612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190900,33304340,11360,11360,11360,11360,27
|
|
20250103,190800,33304340,11360,11360,11360,11360,0
|
|
20250103,190700,33304340,11360,11360,11360,11360,0
|
|
20250103,190600,33304340,11360,11360,11360,11360,0
|
|
20250103,190500,33304340,11360,11360,11360,11360,0
|
|
20250103,190400,33304340,11360,11360,11360,11360,0
|
|
20250103,190300,33304340,11360,11360,11360,11360,0
|
|
20250103,190200,33304340,11360,11360,11360,11360,0
|
|
20250103,190100,33304340,11360,11360,11360,11360,0
|
|
20250103,190000,33304340,11360,11360,11360,11360,0
|
|
20250103,185900,33304340,11360,11360,11360,11360,0
|
|
20250103,185800,33304340,11360,11360,11360,11360,0
|
|
20250103,185700,33304340,11360,11360,11360,11360,0
|
|
20250103,185600,33304340,11360,11360,11360,11360,0
|
|
20250103,185500,33304340,11360,11360,11360,11360,0
|
|
20250103,185400,33304340,11360,11360,11360,11360,0
|
|
20250103,185300,33304340,11360,11360,11360,11360,0
|
|
20250103,185200,33304340,11360,11360,11360,11360,0
|
|
20250103,185100,33304340,11360,11360,11360,11360,0
|
|
20250103,185000,33304340,11360,11360,11360,11360,0
|
|
20250103,184900,33304340,11360,11360,11360,11360,0
|
|
20250103,184800,33304340,11360,11360,11360,11360,0
|
|
20250103,184700,33304340,11360,11360,11360,11360,0
|
|
20250103,184600,33304340,11360,11360,11360,11360,0
|
|
20250103,184500,33304340,11360,11360,11360,11360,0
|
|
20250103,184400,33304340,11360,11360,11360,11360,0
|
|
20250103,184300,33304340,11360,11360,11360,11360,0
|
|
20250103,184200,33304340,11360,11360,11360,11360,0
|
|
20250103,184100,33304340,11360,11360,11360,11360,0
|
|
20250103,184000,33304340,11360,11360,11360,11360,0
|
|
20250103,183900,33304340,11360,11360,11360,11360,27
|
|
20250103,183800,33304340,11360,11360,11360,11360,0
|
|
20250103,183700,33304340,11360,11360,11360,11360,0
|
|
20250103,183600,33304340,11360,11360,11360,11360,0
|
|
20250103,183500,33304340,11360,11360,11360,11360,0
|
|
20250103,183400,33304340,11360,11360,11360,11360,0
|
|
20250103,183300,33304340,11360,11360,11360,11360,0
|
|
20250103,183200,33304340,11360,11360,11360,11360,0
|
|
20250103,183100,33304340,11360,11360,11360,11360,0
|
|
20250103,183000,33304340,11360,11360,11360,11360,0
|
|
20250103,182900,33304340,11360,11360,11360,11360,0
|
|
20250103,182800,33304340,11360,11360,11360,11360,0
|
|
20250103,182700,33304340,11360,11360,11360,11360,0
|
|
20250103,182600,33304340,11360,11360,11360,11360,0
|
|
20250103,182500,33304340,11360,11360,11360,11360,0
|
|
20250103,182400,33304340,11360,11360,11360,11360,0
|
|
20250103,182300,33304340,11360,11360,11360,11360,0
|
|
20250103,182200,33304340,11360,11360,11360,11360,0
|
|
20250103,182100,33304340,11360,11360,11360,11360,0
|
|
20250103,182000,33304340,11360,11360,11360,11360,0
|
|
20250103,181900,33304340,11360,11360,11360,11360,0
|
|
20250103,181800,33304340,11360,11360,11360,11360,0
|
|
20250103,181700,33304340,11360,11360,11360,11360,0
|
|
20250103,181600,33304340,11360,11360,11360,11360,0
|
|
20250103,181500,33304340,11360,11360,11360,11360,0
|
|
20250103,181400,33304340,11360,11360,11360,11360,0
|
|
20250103,181300,33304340,11360,11360,11360,11360,0
|
|
20250103,181200,33304340,11360,11360,11360,11360,0
|
|
20250103,181100,33304340,11360,11360,11360,11360,0
|
|
20250103,181000,33304340,11360,11360,11360,11360,0
|
|
20250103,180900,33304340,11360,11360,11360,11360,27
|
|
20250103,180800,33304340,11360,11360,11360,11360,0
|
|
20250103,180700,33304340,11360,11360,11360,11360,0
|
|
20250103,180600,33304340,11360,11360,11360,11360,0
|
|
20250103,180500,33304340,11360,11360,11360,11360,0
|
|
20250103,180400,33304340,11360,11360,11360,11360,0
|
|
20250103,180300,33304340,11360,11360,11360,11360,0
|
|
20250103,180200,33304340,11360,11360,11360,11360,0
|
|
20250103,180100,33304340,11360,11360,11360,11360,0
|
|
20250103,180000,33304340,11360,11360,11360,11360,0
|
|
20250103,175900,33304340,11360,11360,11360,11360,0
|
|
20250103,175800,33304340,11360,11360,11360,11360,0
|
|
20250103,175700,33304340,11360,11360,11360,11360,0
|
|
20250103,175600,33304340,11360,11360,11360,11360,0
|
|
20250103,175500,33304340,11360,11360,11360,11360,0
|
|
20250103,175400,33304340,11360,11360,11360,11360,0
|
|
20250103,175300,33304340,11360,11360,11360,11360,0
|
|
20250103,175200,33304340,11360,11360,11360,11360,0
|
|
20250103,175100,33304340,11360,11360,11360,11360,0
|
|
20250103,175000,33304340,11360,11360,11360,11360,0
|
|
20250103,174900,33304340,11360,11360,11360,11360,0
|
|
20250103,174800,33304340,11360,11360,11360,11360,0
|
|
20250103,174700,33304340,11360,11360,11360,11360,0
|
|
20250103,174600,33304340,11360,11360,11360,11360,0
|
|
20250103,174500,33304340,11360,11360,11360,11360,0
|
|
20250103,174400,33304340,11360,11360,11360,11360,0
|
|
20250103,174300,33304340,11360,11360,11360,11360,0
|
|
20250103,174200,33304340,11360,11360,11360,11360,0
|
|
20250103,174100,33304340,11360,11360,11360,11360,0
|
|
20250103,174000,33304340,11360,11360,11360,11360,0
|
|
20250103,173900,33304340,11360,11360,11360,11360,27
|
|
20250103,173800,33304340,11360,11360,11360,11360,0
|
|
20250103,173700,33304340,11360,11360,11360,11360,0
|
|
20250103,173600,33304340,11360,11360,11360,11360,0
|
|
20250103,173500,33304340,11360,11360,11360,11360,0
|
|
20250103,173400,33304340,11360,11360,11360,11360,0
|
|
20250103,173300,33304340,11360,11360,11360,11360,0
|
|
20250103,173200,33304340,11360,11360,11360,11360,0
|
|
20250103,173100,33304340,11360,11360,11360,11360,0
|
|
20250103,173000,33304340,11360,11360,11360,11360,0
|
|
20250103,172900,33304340,11360,11360,11360,11360,0
|
|
20250103,172800,33304340,11360,11360,11360,11360,0
|
|
20250103,172700,33304340,11360,11360,11360,11360,0
|
|
20250103,172600,33304340,11360,11360,11360,11360,0
|
|
20250103,172500,33304340,11360,11360,11360,11360,0
|
|
20250103,172400,33304340,11360,11360,11360,11360,0
|
|
20250103,172300,33304340,11360,11360,11360,11360,0
|
|
20250103,172200,33304340,11360,11360,11360,11360,0
|
|
20250103,172100,33304340,11360,11360,11360,11360,0
|
|
20250103,172000,33304340,11360,11360,11360,11360,0
|
|
20250103,171900,33304340,11360,11360,11360,11360,0
|
|
20250103,171800,33304340,11360,11360,11360,11360,0
|
|
20250103,171700,33304340,11360,11360,11360,11360,0
|
|
20250103,171600,33304340,11360,11360,11360,11360,0
|
|
20250103,171500,33304340,11360,11360,11360,11360,0
|
|
20250103,171400,33304340,11360,11360,11360,11360,0
|
|
20250103,171300,33304340,11360,11360,11360,11360,0
|
|
20250103,171200,33304340,11360,11360,11360,11360,0
|
|
20250103,171100,33304340,11360,11360,11360,11360,0
|
|
20250103,171000,33304340,11360,11360,11360,11360,0
|
|
20250103,170900,33304340,11360,11360,11360,11360,27
|
|
20250103,170800,33304340,11360,11360,11360,11360,0
|
|
20250103,170700,33304340,11360,11360,11360,11360,0
|
|
20250103,170600,33304340,11360,11360,11360,11360,0
|
|
20250103,170500,33304340,11360,11360,11360,11360,0
|
|
20250103,170400,33304340,11360,11360,11360,11360,0
|
|
20250103,170300,33304340,11360,11360,11360,11360,0
|
|
20250103,170200,33304340,11360,11360,11360,11360,0
|
|
20250103,170100,33304340,11360,11360,11360,11360,0
|
|
20250103,170000,33304340,11360,11360,11360,11360,0
|
|
20250103,165900,33304340,11360,11360,11360,11360,0
|
|
20250103,165800,33304340,11360,11360,11360,11360,0
|
|
20250103,165700,33304340,11360,11360,11360,11360,0
|
|
20250103,165600,33304340,11360,11360,11360,11360,0
|
|
20250103,165500,33304340,11360,11360,11360,11360,0
|
|
20250103,165400,33304340,11360,11360,11360,11360,0
|
|
20250103,165300,33304340,11360,11360,11360,11360,0
|
|
20250103,165200,33304340,11360,11360,11360,11360,0
|
|
20250103,165100,33304340,11360,11360,11360,11360,0
|
|
20250103,165000,33304340,11360,11360,11360,11360,0
|
|
20250103,164900,33304340,11360,11360,11360,11360,0
|
|
20250103,164800,33304340,11360,11360,11360,11360,0
|
|
20250103,164700,33304340,11360,11360,11360,11360,0
|
|
20250103,164600,33304340,11360,11360,11360,11360,0
|
|
20250103,164500,33304340,11360,11360,11360,11360,0
|
|
20250103,164400,33304340,11360,11360,11360,11360,0
|
|
20250103,164300,33304340,11360,11360,11360,11360,0
|
|
20250103,164200,33304340,11360,11360,11360,11360,0
|
|
20250103,164100,33304340,11360,11360,11360,11360,0
|
|
20250103,164000,33304340,11360,11360,11360,11360,0
|
|
20250103,163900,33304340,11360,11360,11360,11360,27
|
|
20250103,163800,33304340,11360,11360,11360,11360,0
|
|
20250103,163700,33304340,11360,11360,11360,11360,0
|
|
20250103,163600,33304340,11360,11360,11360,11360,0
|
|
20250103,163500,33304340,11360,11360,11360,11360,0
|
|
20250103,163400,33304340,11360,11360,11360,11360,0
|
|
20250103,163300,33304340,11360,11360,11360,11360,0
|
|
20250103,163200,33304340,11360,11360,11360,11360,0
|
|
20250103,163100,33304340,11360,11360,11360,11360,0
|
|
20250103,163000,33304340,11360,11360,11360,11360,0
|
|
20250103,162900,33304340,11360,11360,11360,11360,0
|
|
20250103,162800,33304340,11360,11360,11360,11360,0
|
|
20250103,162700,33304340,11360,11360,11360,11360,0
|
|
20250103,162600,33304340,11360,11360,11360,11360,0
|
|
20250103,162500,33304340,11360,11360,11360,11360,0
|
|
20250103,162400,33304340,11360,11360,11360,11360,0
|
|
20250103,162300,33304340,11360,11360,11360,11360,0
|
|
20250103,162200,33304340,11360,11360,11360,11360,0
|
|
20250103,162100,33304340,11360,11360,11360,11360,0
|
|
20250103,162000,33304340,11360,11360,11360,11360,0
|
|
20250103,161900,33304340,11360,11360,11360,11360,0
|
|
20250103,161800,33304340,11360,11360,11360,11360,0
|
|
20250103,161700,33304340,11360,11360,11360,11360,0
|
|
20250103,161600,33304340,11360,11360,11360,11360,0
|
|
20250103,161500,33304340,11360,11360,11360,11360,0
|
|
20250103,161400,33304340,11360,11360,11360,11360,0
|
|
20250103,161300,33304340,11360,11360,11360,11360,0
|
|
20250103,161200,33304340,11360,11360,11360,11360,0
|
|
20250103,161100,33304340,11360,11360,11360,11360,0
|
|
20250103,161000,33304340,11360,11360,11360,11360,0
|
|
20250103,160900,33304340,11360,11360,11360,11360,27
|
|
20250103,160800,33304340,11360,11360,11360,11360,0
|
|
20250103,160700,33304340,11360,11360,11360,11360,0
|
|
20250103,160600,33304340,11360,11360,11360,11360,0
|
|
20250103,160500,33304340,11360,11360,11360,11360,0
|
|
20250103,160400,33304340,11360,11360,11360,11360,0
|
|
20250103,160300,33304340,11360,11360,11360,11360,0
|
|
20250103,160200,33304340,11360,11360,11360,11360,0
|
|
20250103,160100,33304340,11360,11360,11360,11360,0
|
|
20250103,160000,33304340,11360,11360,11360,11360,0
|
|
20250103,155900,33304340,11360,11360,11360,11360,0
|
|
20250103,155800,33304340,11360,11360,11360,11360,0
|
|
20250103,155700,33304340,11360,11360,11360,11360,0
|
|
20250103,155600,33304340,11360,11360,11360,11360,0
|
|
20250103,155500,33304340,11360,11360,11360,11360,0
|
|
20250103,155400,33304340,11360,11360,11360,11360,0
|
|
20250103,155300,33304340,11360,11360,11360,11360,0
|
|
20250103,155200,33304340,11360,11360,11360,11360,0
|
|
20250103,155100,33304340,11360,11360,11360,11360,0
|
|
20250103,155000,33304340,11360,11360,11360,11360,0
|
|
20250103,154900,33304340,11360,11360,11360,11360,0
|
|
20250103,154800,33304340,11360,11360,11360,11360,0
|
|
20250103,154700,33304340,11360,11360,11360,11360,0
|
|
20250103,154600,33304340,11360,11360,11360,11360,0
|
|
20250103,154500,33304340,11360,11360,11360,11360,0
|
|
20250103,154400,33304340,11360,11360,11360,11360,0
|
|
20250103,154300,33304340,11360,11360,11360,11360,0
|
|
20250103,154200,33304340,11360,11360,11360,11360,0
|
|
20250103,154100,33304340,11360,11360,11360,11360,0
|
|
20250103,154000,33304340,11360,11360,11360,11360,0
|
|
20250103,153900,33304340,11360,11360,11360,11360,27
|
|
20250103,153800,33304340,11360,11360,11360,11360,0
|
|
20250103,153700,33304340,11360,11360,11360,11360,0
|
|
20250103,153600,33304340,11360,11360,11360,11360,0
|
|
20250103,153500,33304340,11360,11360,11360,11360,0
|
|
20250103,153400,33304340,11360,11360,11360,11360,0
|
|
20250103,153300,33304340,11360,11360,11360,11360,0
|
|
20250103,153200,33304340,11360,11360,11360,11360,0
|
|
20250103,153100,33304340,11360,11360,11360,11360,0
|
|
20250103,153000,33304340,11360,11360,11360,11360,27
|
|
20250103,152900,32997620,11310,11310,11310,11310,0
|
|
20250103,152800,32997620,11310,11310,11310,11310,0
|
|
20250103,152700,32997620,11310,11310,11310,11310,0
|
|
20250103,152600,32997620,11310,11310,11310,11310,0
|
|
20250103,152500,32997620,11310,11310,11310,11310,0
|
|
20250103,152400,32997620,11310,11310,11310,11310,0
|
|
20250103,152300,32997620,11310,11310,11310,11310,0
|
|
20250103,152200,32997620,11310,11310,11310,11310,0
|
|
20250103,152100,32997620,11310,11310,11310,11310,0
|
|
20250103,152000,32997620,11310,11310,11310,11310,0
|
|
20250103,151900,32997620,11310,11310,11310,11310,88
|
|
20250103,151800,32002340,11360,11360,11360,11360,0
|
|
20250103,151700,32002340,11360,11360,11360,11360,0
|
|
20250103,151600,32002340,11360,11320,11360,11320,2
|
|
20250103,151500,31979660,11300,11300,11300,11300,0
|
|
20250103,151400,31979660,11300,11300,11300,11300,0
|
|
20250103,151300,31979660,11300,11300,11300,11300,0
|
|
20250103,151200,31979660,11300,11300,11300,11300,0
|
|
20250103,151100,31979660,11300,11300,11300,11300,0
|
|
20250103,151000,31979660,11300,11300,11300,11300,1
|
|
20250103,150900,31968360,11320,11320,11320,11320,0
|
|
20250103,150800,31968360,11320,11320,11330,11320,5
|
|
20250103,150700,31911740,11320,11320,11320,11320,70
|
|
20250103,150600,31119340,11320,11320,11320,11320,0
|
|
20250103,150500,31119340,11320,11320,11320,11320,0
|
|
20250103,150400,31119340,11320,11320,11320,11320,0
|
|
20250103,150300,31119340,11320,11320,11320,11320,0
|
|
20250103,150200,31119340,11320,11320,11320,11320,0
|
|
20250103,150100,31119340,11320,11320,11320,11320,0
|
|
20250103,150000,31119340,11320,11320,11320,11320,1
|
|
20250103,145900,31108020,11310,11310,11310,11310,48
|
|
20250103,145800,30565140,11310,11310,11310,11310,0
|
|
20250103,145700,30565140,11310,11310,11310,11310,0
|
|
20250103,145600,30565140,11310,11310,11310,11310,0
|
|
20250103,145500,30565140,11310,11310,11310,11310,0
|
|
20250103,145400,30565140,11310,11310,11310,11310,0
|
|
20250103,145300,30565140,11310,11310,11310,11310,0
|
|
20250103,145200,30565140,11310,11310,11310,11310,1
|
|
20250103,145100,30553830,11310,11310,11310,11310,0
|
|
20250103,145000,30553830,11310,11310,11310,11310,2
|
|
20250103,144900,30531210,11300,11300,11300,11300,0
|
|
20250103,144800,30531210,11300,11300,11300,11300,0
|
|
20250103,144700,30531210,11300,11300,11300,11300,0
|
|
20250103,144600,30531210,11300,11300,11300,11300,0
|
|
20250103,144500,30531210,11300,11300,11300,11300,0
|
|
20250103,144400,30531210,11300,11300,11300,11300,0
|
|
20250103,144300,30531210,11300,11300,11300,11300,43
|
|
20250103,144200,30045310,11320,11320,11320,11320,0
|
|
20250103,144100,30045310,11320,11320,11320,11320,0
|
|
20250103,144000,30045310,11320,11320,11320,11320,0
|
|
20250103,143900,30045310,11320,11320,11320,11320,0
|
|
20250103,143800,30045310,11320,11320,11320,11320,0
|
|
20250103,143700,30045310,11320,11320,11320,11320,0
|
|
20250103,143600,30045310,11320,11320,11320,11320,0
|
|
20250103,143500,30045310,11320,11320,11320,11320,0
|
|
20250103,143400,30045310,11320,11320,11320,11320,0
|
|
20250103,143300,30045310,11320,11320,11320,11320,0
|
|
20250103,143200,30045310,11320,11320,11320,11320,0
|
|
20250103,143100,30045310,11320,11320,11320,11320,0
|
|
20250103,143000,30045310,11320,11320,11320,11320,0
|
|
20250103,142900,30045310,11320,11320,11320,11320,0
|
|
20250103,142800,30045310,11320,11320,11320,11320,9
|
|
20250103,142700,29943430,11320,11320,11320,11320,1
|
|
20250103,142600,29932110,11320,11320,11320,11320,0
|
|
20250103,142500,29932110,11320,11320,11320,11320,0
|
|
20250103,142400,29932110,11320,11320,11320,11320,0
|
|
20250103,142300,29932110,11320,11320,11320,11320,0
|
|
20250103,142200,29932110,11320,11320,11320,11320,0
|
|
20250103,142100,29932110,11320,11320,11320,11320,0
|
|
20250103,142000,29932110,11320,11320,11320,11320,0
|
|
20250103,141900,29932110,11320,11320,11320,11320,0
|
|
20250103,141800,29932110,11320,11320,11320,11320,0
|
|
20250103,141700,29932110,11320,11320,11320,11320,0
|
|
20250103,141600,29932110,11320,11320,11320,11320,15
|
|
20250103,141500,29762310,11320,11320,11320,11320,0
|
|
20250103,141400,29762310,11320,11320,11320,11320,0
|
|
20250103,141300,29762310,11320,11320,11320,11320,0
|
|
20250103,141200,29762310,11320,11320,11320,11320,0
|
|
20250103,141100,29762310,11320,11320,11320,11320,0
|
|
20250103,141000,29762310,11320,11320,11320,11320,0
|
|
20250103,140900,29762310,11320,11320,11320,11320,0
|
|
20250103,140800,29762310,11320,11320,11320,11320,0
|
|
20250103,140700,29762310,11320,11320,11320,11320,0
|
|
20250103,140600,29762310,11320,11320,11320,11320,3
|
|
20250103,140500,29728350,11300,11300,11300,11300,0
|
|
20250103,140400,29728350,11300,11300,11300,11300,0
|
|
20250103,140300,29728350,11300,11300,11300,11300,0
|
|
20250103,140200,29728350,11300,11300,11300,11300,0
|
|
20250103,140100,29728350,11300,11300,11300,11300,0
|
|
20250103,140000,29728350,11300,11300,11300,11300,77
|
|
20250103,135900,28858250,11290,11290,11290,11290,0
|
|
20250103,135800,28858250,11290,11290,11290,11290,40
|
|
20250103,135700,28406650,11290,11290,11290,11290,0
|
|
20250103,135600,28406650,11290,11290,11290,11290,0
|
|
20250103,135500,28406650,11290,11290,11290,11290,1
|
|
20250103,135400,28395360,11290,11290,11290,11290,0
|
|
20250103,135300,28395360,11290,11290,11290,11290,0
|
|
20250103,135200,28395360,11290,11290,11290,11290,0
|
|
20250103,135100,28395360,11290,11290,11290,11290,0
|
|
20250103,135000,28395360,11290,11290,11290,11290,0
|
|
20250103,134900,28395360,11290,11290,11290,11290,0
|
|
20250103,134800,28395360,11290,11290,11290,11290,0
|
|
20250103,134700,28395360,11290,11290,11290,11290,0
|
|
20250103,134600,28395360,11290,11290,11290,11290,0
|
|
20250103,134500,28395360,11290,11290,11290,11290,0
|
|
20250103,134400,28395360,11290,11290,11290,11290,50
|
|
20250103,134300,27830860,11290,11290,11290,11290,40
|
|
20250103,134200,27379260,11260,11260,11260,11260,0
|
|
20250103,134100,27379260,11260,11260,11260,11260,0
|
|
20250103,134000,27379260,11260,11260,11260,11260,0
|
|
20250103,133900,27379260,11260,11260,11260,11260,0
|
|
20250103,133800,27379260,11260,11260,11260,11260,0
|
|
20250103,133700,27379260,11260,11260,11260,11260,0
|
|
20250103,133600,27379260,11260,11260,11260,11260,0
|
|
20250103,133500,27379260,11260,11260,11260,11260,0
|
|
20250103,133400,27379260,11260,11260,11260,11260,0
|
|
20250103,133300,27379260,11260,11260,11260,11260,0
|
|
20250103,133200,27379260,11260,11260,11260,11260,0
|
|
20250103,133100,27379260,11260,11260,11260,11260,0
|
|
20250103,133000,27379260,11260,11260,11260,11260,0
|
|
20250103,132900,27379260,11260,11260,11260,11260,0
|
|
20250103,132800,27379260,11260,11260,11260,11260,0
|
|
20250103,132700,27379260,11260,11260,11260,11260,0
|
|
20250103,132600,27379260,11260,11260,11260,11260,0
|
|
20250103,132500,27379260,11260,11260,11260,11260,0
|
|
20250103,132400,27379260,11260,11260,11260,11260,0
|
|
20250103,132300,27379260,11260,11260,11260,11260,0
|
|
20250103,132200,27379260,11260,11260,11260,11260,0
|
|
20250103,132100,27379260,11260,11260,11260,11260,0
|
|
20250103,132000,27379260,11260,11260,11260,11260,0
|
|
20250103,131900,27379260,11260,11260,11260,11260,0
|
|
20250103,131800,27379260,11260,11260,11260,11260,0
|
|
20250103,131700,27379260,11260,11260,11260,11260,0
|
|
20250103,131600,27379260,11260,11260,11260,11260,0
|
|
20250103,131500,27379260,11260,11260,11260,11260,0
|
|
20250103,131400,27379260,11260,11260,11260,11260,0
|
|
20250103,131300,27379260,11260,11260,11260,11260,0
|
|
20250103,131200,27379260,11260,11260,11260,11260,0
|
|
20250103,131100,27379260,11260,11260,11260,11260,0
|
|
20250103,131000,27379260,11260,11260,11260,11260,0
|
|
20250103,130900,27379260,11260,11260,11260,11260,0
|
|
20250103,130800,27379260,11260,11260,11260,11260,0
|
|
20250103,130700,27379260,11260,11260,11260,11260,0
|
|
20250103,130600,27379260,11260,11260,11260,11260,0
|
|
20250103,130500,27379260,11260,11260,11260,11260,0
|
|
20250103,130400,27379260,11260,11260,11260,11260,0
|
|
20250103,130300,27379260,11260,11260,11260,11260,0
|
|
20250103,130200,27379260,11260,11260,11260,11260,0
|
|
20250103,130100,27379260,11260,11260,11260,11260,0
|
|
20250103,130000,27379260,11260,11260,11260,11260,0
|
|
20250103,125900,27379260,11260,11280,11280,11260,234
|
|
20250103,125800,24741190,11300,11300,11300,11300,0
|
|
20250103,125700,24741190,11300,11300,11300,11300,0
|
|
20250103,125600,24741190,11300,11300,11300,11300,0
|
|
20250103,125500,24741190,11300,11300,11300,11300,0
|
|
20250103,125400,24741190,11300,11300,11300,11300,1
|
|
20250103,125300,24729890,11300,11300,11300,11300,0
|
|
20250103,125200,24729890,11300,11300,11300,11300,0
|
|
20250103,125100,24729890,11300,11300,11300,11300,0
|
|
20250103,125000,24729890,11300,11300,11300,11300,0
|
|
20250103,124900,24729890,11300,11300,11300,11300,0
|
|
20250103,124800,24729890,11300,11300,11300,11300,0
|
|
20250103,124700,24729890,11300,11300,11300,11300,0
|
|
20250103,124600,24729890,11300,11300,11300,11300,0
|
|
20250103,124500,24729890,11300,11300,11300,11300,0
|
|
20250103,124400,24729890,11300,11300,11300,11300,0
|
|
20250103,124300,24729890,11300,11300,11300,11300,0
|
|
20250103,124200,24729890,11300,11300,11300,11300,1
|
|
20250103,124100,24718590,11290,11290,11290,11290,0
|
|
20250103,124000,24718590,11290,11290,11290,11290,0
|
|
20250103,123900,24718590,11290,11290,11290,11290,0
|
|
20250103,123800,24718590,11290,11290,11290,11290,0
|
|
20250103,123700,24718590,11290,11290,11290,11290,119
|
|
20250103,123600,23375080,11290,11290,11290,11290,0
|
|
20250103,123500,23375080,11290,11290,11290,11290,0
|
|
20250103,123400,23375080,11290,11290,11290,11290,2
|
|
20250103,123300,23352500,11320,11320,11320,11320,0
|
|
20250103,123200,23352500,11320,11320,11320,11320,0
|
|
20250103,123100,23352500,11320,11320,11320,11320,0
|
|
20250103,123000,23352500,11320,11320,11320,11320,0
|
|
20250103,122900,23352500,11320,11320,11320,11320,0
|
|
20250103,122800,23352500,11320,11320,11320,11320,1
|
|
20250103,122700,23341180,11320,11320,11320,11320,0
|
|
20250103,122600,23341180,11320,11320,11320,11320,0
|
|
20250103,122500,23341180,11320,11320,11320,11320,0
|
|
20250103,122400,23341180,11320,11320,11320,11320,0
|
|
20250103,122300,23341180,11320,11320,11320,11320,0
|
|
20250103,122200,23341180,11320,11320,11320,11320,0
|
|
20250103,122100,23341180,11320,11320,11320,11320,0
|
|
20250103,122000,23341180,11320,11320,11320,11320,0
|
|
20250103,121900,23341180,11320,11320,11320,11320,0
|
|
20250103,121800,23341180,11320,11320,11320,11320,0
|
|
20250103,121700,23341180,11320,11320,11320,11320,0
|
|
20250103,121600,23341180,11320,11320,11320,11320,0
|
|
20250103,121500,23341180,11320,11320,11320,11320,0
|
|
20250103,121400,23341180,11320,11320,11320,11320,1
|
|
20250103,121300,23329860,11300,11300,11300,11300,0
|
|
20250103,121200,23329860,11300,11300,11300,11300,0
|
|
20250103,121100,23329860,11300,11300,11300,11300,0
|
|
20250103,121000,23329860,11300,11300,11300,11300,0
|
|
20250103,120900,23329860,11300,11300,11300,11300,0
|
|
20250103,120800,23329860,11300,11300,11300,11300,0
|
|
20250103,120700,23329860,11300,11300,11300,11300,0
|
|
20250103,120600,23329860,11300,11300,11300,11300,0
|
|
20250103,120500,23329860,11300,11300,11300,11300,11
|
|
20250103,120400,23205560,11330,11330,11330,11330,0
|
|
20250103,120300,23205560,11330,11330,11330,11330,0
|
|
20250103,120200,23205560,11330,11330,11330,11330,1
|
|
20250103,120100,23194230,11320,11320,11320,11320,0
|
|
20250103,120000,23194230,11320,11340,11340,11320,3
|
|
20250103,115900,23160250,11340,11340,11340,11340,0
|
|
20250103,115800,23160250,11340,11340,11340,11340,0
|
|
20250103,115700,23160250,11340,11340,11340,11340,0
|
|
20250103,115600,23160250,11340,11340,11340,11340,0
|
|
20250103,115500,23160250,11340,11340,11340,11340,0
|
|
20250103,115400,23160250,11340,11340,11340,11340,0
|
|
20250103,115300,23160250,11340,11340,11340,11340,0
|
|
20250103,115200,23160250,11340,11340,11340,11340,0
|
|
20250103,115100,23160250,11340,11340,11340,11340,0
|
|
20250103,115000,23160250,11340,11340,11340,11340,0
|
|
20250103,114900,23160250,11340,11340,11340,11340,0
|
|
20250103,114800,23160250,11340,11340,11340,11340,1
|
|
20250103,114700,23148910,11340,11340,11340,11340,0
|
|
20250103,114600,23148910,11340,11340,11340,11340,0
|
|
20250103,114500,23148910,11340,11340,11340,11340,0
|
|
20250103,114400,23148910,11340,11340,11340,11340,0
|
|
20250103,114300,23148910,11340,11340,11340,11340,0
|
|
20250103,114200,23148910,11340,11340,11340,11340,0
|
|
20250103,114100,23148910,11340,11340,11340,11340,0
|
|
20250103,114000,23148910,11340,11340,11340,11340,0
|
|
20250103,113900,23148910,11340,11340,11340,11340,0
|
|
20250103,113800,23148910,11340,11340,11340,11340,0
|
|
20250103,113700,23148910,11340,11340,11340,11340,0
|
|
20250103,113600,23148910,11340,11340,11340,11340,233
|
|
20250103,113500,20506690,11340,11340,11340,11340,0
|
|
20250103,113400,20506690,11340,11340,11340,11340,1
|
|
20250103,113300,20495350,11320,11320,11320,11320,0
|
|
20250103,113200,20495350,11320,11320,11320,11320,0
|
|
20250103,113100,20495350,11320,11320,11320,11320,0
|
|
20250103,113000,20495350,11320,11320,11320,11320,0
|
|
20250103,112900,20495350,11320,11320,11320,11320,24
|
|
20250103,112800,20223670,11330,11330,11330,11330,0
|
|
20250103,112700,20223670,11330,11320,11330,11320,100
|
|
20250103,112600,19090710,11330,11320,11330,11320,100
|
|
20250103,112500,17957790,11330,11330,11330,11330,0
|
|
20250103,112400,17957790,11330,11330,11330,11330,0
|
|
20250103,112300,17957790,11330,11320,11330,11320,100
|
|
20250103,112200,16824950,11330,11320,11330,11320,101
|
|
20250103,112100,15680960,11330,11330,11330,11330,0
|
|
20250103,112000,15680960,11330,11320,11330,11320,100
|
|
20250103,111900,14547970,11330,11320,11330,11320,100
|
|
20250103,111800,13414990,11330,11320,11330,11320,200
|
|
20250103,111700,11149210,11330,11320,11330,11320,100
|
|
20250103,111600,10016350,11330,11320,11330,11320,65
|
|
20250103,111500,9280380,11320,11320,11320,11320,0
|
|
20250103,111400,9280380,11320,11320,11320,11320,0
|
|
20250103,111300,9280380,11320,11320,11320,11320,0
|
|
20250103,111200,9280380,11320,11320,11320,11320,0
|
|
20250103,111100,9280380,11320,11320,11320,11320,0
|
|
20250103,111000,9280380,11320,11320,11320,11320,0
|
|
20250103,110900,9280380,11320,11320,11320,11320,0
|
|
20250103,110800,9280380,11320,11320,11320,11320,1
|
|
20250103,110700,9269060,11290,11290,11290,11290,0
|
|
20250103,110600,9269060,11290,11290,11290,11290,0
|
|
20250103,110500,9269060,11290,11290,11290,11290,0
|
|
20250103,110400,9269060,11290,11290,11290,11290,0
|
|
20250103,110300,9269060,11290,11290,11290,11290,0
|
|
20250103,110200,9269060,11290,11290,11290,11290,0
|
|
20250103,110100,9269060,11290,11290,11290,11290,0
|
|
20250103,110000,9269060,11290,11290,11290,11290,0
|
|
20250103,105900,9269060,11290,11290,11290,11290,0
|
|
20250103,105800,9269060,11290,11330,11330,11290,176
|
|
20250103,105700,7281840,11340,11330,11340,11330,263
|
|
20250103,105600,4301170,11330,11330,11330,11330,1
|
|
20250103,105500,4289840,11290,11290,11290,11290,30
|
|
20250103,105400,3951140,11290,11290,11290,11290,6
|
|
20250103,105300,3883400,11290,11290,11290,11290,0
|
|
20250103,105200,3883400,11290,11290,11330,11290,44
|
|
20250103,105100,3386000,11330,11330,11330,11330,0
|
|
20250103,105000,3386000,11330,11290,11330,11290,100
|
|
20250103,104900,2255150,11290,11290,11290,11290,0
|
|
20250103,104800,2255150,11290,11290,11290,11290,0
|
|
20250103,104700,2255150,11290,11290,11290,11290,0
|
|
20250103,104600,2255150,11290,11290,11290,11290,0
|
|
20250103,104500,2255150,11290,11290,11290,11290,0
|
|
20250103,104400,2255150,11290,11290,11290,11290,0
|
|
20250103,104300,2255150,11290,11290,11290,11290,0
|
|
20250103,104200,2255150,11290,11290,11290,11290,0
|
|
20250103,104100,2255150,11290,11290,11290,11290,0
|
|
20250103,104000,2255150,11290,11290,11290,11290,101
|
|
20250103,103900,1114860,11260,11260,11260,11260,0
|
|
20250103,103800,1114860,11260,11260,11260,11260,0
|
|
20250103,103700,1114860,11260,11260,11260,11260,0
|
|
20250103,103600,1114860,11260,11260,11260,11260,0
|
|
20250103,103500,1114860,11260,11260,11260,11260,0
|
|
20250103,103400,1114860,11260,11260,11260,11260,0
|
|
20250103,103300,1114860,11260,11260,11260,11260,0
|
|
20250103,103200,1114860,11260,11260,11260,11260,0
|
|
20250103,103100,1114860,11260,11260,11260,11260,0
|
|
20250103,103000,1114860,11260,11260,11260,11260,0
|
|
20250103,102900,1114860,11260,11260,11260,11260,0
|
|
20250103,102800,1114860,11260,11260,11260,11260,0
|
|
20250103,102700,1114860,11260,11260,11260,11260,0
|
|
20250103,102600,1114860,11260,11260,11260,11260,0
|
|
20250103,102500,1114860,11260,11300,11300,11260,25
|
|
20250103,102400,833320,11270,11300,11310,11270,22
|
|
20250103,102300,585190,11300,11300,11300,11300,0
|
|
20250103,102200,585190,11300,11300,11300,11300,0
|
|
20250103,102100,585190,11300,11300,11300,11300,0
|
|
20250103,102000,585190,11300,11300,11300,11300,0
|
|
20250103,101900,585190,11300,11300,11300,11300,0
|
|
20250103,101800,585190,11300,11300,11300,11300,0
|
|
20250103,101700,585190,11300,11300,11300,11300,0
|
|
20250103,101600,585190,11300,11300,11300,11300,0
|
|
20250103,101500,585190,11300,11300,11300,11300,0
|
|
20250103,101400,585190,11300,11300,11300,11300,0
|
|
20250103,101300,585190,11300,11300,11300,11300,0
|
|
20250103,101200,585190,11300,11300,11300,11300,0
|
|
20250103,101100,585190,11300,11300,11300,11300,0
|
|
20250103,101000,585190,11300,11300,11300,11300,1
|
|
20250103,100900,573890,11300,11300,11300,11300,0
|
|
20250103,100800,573890,11300,11300,11300,11300,0
|
|
20250103,100700,573890,11300,11300,11300,11300,0
|
|
20250103,100600,573890,11300,11300,11300,11300,0
|
|
20250103,100500,573890,11300,11300,11300,11300,0
|
|
20250103,100400,573890,11300,11300,11300,11300,0
|
|
20250103,100300,573890,11300,11300,11300,11300,0
|
|
20250103,100200,573890,11300,11300,11300,11300,0
|
|
20250103,100100,573890,11300,11300,11300,11300,0
|
|
20250103,100000,573890,11300,11300,11300,11300,0
|
|
20250103,095900,573890,11300,11300,11300,11300,0
|
|
20250103,095800,573890,11300,11300,11300,11300,0
|
|
20250103,095700,573890,11300,11300,11300,11300,1
|
|
20250103,095600,562590,11280,11280,11280,11280,0
|
|
20250103,095500,562590,11280,11280,11280,11280,0
|
|
20250103,095400,562590,11280,11280,11280,11280,0
|
|
20250103,095300,562590,11280,11280,11280,11280,0
|
|
20250103,095200,562590,11280,11280,11280,11280,0
|
|
20250103,095100,562590,11280,11280,11280,11280,0
|
|
20250103,095000,562590,11280,11280,11280,11280,0
|
|
20250103,094900,562590,11280,11280,11280,11280,0
|
|
20250103,094800,562590,11280,11280,11280,11280,0
|
|
20250103,094700,562590,11280,11280,11280,11280,0
|
|
20250103,094600,562590,11280,11280,11280,11280,0
|
|
20250103,094500,562590,11280,11280,11280,11280,0
|
|
20250103,094400,562590,11280,11280,11280,11280,0
|
|
20250103,094300,562590,11280,11280,11280,11280,1
|
|
20250103,094200,551310,11280,11280,11280,11280,0
|
|
20250103,094100,551310,11280,11280,11280,11280,0
|
|
20250103,094000,551310,11280,11280,11280,11280,0
|
|
20250103,093900,551310,11280,11280,11280,11280,0
|
|
20250103,093800,551310,11280,11280,11280,11280,0
|
|
20250103,093700,551310,11280,11280,11280,11280,0
|
|
20250103,093600,551310,11280,11280,11280,11280,0
|
|
20250103,093500,551310,11280,11280,11280,11280,0
|
|
20250103,093400,551310,11280,11280,11280,11280,1
|
|
20250103,093300,540030,11290,11290,11290,11290,0
|
|
20250103,093200,540030,11290,11290,11290,11290,0
|
|
20250103,093100,540030,11290,11280,11290,11280,5
|
|
20250103,093000,483600,11260,11260,11260,11260,0
|
|
20250103,092900,483600,11260,11260,11260,11260,1
|
|
20250103,092800,472340,11280,11280,11280,11280,4
|
|
20250103,092700,427220,11280,11280,11280,11280,0
|
|
20250103,092600,427220,11280,11280,11280,11280,0
|
|
20250103,092500,427220,11280,11280,11280,11280,0
|
|
20250103,092400,427220,11280,11280,11280,11280,0
|
|
20250103,092300,427220,11280,11280,11280,11280,0
|
|
20250103,092200,427220,11280,11280,11280,11280,0
|
|
20250103,092100,427220,11280,11280,11280,11280,0
|
|
20250103,092000,427220,11280,11280,11280,11280,0
|
|
20250103,091900,427220,11280,11280,11280,11280,0
|
|
20250103,091800,427220,11280,11280,11280,11280,0
|
|
20250103,091700,427220,11280,11280,11280,11280,0
|
|
20250103,091600,427220,11280,11280,11280,11280,0
|
|
20250103,091500,427220,11280,11280,11280,11280,0
|
|
20250103,091400,427220,11280,11280,11280,11280,1
|
|
20250103,091300,415940,11300,11300,11300,11300,0
|
|
20250103,091200,415940,11300,11300,11300,11300,0
|
|
20250103,091100,415940,11300,11300,11300,11300,0
|
|
20250103,091000,415940,11300,11300,11300,11300,0
|
|
20250103,090900,415940,11300,11300,11300,11300,0
|
|
20250103,090800,415940,11300,11300,11300,11300,0
|
|
20250103,090700,415940,11300,11300,11300,11300,0
|
|
20250103,090600,415940,11300,11300,11300,11300,0
|
|
20250103,090500,415940,11300,11300,11300,11300,0
|
|
20250103,090400,415940,11300,11300,11300,11300,1
|
|
20250103,090300,404640,11240,11240,11240,11240,0
|
|
20250103,090200,404640,11240,11240,11240,11240,0
|
|
20250103,090100,404640,11240,11240,11240,11240,0
|
|
20250103,090000,404640,11240,11240,11240,11240,36
|