
|
||
|
|
20250102,114200,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,114100,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,114000,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113900,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113800,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113700,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113600,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113500,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113400,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113300,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113200,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113100,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,113000,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112900,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112800,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112700,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112600,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112500,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112400,30100340,11400,11400,11400,11400,0
|
||
|
|
20250102,112300,30100340,11400,11400,11400,11400,2
|
||
|
|
20250102,112200,30077540,11410,11410,11410,11410,0
|
||
|
|
20250102,112100,30077540,11410,11410,11410,11410,0
|
||
|
|
20250102,112000,30077540,11410,11410,11410,11410,0
|
||
|
|
20250102,111900,30077540,11410,11410,11410,11410,0
|
||
|
|
20250102,111800,30077540,11410,11410,11410,11410,16
|
||
|
|
20250102,111700,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111600,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111500,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111400,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111300,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111200,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111100,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,111000,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,110900,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,110800,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,110700,29894980,11420,11420,11420,11420,0
|
||
|
|
20250102,110600,29894980,11420,11420,11420,11420,7
|
||
|
|
20250102,110500,29815040,11430,11430,11430,11430,0
|
||
|
|
20250102,110400,29815040,11430,11430,11430,11430,0
|
||
|
|
20250102,110300,29815040,11430,11430,11430,11430,0
|
||
|
|
20250102,110200,29815040,11430,11430,11430,11430,0
|
||
|
|
20250102,110100,29815040,11430,11430,11430,11430,2
|
||
|
|
20250102,110000,29792180,11440,11440,11440,11440,0
|
||
|
|
20250102,105900,29792180,11440,11440,11440,11440,1
|
||
|
|
20250102,105800,29780740,11450,11450,11450,11450,21
|
||
|
|
20250102,105700,29540290,11450,11380,11450,11380,79
|
||
|
|
20250102,105600,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105500,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105400,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105300,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105200,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105100,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,105000,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104900,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104800,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104700,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104600,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104500,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104400,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104300,28639050,11390,11390,11390,11390,0
|
||
|
|
20250102,104200,28639050,11390,11320,11390,11310,24
|
||
|
|
20250102,104100,28367330,11340,11330,11340,11320,81
|
||
|
|
20250102,104000,27450190,11390,11390,11390,11390,0
|
||
|
|
20250102,103900,27450190,11390,11390,11390,11390,0
|
||
|
|
20250102,103800,27450190,11390,11390,11390,11390,0
|
||
|
|
20250102,103700,27450190,11390,11390,11390,11390,0
|
||
|
|
20250102,103600,27450190,11390,11390,11390,11390,0
|
||
|
|
20250102,103500,27450190,11390,11380,11390,11380,8
|
||
|
|
20250102,103400,27359130,11390,11390,11390,11390,0
|
||
|
|
20250102,103300,27359130,11390,11390,11390,11390,0
|
||
|
|
20250102,103200,27359130,11390,11400,11400,11340,226
|
||
|
|
20250102,103100,24786240,11430,11440,11440,11430,49
|
||
|
|
20250102,103000,24225810,11440,11440,11440,11440,13
|
||
|
|
20250102,102900,24077090,11530,11530,11530,11530,0
|
||
|
|
20250102,102800,24077090,11530,11530,11530,11530,0
|
||
|
|
20250102,102700,24077090,11530,11530,11530,11530,0
|
||
|
|
20250102,102600,24077090,11530,11530,11530,11530,0
|
||
|
|
20250102,102500,24077090,11530,11530,11530,11530,0
|
||
|
|
20250102,102400,24077090,11530,11480,11530,11480,1000
|
||
|
|
20250102,102300,12556820,11500,11500,11500,11500,0
|
||
|
|
20250102,102200,12556820,11500,11500,11500,11500,0
|
||
|
|
20250102,102100,12556820,11500,11430,11500,11430,119
|
||
|
|
20250102,102000,11189750,11400,11400,11400,11400,0
|
||
|
|
20250102,101900,11189750,11400,11400,11400,11400,0
|
||
|
|
20250102,101800,11189750,11400,11400,11400,11400,30
|
||
|
|
20250102,101700,10847750,11390,11390,11390,11390,0
|
||
|
|
20250102,101600,10847750,11390,11320,11400,11320,487
|
||
|
|
20250102,101500,5320410,11270,11270,11270,11270,0
|
||
|
|
20250102,101400,5320410,11270,11270,11270,11270,0
|
||
|
|
20250102,101300,5320410,11270,11270,11280,11270,146
|
||
|
|
20250102,101200,3674950,11220,11220,11220,11220,7
|
||
|
|
20250102,101100,3596410,11220,11220,11220,11220,200
|
||
|
|
20250102,101000,1352410,11180,11180,11180,11180,0
|
||
|
|
20250102,100900,1352410,11180,11180,11180,11180,0
|
||
|
|
20250102,100800,1352410,11180,11180,11180,11180,0
|
||
|
|
20250102,100700,1352410,11180,11190,11190,11180,100
|
||
|
|
20250102,100600,234380,11380,11380,11380,11380,0
|
||
|
|
20250102,100500,234380,11380,11380,11380,11380,0
|
||
|
|
20250102,100400,234380,11380,11380,11380,11380,1
|
||
|
|
20250102,100300,223000,11150,11150,11150,11150,0
|
||
|
|
20250102,100200,223000,11150,11150,11150,11150,0
|
||
|
|
20250102,100100,223000,11150,11150,11150,11150,0
|
||
|
|
20250102,100000,223000,11150,11150,11150,11150,20
|