644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,194000,1537702100,3870,3870,3870,3870,0
|
|
20250103,193900,1537702100,3870,3870,3870,3870,0
|
|
20250103,193800,1537702100,3870,3870,3870,3870,0
|
|
20250103,193700,1537702100,3870,3870,3870,3870,0
|
|
20250103,193600,1537702100,3870,3870,3870,3870,0
|
|
20250103,193500,1537702100,3870,3870,3870,3870,0
|
|
20250103,193400,1537702100,3870,3870,3870,3870,0
|
|
20250103,193300,1537702100,3870,3870,3870,3870,0
|
|
20250103,193200,1537702100,3870,3870,3870,3870,0
|
|
20250103,193100,1537702100,3870,3870,3870,3870,0
|
|
20250103,193000,1537702100,3870,3870,3870,3870,0
|
|
20250103,192900,1537702100,3870,3870,3870,3870,0
|
|
20250103,192800,1537702100,3870,3870,3870,3870,0
|
|
20250103,192700,1537702100,3870,3870,3870,3870,0
|
|
20250103,192600,1537702100,3870,3870,3870,3870,0
|
|
20250103,192500,1537702100,3870,3870,3870,3870,0
|
|
20250103,192400,1537702100,3870,3870,3870,3870,0
|
|
20250103,192300,1537702100,3870,3870,3870,3870,0
|
|
20250103,192200,1537702100,3870,3870,3870,3870,0
|
|
20250103,192100,1537702100,3870,3870,3870,3870,0
|
|
20250103,192000,1537702100,3870,3870,3870,3870,0
|
|
20250103,191900,1537702100,3870,3870,3870,3870,0
|
|
20250103,191800,1537702100,3870,3870,3870,3870,0
|
|
20250103,191700,1537702100,3870,3870,3870,3870,0
|
|
20250103,191600,1537702100,3870,3870,3870,3870,0
|
|
20250103,191500,1537702100,3870,3870,3870,3870,0
|
|
20250103,191400,1537702100,3870,3870,3870,3870,0
|
|
20250103,191300,1537702100,3870,3870,3870,3870,0
|
|
20250103,191200,1537702100,3870,3870,3870,3870,0
|
|
20250103,191100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,191000,1537702100,3870,3870,3870,3870,0
|
|
20250103,190900,1537702100,3870,3870,3870,3870,0
|
|
20250103,190800,1537702100,3870,3870,3870,3870,0
|
|
20250103,190700,1537702100,3870,3870,3870,3870,0
|
|
20250103,190600,1537702100,3870,3870,3870,3870,0
|
|
20250103,190500,1537702100,3870,3870,3870,3870,0
|
|
20250103,190400,1537702100,3870,3870,3870,3870,0
|
|
20250103,190300,1537702100,3870,3870,3870,3870,0
|
|
20250103,190200,1537702100,3870,3870,3870,3870,0
|
|
20250103,190100,1537702100,3870,3870,3870,3870,0
|
|
20250103,190000,1537702100,3870,3870,3870,3870,0
|
|
20250103,185900,1537702100,3870,3870,3870,3870,0
|
|
20250103,185800,1537702100,3870,3870,3870,3870,0
|
|
20250103,185700,1537702100,3870,3870,3870,3870,0
|
|
20250103,185600,1537702100,3870,3870,3870,3870,0
|
|
20250103,185500,1537702100,3870,3870,3870,3870,0
|
|
20250103,185400,1537702100,3870,3870,3870,3870,0
|
|
20250103,185300,1537702100,3870,3870,3870,3870,0
|
|
20250103,185200,1537702100,3870,3870,3870,3870,0
|
|
20250103,185100,1537702100,3870,3870,3870,3870,0
|
|
20250103,185000,1537702100,3870,3870,3870,3870,0
|
|
20250103,184900,1537702100,3870,3870,3870,3870,0
|
|
20250103,184800,1537702100,3870,3870,3870,3870,0
|
|
20250103,184700,1537702100,3870,3870,3870,3870,0
|
|
20250103,184600,1537702100,3870,3870,3870,3870,0
|
|
20250103,184500,1537702100,3870,3870,3870,3870,0
|
|
20250103,184400,1537702100,3870,3870,3870,3870,0
|
|
20250103,184300,1537702100,3870,3870,3870,3870,0
|
|
20250103,184200,1537702100,3870,3870,3870,3870,0
|
|
20250103,184100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,184000,1537702100,3870,3870,3870,3870,0
|
|
20250103,183900,1537702100,3870,3870,3870,3870,0
|
|
20250103,183800,1537702100,3870,3870,3870,3870,0
|
|
20250103,183700,1537702100,3870,3870,3870,3870,0
|
|
20250103,183600,1537702100,3870,3870,3870,3870,0
|
|
20250103,183500,1537702100,3870,3870,3870,3870,0
|
|
20250103,183400,1537702100,3870,3870,3870,3870,0
|
|
20250103,183300,1537702100,3870,3870,3870,3870,0
|
|
20250103,183200,1537702100,3870,3870,3870,3870,0
|
|
20250103,183100,1537702100,3870,3870,3870,3870,0
|
|
20250103,183000,1537702100,3870,3870,3870,3870,0
|
|
20250103,182900,1537702100,3870,3870,3870,3870,0
|
|
20250103,182800,1537702100,3870,3870,3870,3870,0
|
|
20250103,182700,1537702100,3870,3870,3870,3870,0
|
|
20250103,182600,1537702100,3870,3870,3870,3870,0
|
|
20250103,182500,1537702100,3870,3870,3870,3870,0
|
|
20250103,182400,1537702100,3870,3870,3870,3870,0
|
|
20250103,182300,1537702100,3870,3870,3870,3870,0
|
|
20250103,182200,1537702100,3870,3870,3870,3870,0
|
|
20250103,182100,1537702100,3870,3870,3870,3870,0
|
|
20250103,182000,1537702100,3870,3870,3870,3870,0
|
|
20250103,181900,1537702100,3870,3870,3870,3870,0
|
|
20250103,181800,1537702100,3870,3870,3870,3870,0
|
|
20250103,181700,1537702100,3870,3870,3870,3870,0
|
|
20250103,181600,1537702100,3870,3870,3870,3870,0
|
|
20250103,181500,1537702100,3870,3870,3870,3870,0
|
|
20250103,181400,1537702100,3870,3870,3870,3870,0
|
|
20250103,181300,1537702100,3870,3870,3870,3870,0
|
|
20250103,181200,1537702100,3870,3870,3870,3870,0
|
|
20250103,181100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,181000,1537702100,3870,3870,3870,3870,0
|
|
20250103,180900,1537702100,3870,3870,3870,3870,0
|
|
20250103,180800,1537702100,3870,3870,3870,3870,0
|
|
20250103,180700,1537702100,3870,3870,3870,3870,0
|
|
20250103,180600,1537702100,3870,3870,3870,3870,0
|
|
20250103,180500,1537702100,3870,3870,3870,3870,0
|
|
20250103,180400,1537702100,3870,3870,3870,3870,0
|
|
20250103,180300,1537702100,3870,3870,3870,3870,0
|
|
20250103,180200,1537702100,3870,3870,3870,3870,0
|
|
20250103,180100,1537702100,3870,3870,3870,3870,0
|
|
20250103,180000,1537702100,3870,3870,3870,3870,0
|
|
20250103,175900,1537702100,3870,3870,3870,3870,0
|
|
20250103,175800,1537702100,3870,3870,3870,3870,0
|
|
20250103,175700,1537702100,3870,3870,3870,3870,0
|
|
20250103,175600,1537702100,3870,3870,3870,3870,0
|
|
20250103,175500,1537702100,3870,3870,3870,3870,0
|
|
20250103,175400,1537702100,3870,3870,3870,3870,0
|
|
20250103,175300,1537702100,3870,3870,3870,3870,0
|
|
20250103,175200,1537702100,3870,3870,3870,3870,0
|
|
20250103,175100,1537702100,3870,3870,3870,3870,0
|
|
20250103,175000,1537702100,3870,3870,3870,3870,0
|
|
20250103,174900,1537702100,3870,3870,3870,3870,0
|
|
20250103,174800,1537702100,3870,3870,3870,3870,0
|
|
20250103,174700,1537702100,3870,3870,3870,3870,0
|
|
20250103,174600,1537702100,3870,3870,3870,3870,0
|
|
20250103,174500,1537702100,3870,3870,3870,3870,0
|
|
20250103,174400,1537702100,3870,3870,3870,3870,0
|
|
20250103,174300,1537702100,3870,3870,3870,3870,0
|
|
20250103,174200,1537702100,3870,3870,3870,3870,0
|
|
20250103,174100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,174000,1537702100,3870,3870,3870,3870,0
|
|
20250103,173900,1537702100,3870,3870,3870,3870,0
|
|
20250103,173800,1537702100,3870,3870,3870,3870,0
|
|
20250103,173700,1537702100,3870,3870,3870,3870,0
|
|
20250103,173600,1537702100,3870,3870,3870,3870,0
|
|
20250103,173500,1537702100,3870,3870,3870,3870,0
|
|
20250103,173400,1537702100,3870,3870,3870,3870,0
|
|
20250103,173300,1537702100,3870,3870,3870,3870,0
|
|
20250103,173200,1537702100,3870,3870,3870,3870,0
|
|
20250103,173100,1537702100,3870,3870,3870,3870,0
|
|
20250103,173000,1537702100,3870,3870,3870,3870,0
|
|
20250103,172900,1537702100,3870,3870,3870,3870,0
|
|
20250103,172800,1537702100,3870,3870,3870,3870,0
|
|
20250103,172700,1537702100,3870,3870,3870,3870,0
|
|
20250103,172600,1537702100,3870,3870,3870,3870,0
|
|
20250103,172500,1537702100,3870,3870,3870,3870,0
|
|
20250103,172400,1537702100,3870,3870,3870,3870,0
|
|
20250103,172300,1537702100,3870,3870,3870,3870,0
|
|
20250103,172200,1537702100,3870,3870,3870,3870,0
|
|
20250103,172100,1537702100,3870,3870,3870,3870,0
|
|
20250103,172000,1537702100,3870,3870,3870,3870,0
|
|
20250103,171900,1537702100,3870,3870,3870,3870,0
|
|
20250103,171800,1537702100,3870,3870,3870,3870,0
|
|
20250103,171700,1537702100,3870,3870,3870,3870,0
|
|
20250103,171600,1537702100,3870,3870,3870,3870,0
|
|
20250103,171500,1537702100,3870,3870,3870,3870,0
|
|
20250103,171400,1537702100,3870,3870,3870,3870,0
|
|
20250103,171300,1537702100,3870,3870,3870,3870,0
|
|
20250103,171200,1537702100,3870,3870,3870,3870,0
|
|
20250103,171100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,171000,1537702100,3870,3870,3870,3870,0
|
|
20250103,170900,1537702100,3870,3870,3870,3870,0
|
|
20250103,170800,1537702100,3870,3870,3870,3870,0
|
|
20250103,170700,1537702100,3870,3870,3870,3870,0
|
|
20250103,170600,1537702100,3870,3870,3870,3870,0
|
|
20250103,170500,1537702100,3870,3870,3870,3870,0
|
|
20250103,170400,1537702100,3870,3870,3870,3870,0
|
|
20250103,170300,1537702100,3870,3870,3870,3870,0
|
|
20250103,170200,1537702100,3870,3870,3870,3870,0
|
|
20250103,170100,1537702100,3870,3870,3870,3870,0
|
|
20250103,170000,1537702100,3870,3870,3870,3870,0
|
|
20250103,165900,1537702100,3870,3870,3870,3870,0
|
|
20250103,165800,1537702100,3870,3870,3870,3870,0
|
|
20250103,165700,1537702100,3870,3870,3870,3870,0
|
|
20250103,165600,1537702100,3870,3870,3870,3870,0
|
|
20250103,165500,1537702100,3870,3870,3870,3870,0
|
|
20250103,165400,1537702100,3870,3870,3870,3870,0
|
|
20250103,165300,1537702100,3870,3870,3870,3870,0
|
|
20250103,165200,1537702100,3870,3870,3870,3870,0
|
|
20250103,165100,1537702100,3870,3870,3870,3870,0
|
|
20250103,165000,1537702100,3870,3870,3870,3870,0
|
|
20250103,164900,1537702100,3870,3870,3870,3870,0
|
|
20250103,164800,1537702100,3870,3870,3870,3870,0
|
|
20250103,164700,1537702100,3870,3870,3870,3870,0
|
|
20250103,164600,1537702100,3870,3870,3870,3870,0
|
|
20250103,164500,1537702100,3870,3870,3870,3870,0
|
|
20250103,164400,1537702100,3870,3870,3870,3870,0
|
|
20250103,164300,1537702100,3870,3870,3870,3870,0
|
|
20250103,164200,1537702100,3870,3870,3870,3870,0
|
|
20250103,164100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,164000,1537702100,3870,3870,3870,3870,0
|
|
20250103,163900,1537702100,3870,3870,3870,3870,0
|
|
20250103,163800,1537702100,3870,3870,3870,3870,0
|
|
20250103,163700,1537702100,3870,3870,3870,3870,0
|
|
20250103,163600,1537702100,3870,3870,3870,3870,0
|
|
20250103,163500,1537702100,3870,3870,3870,3870,0
|
|
20250103,163400,1537702100,3870,3870,3870,3870,0
|
|
20250103,163300,1537702100,3870,3870,3870,3870,0
|
|
20250103,163200,1537702100,3870,3870,3870,3870,0
|
|
20250103,163100,1537702100,3870,3870,3870,3870,0
|
|
20250103,163000,1537702100,3870,3870,3870,3870,0
|
|
20250103,162900,1537702100,3870,3870,3870,3870,0
|
|
20250103,162800,1537702100,3870,3870,3870,3870,0
|
|
20250103,162700,1537702100,3870,3870,3870,3870,0
|
|
20250103,162600,1537702100,3870,3870,3870,3870,0
|
|
20250103,162500,1537702100,3870,3870,3870,3870,0
|
|
20250103,162400,1537702100,3870,3870,3870,3870,0
|
|
20250103,162300,1537702100,3870,3870,3870,3870,0
|
|
20250103,162200,1537702100,3870,3870,3870,3870,0
|
|
20250103,162100,1537702100,3870,3870,3870,3870,0
|
|
20250103,162000,1537702100,3870,3870,3870,3870,0
|
|
20250103,161900,1537702100,3870,3870,3870,3870,0
|
|
20250103,161800,1537702100,3870,3870,3870,3870,0
|
|
20250103,161700,1537702100,3870,3870,3870,3870,0
|
|
20250103,161600,1537702100,3870,3870,3870,3870,0
|
|
20250103,161500,1537702100,3870,3870,3870,3870,0
|
|
20250103,161400,1537702100,3870,3870,3870,3870,0
|
|
20250103,161300,1537702100,3870,3870,3870,3870,0
|
|
20250103,161200,1537702100,3870,3870,3870,3870,0
|
|
20250103,161100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,161000,1537702100,3870,3870,3870,3870,0
|
|
20250103,160900,1537702100,3870,3870,3870,3870,0
|
|
20250103,160800,1537702100,3870,3870,3870,3870,0
|
|
20250103,160700,1537702100,3870,3870,3870,3870,0
|
|
20250103,160600,1537702100,3870,3870,3870,3870,0
|
|
20250103,160500,1537702100,3870,3870,3870,3870,0
|
|
20250103,160400,1537702100,3870,3870,3870,3870,0
|
|
20250103,160300,1537702100,3870,3870,3870,3870,0
|
|
20250103,160200,1537702100,3870,3870,3870,3870,0
|
|
20250103,160100,1537702100,3870,3870,3870,3870,0
|
|
20250103,160000,1537702100,3870,3870,3870,3870,0
|
|
20250103,155900,1537702100,3870,3870,3870,3870,0
|
|
20250103,155800,1537702100,3870,3870,3870,3870,0
|
|
20250103,155700,1537702100,3870,3870,3870,3870,0
|
|
20250103,155600,1537702100,3870,3870,3870,3870,0
|
|
20250103,155500,1537702100,3870,3870,3870,3870,0
|
|
20250103,155400,1537702100,3870,3870,3870,3870,0
|
|
20250103,155300,1537702100,3870,3870,3870,3870,0
|
|
20250103,155200,1537702100,3870,3870,3870,3870,0
|
|
20250103,155100,1537702100,3870,3870,3870,3870,0
|
|
20250103,155000,1537702100,3870,3870,3870,3870,0
|
|
20250103,154900,1537702100,3870,3870,3870,3870,0
|
|
20250103,154800,1537702100,3870,3870,3870,3870,0
|
|
20250103,154700,1537702100,3870,3870,3870,3870,0
|
|
20250103,154600,1537702100,3870,3870,3870,3870,0
|
|
20250103,154500,1537702100,3870,3870,3870,3870,0
|
|
20250103,154400,1537702100,3870,3870,3870,3870,0
|
|
20250103,154300,1537702100,3870,3870,3870,3870,0
|
|
20250103,154200,1537702100,3870,3870,3870,3870,0
|
|
20250103,154100,1537702100,3870,3870,3870,3870,3502
|
|
20250103,154000,1537702100,3870,3870,3870,3870,0
|
|
20250103,153900,1537702100,3870,3870,3870,3870,0
|
|
20250103,153800,1537702100,3870,3870,3870,3870,0
|
|
20250103,153700,1537702100,3870,3870,3870,3870,0
|
|
20250103,153600,1537702100,3870,3870,3870,3870,0
|
|
20250103,153500,1537702100,3870,3870,3870,3870,0
|
|
20250103,153400,1537702100,3870,3870,3870,3870,0
|
|
20250103,153300,1537702100,3870,3870,3870,3870,0
|
|
20250103,153200,1537702100,3870,3870,3870,3870,0
|
|
20250103,153100,1537702100,3870,3870,3870,3870,0
|
|
20250103,153000,1537702100,3870,3870,3870,3870,3502
|
|
20250103,152900,1524149360,3900,3900,3900,3900,0
|
|
20250103,152800,1524149360,3900,3900,3900,3900,0
|
|
20250103,152700,1524149360,3900,3900,3900,3900,0
|
|
20250103,152600,1524149360,3900,3900,3900,3900,0
|
|
20250103,152500,1524149360,3900,3900,3900,3900,0
|
|
20250103,152400,1524149360,3900,3900,3900,3900,0
|
|
20250103,152300,1524149360,3900,3900,3900,3900,0
|
|
20250103,152200,1524149360,3900,3900,3900,3900,0
|
|
20250103,152100,1524149360,3900,3900,3900,3900,0
|
|
20250103,152000,1524149360,3900,3900,3900,3900,0
|
|
20250103,151900,1524149360,3900,3910,3920,3900,25
|
|
20250103,151800,1524051630,3920,3920,3920,3920,68
|
|
20250103,151700,1523785070,3920,3920,3920,3920,32
|
|
20250103,151600,1523659630,3920,3910,3920,3910,2000
|
|
20250103,151500,1515824660,3905,3905,3905,3905,196
|
|
20250103,151400,1515059280,3910,3920,3920,3905,50
|
|
20250103,151300,1514863820,3905,3905,3905,3905,0
|
|
20250103,151200,1514863820,3905,3905,3905,3905,252
|
|
20250103,151100,1513879760,3920,3920,3920,3920,0
|
|
20250103,151000,1513879760,3920,3920,3920,3920,0
|
|
20250103,150900,1513879760,3920,3920,3920,3920,0
|
|
20250103,150800,1513879760,3920,3920,3920,3920,0
|
|
20250103,150700,1513879760,3920,3920,3920,3920,0
|
|
20250103,150600,1513879760,3920,3905,3920,3905,3673
|
|
20250103,150500,1499494070,3910,3910,3910,3910,0
|
|
20250103,150400,1499494070,3910,3910,3910,3885,122
|
|
20250103,150300,1499017425,3905,3905,3905,3905,25
|
|
20250103,150200,1498919800,3905,3905,3905,3905,4
|
|
20250103,150100,1498904180,3910,3910,3910,3910,0
|
|
20250103,150000,1498904180,3910,3910,3910,3910,38
|
|
20250103,145900,1498755600,3910,3910,3910,3910,0
|
|
20250103,145800,1498755600,3910,3910,3910,3910,0
|
|
20250103,145700,1498755600,3910,3910,3910,3910,142
|
|
20250103,145600,1498200380,3915,3915,3915,3915,0
|
|
20250103,145500,1498200380,3915,3915,3915,3915,0
|
|
20250103,145400,1498200380,3915,3910,3915,3910,193
|
|
20250103,145300,1497444855,3910,3910,3910,3910,2
|
|
20250103,145200,1497437035,3910,3910,3910,3910,0
|
|
20250103,145100,1497437035,3910,3910,3910,3910,0
|
|
20250103,145000,1497437035,3910,3910,3910,3910,0
|
|
20250103,144900,1497437035,3910,3910,3910,3910,0
|
|
20250103,144800,1497437035,3910,3910,3910,3910,0
|
|
20250103,144700,1497437035,3910,3910,3910,3910,0
|
|
20250103,144600,1497437035,3910,3910,3910,3910,0
|
|
20250103,144500,1497437035,3910,3910,3910,3910,0
|
|
20250103,144400,1497437035,3910,3910,3910,3910,0
|
|
20250103,144300,1497437035,3910,3910,3910,3910,0
|
|
20250103,144200,1497437035,3910,3910,3910,3910,0
|
|
20250103,144100,1497437035,3910,3910,3910,3910,0
|
|
20250103,144000,1497437035,3910,3910,3910,3910,0
|
|
20250103,143900,1497437035,3910,3910,3910,3910,0
|
|
20250103,143800,1497437035,3910,3910,3910,3910,15
|
|
20250103,143700,1497378385,3920,3920,3920,3920,0
|
|
20250103,143600,1497378385,3920,3920,3920,3920,0
|
|
20250103,143500,1497378385,3920,3920,3920,3920,0
|
|
20250103,143400,1497378385,3920,3920,3920,3920,0
|
|
20250103,143300,1497378385,3920,3920,3920,3920,0
|
|
20250103,143200,1497378385,3920,3920,3920,3920,0
|
|
20250103,143100,1497378385,3920,3920,3920,3920,0
|
|
20250103,143000,1497378385,3920,3920,3920,3920,0
|
|
20250103,142900,1497378385,3920,3920,3920,3920,224
|
|
20250103,142800,1496500305,3890,3890,3890,3890,0
|
|
20250103,142700,1496500305,3890,3890,3890,3890,2
|
|
20250103,142600,1496492525,3890,3890,3890,3890,0
|
|
20250103,142500,1496492525,3890,3890,3890,3890,22
|
|
20250103,142400,1496406945,3890,3890,3890,3890,1
|
|
20250103,142300,1496403055,3915,3915,3915,3915,100
|
|
20250103,142200,1496011555,3915,3915,3915,3915,0
|
|
20250103,142100,1496011555,3915,3915,3915,3915,0
|
|
20250103,142000,1496011555,3915,3915,3915,3915,0
|
|
20250103,141900,1496011555,3915,3915,3915,3915,0
|
|
20250103,141800,1496011555,3915,3915,3915,3915,1
|
|
20250103,141700,1496007640,3915,3905,3915,3905,8988
|
|
20250103,141600,1460865690,3905,3905,3905,3905,0
|
|
20250103,141500,1460865690,3905,3900,3905,3900,30
|
|
20250103,141400,1460748590,3880,3880,3880,3880,0
|
|
20250103,141300,1460748590,3880,3880,3880,3880,0
|
|
20250103,141200,1460748590,3880,3880,3880,3880,0
|
|
20250103,141100,1460748590,3880,3880,3880,3880,0
|
|
20250103,141000,1460748590,3880,3880,3880,3880,17
|
|
20250103,140900,1460682630,3880,3880,3880,3880,0
|
|
20250103,140800,1460682630,3880,3880,3880,3880,0
|
|
20250103,140700,1460682630,3880,3880,3880,3880,5
|
|
20250103,140600,1460663230,3905,3905,3905,3905,0
|
|
20250103,140500,1460663230,3905,3905,3905,3905,288
|
|
20250103,140400,1459538590,3915,3915,3915,3915,0
|
|
20250103,140300,1459538590,3915,3915,3915,3915,0
|
|
20250103,140200,1459538590,3915,3915,3915,3915,0
|
|
20250103,140100,1459538590,3915,3915,3915,3915,0
|
|
20250103,140000,1459538590,3915,3905,3915,3905,1560
|
|
20250103,135900,1453438445,3910,3910,3910,3910,0
|
|
20250103,135800,1453438445,3910,3910,3910,3910,0
|
|
20250103,135700,1453438445,3910,3910,3910,3910,0
|
|
20250103,135600,1453438445,3910,3905,3910,3905,36
|
|
20250103,135500,1453297840,3905,3905,3905,3905,2
|
|
20250103,135400,1453290030,3905,3905,3905,3905,458
|
|
20250103,135300,1451501540,3905,3900,3905,3900,685
|
|
20250103,135200,1448829015,3905,3905,3905,3905,0
|
|
20250103,135100,1448829015,3905,3905,3905,3905,0
|
|
20250103,135000,1448829015,3905,3905,3905,3905,0
|
|
20250103,134900,1448829015,3905,3905,3905,3905,0
|
|
20250103,134800,1448829015,3905,3905,3905,3905,0
|
|
20250103,134700,1448829015,3905,3900,3905,3900,111
|
|
20250103,134600,1448395920,3900,3900,3900,3900,38
|
|
20250103,134500,1448247720,3870,3870,3870,3870,0
|
|
20250103,134400,1448247720,3870,3870,3870,3870,0
|
|
20250103,134300,1448247720,3870,3875,3875,3870,420
|
|
20250103,134200,1446622165,3905,3875,3905,3870,421
|
|
20250103,134100,1444992320,3895,3890,3900,3890,654
|
|
20250103,134000,1442444385,3870,3870,3870,3870,5
|
|
20250103,133900,1442425035,3870,3870,3870,3870,210
|
|
20250103,133800,1441612335,3865,3915,3915,3865,1158
|
|
20250103,133700,1437114735,3900,3905,3905,3900,1665
|
|
20250103,133600,1430615420,3925,3925,3925,3925,0
|
|
20250103,133500,1430615420,3925,3925,3925,3925,0
|
|
20250103,133400,1430615420,3925,3925,3925,3925,200
|
|
20250103,133300,1429830420,3930,3930,3930,3930,0
|
|
20250103,133200,1429830420,3930,3930,3930,3930,190
|
|
20250103,133100,1429083720,3930,3905,3930,3905,2
|
|
20250103,133000,1429075885,3930,3925,3930,3925,467
|
|
20250103,132900,1427240625,3930,3930,3930,3930,0
|
|
20250103,132800,1427240625,3930,3930,3930,3930,0
|
|
20250103,132700,1427240625,3930,3935,3935,3930,3430
|
|
20250103,132600,1413759725,3940,3940,3940,3940,0
|
|
20250103,132500,1413759725,3940,3940,3940,3940,0
|
|
20250103,132400,1413759725,3940,3940,3940,3940,0
|
|
20250103,132300,1413759725,3940,3935,3940,3935,2000
|
|
20250103,132200,1405882225,3940,3930,3940,3930,300
|
|
20250103,132100,1404702225,3940,3940,3940,3930,1042
|
|
20250103,132000,1400602145,3930,3930,3940,3930,419
|
|
20250103,131900,1398955465,3935,3935,3935,3935,172
|
|
20250103,131800,1398278645,3935,3935,3935,3935,831
|
|
20250103,131700,1395008660,3935,3935,3935,3935,170
|
|
20250103,131600,1394339710,3930,3930,3930,3930,1012
|
|
20250103,131500,1390362550,3910,3920,3920,3910,3006
|
|
20250103,131400,1378579090,3940,3940,3940,3940,0
|
|
20250103,131300,1378579090,3940,3940,3940,3940,0
|
|
20250103,131200,1378579090,3940,3940,3940,3940,2700
|
|
20250103,131100,1367941090,3940,3940,3940,3940,3000
|
|
20250103,131000,1356121090,3930,3930,3930,3930,2000
|
|
20250103,130900,1348261090,3940,3940,3940,3940,19
|
|
20250103,130800,1348186230,3940,3940,3940,3940,200
|
|
20250103,130700,1347398230,3935,3935,3935,3935,0
|
|
20250103,130600,1347398230,3935,3935,3935,3935,0
|
|
20250103,130500,1347398230,3935,3930,3935,3930,3578
|
|
20250103,130400,1333323800,3930,3920,3930,3920,62
|
|
20250103,130300,1333080450,3930,3925,3930,3925,4380
|
|
20250103,130200,1315876100,3920,3915,3920,3895,3178
|
|
20250103,130100,1303428540,3920,3920,3920,3920,0
|
|
20250103,130000,1303428540,3920,3920,3920,3920,0
|
|
20250103,125900,1303428540,3920,3920,3920,3920,0
|
|
20250103,125800,1303428540,3920,3920,3920,3920,150
|
|
20250103,125700,1302840540,3920,3920,3920,3920,0
|
|
20250103,125600,1302840540,3920,3920,3920,3920,0
|
|
20250103,125500,1302840540,3920,3920,3920,3920,0
|
|
20250103,125400,1302840540,3920,3915,3920,3915,3001
|
|
20250103,125300,1291076740,3920,3885,3925,3885,19959
|
|
20250103,125200,1213088810,3885,3885,3885,3885,0
|
|
20250103,125100,1213088810,3885,3885,3885,3885,0
|
|
20250103,125000,1213088810,3885,3885,3885,3885,100
|
|
20250103,124900,1212700310,3885,3880,3885,3880,200
|
|
20250103,124800,1211923810,3885,3885,3885,3885,0
|
|
20250103,124700,1211923810,3885,3885,3885,3885,0
|
|
20250103,124600,1211923810,3885,3885,3885,3885,0
|
|
20250103,124500,1211923810,3885,3885,3885,3885,0
|
|
20250103,124400,1211923810,3885,3885,3885,3885,0
|
|
20250103,124300,1211923810,3885,3885,3885,3885,1
|
|
20250103,124200,1211919925,3885,3885,3885,3885,0
|
|
20250103,124100,1211919925,3885,3885,3885,3885,0
|
|
20250103,124000,1211919925,3885,3885,3885,3885,15
|
|
20250103,123900,1211861650,3880,3880,3880,3880,0
|
|
20250103,123800,1211861650,3880,3875,3880,3875,2663
|
|
20250103,123700,1201529990,3875,3875,3875,3875,100
|
|
20250103,123600,1201142490,3875,3880,3880,3875,795
|
|
20250103,123500,1198061860,3880,3880,3880,3880,0
|
|
20250103,123400,1198061860,3880,3880,3880,3880,0
|
|
20250103,123300,1198061860,3880,3880,3880,3880,0
|
|
20250103,123200,1198061860,3880,3880,3880,3880,22
|
|
20250103,123100,1197976500,3875,3875,3875,3875,8
|
|
20250103,123000,1197945500,3895,3895,3895,3895,0
|
|
20250103,122900,1197945500,3895,3895,3895,3895,0
|
|
20250103,122800,1197945500,3895,3895,3895,3895,0
|
|
20250103,122700,1197945500,3895,3895,3895,3895,0
|
|
20250103,122600,1197945500,3895,3895,3895,3895,0
|
|
20250103,122500,1197945500,3895,3895,3895,3895,0
|
|
20250103,122400,1197945500,3895,3895,3895,3895,0
|
|
20250103,122300,1197945500,3895,3895,3895,3895,0
|
|
20250103,122200,1197945500,3895,3895,3895,3895,186
|
|
20250103,122100,1197221030,3900,3900,3900,3900,0
|
|
20250103,122000,1197221030,3900,3900,3900,3900,0
|
|
20250103,121900,1197221030,3900,3900,3900,3900,0
|
|
20250103,121800,1197221030,3900,3900,3900,3900,0
|
|
20250103,121700,1197221030,3900,3900,3900,3900,0
|
|
20250103,121600,1197221030,3900,3900,3900,3900,0
|
|
20250103,121500,1197221030,3900,3900,3900,3900,0
|
|
20250103,121400,1197221030,3900,3885,3900,3885,1249
|
|
20250103,121300,1192366075,3885,3885,3885,3885,0
|
|
20250103,121200,1192366075,3885,3885,3885,3885,0
|
|
20250103,121100,1192366075,3885,3885,3885,3885,0
|
|
20250103,121000,1192366075,3885,3885,3885,3885,0
|
|
20250103,120900,1192366075,3885,3885,3885,3885,0
|
|
20250103,120800,1192366075,3885,3885,3885,3885,0
|
|
20250103,120700,1192366075,3885,3880,3885,3860,6
|
|
20250103,120600,1192342800,3880,3860,3880,3860,39
|
|
20250103,120500,1192192100,3885,3885,3885,3885,0
|
|
20250103,120400,1192192100,3885,3885,3885,3885,0
|
|
20250103,120300,1192192100,3885,3885,3885,3885,0
|
|
20250103,120200,1192192100,3885,3885,3885,3885,0
|
|
20250103,120100,1192192100,3885,3885,3885,3885,0
|
|
20250103,120000,1192192100,3885,3885,3885,3885,0
|
|
20250103,115900,1192192100,3885,3885,3885,3885,0
|
|
20250103,115800,1192192100,3885,3880,3885,3875,3016
|
|
20250103,115700,1180490015,3880,3880,3880,3880,100
|
|
20250103,115600,1180102015,3900,3900,3900,3900,0
|
|
20250103,115500,1180102015,3900,3900,3900,3900,0
|
|
20250103,115400,1180102015,3900,3900,3900,3900,0
|
|
20250103,115300,1180102015,3900,3900,3900,3900,0
|
|
20250103,115200,1180102015,3900,3900,3900,3900,0
|
|
20250103,115100,1180102015,3900,3900,3900,3900,0
|
|
20250103,115000,1180102015,3900,3900,3900,3900,0
|
|
20250103,114900,1180102015,3900,3895,3900,3895,602
|
|
20250103,114800,1177754565,3895,3895,3895,3895,0
|
|
20250103,114700,1177754565,3895,3895,3895,3895,5
|
|
20250103,114600,1177735090,3900,3900,3900,3900,0
|
|
20250103,114500,1177735090,3900,3900,3900,3900,0
|
|
20250103,114400,1177735090,3900,3895,3900,3895,1600
|
|
20250103,114300,1171495915,3895,3895,3895,3895,600
|
|
20250103,114200,1169158915,3890,3890,3890,3890,4
|
|
20250103,114100,1169143355,3875,3890,3895,3870,10002
|
|
20250103,114000,1130370155,3890,3890,3890,3890,3
|
|
20250103,113900,1130358485,3885,3895,3895,3885,101
|
|
20250103,113800,1129965725,3895,3890,3895,3890,5
|
|
20250103,113700,1129946270,3895,3895,3895,3895,0
|
|
20250103,113600,1129946270,3895,3895,3900,3890,209
|
|
20250103,113500,1129132190,3900,3900,3900,3900,0
|
|
20250103,113400,1129132190,3900,3900,3900,3900,0
|
|
20250103,113300,1129132190,3900,3900,3900,3900,0
|
|
20250103,113200,1129132190,3900,3900,3900,3900,822
|
|
20250103,113100,1125926390,3910,3910,3910,3910,4
|
|
20250103,113000,1125910750,3905,3905,3905,3905,4
|
|
20250103,112900,1125895130,3915,3915,3915,3915,0
|
|
20250103,112800,1125895130,3915,3915,3915,3915,0
|
|
20250103,112700,1125895130,3915,3915,3915,3915,0
|
|
20250103,112600,1125895130,3915,3915,3915,3915,0
|
|
20250103,112500,1125895130,3915,3915,3915,3915,0
|
|
20250103,112400,1125895130,3915,3915,3915,3915,200
|
|
20250103,112300,1125112130,3915,3915,3915,3915,13
|
|
20250103,112200,1125061235,3920,3920,3920,3920,0
|
|
20250103,112100,1125061235,3920,3920,3920,3920,17
|
|
20250103,112000,1124994595,3915,3915,3915,3915,0
|
|
20250103,111900,1124994595,3915,3905,3915,3905,1511
|
|
20250103,111800,1119093025,3905,3905,3905,3905,0
|
|
20250103,111700,1119093025,3905,3900,3905,3900,712
|
|
20250103,111600,1116315975,3900,3900,3900,3900,706
|
|
20250103,111500,1113562575,3910,3910,3910,3910,0
|
|
20250103,111400,1113562575,3910,3910,3910,3910,100
|
|
20250103,111300,1113171575,3920,3920,3920,3920,0
|
|
20250103,111200,1113171575,3920,3915,3920,3915,931
|
|
20250103,111100,1109522790,3910,3910,3910,3910,0
|
|
20250103,111000,1109522790,3910,3910,3910,3910,0
|
|
20250103,110900,1109522790,3910,3915,3915,3910,344
|
|
20250103,110800,1108177540,3915,3915,3915,3915,130
|
|
20250103,110700,1107668590,3920,3920,3920,3920,0
|
|
20250103,110600,1107668590,3920,3910,3920,3910,202
|
|
20250103,110500,1106877770,3910,3910,3910,3910,74
|
|
20250103,110400,1106588430,3920,3910,3920,3910,4702
|
|
20250103,110300,1088166875,3910,3910,3910,3910,0
|
|
20250103,110200,1088166875,3910,3910,3910,3910,703
|
|
20250103,110100,1085418145,3910,3910,3910,3910,255
|
|
20250103,110000,1084421095,3910,3910,3910,3910,0
|
|
20250103,105900,1084421095,3910,3910,3910,3910,26
|
|
20250103,105800,1084319435,3920,3920,3920,3920,0
|
|
20250103,105700,1084319435,3920,3920,3920,3920,0
|
|
20250103,105600,1084319435,3920,3920,3920,3920,0
|
|
20250103,105500,1084319435,3920,3910,3920,3910,572
|
|
20250103,105400,1082082870,3920,3920,3920,3920,1
|
|
20250103,105300,1082078950,3910,3910,3910,3910,283
|
|
20250103,105200,1080972420,3920,3920,3920,3920,47
|
|
20250103,105100,1080788180,3920,3915,3920,3915,1365
|
|
20250103,105000,1075439880,3915,3915,3915,3915,41
|
|
20250103,104900,1075279365,3915,3915,3915,3915,66
|
|
20250103,104800,1075020975,3910,3910,3910,3910,0
|
|
20250103,104700,1075020975,3910,3910,3910,3910,0
|
|
20250103,104600,1075020975,3910,3910,3910,3910,658
|
|
20250103,104500,1072448195,3900,3900,3900,3900,2
|
|
20250103,104400,1072440395,3900,3905,3905,3900,9220
|
|
20250103,104300,1036481835,3910,3910,3910,3910,31
|
|
20250103,104200,1036360625,3910,3905,3910,3900,2235
|
|
20250103,104100,1027634085,3905,3910,3910,3905,126
|
|
20250103,104000,1027141915,3920,3920,3920,3920,0
|
|
20250103,103900,1027141915,3920,3920,3920,3920,0
|
|
20250103,103800,1027141915,3920,3915,3920,3915,63
|
|
20250103,103700,1026894990,3900,3910,3910,3900,4368
|
|
20250103,103600,1009858950,3920,3910,3920,3900,1001
|
|
20250103,103500,1005954010,3905,3920,3920,3900,165
|
|
20250103,103400,1005309950,3925,3925,3925,3925,1
|
|
20250103,103300,1005306025,3890,3890,3890,3890,124
|
|
20250103,103200,1004823665,3910,3910,3910,3910,100
|
|
20250103,103100,1004432665,3920,3935,3940,3905,8912
|
|
20250103,103000,969471915,3935,3905,3945,3905,21319
|
|
20250103,102900,885600130,3900,3910,3915,3900,11018
|
|
20250103,102800,842619925,3900,3900,3910,3900,1347
|
|
20250103,102700,837366615,3910,3915,3920,3900,8046
|
|
20250103,102600,805880860,3900,3905,3910,3900,39302
|
|
20250103,102500,652591075,3875,3875,3900,3875,30771
|
|
20250103,102400,532603450,3905,3905,3905,3905,7
|
|
20250103,102300,532576115,3920,3920,3920,3870,63
|
|
20250103,102200,532331205,3870,3865,3915,3865,29269
|
|
20250103,102100,418306070,3865,3855,3865,3850,5035
|
|
20250103,102000,398871255,3860,3855,3860,3855,2844
|
|
20250103,101900,387893945,3855,3850,3855,3835,110
|
|
20250103,101800,387471740,3855,3855,3855,3855,3
|
|
20250103,101700,387460175,3850,3855,3855,3850,7
|
|
20250103,101600,387433200,3855,3850,3855,3850,4
|
|
20250103,101500,387417795,3845,3840,3845,3840,516
|
|
20250103,101400,385435580,3835,3835,3835,3835,0
|
|
20250103,101300,385435580,3835,3835,3835,3835,6
|
|
20250103,101200,385412570,3850,3850,3850,3850,0
|
|
20250103,101100,385412570,3850,3850,3850,3850,0
|
|
20250103,101000,385412570,3850,3850,3850,3850,1
|
|
20250103,100900,385408720,3835,3835,3835,3835,50
|
|
20250103,100800,385216970,3840,3835,3840,3835,549
|
|
20250103,100700,383111455,3840,3840,3840,3840,2000
|
|
20250103,100600,375431455,3840,3840,3840,3840,6000
|
|
20250103,100500,352391455,3840,3855,3855,3840,4011
|
|
20250103,100400,336989050,3840,3840,3840,3840,2600
|
|
20250103,100300,327005050,3855,3855,3855,3855,0
|
|
20250103,100200,327005050,3855,3840,3855,3840,104
|
|
20250103,100100,326605660,3860,3850,3860,3850,115
|
|
20250103,100000,326162600,3865,3865,3865,3865,1
|
|
20250103,095900,326158735,3850,3850,3850,3850,0
|
|
20250103,095800,326158735,3850,3855,3855,3850,13
|
|
20250103,095700,326108655,3855,3855,3855,3855,0
|
|
20250103,095600,326108655,3855,3855,3855,3855,25
|
|
20250103,095500,326012280,3855,3855,3855,3855,0
|
|
20250103,095400,326012280,3855,3855,3855,3855,0
|
|
20250103,095300,326012280,3855,3860,3860,3855,2010
|
|
20250103,095200,318258730,3885,3880,3885,3860,6050
|
|
20250103,095100,294789520,3875,3875,3875,3875,3
|
|
20250103,095000,294777895,3875,3870,3875,3870,539
|
|
20250103,094900,292691960,3870,3865,3880,3865,11640
|
|
20250103,094800,247638610,3860,3840,3860,3825,2111
|
|
20250103,094700,239492600,3830,3840,3840,3830,820
|
|
20250103,094600,236351930,3830,3830,3830,3830,2
|
|
20250103,094500,236344270,3835,3860,3860,3835,326
|
|
20250103,094400,235086255,3860,3860,3860,3860,22
|
|
20250103,094300,235001335,3860,3865,3865,3830,1699
|
|
20250103,094200,228487085,3865,3865,3865,3865,41
|
|
20250103,094100,228328620,3870,3860,3870,3855,4065
|
|
20250103,094000,212609015,3860,3860,3860,3860,5
|
|
20250103,093900,212589715,3855,3855,3855,3855,2001
|
|
20250103,093800,204875860,3860,3850,3860,3850,7000
|
|
20250103,093700,177877695,3850,3850,3850,3850,0
|
|
20250103,093600,177877695,3850,3850,3850,3850,36
|
|
20250103,093500,177739095,3855,3855,3855,3855,0
|
|
20250103,093400,177739095,3855,3850,3855,3850,1047
|
|
20250103,093300,173703920,3820,3850,3855,3820,1001
|
|
20250103,093200,169845275,3805,3825,3855,3805,20511
|
|
20250103,093100,91157025,3795,3795,3795,3795,1500
|
|
20250103,093000,85464525,3820,3820,3820,3820,2580
|
|
20250103,092900,75608925,3825,3825,3825,3825,0
|
|
20250103,092800,75608925,3825,3795,3825,3795,795
|
|
20250103,092700,72568290,3800,3800,3800,3800,1
|
|
20250103,092600,72564490,3825,3825,3825,3825,0
|
|
20250103,092500,72564490,3825,3825,3825,3825,1698
|
|
20250103,092400,66069640,3825,3815,3825,3815,2062
|
|
20250103,092300,58192445,3810,3810,3810,3810,1294
|
|
20250103,092200,53262305,3795,3795,3795,3795,0
|
|
20250103,092100,53262305,3795,3775,3795,3775,4361
|
|
20250103,092000,36763695,3780,3775,3780,3775,50
|
|
20250103,091900,36574810,3775,3775,3775,3775,0
|
|
20250103,091800,36574810,3775,3760,3775,3750,3907
|
|
20250103,091700,21921980,3775,3775,3775,3775,43
|
|
20250103,091600,21759655,3775,3775,3775,3775,31
|
|
20250103,091500,21642630,3775,3770,3775,3770,51
|
|
20250103,091400,21450230,3790,3790,3790,3790,100
|
|
20250103,091300,21071230,3790,3795,3795,3770,347
|
|
20250103,091200,19758320,3795,3790,3795,3790,4963
|
|
20250103,091100,930150,3790,3790,3790,3790,53
|
|
20250103,091000,729280,3760,3795,3795,3760,125
|
|
20250103,090900,255660,3795,3795,3795,3795,1
|
|
20250103,090800,251865,3795,3795,3795,3795,2
|
|
20250103,090700,244275,3795,3795,3795,3795,0
|
|
20250103,090600,244275,3795,3795,3795,3795,0
|
|
20250103,090500,244275,3795,3795,3795,3795,0
|
|
20250103,090400,244275,3795,3795,3795,3795,0
|
|
20250103,090300,244275,3795,3780,3795,3775,8
|
|
20250103,090200,214030,3785,3785,3785,3785,8
|
|
20250103,090100,183750,3750,3750,3750,3750,0
|
|
20250103,090000,183750,3750,3750,3750,3750,49
|