597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250108,185400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,185300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,185200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,185100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,185000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,184000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,183000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,182300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,182000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,181000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,180000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,175300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,175000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,174000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,173000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,172300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,172000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,171000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,170000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,165300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,165000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,164000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,163000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,162300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,162000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,161000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,160000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155400,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,155300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,155000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,154000,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153900,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153800,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153700,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153600,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153500,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153400,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153300,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153200,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153100,36080285,2230,2230,2230,2230,0
|
||
|
|
20250108,153000,36080285,2230,2230,2230,2230,597
|
||
|
|
20250108,152900,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152800,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152700,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152600,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152500,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152400,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152300,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152200,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152100,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,152000,34748975,2230,2230,2230,2230,0
|
||
|
|
20250108,151900,34748975,2230,2230,2230,2230,102
|
||
|
|
20250108,151800,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151700,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151600,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151500,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151400,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151300,34521515,2225,2225,2225,2225,0
|
||
|
|
20250108,151200,34521515,2225,2225,2225,2225,55
|
||
|
|
20250108,151100,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,151000,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150900,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150800,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150700,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150600,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150500,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150400,34399140,2230,2230,2230,2230,0
|
||
|
|
20250108,150300,34399140,2230,2230,2230,2230,103
|
||
|
|
20250108,150200,34169450,2220,2220,2220,2220,1
|
||
|
|
20250108,150100,34167230,2230,2230,2230,2230,1
|
||
|
|
20250108,150000,34165000,2230,2230,2230,2230,41
|
||
|
|
20250108,145900,34073570,2230,2230,2230,2230,1
|
||
|
|
20250108,145800,34071340,2230,2230,2230,2230,0
|
||
|
|
20250108,145700,34071340,2230,2230,2230,2230,100
|
||
|
|
20250108,145600,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145500,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145400,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145300,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145200,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145100,33848340,2225,2225,2225,2225,0
|
||
|
|
20250108,145000,33848340,2225,2225,2225,2225,1
|
||
|
|
20250108,144900,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144800,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144700,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144600,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144500,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144400,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144300,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144200,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144100,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,144000,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143900,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143800,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143700,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143600,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143500,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143400,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143300,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143200,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143100,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,143000,33846115,2230,2230,2230,2230,0
|
||
|
|
20250108,142900,33846115,2230,2230,2230,2230,2
|
||
|
|
20250108,142800,33841655,2230,2230,2230,2230,250
|
||
|
|
20250108,142700,33284155,2220,2220,2220,2220,0
|
||
|
|
20250108,142600,33284155,2220,2220,2220,2220,549
|
||
|
|
20250108,142500,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,142400,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,142300,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,142200,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,142100,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,142000,32065375,2220,2220,2220,2220,0
|
||
|
|
20250108,141900,32065375,2220,2220,2220,2220,16
|
||
|
|
20250108,141800,32029855,2220,2220,2220,2220,0
|
||
|
|
20250108,141700,32029855,2220,2220,2220,2220,0
|
||
|
|
20250108,141600,32029855,2220,2220,2220,2220,0
|
||
|
|
20250108,141500,32029855,2220,2220,2220,2220,103
|
||
|
|
20250108,141400,31801195,2220,2220,2220,2220,0
|
||
|
|
20250108,141300,31801195,2220,2220,2220,2220,1
|
||
|
|
20250108,141200,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,141100,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,141000,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140900,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140800,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140700,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140600,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140500,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140400,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140300,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140200,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140100,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,140000,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135900,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135800,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135700,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135600,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135500,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135400,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135300,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135200,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135100,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,135000,31798975,2230,2230,2230,2230,0
|
||
|
|
20250108,134900,31798975,2230,2230,2230,2220,119
|
||
|
|
20250108,134800,31533695,2220,2220,2220,2220,0
|
||
|
|
20250108,134700,31533695,2220,2220,2220,2220,0
|
||
|
|
20250108,134600,31533695,2220,2220,2220,2220,0
|
||
|
|
20250108,134500,31533695,2220,2220,2220,2220,0
|
||
|
|
20250108,134400,31533695,2220,2225,2225,2220,7
|
||
|
|
20250108,134300,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,134200,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,134100,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,134000,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133900,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133800,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133700,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133600,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133500,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133400,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133300,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133200,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133100,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,133000,31518150,2225,2225,2225,2225,0
|
||
|
|
20250108,132900,31518150,2225,2225,2225,2225,4
|
||
|
|
20250108,132800,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132700,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132600,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132500,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132400,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132300,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132200,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132100,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,132000,31509250,2225,2225,2225,2225,0
|
||
|
|
20250108,131900,31509250,2225,2225,2225,2225,1
|
||
|
|
20250108,131800,31507025,2230,2230,2230,2230,0
|
||
|
|
20250108,131700,31507025,2230,2230,2230,2230,0
|
||
|
|
20250108,131600,31507025,2230,2230,2230,2230,0
|
||
|
|
20250108,131500,31507025,2230,2230,2230,2230,0
|
||
|
|
20250108,131400,31507025,2230,2230,2230,2230,7
|
||
|
|
20250108,131300,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,131200,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,131100,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,131000,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,130900,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,130800,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,130700,31491415,2225,2225,2225,2225,0
|
||
|
|
20250108,130600,31491415,2225,2225,2225,2225,1
|
||
|
|
20250108,130500,31489190,2230,2230,2230,2230,0
|
||
|
|
20250108,130400,31489190,2230,2230,2230,2230,0
|
||
|
|
20250108,130300,31489190,2230,2230,2230,2230,0
|
||
|
|
20250108,130200,31489190,2230,2230,2230,2230,0
|
||
|
|
20250108,130100,31489190,2230,2230,2230,2230,0
|
||
|
|
20250108,130000,31489190,2230,2230,2230,2230,1
|
||
|
|
20250108,125900,31486960,2225,2225,2225,2225,0
|
||
|
|
20250108,125800,31486960,2225,2225,2225,2225,0
|
||
|
|
20250108,125700,31486960,2225,2225,2225,2225,0
|
||
|
|
20250108,125600,31486960,2225,2225,2225,2225,0
|
||
|
|
20250108,125500,31486960,2225,2225,2225,2225,1
|
||
|
|
20250108,125400,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,125300,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,125200,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,125100,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,125000,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124900,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124800,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124700,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124600,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124500,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124400,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124300,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124200,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124100,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,124000,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123900,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123800,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123700,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123600,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123500,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123400,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123300,31484735,2230,2230,2230,2230,0
|
||
|
|
20250108,123200,31484735,2230,2225,2230,2225,10
|
||
|
|
20250108,123100,31462440,2220,2220,2220,2220,0
|
||
|
|
20250108,123000,31462440,2220,2220,2220,2220,0
|
||
|
|
20250108,122900,31462440,2220,2220,2220,2220,1
|
||
|
|
20250108,122800,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122700,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122600,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122500,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122400,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122300,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122200,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122100,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,122000,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,121900,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,121800,31460220,2230,2230,2230,2230,0
|
||
|
|
20250108,121700,31460220,2230,2225,2230,2225,10
|
||
|
|
20250108,121600,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121500,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121400,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121300,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121200,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121100,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,121000,31437925,2220,2220,2220,2220,0
|
||
|
|
20250108,120900,31437925,2220,2220,2220,2220,1
|
||
|
|
20250108,120800,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120700,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120600,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120500,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120400,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120300,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120200,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120100,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,120000,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115900,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115800,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115700,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115600,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115500,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115400,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115300,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115200,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115100,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,115000,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114900,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114800,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114700,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114600,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114500,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114400,31435705,2235,2235,2235,2235,0
|
||
|
|
20250108,114300,31435705,2235,2230,2235,2230,70
|
||
|
|
20250108,114200,31279570,2230,2225,2230,2225,1007
|
||
|
|
20250108,114100,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,114000,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113900,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113800,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113700,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113600,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113500,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113400,29036250,2225,2225,2225,2225,0
|
||
|
|
20250108,113300,29036250,2225,2225,2225,2225,2
|
||
|
|
20250108,113200,29031800,2225,2225,2225,2225,0
|
||
|
|
20250108,113100,29031800,2225,2225,2225,2225,0
|
||
|
|
20250108,113000,29031800,2225,2225,2225,2225,0
|
||
|
|
20250108,112900,29031800,2225,2225,2225,2225,8
|
||
|
|
20250108,112800,29014000,2215,2215,2215,2215,0
|
||
|
|
20250108,112700,29014000,2215,2215,2215,2215,0
|
||
|
|
20250108,112600,29014000,2215,2215,2215,2215,1
|
||
|
|
20250108,112500,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,112400,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,112300,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,112200,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,112100,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,112000,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,111900,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,111800,29011785,2225,2225,2225,2225,0
|
||
|
|
20250108,111700,29011785,2225,2225,2225,2225,42
|
||
|
|
20250108,111600,28918335,2220,2220,2220,2220,540
|
||
|
|
20250108,111500,27719535,2220,2220,2220,2220,0
|
||
|
|
20250108,111400,27719535,2220,2220,2220,2220,0
|
||
|
|
20250108,111300,27719535,2220,2220,2220,2220,3
|
||
|
|
20250108,111200,27712875,2220,2220,2220,2220,0
|
||
|
|
20250108,111100,27712875,2220,2220,2220,2220,11
|
||
|
|
20250108,111000,27688455,2220,2220,2220,2220,2
|
||
|
|
20250108,110900,27684015,2220,2220,2220,2220,0
|
||
|
|
20250108,110800,27684015,2220,2220,2220,2220,10
|
||
|
|
20250108,110700,27661815,2220,2220,2220,2220,0
|
||
|
|
20250108,110600,27661815,2220,2220,2220,2220,0
|
||
|
|
20250108,110500,27661815,2220,2220,2220,2220,22
|
||
|
|
20250108,110400,27612975,2220,2220,2220,2220,0
|
||
|
|
20250108,110300,27612975,2220,2220,2220,2220,0
|
||
|
|
20250108,110200,27612975,2220,2220,2220,2220,0
|
||
|
|
20250108,110100,27612975,2220,2220,2220,2220,0
|
||
|
|
20250108,110000,27612975,2220,2220,2220,2220,0
|
||
|
|
20250108,105900,27612975,2220,2220,2220,2220,9
|
||
|
|
20250108,105800,27592995,2220,2220,2220,2220,0
|
||
|
|
20250108,105700,27592995,2220,2220,2220,2220,0
|
||
|
|
20250108,105600,27592995,2220,2220,2220,2220,0
|
||
|
|
20250108,105500,27592995,2220,2220,2220,2220,0
|
||
|
|
20250108,105400,27592995,2220,2220,2220,2220,0
|
||
|
|
20250108,105300,27592995,2220,2220,2220,2220,20
|
||
|
|
20250108,105200,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,105100,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,105000,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104900,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104800,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104700,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104600,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104500,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104400,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104300,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104200,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104100,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,104000,27548595,2220,2220,2220,2220,0
|
||
|
|
20250108,103900,27548595,2220,2210,2220,2210,1020
|
||
|
|
20250108,103800,25294195,2225,2225,2225,2225,0
|
||
|
|
20250108,103700,25294195,2225,2225,2225,2225,103
|
||
|
|
20250108,103600,25065020,2220,2220,2220,2220,111
|
||
|
|
20250108,103500,24818600,2215,2225,2225,2215,1500
|
||
|
|
20250108,103400,21495415,2230,2230,2230,2230,34
|
||
|
|
20250108,103300,21419595,2230,2230,2230,2230,0
|
||
|
|
20250108,103200,21419595,2230,2235,2235,2230,11
|
||
|
|
20250108,103100,21395015,2230,2230,2230,2230,0
|
||
|
|
20250108,103000,21395015,2230,2235,2235,2230,21
|
||
|
|
20250108,102900,21348095,2235,2235,2235,2235,0
|
||
|
|
20250108,102800,21348095,2235,2235,2235,2235,0
|
||
|
|
20250108,102700,21348095,2235,2235,2235,2235,0
|
||
|
|
20250108,102600,21348095,2235,2235,2235,2235,0
|
||
|
|
20250108,102500,21348095,2235,2235,2235,2235,2
|
||
|
|
20250108,102400,21343625,2235,2235,2235,2235,0
|
||
|
|
20250108,102300,21343625,2235,2235,2235,2235,0
|
||
|
|
20250108,102200,21343625,2235,2235,2235,2235,0
|
||
|
|
20250108,102100,21343625,2235,2235,2235,2235,0
|
||
|
|
20250108,102000,21343625,2235,2235,2235,2235,2
|
||
|
|
20250108,101900,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101800,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101700,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101600,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101500,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101400,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101300,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101200,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101100,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,101000,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100900,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100800,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100700,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100600,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100500,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100400,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100300,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100200,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100100,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,100000,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,095900,21339155,2240,2240,2240,2240,0
|
||
|
|
20250108,095800,21339155,2240,2240,2240,2240,1
|
||
|
|
20250108,095700,21336915,2240,2240,2240,2240,0
|
||
|
|
20250108,095600,21336915,2240,2240,2240,2240,0
|
||
|
|
20250108,095500,21336915,2240,2240,2240,2240,0
|
||
|
|
20250108,095400,21336915,2240,2235,2240,2235,24
|
||
|
|
20250108,095300,21283255,2225,2225,2225,2225,0
|
||
|
|
20250108,095200,21283255,2225,2225,2225,2225,10
|
||
|
|
20250108,095100,21261005,2240,2240,2240,2240,112
|
||
|
|
20250108,095000,21010125,2225,2225,2225,2225,0
|
||
|
|
20250108,094900,21010125,2225,2240,2240,2225,115
|
||
|
|
20250108,094800,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094700,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094600,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094500,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094400,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094300,20752745,2240,2240,2240,2240,0
|
||
|
|
20250108,094200,20752745,2240,2240,2240,2240,63
|
||
|
|
20250108,094100,20611625,2240,2240,2240,2240,35
|
||
|
|
20250108,094000,20533225,2245,2245,2245,2245,0
|
||
|
|
20250108,093900,20533225,2245,2245,2245,2245,0
|
||
|
|
20250108,093800,20533225,2245,2245,2245,2245,0
|
||
|
|
20250108,093700,20533225,2245,2245,2245,2245,0
|
||
|
|
20250108,093600,20533225,2245,2245,2245,2245,0
|
||
|
|
20250108,093500,20533225,2245,2245,2245,2245,96
|
||
|
|
20250108,093400,20317705,2245,2245,2245,2245,0
|
||
|
|
20250108,093300,20317705,2245,2245,2245,2245,1
|
||
|
|
20250108,093200,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,093100,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,093000,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092900,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092800,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092700,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092600,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092500,20315460,2250,2250,2250,2250,0
|
||
|
|
20250108,092400,20315460,2250,2240,2250,2240,326
|
||
|
|
20250108,092300,19585070,2240,2240,2240,2240,200
|
||
|
|
20250108,092200,19137070,2240,2240,2240,2240,811
|
||
|
|
20250108,092100,17320430,2240,2240,2240,2240,0
|
||
|
|
20250108,092000,17320430,2240,2240,2240,2240,7
|
||
|
|
20250108,091900,17304750,2235,2235,2235,2235,46
|
||
|
|
20250108,091800,17201940,2240,2240,2240,2240,0
|
||
|
|
20250108,091700,17201940,2240,2240,2240,2240,6
|
||
|
|
20250108,091600,17188500,2240,2240,2240,2240,385
|
||
|
|
20250108,091500,16326100,2240,2250,2250,2240,523
|
||
|
|
20250108,091400,15154360,2250,2250,2250,2250,7
|
||
|
|
20250108,091300,15138610,2250,2250,2250,2250,15
|
||
|
|
20250108,091200,15104860,2250,2240,2250,2205,2917
|
||
|
|
20250108,091100,8642610,2240,2240,2240,2240,0
|
||
|
|
20250108,091000,8642610,2240,2240,2240,2240,0
|
||
|
|
20250108,090900,8642610,2240,2255,2255,2205,822
|
||
|
|
20250108,090800,6811445,2265,2265,2265,2265,0
|
||
|
|
20250108,090700,6811445,2265,2255,2265,2255,4
|
||
|
|
20250108,090600,6802405,2245,2255,2255,2245,33
|
||
|
|
20250108,090500,6728275,2270,2265,2270,2265,3
|
||
|
|
20250108,090400,6721470,2275,2270,2275,2270,10
|
||
|
|
20250108,090300,6698740,2270,2265,2270,2265,300
|
||
|
|
20250108,090200,6019235,2265,2275,2275,2250,509
|
||
|
|
20250108,090100,4866355,2265,2265,2275,2245,945
|
||
|
|
20250108,090000,2728295,2265,2245,2265,2245,1209
|