597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250102,195400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,195300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,195200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,195100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,195000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,194000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,193000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,192300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,192000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,191000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,190000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,185300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,185000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,184000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,183000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,182300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,182000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,181000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,180000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,175300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,175000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,174000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,173000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,172300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,172000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,171000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,170000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,165300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,165000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,164000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,163000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,162300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,162000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,161000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,160000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155400,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,155300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,155000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,154000,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153900,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153800,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153700,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153600,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153500,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153400,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153300,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153200,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153100,81169605,2720,2720,2720,2720,0
|
||
|
|
20250102,153000,81169605,2720,2720,2720,2720,265
|
||
|
|
20250102,152900,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152800,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152700,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152600,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152500,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152400,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152300,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152200,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152100,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,152000,80448805,2715,2715,2715,2715,0
|
||
|
|
20250102,151900,80448805,2715,2715,2715,2715,19
|
||
|
|
20250102,151800,80397220,2705,2705,2705,2705,341
|
||
|
|
20250102,151700,79474815,2700,2705,2705,2700,42
|
||
|
|
20250102,151600,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151500,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151400,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151300,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151200,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151100,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,151000,79361325,2705,2705,2705,2705,0
|
||
|
|
20250102,150900,79361325,2705,2705,2705,2705,13
|
||
|
|
20250102,150800,79326160,2710,2710,2710,2710,0
|
||
|
|
20250102,150700,79326160,2710,2715,2715,2710,14
|
||
|
|
20250102,150600,79288185,2715,2715,2715,2715,1
|
||
|
|
20250102,150500,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,150400,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,150300,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,150200,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,150100,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,150000,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,145900,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,145800,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,145700,79285470,2715,2715,2715,2715,0
|
||
|
|
20250102,145600,79285470,2715,2715,2715,2715,1
|
||
|
|
20250102,145500,79282755,2705,2705,2705,2705,0
|
||
|
|
20250102,145400,79282755,2705,2705,2705,2705,0
|
||
|
|
20250102,145300,79282755,2705,2705,2705,2705,0
|
||
|
|
20250102,145200,79282755,2705,2705,2705,2705,500
|
||
|
|
20250102,145100,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,145000,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144900,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144800,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144700,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144600,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144500,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144400,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144300,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144200,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144100,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,144000,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,143900,77930255,2700,2700,2700,2700,0
|
||
|
|
20250102,143800,77930255,2700,2710,2710,2700,726
|
||
|
|
20250102,143700,75968155,2715,2715,2715,2715,1261
|
||
|
|
20250102,143600,72544540,2715,2715,2715,2715,0
|
||
|
|
20250102,143500,72544540,2715,2715,2715,2715,0
|
||
|
|
20250102,143400,72544540,2715,2715,2715,2715,0
|
||
|
|
20250102,143300,72544540,2715,2715,2715,2715,7
|
||
|
|
20250102,143200,72525535,2710,2710,2710,2710,0
|
||
|
|
20250102,143100,72525535,2710,2710,2710,2710,0
|
||
|
|
20250102,143000,72525535,2710,2710,2710,2710,0
|
||
|
|
20250102,142900,72525535,2710,2710,2710,2710,1
|
||
|
|
20250102,142800,72522825,2715,2715,2715,2715,0
|
||
|
|
20250102,142700,72522825,2715,2715,2715,2715,0
|
||
|
|
20250102,142600,72522825,2715,2715,2715,2715,10
|
||
|
|
20250102,142500,72495675,2710,2710,2710,2710,818
|
||
|
|
20250102,142400,70278895,2710,2710,2710,2710,10
|
||
|
|
20250102,142300,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,142200,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,142100,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,142000,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,141900,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,141800,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,141700,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,141600,70251795,2710,2710,2710,2710,0
|
||
|
|
20250102,141500,70251795,2710,2710,2710,2710,56
|
||
|
|
20250102,141400,70100035,2710,2710,2710,2710,0
|
||
|
|
20250102,141300,70100035,2710,2710,2710,2710,0
|
||
|
|
20250102,141200,70100035,2710,2710,2710,2710,0
|
||
|
|
20250102,141100,70100035,2710,2710,2710,2710,0
|
||
|
|
20250102,141000,70100035,2710,2710,2710,2710,30
|
||
|
|
20250102,140900,70018735,2710,2710,2710,2710,0
|
||
|
|
20250102,140800,70018735,2710,2710,2710,2710,72
|
||
|
|
20250102,140700,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140600,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140500,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140400,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140300,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140200,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140100,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,140000,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135900,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135800,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135700,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135600,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135500,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135400,69823615,2715,2715,2715,2715,0
|
||
|
|
20250102,135300,69823615,2715,2710,2715,2650,7782
|
||
|
|
20250102,135200,48934095,2710,2715,2715,2710,65
|
||
|
|
20250102,135100,48757940,2715,2715,2715,2715,3
|
||
|
|
20250102,135000,48749795,2715,2715,2715,2715,0
|
||
|
|
20250102,134900,48749795,2715,2715,2715,2715,0
|
||
|
|
20250102,134800,48749795,2715,2715,2715,2715,1
|
||
|
|
20250102,134700,48747080,2715,2715,2715,2715,0
|
||
|
|
20250102,134600,48747080,2715,2715,2715,2715,0
|
||
|
|
20250102,134500,48747080,2715,2715,2715,2715,0
|
||
|
|
20250102,134400,48747080,2715,2715,2715,2715,0
|
||
|
|
20250102,134300,48747080,2715,2715,2715,2715,2
|
||
|
|
20250102,134200,48741650,2705,2705,2705,2705,100
|
||
|
|
20250102,134100,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,134000,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,133900,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,133800,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,133700,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,133600,48471150,2705,2705,2705,2705,0
|
||
|
|
20250102,133500,48471150,2705,2705,2705,2705,1
|
||
|
|
20250102,133400,48468445,2705,2705,2705,2705,100
|
||
|
|
20250102,133300,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,133200,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,133100,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,133000,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132900,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132800,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132700,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132600,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132500,48197945,2705,2705,2705,2705,0
|
||
|
|
20250102,132400,48197945,2705,2705,2705,2705,249
|
||
|
|
20250102,132300,47524400,2720,2720,2720,2720,0
|
||
|
|
20250102,132200,47524400,2720,2720,2720,2720,0
|
||
|
|
20250102,132100,47524400,2720,2720,2720,2720,0
|
||
|
|
20250102,132000,47524400,2720,2720,2720,2720,0
|
||
|
|
20250102,131900,47524400,2720,2720,2720,2720,30
|
||
|
|
20250102,131800,47442800,2720,2720,2720,2720,7
|
||
|
|
20250102,131700,47423760,2720,2720,2720,2720,0
|
||
|
|
20250102,131600,47423760,2720,2720,2720,2720,0
|
||
|
|
20250102,131500,47423760,2720,2715,2720,2715,481
|
||
|
|
20250102,131400,46115750,2715,2715,2715,2715,0
|
||
|
|
20250102,131300,46115750,2715,2715,2715,2715,0
|
||
|
|
20250102,131200,46115750,2715,2715,2715,2715,1
|
||
|
|
20250102,131100,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,131000,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130900,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130800,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130700,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130600,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130500,46113035,2720,2720,2720,2720,0
|
||
|
|
20250102,130400,46113035,2720,2720,2720,2720,1
|
||
|
|
20250102,130300,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,130200,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,130100,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,130000,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,125900,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,125800,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,125700,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,125600,46110315,2705,2705,2705,2705,0
|
||
|
|
20250102,125500,46110315,2705,2705,2705,2705,1
|
||
|
|
20250102,125400,46107610,2715,2715,2715,2715,0
|
||
|
|
20250102,125300,46107610,2715,2715,2715,2715,30
|
||
|
|
20250102,125200,46026160,2715,2715,2715,2715,0
|
||
|
|
20250102,125100,46026160,2715,2715,2715,2715,0
|
||
|
|
20250102,125000,46026160,2715,2715,2715,2715,0
|
||
|
|
20250102,124900,46026160,2715,2715,2715,2715,15
|
||
|
|
20250102,124800,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124700,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124600,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124500,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124400,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124300,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124200,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124100,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,124000,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,123900,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,123800,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,123700,45985435,2715,2715,2715,2715,0
|
||
|
|
20250102,123600,45985435,2715,2705,2715,2705,118
|
||
|
|
20250102,123500,45666065,2705,2705,2705,2705,0
|
||
|
|
20250102,123400,45666065,2705,2705,2705,2705,0
|
||
|
|
20250102,123300,45666065,2705,2705,2705,2705,0
|
||
|
|
20250102,123200,45666065,2705,2705,2705,2705,249
|
||
|
|
20250102,123100,44992520,2705,2705,2705,2705,33
|
||
|
|
20250102,123000,44903255,2705,2705,2705,2705,0
|
||
|
|
20250102,122900,44903255,2705,2705,2705,2705,0
|
||
|
|
20250102,122800,44903255,2705,2705,2705,2705,0
|
||
|
|
20250102,122700,44903255,2705,2710,2710,2705,180
|
||
|
|
20250102,122600,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122500,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122400,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122300,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122200,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122100,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,122000,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,121900,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,121800,44416300,2710,2710,2710,2710,0
|
||
|
|
20250102,121700,44416300,2710,2710,2710,2710,499
|
||
|
|
20250102,121600,43064010,2710,2710,2710,2710,0
|
||
|
|
20250102,121500,43064010,2710,2710,2710,2710,0
|
||
|
|
20250102,121400,43064010,2710,2710,2710,2710,0
|
||
|
|
20250102,121300,43064010,2710,2710,2710,2710,181
|
||
|
|
20250102,121200,42573500,2710,2710,2710,2710,0
|
||
|
|
20250102,121100,42573500,2710,2710,2710,2710,0
|
||
|
|
20250102,121000,42573500,2710,2710,2710,2710,0
|
||
|
|
20250102,120900,42573500,2710,2710,2710,2710,0
|
||
|
|
20250102,120800,42573500,2710,2715,2715,2710,186
|
||
|
|
20250102,120700,42069435,2710,2710,2710,2710,0
|
||
|
|
20250102,120600,42069435,2710,2710,2710,2710,0
|
||
|
|
20250102,120500,42069435,2710,2715,2715,2710,868
|
||
|
|
20250102,120400,39713090,2715,2715,2715,2715,851
|
||
|
|
20250102,120300,37402625,2715,2715,2715,2715,0
|
||
|
|
20250102,120200,37402625,2715,2715,2715,2715,47
|
||
|
|
20250102,120100,37275020,2720,2720,2720,2720,0
|
||
|
|
20250102,120000,37275020,2720,2720,2720,2720,0
|
||
|
|
20250102,115900,37275020,2720,2720,2720,2720,96
|
||
|
|
20250102,115800,37013900,2720,2720,2720,2720,258
|
||
|
|
20250102,115700,36312140,2720,2720,2720,2720,0
|
||
|
|
20250102,115600,36312140,2720,2720,2720,2720,61
|
||
|
|
20250102,115500,36146220,2715,2715,2715,2715,1
|
||
|
|
20250102,115400,36143505,2730,2730,2730,2730,2
|
||
|
|
20250102,115300,36138045,2725,2725,2725,2725,55
|
||
|
|
20250102,115200,35988170,2725,2725,2725,2725,1
|
||
|
|
20250102,115100,35985445,2730,2720,2730,2715,418
|
||
|
|
20250102,115000,34849975,2715,2715,2715,2715,0
|
||
|
|
20250102,114900,34849975,2715,2715,2715,2715,11
|
||
|
|
20250102,114800,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114700,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114600,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114500,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114400,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114300,34820110,2715,2715,2715,2715,0
|
||
|
|
20250102,114200,34820110,2715,2715,2715,2715,28
|
||
|
|
20250102,114100,34744090,2720,2720,2720,2720,85
|
||
|
|
20250102,114000,34512890,2725,2725,2725,2725,0
|
||
|
|
20250102,113900,34512890,2725,2725,2725,2725,0
|
||
|
|
20250102,113800,34512890,2725,2725,2725,2725,4
|
||
|
|
20250102,113700,34501990,2730,2730,2730,2730,19
|
||
|
|
20250102,113600,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113500,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113400,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113300,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113200,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113100,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,113000,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,112900,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,112800,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,112700,34450120,2730,2730,2730,2730,0
|
||
|
|
20250102,112600,34450120,2730,2730,2730,2730,164
|
||
|
|
20250102,112500,34002400,2730,2730,2730,2730,0
|
||
|
|
20250102,112400,34002400,2730,2730,2730,2730,0
|
||
|
|
20250102,112300,34002400,2730,2730,2730,2730,1
|
||
|
|
20250102,112200,33999670,2715,2720,2720,2715,115
|
||
|
|
20250102,112100,33687130,2715,2715,2715,2715,0
|
||
|
|
20250102,112000,33687130,2715,2715,2715,2715,0
|
||
|
|
20250102,111900,33687130,2715,2715,2715,2715,0
|
||
|
|
20250102,111800,33687130,2715,2715,2715,2715,0
|
||
|
|
20250102,111700,33687130,2715,2715,2715,2715,0
|
||
|
|
20250102,111600,33687130,2715,2715,2715,2715,322
|
||
|
|
20250102,111500,32812900,2730,2730,2730,2730,0
|
||
|
|
20250102,111400,32812900,2730,2730,2730,2730,0
|
||
|
|
20250102,111300,32812900,2730,2730,2730,2730,5
|
||
|
|
20250102,111200,32799250,2730,2730,2730,2730,0
|
||
|
|
20250102,111100,32799250,2730,2730,2730,2730,0
|
||
|
|
20250102,111000,32799250,2730,2730,2730,2730,1
|
||
|
|
20250102,110900,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110800,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110700,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110600,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110500,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110400,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110300,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110200,32796520,2715,2715,2715,2715,0
|
||
|
|
20250102,110100,32796520,2715,2720,2720,2715,500
|
||
|
|
20250102,110000,31439015,2730,2730,2730,2730,0
|
||
|
|
20250102,105900,31439015,2730,2725,2730,2725,185
|
||
|
|
20250102,105800,30933975,2735,2735,2735,2735,0
|
||
|
|
20250102,105700,30933975,2735,2735,2735,2735,103
|
||
|
|
20250102,105600,30652270,2735,2735,2735,2735,0
|
||
|
|
20250102,105500,30652270,2735,2735,2735,2735,12
|
||
|
|
20250102,105400,30619450,2735,2735,2735,2735,0
|
||
|
|
20250102,105300,30619450,2735,2715,2735,2715,24
|
||
|
|
20250102,105200,30554210,2720,2720,2720,2715,981
|
||
|
|
20250102,105100,27885900,2715,2715,2715,2715,177
|
||
|
|
20250102,105000,27405345,2715,2715,2715,2715,0
|
||
|
|
20250102,104900,27405345,2715,2720,2720,2715,1548
|
||
|
|
20250102,104800,23194810,2740,2740,2740,2740,0
|
||
|
|
20250102,104700,23194810,2740,2740,2740,2740,0
|
||
|
|
20250102,104600,23194810,2740,2740,2740,2720,818
|
||
|
|
20250102,104500,20969810,2740,2740,2740,2740,0
|
||
|
|
20250102,104400,20969810,2740,2740,2740,2740,0
|
||
|
|
20250102,104300,20969810,2740,2740,2740,2740,0
|
||
|
|
20250102,104200,20969810,2740,2740,2740,2740,0
|
||
|
|
20250102,104100,20969810,2740,2740,2740,2740,0
|
||
|
|
20250102,104000,20969810,2740,2740,2740,2740,9
|
||
|
|
20250102,103900,20945150,2740,2740,2740,2740,1
|
||
|
|
20250102,103800,20942410,2720,2730,2730,2720,1955
|
||
|
|
20250102,103700,15621490,2740,2740,2740,2740,0
|
||
|
|
20250102,103600,15621490,2740,2730,2740,2730,12
|
||
|
|
20250102,103500,15588650,2735,2735,2735,2735,225
|
||
|
|
20250102,103400,14973275,2740,2745,2745,2740,176
|
||
|
|
20250102,103300,14491010,2745,2745,2745,2745,17
|
||
|
|
20250102,103200,14444345,2745,2745,2745,2745,0
|
||
|
|
20250102,103100,14444345,2745,2745,2745,2745,7
|
||
|
|
20250102,103000,14425130,2750,2745,2750,2745,14
|
||
|
|
20250102,102900,14386695,2765,2765,2765,2765,0
|
||
|
|
20250102,102800,14386695,2765,2765,2765,2765,1
|
||
|
|
20250102,102700,14383930,2760,2760,2760,2755,325
|
||
|
|
20250102,102600,13486980,2745,2745,2755,2745,901
|
||
|
|
20250102,102500,11009345,2745,2745,2745,2745,4
|
||
|
|
20250102,102400,10998365,2745,2745,2745,2745,17
|
||
|
|
20250102,102300,10951700,2745,2745,2745,2745,1
|
||
|
|
20250102,102200,10948955,2745,2740,2745,2740,43
|
||
|
|
20250102,102100,10831130,2735,2735,2735,2735,23
|
||
|
|
20250102,102000,10768225,2735,2735,2735,2735,8
|
||
|
|
20250102,101900,10746345,2730,2730,2730,2730,30
|
||
|
|
20250102,101800,10664445,2730,2730,2730,2730,1
|
||
|
|
20250102,101700,10661715,2725,2720,2725,2720,179
|
||
|
|
20250102,101600,10173950,2725,2725,2725,2725,2
|
||
|
|
20250102,101500,10168500,2725,2725,2725,2725,0
|
||
|
|
20250102,101400,10168500,2725,2725,2725,2725,7
|
||
|
|
20250102,101300,10149425,2725,2695,2725,2695,181
|
||
|
|
20250102,101200,9661600,2695,2695,2695,2695,51
|
||
|
|
20250102,101100,9524155,2695,2695,2695,2695,0
|
||
|
|
20250102,101000,9524155,2695,2675,2695,2670,443
|
||
|
|
20250102,100900,8335505,2675,2690,2695,2675,318
|
||
|
|
20250102,100800,7480240,2695,2700,2720,2695,1936
|
||
|
|
20250102,100700,2262665,2725,2725,2725,2725,1
|
||
|
|
20250102,100600,2259940,2695,2700,2700,2695,15
|
||
|
|
20250102,100500,2219510,2720,2720,2720,2720,14
|
||
|
|
20250102,100400,2181430,2720,2725,2725,2695,509
|
||
|
|
20250102,100300,805420,2725,2725,2725,2725,0
|
||
|
|
20250102,100200,805420,2725,2725,2725,2725,1
|
||
|
|
20250102,100100,802695,2720,2700,2720,2700,251
|
||
|
|
20250102,100000,124975,2700,2725,2725,2700,46
|