599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250102,195600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,195500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,195400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,195300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,195200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,195100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,195000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,194000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,193000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,192500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,192000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,191000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,190000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,185500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,185000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,184000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,183000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,182500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,182000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,181000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,180000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,175500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,175000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,174000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,173000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,172500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,172000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,171000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,170000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,165500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,165000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,164000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,163000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,162500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,162000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,161000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,160000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155600,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,155500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,155000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,154000,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153900,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153800,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153700,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153600,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153500,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153400,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153300,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153200,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153100,211967725,4125,4125,4125,4125,0
|
||
|
|
20250102,153000,211967725,4125,4125,4125,4125,1062
|
||
|
|
20250102,152900,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152800,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152700,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152600,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152500,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152400,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152300,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152200,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152100,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,152000,207586975,4120,4120,4120,4120,0
|
||
|
|
20250102,151900,207586975,4120,4125,4125,4120,403
|
||
|
|
20250102,151800,205925135,4125,4125,4130,4125,1958
|
||
|
|
20250102,151700,197848200,4130,4130,4130,4130,7
|
||
|
|
20250102,151600,197819290,4130,4130,4130,4130,4
|
||
|
|
20250102,151500,197802770,4130,4130,4130,4130,1
|
||
|
|
20250102,151400,197798640,4130,4130,4130,4130,4
|
||
|
|
20250102,151300,197782120,4130,4130,4130,4130,7
|
||
|
|
20250102,151200,197753210,4130,4130,4130,4130,0
|
||
|
|
20250102,151100,197753210,4130,4130,4130,4130,4
|
||
|
|
20250102,151000,197736690,4125,4125,4130,4125,111
|
||
|
|
20250102,150900,197278785,4130,4130,4130,4130,6
|
||
|
|
20250102,150800,197254005,4130,4130,4130,4130,0
|
||
|
|
20250102,150700,197254005,4130,4130,4130,4130,7
|
||
|
|
20250102,150600,197225095,4130,4130,4130,4130,0
|
||
|
|
20250102,150500,197225095,4130,4130,4130,4130,8
|
||
|
|
20250102,150400,197192055,4130,4130,4130,4130,0
|
||
|
|
20250102,150300,197192055,4130,4130,4130,4130,0
|
||
|
|
20250102,150200,197192055,4130,4130,4130,4130,10
|
||
|
|
20250102,150100,197150755,4130,4130,4130,4130,0
|
||
|
|
20250102,150000,197150755,4130,4130,4130,4130,0
|
||
|
|
20250102,145900,197150755,4130,4130,4130,4130,16
|
||
|
|
20250102,145800,197084675,4130,4130,4130,4130,0
|
||
|
|
20250102,145700,197084675,4130,4130,4130,4130,0
|
||
|
|
20250102,145600,197084675,4130,4130,4130,4130,0
|
||
|
|
20250102,145500,197084675,4130,4130,4130,4130,12
|
||
|
|
20250102,145400,197035115,4130,4130,4130,4130,0
|
||
|
|
20250102,145300,197035115,4130,4130,4130,4130,65
|
||
|
|
20250102,145200,196766665,4130,4130,4130,4130,0
|
||
|
|
20250102,145100,196766665,4130,4130,4130,4130,0
|
||
|
|
20250102,145000,196766665,4130,4130,4130,4130,12
|
||
|
|
20250102,144900,196717105,4130,4130,4130,4130,0
|
||
|
|
20250102,144800,196717105,4130,4130,4130,4130,0
|
||
|
|
20250102,144700,196717105,4130,4130,4130,4130,0
|
||
|
|
20250102,144600,196717105,4130,4130,4130,4130,13
|
||
|
|
20250102,144500,196663415,4130,4130,4130,4130,0
|
||
|
|
20250102,144400,196663415,4130,4130,4130,4130,5
|
||
|
|
20250102,144300,196642765,4130,4130,4130,4130,10
|
||
|
|
20250102,144200,196601465,4130,4130,4130,4130,0
|
||
|
|
20250102,144100,196601465,4130,4130,4130,4130,10
|
||
|
|
20250102,144000,196560165,4125,4125,4125,4125,0
|
||
|
|
20250102,143900,196560165,4125,4125,4125,4125,0
|
||
|
|
20250102,143800,196560165,4125,4125,4125,4125,301
|
||
|
|
20250102,143700,195318540,4125,4125,4125,4125,0
|
||
|
|
20250102,143600,195318540,4125,4125,4125,4125,0
|
||
|
|
20250102,143500,195318540,4125,4125,4125,4125,0
|
||
|
|
20250102,143400,195318540,4125,4125,4125,4125,0
|
||
|
|
20250102,143300,195318540,4125,4125,4125,4125,0
|
||
|
|
20250102,143200,195318540,4125,4125,4125,4125,1140
|
||
|
|
20250102,143100,190616040,4130,4130,4130,4130,0
|
||
|
|
20250102,143000,190616040,4130,4130,4130,4130,12
|
||
|
|
20250102,142900,190566480,4130,4130,4130,4130,0
|
||
|
|
20250102,142800,190566480,4130,4130,4130,4130,0
|
||
|
|
20250102,142700,190566480,4130,4130,4130,4130,0
|
||
|
|
20250102,142600,190566480,4130,4130,4130,4130,13
|
||
|
|
20250102,142500,190512790,4130,4130,4130,4130,0
|
||
|
|
20250102,142400,190512790,4130,4130,4130,4130,0
|
||
|
|
20250102,142300,190512790,4130,4130,4130,4130,0
|
||
|
|
20250102,142200,190512790,4130,4130,4130,4130,0
|
||
|
|
20250102,142100,190512790,4130,4130,4130,4130,12
|
||
|
|
20250102,142000,190463230,4130,4130,4130,4130,0
|
||
|
|
20250102,141900,190463230,4130,4130,4130,4130,0
|
||
|
|
20250102,141800,190463230,4130,4130,4130,4130,0
|
||
|
|
20250102,141700,190463230,4130,4130,4130,4130,12
|
||
|
|
20250102,141600,190413670,4130,4130,4130,4130,0
|
||
|
|
20250102,141500,190413670,4130,4130,4130,4130,0
|
||
|
|
20250102,141400,190413670,4130,4130,4130,4130,0
|
||
|
|
20250102,141300,190413670,4130,4130,4130,4130,0
|
||
|
|
20250102,141200,190413670,4130,4130,4130,4130,22
|
||
|
|
20250102,141100,190322810,4125,4125,4125,4125,0
|
||
|
|
20250102,141000,190322810,4125,4125,4125,4125,100
|
||
|
|
20250102,140900,189910310,4130,4130,4130,4130,0
|
||
|
|
20250102,140800,189910310,4130,4130,4130,4130,0
|
||
|
|
20250102,140700,189910310,4130,4130,4130,4130,12
|
||
|
|
20250102,140600,189860750,4130,4130,4130,4130,0
|
||
|
|
20250102,140500,189860750,4130,4130,4130,4130,0
|
||
|
|
20250102,140400,189860750,4130,4130,4130,4130,0
|
||
|
|
20250102,140300,189860750,4130,4130,4130,4130,12
|
||
|
|
20250102,140200,189811190,4125,4125,4125,4125,0
|
||
|
|
20250102,140100,189811190,4125,4125,4125,4125,0
|
||
|
|
20250102,140000,189811190,4125,4125,4125,4125,0
|
||
|
|
20250102,135900,189811190,4125,4125,4125,4125,268
|
||
|
|
20250102,135800,188705690,4125,4125,4125,4125,330
|
||
|
|
20250102,135700,187344440,4125,4125,4125,4125,61
|
||
|
|
20250102,135600,187092815,4125,4125,4125,4125,0
|
||
|
|
20250102,135500,187092815,4125,4125,4125,4125,167
|
||
|
|
20250102,135400,186403940,4125,4125,4125,4125,12
|
||
|
|
20250102,135300,186354440,4125,4125,4125,4125,0
|
||
|
|
20250102,135200,186354440,4125,4125,4125,4125,0
|
||
|
|
20250102,135100,186354440,4125,4125,4125,4125,0
|
||
|
|
20250102,135000,186354440,4125,4125,4125,4125,262
|
||
|
|
20250102,134900,185273690,4125,4125,4125,4125,36
|
||
|
|
20250102,134800,185125190,4125,4125,4125,4125,0
|
||
|
|
20250102,134700,185125190,4125,4125,4125,4125,0
|
||
|
|
20250102,134600,185125190,4125,4125,4125,4125,1
|
||
|
|
20250102,134500,185121065,4125,4125,4125,4125,13
|
||
|
|
20250102,134400,185067440,4125,4125,4125,4125,1
|
||
|
|
20250102,134300,185063315,4125,4125,4125,4125,0
|
||
|
|
20250102,134200,185063315,4125,4125,4125,4125,0
|
||
|
|
20250102,134100,185063315,4125,4125,4125,4125,0
|
||
|
|
20250102,134000,185063315,4125,4125,4125,4125,12
|
||
|
|
20250102,133900,185013815,4120,4120,4120,4120,0
|
||
|
|
20250102,133800,185013815,4120,4120,4120,4120,0
|
||
|
|
20250102,133700,185013815,4120,4120,4120,4120,0
|
||
|
|
20250102,133600,185013815,4120,4120,4120,4120,0
|
||
|
|
20250102,133500,185013815,4120,4120,4120,4120,329
|
||
|
|
20250102,133400,183658335,4125,4125,4125,4125,0
|
||
|
|
20250102,133300,183658335,4125,4125,4125,4125,0
|
||
|
|
20250102,133200,183658335,4125,4125,4125,4125,2
|
||
|
|
20250102,133100,183650085,4125,4125,4125,4125,0
|
||
|
|
20250102,133000,183650085,4125,4125,4125,4125,0
|
||
|
|
20250102,132900,183650085,4125,4125,4125,4125,0
|
||
|
|
20250102,132800,183650085,4125,4125,4125,4125,1
|
||
|
|
20250102,132700,183645960,4125,4125,4125,4125,451
|
||
|
|
20250102,132600,181785585,4125,4130,4130,4125,105
|
||
|
|
20250102,132500,181352435,4130,4130,4130,4130,0
|
||
|
|
20250102,132400,181352435,4130,4130,4130,4130,0
|
||
|
|
20250102,132300,181352435,4130,4130,4130,4130,0
|
||
|
|
20250102,132200,181352435,4130,4135,4135,4130,531
|
||
|
|
20250102,132100,179159340,4135,4135,4135,4135,0
|
||
|
|
20250102,132000,179159340,4135,4135,4135,4135,0
|
||
|
|
20250102,131900,179159340,4135,4135,4135,4135,0
|
||
|
|
20250102,131800,179159340,4135,4135,4135,4135,0
|
||
|
|
20250102,131700,179159340,4135,4135,4135,4135,12
|
||
|
|
20250102,131600,179109720,4135,4135,4135,4135,0
|
||
|
|
20250102,131500,179109720,4135,4135,4135,4135,0
|
||
|
|
20250102,131400,179109720,4135,4135,4135,4135,296
|
||
|
|
20250102,131300,177885760,4135,4135,4135,4135,0
|
||
|
|
20250102,131200,177885760,4135,4130,4135,4130,12
|
||
|
|
20250102,131100,177836145,4135,4135,4135,4135,1
|
||
|
|
20250102,131000,177832010,4135,4135,4135,4135,0
|
||
|
|
20250102,130900,177832010,4135,4135,4135,4135,0
|
||
|
|
20250102,130800,177832010,4135,4135,4135,4135,12
|
||
|
|
20250102,130700,177782390,4135,4135,4135,4135,0
|
||
|
|
20250102,130600,177782390,4135,4135,4135,4135,2
|
||
|
|
20250102,130500,177774120,4135,4135,4135,4135,0
|
||
|
|
20250102,130400,177774120,4135,4135,4135,4135,0
|
||
|
|
20250102,130300,177774120,4135,4130,4135,4130,164
|
||
|
|
20250102,130200,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,130100,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,130000,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125900,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125800,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125700,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125600,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125500,177096755,4130,4130,4130,4130,0
|
||
|
|
20250102,125400,177096755,4130,4130,4130,4130,880
|
||
|
|
20250102,125300,173462355,4135,4135,4135,4135,0
|
||
|
|
20250102,125200,173462355,4135,4135,4135,4135,0
|
||
|
|
20250102,125100,173462355,4135,4135,4135,4135,12
|
||
|
|
20250102,125000,173412735,4135,4135,4135,4135,0
|
||
|
|
20250102,124900,173412735,4135,4135,4135,4135,0
|
||
|
|
20250102,124800,173412735,4135,4135,4135,4135,0
|
||
|
|
20250102,124700,173412735,4135,4135,4135,4135,2
|
||
|
|
20250102,124600,173404465,4135,4135,4135,4135,13
|
||
|
|
20250102,124500,173350710,4135,4135,4135,4135,0
|
||
|
|
20250102,124400,173350710,4135,4135,4135,4135,0
|
||
|
|
20250102,124300,173350710,4135,4135,4135,4135,0
|
||
|
|
20250102,124200,173350710,4135,4135,4135,4135,12
|
||
|
|
20250102,124100,173301090,4130,4130,4130,4130,0
|
||
|
|
20250102,124000,173301090,4130,4130,4130,4130,0
|
||
|
|
20250102,123900,173301090,4130,4130,4130,4130,167
|
||
|
|
20250102,123800,172611380,4135,4135,4135,4135,0
|
||
|
|
20250102,123700,172611380,4135,4135,4135,4135,13
|
||
|
|
20250102,123600,172557625,4135,4135,4135,4135,200
|
||
|
|
20250102,123500,171730625,4135,4135,4135,4135,0
|
||
|
|
20250102,123400,171730625,4135,4135,4135,4135,2
|
||
|
|
20250102,123300,171722355,4135,4135,4135,4135,0
|
||
|
|
20250102,123200,171722355,4135,4135,4135,4135,3
|
||
|
|
20250102,123100,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,123000,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,122900,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,122800,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,122700,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,122600,171709950,4130,4130,4130,4130,0
|
||
|
|
20250102,122500,171709950,4130,4140,4140,4130,390
|
||
|
|
20250102,122400,170099240,4140,4140,4140,4140,0
|
||
|
|
20250102,122300,170099240,4140,4145,4145,4130,1104
|
||
|
|
20250102,122200,165536010,4140,4140,4140,4140,0
|
||
|
|
20250102,122100,165536010,4140,4145,4145,4140,446
|
||
|
|
20250102,122000,163689565,4145,4145,4145,4145,0
|
||
|
|
20250102,121900,163689565,4145,4145,4145,4145,0
|
||
|
|
20250102,121800,163689565,4145,4145,4145,4145,7
|
||
|
|
20250102,121700,163660550,4145,4145,4145,4145,13
|
||
|
|
20250102,121600,163606665,4135,4135,4135,4135,0
|
||
|
|
20250102,121500,163606665,4135,4135,4135,4135,0
|
||
|
|
20250102,121400,163606665,4135,4135,4135,4135,0
|
||
|
|
20250102,121300,163606665,4135,4135,4135,4135,0
|
||
|
|
20250102,121200,163606665,4135,4135,4135,4135,456
|
||
|
|
20250102,121100,161721105,4135,4140,4140,4135,1187
|
||
|
|
20250102,121000,156807880,4145,4145,4145,4145,0
|
||
|
|
20250102,120900,156807880,4145,4145,4145,4145,0
|
||
|
|
20250102,120800,156807880,4145,4145,4145,4145,12
|
||
|
|
20250102,120700,156758140,4145,4145,4145,4145,74
|
||
|
|
20250102,120600,156451410,4145,4145,4145,4145,0
|
||
|
|
20250102,120500,156451410,4145,4145,4145,4145,122
|
||
|
|
20250102,120400,155945720,4150,4150,4150,4150,0
|
||
|
|
20250102,120300,155945720,4150,4145,4150,4145,1156
|
||
|
|
20250102,120200,151154095,4150,4150,4150,4150,0
|
||
|
|
20250102,120100,151154095,4150,4150,4150,4150,24
|
||
|
|
20250102,120000,151054495,4150,4150,4150,4150,12
|
||
|
|
20250102,115900,151004695,4150,4150,4150,4150,0
|
||
|
|
20250102,115800,151004695,4150,4150,4150,4150,1
|
||
|
|
20250102,115700,151000545,4150,4150,4150,4150,0
|
||
|
|
20250102,115600,151000545,4150,4150,4150,4150,0
|
||
|
|
20250102,115500,151000545,4150,4150,4150,4150,12
|
||
|
|
20250102,115400,150950745,4150,4150,4150,4150,0
|
||
|
|
20250102,115300,150950745,4150,4150,4150,4150,0
|
||
|
|
20250102,115200,150950745,4150,4150,4150,4150,0
|
||
|
|
20250102,115100,150950745,4150,4150,4150,4150,0
|
||
|
|
20250102,115000,150950745,4150,4150,4150,4150,13
|
||
|
|
20250102,114900,150896795,4145,4145,4145,4145,243
|
||
|
|
20250102,114800,149889560,4145,4145,4145,4145,0
|
||
|
|
20250102,114700,149889560,4145,4145,4145,4145,0
|
||
|
|
20250102,114600,149889560,4145,4145,4145,4145,14
|
||
|
|
20250102,114500,149831530,4145,4145,4145,4145,0
|
||
|
|
20250102,114400,149831530,4145,4145,4145,4145,0
|
||
|
|
20250102,114300,149831530,4145,4145,4145,4145,283
|
||
|
|
20250102,114200,148658495,4140,4140,4140,4140,0
|
||
|
|
20250102,114100,148658495,4140,4140,4140,4140,0
|
||
|
|
20250102,114000,148658495,4140,4140,4140,4140,0
|
||
|
|
20250102,113900,148658495,4140,4140,4140,4140,164
|
||
|
|
20250102,113800,147979535,4140,4140,4140,4140,482
|
||
|
|
20250102,113700,145984055,4140,4140,4140,4140,13
|
||
|
|
20250102,113600,145930235,4140,4140,4140,4140,190
|
||
|
|
20250102,113500,145143635,4140,4140,4140,4140,0
|
||
|
|
20250102,113400,145143635,4140,4140,4140,4140,190
|
||
|
|
20250102,113300,144357035,4140,4140,4140,4140,0
|
||
|
|
20250102,113200,144357035,4140,4140,4140,4140,12
|
||
|
|
20250102,113100,144307355,4135,4135,4135,4135,0
|
||
|
|
20250102,113000,144307355,4135,4135,4135,4135,0
|
||
|
|
20250102,112900,144307355,4135,4135,4135,4135,886
|
||
|
|
20250102,112800,140643745,4140,4140,4140,4140,0
|
||
|
|
20250102,112700,140643745,4140,4140,4140,4140,12
|
||
|
|
20250102,112600,140594065,4140,4140,4140,4140,0
|
||
|
|
20250102,112500,140594065,4140,4140,4140,4140,0
|
||
|
|
20250102,112400,140594065,4140,4140,4140,4140,0
|
||
|
|
20250102,112300,140594065,4140,4140,4140,4140,4
|
||
|
|
20250102,112200,140577505,4135,4135,4135,4135,0
|
||
|
|
20250102,112100,140577505,4135,4135,4135,4135,584
|
||
|
|
20250102,112000,138162665,4140,4135,4140,4135,130
|
||
|
|
20250102,111900,137624965,4140,4140,4140,4140,122
|
||
|
|
20250102,111800,137119885,4135,4135,4135,4135,0
|
||
|
|
20250102,111700,137119885,4135,4140,4140,4135,1875
|
||
|
|
20250102,111600,129365650,4145,4145,4145,4145,60
|
||
|
|
20250102,111500,129116950,4145,4150,4150,4145,75
|
||
|
|
20250102,111400,128806070,4145,4150,4150,4145,46
|
||
|
|
20250102,111300,128615380,4145,4145,4145,4145,0
|
||
|
|
20250102,111200,128615380,4145,4145,4145,4145,639
|
||
|
|
20250102,111100,125966725,4150,4150,4150,4150,0
|
||
|
|
20250102,111000,125966725,4150,4145,4150,4145,706
|
||
|
|
20250102,110900,123038335,4145,4145,4145,4145,12
|
||
|
|
20250102,110800,122988595,4145,4145,4145,4145,2
|
||
|
|
20250102,110700,122980305,4140,4140,4140,4140,20
|
||
|
|
20250102,110600,122897505,4145,4145,4145,4145,1
|
||
|
|
20250102,110500,122893360,4145,4145,4145,4145,4
|
||
|
|
20250102,110400,122876780,4140,4140,4140,4140,0
|
||
|
|
20250102,110300,122876780,4140,4135,4140,4135,1095
|
||
|
|
20250102,110200,118348510,4140,4140,4140,4140,145
|
||
|
|
20250102,110100,117748210,4140,4140,4140,4140,0
|
||
|
|
20250102,110000,117748210,4140,4140,4140,4140,25
|
||
|
|
20250102,105900,117644710,4140,4140,4140,4140,121
|
||
|
|
20250102,105800,117143770,4145,4145,4145,4145,0
|
||
|
|
20250102,105700,117143770,4145,4145,4145,4145,0
|
||
|
|
20250102,105600,117143770,4145,4145,4145,4145,12
|
||
|
|
20250102,105500,117094030,4145,4145,4145,4145,0
|
||
|
|
20250102,105400,117094030,4145,4145,4145,4145,0
|
||
|
|
20250102,105300,117094030,4145,4145,4145,4145,0
|
||
|
|
20250102,105200,117094030,4145,4145,4145,4145,7
|
||
|
|
20250102,105100,117065015,4145,4145,4145,4145,0
|
||
|
|
20250102,105000,117065015,4145,4145,4145,4145,4
|
||
|
|
20250102,104900,117048435,4140,4145,4145,4140,4440
|
||
|
|
20250102,104800,98666340,4145,4145,4145,4145,1
|
||
|
|
20250102,104700,98662195,4140,4140,4140,4140,122
|
||
|
|
20250102,104600,98157115,4145,4145,4145,4145,0
|
||
|
|
20250102,104500,98157115,4145,4145,4145,4145,0
|
||
|
|
20250102,104400,98157115,4145,4150,4150,4145,180
|
||
|
|
20250102,104300,97411005,4155,4155,4155,4155,26
|
||
|
|
20250102,104200,97302975,4155,4155,4155,4155,28
|
||
|
|
20250102,104100,97186635,4155,4155,4155,4155,3
|
||
|
|
20250102,104000,97174170,4150,4165,4165,4150,501
|
||
|
|
20250102,103900,95094810,4165,4155,4165,4155,574
|
||
|
|
20250102,103800,92705270,4155,4155,4155,4155,937
|
||
|
|
20250102,103700,88812035,4165,4165,4165,4165,16
|
||
|
|
20250102,103600,88745395,4170,4170,4170,4170,0
|
||
|
|
20250102,103500,88745395,4170,4170,4170,4165,323
|
||
|
|
20250102,103400,87399985,4165,4165,4165,4165,0
|
||
|
|
20250102,103300,87399985,4165,4165,4165,4165,0
|
||
|
|
20250102,103200,87399985,4165,4165,4165,4165,102
|
||
|
|
20250102,103100,86975155,4165,4165,4165,4165,89
|
||
|
|
20250102,103000,86604470,4170,4165,4170,4165,120
|
||
|
|
20250102,102900,86104570,4165,4155,4165,4155,970
|
||
|
|
20250102,102800,82069055,4150,4150,4150,4150,315
|
||
|
|
20250102,102700,80761805,4150,4150,4150,4150,8
|
||
|
|
20250102,102600,80728605,4150,4150,4150,4150,1
|
||
|
|
20250102,102500,80724455,4150,4150,4150,4150,0
|
||
|
|
20250102,102400,80724455,4150,4150,4150,4150,0
|
||
|
|
20250102,102300,80724455,4150,4150,4150,4150,1
|
||
|
|
20250102,102200,80720305,4150,4150,4150,4150,2
|
||
|
|
20250102,102100,80712005,4145,4145,4145,4145,0
|
||
|
|
20250102,102000,80712005,4145,4145,4145,4145,0
|
||
|
|
20250102,101900,80712005,4145,4145,4145,4145,41
|
||
|
|
20250102,101800,80542060,4150,4150,4150,4150,0
|
||
|
|
20250102,101700,80542060,4150,4150,4150,4150,5
|
||
|
|
20250102,101600,80521310,4150,4150,4150,4150,51
|
||
|
|
20250102,101500,80309660,4150,4160,4165,4150,1430
|
||
|
|
20250102,101400,74363925,4160,4155,4160,4155,1224
|
||
|
|
20250102,101300,69276705,4155,4130,4155,4130,2016
|
||
|
|
20250102,101200,60938770,4125,4125,4125,4125,301
|
||
|
|
20250102,101100,59697145,4115,4115,4120,4115,1442
|
||
|
|
20250102,101000,53761775,4115,4105,4115,4105,2357
|
||
|
|
20250102,100900,44076290,4100,4100,4100,4100,33
|
||
|
|
20250102,100800,43940990,4105,4105,4105,4105,269
|
||
|
|
20250102,100700,42836745,4105,4110,4110,4105,74
|
||
|
|
20250102,100600,42532970,4110,4110,4110,4110,49
|
||
|
|
20250102,100500,42331580,4100,4115,4115,4100,651
|
||
|
|
20250102,100400,39660530,4115,4115,4115,4115,363
|
||
|
|
20250102,100300,38166785,4120,4120,4120,4120,27
|
||
|
|
20250102,100200,38055545,4120,4100,4120,4100,748
|
||
|
|
20250102,100100,34980285,4100,4130,4135,4010,8431
|
||
|
|
20250102,100000,591970,4140,4140,4140,4135,143
|