702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203900,31223775,4835,4835,4835,4835,39
|
|
20250123,203800,31223775,4835,4835,4835,4835,0
|
|
20250123,203700,31223775,4835,4835,4835,4835,0
|
|
20250123,203600,31223775,4835,4835,4835,4835,0
|
|
20250123,203500,31223775,4835,4835,4835,4835,0
|
|
20250123,203400,31223775,4835,4835,4835,4835,0
|
|
20250123,203300,31223775,4835,4835,4835,4835,0
|
|
20250123,203200,31223775,4835,4835,4835,4835,0
|
|
20250123,203100,31223775,4835,4835,4835,4835,0
|
|
20250123,203000,31223775,4835,4835,4835,4835,0
|
|
20250123,202900,31223775,4835,4835,4835,4835,0
|
|
20250123,202800,31223775,4835,4835,4835,4835,0
|
|
20250123,202700,31223775,4835,4835,4835,4835,0
|
|
20250123,202600,31223775,4835,4835,4835,4835,0
|
|
20250123,202500,31223775,4835,4835,4835,4835,0
|
|
20250123,202400,31223775,4835,4835,4835,4835,0
|
|
20250123,202300,31223775,4835,4835,4835,4835,0
|
|
20250123,202200,31223775,4835,4835,4835,4835,0
|
|
20250123,202100,31223775,4835,4835,4835,4835,0
|
|
20250123,202000,31223775,4835,4835,4835,4835,0
|
|
20250123,201900,31223775,4835,4835,4835,4835,0
|
|
20250123,201800,31223775,4835,4835,4835,4835,0
|
|
20250123,201700,31223775,4835,4835,4835,4835,0
|
|
20250123,201600,31223775,4835,4835,4835,4835,0
|
|
20250123,201500,31223775,4835,4835,4835,4835,0
|
|
20250123,201400,31223775,4835,4835,4835,4835,0
|
|
20250123,201300,31223775,4835,4835,4835,4835,0
|
|
20250123,201200,31223775,4835,4835,4835,4835,0
|
|
20250123,201100,31223775,4835,4835,4835,4835,0
|
|
20250123,201000,31223775,4835,4835,4835,4835,0
|
|
20250123,200900,31223775,4835,4835,4835,4835,39
|
|
20250123,200800,31223775,4835,4835,4835,4835,0
|
|
20250123,200700,31223775,4835,4835,4835,4835,0
|
|
20250123,200600,31223775,4835,4835,4835,4835,0
|
|
20250123,200500,31223775,4835,4835,4835,4835,0
|
|
20250123,200400,31223775,4835,4835,4835,4835,0
|
|
20250123,200300,31223775,4835,4835,4835,4835,0
|
|
20250123,200200,31223775,4835,4835,4835,4835,0
|
|
20250123,200100,31223775,4835,4835,4835,4835,0
|
|
20250123,200000,31223775,4835,4835,4835,4835,0
|
|
20250123,195900,31223775,4835,4835,4835,4835,0
|
|
20250123,195800,31223775,4835,4835,4835,4835,0
|
|
20250123,195700,31223775,4835,4835,4835,4835,0
|
|
20250123,195600,31223775,4835,4835,4835,4835,0
|
|
20250123,195500,31223775,4835,4835,4835,4835,0
|
|
20250123,195400,31223775,4835,4835,4835,4835,0
|
|
20250123,195300,31223775,4835,4835,4835,4835,0
|
|
20250123,195200,31223775,4835,4835,4835,4835,0
|
|
20250123,195100,31223775,4835,4835,4835,4835,0
|
|
20250123,195000,31223775,4835,4835,4835,4835,0
|
|
20250123,194900,31223775,4835,4835,4835,4835,0
|
|
20250123,194800,31223775,4835,4835,4835,4835,0
|
|
20250123,194700,31223775,4835,4835,4835,4835,0
|
|
20250123,194600,31223775,4835,4835,4835,4835,0
|
|
20250123,194500,31223775,4835,4835,4835,4835,0
|
|
20250123,194400,31223775,4835,4835,4835,4835,0
|
|
20250123,194300,31223775,4835,4835,4835,4835,0
|
|
20250123,194200,31223775,4835,4835,4835,4835,0
|
|
20250123,194100,31223775,4835,4835,4835,4835,0
|
|
20250123,194000,31223775,4835,4835,4835,4835,0
|
|
20250123,193900,31223775,4835,4835,4835,4835,39
|
|
20250123,193800,31223775,4835,4835,4835,4835,0
|
|
20250123,193700,31223775,4835,4835,4835,4835,0
|
|
20250123,193600,31223775,4835,4835,4835,4835,0
|
|
20250123,193500,31223775,4835,4835,4835,4835,0
|
|
20250123,193400,31223775,4835,4835,4835,4835,0
|
|
20250123,193300,31223775,4835,4835,4835,4835,0
|
|
20250123,193200,31223775,4835,4835,4835,4835,0
|
|
20250123,193100,31223775,4835,4835,4835,4835,0
|
|
20250123,193000,31223775,4835,4835,4835,4835,0
|
|
20250123,192900,31223775,4835,4835,4835,4835,0
|
|
20250123,192800,31223775,4835,4835,4835,4835,0
|
|
20250123,192700,31223775,4835,4835,4835,4835,0
|
|
20250123,192600,31223775,4835,4835,4835,4835,0
|
|
20250123,192500,31223775,4835,4835,4835,4835,0
|
|
20250123,192400,31223775,4835,4835,4835,4835,0
|
|
20250123,192300,31223775,4835,4835,4835,4835,0
|
|
20250123,192200,31223775,4835,4835,4835,4835,0
|
|
20250123,192100,31223775,4835,4835,4835,4835,0
|
|
20250123,192000,31223775,4835,4835,4835,4835,0
|
|
20250123,191900,31223775,4835,4835,4835,4835,0
|
|
20250123,191800,31223775,4835,4835,4835,4835,0
|
|
20250123,191700,31223775,4835,4835,4835,4835,0
|
|
20250123,191600,31223775,4835,4835,4835,4835,0
|
|
20250123,191500,31223775,4835,4835,4835,4835,0
|
|
20250123,191400,31223775,4835,4835,4835,4835,0
|
|
20250123,191300,31223775,4835,4835,4835,4835,0
|
|
20250123,191200,31223775,4835,4835,4835,4835,0
|
|
20250123,191100,31223775,4835,4835,4835,4835,0
|
|
20250123,191000,31223775,4835,4835,4835,4835,0
|
|
20250123,190900,31223775,4835,4835,4835,4835,39
|
|
20250123,190800,31223775,4835,4835,4835,4835,0
|
|
20250123,190700,31223775,4835,4835,4835,4835,0
|
|
20250123,190600,31223775,4835,4835,4835,4835,0
|
|
20250123,190500,31223775,4835,4835,4835,4835,0
|
|
20250123,190400,31223775,4835,4835,4835,4835,0
|
|
20250123,190300,31223775,4835,4835,4835,4835,0
|
|
20250123,190200,31223775,4835,4835,4835,4835,0
|
|
20250123,190100,31223775,4835,4835,4835,4835,0
|
|
20250123,190000,31223775,4835,4835,4835,4835,0
|
|
20250123,185900,31223775,4835,4835,4835,4835,0
|
|
20250123,185800,31223775,4835,4835,4835,4835,0
|
|
20250123,185700,31223775,4835,4835,4835,4835,0
|
|
20250123,185600,31223775,4835,4835,4835,4835,0
|
|
20250123,185500,31223775,4835,4835,4835,4835,0
|
|
20250123,185400,31223775,4835,4835,4835,4835,0
|
|
20250123,185300,31223775,4835,4835,4835,4835,0
|
|
20250123,185200,31223775,4835,4835,4835,4835,0
|
|
20250123,185100,31223775,4835,4835,4835,4835,0
|
|
20250123,185000,31223775,4835,4835,4835,4835,0
|
|
20250123,184900,31223775,4835,4835,4835,4835,0
|
|
20250123,184800,31223775,4835,4835,4835,4835,0
|
|
20250123,184700,31223775,4835,4835,4835,4835,0
|
|
20250123,184600,31223775,4835,4835,4835,4835,0
|
|
20250123,184500,31223775,4835,4835,4835,4835,0
|
|
20250123,184400,31223775,4835,4835,4835,4835,0
|
|
20250123,184300,31223775,4835,4835,4835,4835,0
|
|
20250123,184200,31223775,4835,4835,4835,4835,0
|
|
20250123,184100,31223775,4835,4835,4835,4835,0
|
|
20250123,184000,31223775,4835,4835,4835,4835,0
|
|
20250123,183900,31223775,4835,4835,4835,4835,39
|
|
20250123,183800,31223775,4835,4835,4835,4835,0
|
|
20250123,183700,31223775,4835,4835,4835,4835,0
|
|
20250123,183600,31223775,4835,4835,4835,4835,0
|
|
20250123,183500,31223775,4835,4835,4835,4835,0
|
|
20250123,183400,31223775,4835,4835,4835,4835,0
|
|
20250123,183300,31223775,4835,4835,4835,4835,0
|
|
20250123,183200,31223775,4835,4835,4835,4835,0
|
|
20250123,183100,31223775,4835,4835,4835,4835,0
|
|
20250123,183000,31223775,4835,4835,4835,4835,0
|
|
20250123,182900,31223775,4835,4835,4835,4835,0
|
|
20250123,182800,31223775,4835,4835,4835,4835,0
|
|
20250123,182700,31223775,4835,4835,4835,4835,0
|
|
20250123,182600,31223775,4835,4835,4835,4835,0
|
|
20250123,182500,31223775,4835,4835,4835,4835,0
|
|
20250123,182400,31223775,4835,4835,4835,4835,0
|
|
20250123,182300,31223775,4835,4835,4835,4835,0
|
|
20250123,182200,31223775,4835,4835,4835,4835,0
|
|
20250123,182100,31223775,4835,4835,4835,4835,0
|
|
20250123,182000,31223775,4835,4835,4835,4835,0
|
|
20250123,181900,31223775,4835,4835,4835,4835,0
|
|
20250123,181800,31223775,4835,4835,4835,4835,0
|
|
20250123,181700,31223775,4835,4835,4835,4835,0
|
|
20250123,181600,31223775,4835,4835,4835,4835,0
|
|
20250123,181500,31223775,4835,4835,4835,4835,0
|
|
20250123,181400,31223775,4835,4835,4835,4835,0
|
|
20250123,181300,31223775,4835,4835,4835,4835,0
|
|
20250123,181200,31223775,4835,4835,4835,4835,0
|
|
20250123,181100,31223775,4835,4835,4835,4835,0
|
|
20250123,181000,31223775,4835,4835,4835,4835,0
|
|
20250123,180900,31223775,4835,4835,4835,4835,39
|
|
20250123,180800,31223775,4835,4835,4835,4835,0
|
|
20250123,180700,31223775,4835,4835,4835,4835,0
|
|
20250123,180600,31223775,4835,4835,4835,4835,0
|
|
20250123,180500,31223775,4835,4835,4835,4835,0
|
|
20250123,180400,31223775,4835,4835,4835,4835,0
|
|
20250123,180300,31223775,4835,4835,4835,4835,0
|
|
20250123,180200,31223775,4835,4835,4835,4835,0
|
|
20250123,180100,31223775,4835,4835,4835,4835,0
|
|
20250123,180000,31223775,4835,4835,4835,4835,0
|
|
20250123,175900,31223775,4835,4835,4835,4835,0
|
|
20250123,175800,31223775,4835,4835,4835,4835,0
|
|
20250123,175700,31223775,4835,4835,4835,4835,0
|
|
20250123,175600,31223775,4835,4835,4835,4835,0
|
|
20250123,175500,31223775,4835,4835,4835,4835,0
|
|
20250123,175400,31223775,4835,4835,4835,4835,0
|
|
20250123,175300,31223775,4835,4835,4835,4835,0
|
|
20250123,175200,31223775,4835,4835,4835,4835,0
|
|
20250123,175100,31223775,4835,4835,4835,4835,0
|
|
20250123,175000,31223775,4835,4835,4835,4835,0
|
|
20250123,174900,31223775,4835,4835,4835,4835,0
|
|
20250123,174800,31223775,4835,4835,4835,4835,0
|
|
20250123,174700,31223775,4835,4835,4835,4835,0
|
|
20250123,174600,31223775,4835,4835,4835,4835,0
|
|
20250123,174500,31223775,4835,4835,4835,4835,0
|
|
20250123,174400,31223775,4835,4835,4835,4835,0
|
|
20250123,174300,31223775,4835,4835,4835,4835,0
|
|
20250123,174200,31223775,4835,4835,4835,4835,0
|
|
20250123,174100,31223775,4835,4835,4835,4835,0
|
|
20250123,174000,31223775,4835,4835,4835,4835,0
|
|
20250123,173900,31223775,4835,4835,4835,4835,39
|
|
20250123,173800,31223775,4835,4835,4835,4835,0
|
|
20250123,173700,31223775,4835,4835,4835,4835,0
|
|
20250123,173600,31223775,4835,4835,4835,4835,0
|
|
20250123,173500,31223775,4835,4835,4835,4835,0
|
|
20250123,173400,31223775,4835,4835,4835,4835,0
|
|
20250123,173300,31223775,4835,4835,4835,4835,0
|
|
20250123,173200,31223775,4835,4835,4835,4835,0
|
|
20250123,173100,31223775,4835,4835,4835,4835,0
|
|
20250123,173000,31223775,4835,4835,4835,4835,0
|
|
20250123,172900,31223775,4835,4835,4835,4835,0
|
|
20250123,172800,31223775,4835,4835,4835,4835,0
|
|
20250123,172700,31223775,4835,4835,4835,4835,0
|
|
20250123,172600,31223775,4835,4835,4835,4835,0
|
|
20250123,172500,31223775,4835,4835,4835,4835,0
|
|
20250123,172400,31223775,4835,4835,4835,4835,0
|
|
20250123,172300,31223775,4835,4835,4835,4835,0
|
|
20250123,172200,31223775,4835,4835,4835,4835,0
|
|
20250123,172100,31223775,4835,4835,4835,4835,0
|
|
20250123,172000,31223775,4835,4835,4835,4835,0
|
|
20250123,171900,31223775,4835,4835,4835,4835,0
|
|
20250123,171800,31223775,4835,4835,4835,4835,0
|
|
20250123,171700,31223775,4835,4835,4835,4835,0
|
|
20250123,171600,31223775,4835,4835,4835,4835,0
|
|
20250123,171500,31223775,4835,4835,4835,4835,0
|
|
20250123,171400,31223775,4835,4835,4835,4835,0
|
|
20250123,171300,31223775,4835,4835,4835,4835,0
|
|
20250123,171200,31223775,4835,4835,4835,4835,0
|
|
20250123,171100,31223775,4835,4835,4835,4835,0
|
|
20250123,171000,31223775,4835,4835,4835,4835,0
|
|
20250123,170900,31223775,4835,4835,4835,4835,39
|
|
20250123,170800,31223775,4835,4835,4835,4835,0
|
|
20250123,170700,31223775,4835,4835,4835,4835,0
|
|
20250123,170600,31223775,4835,4835,4835,4835,0
|
|
20250123,170500,31223775,4835,4835,4835,4835,0
|
|
20250123,170400,31223775,4835,4835,4835,4835,0
|
|
20250123,170300,31223775,4835,4835,4835,4835,0
|
|
20250123,170200,31223775,4835,4835,4835,4835,0
|
|
20250123,170100,31223775,4835,4835,4835,4835,0
|
|
20250123,170000,31223775,4835,4835,4835,4835,0
|
|
20250123,165900,31223775,4835,4835,4835,4835,0
|
|
20250123,165800,31223775,4835,4835,4835,4835,0
|
|
20250123,165700,31223775,4835,4835,4835,4835,0
|
|
20250123,165600,31223775,4835,4835,4835,4835,0
|
|
20250123,165500,31223775,4835,4835,4835,4835,0
|
|
20250123,165400,31223775,4835,4835,4835,4835,0
|
|
20250123,165300,31223775,4835,4835,4835,4835,0
|
|
20250123,165200,31223775,4835,4835,4835,4835,0
|
|
20250123,165100,31223775,4835,4835,4835,4835,0
|
|
20250123,165000,31223775,4835,4835,4835,4835,0
|
|
20250123,164900,31223775,4835,4835,4835,4835,0
|
|
20250123,164800,31223775,4835,4835,4835,4835,0
|
|
20250123,164700,31223775,4835,4835,4835,4835,0
|
|
20250123,164600,31223775,4835,4835,4835,4835,0
|
|
20250123,164500,31223775,4835,4835,4835,4835,0
|
|
20250123,164400,31223775,4835,4835,4835,4835,0
|
|
20250123,164300,31223775,4835,4835,4835,4835,0
|
|
20250123,164200,31223775,4835,4835,4835,4835,0
|
|
20250123,164100,31223775,4835,4835,4835,4835,0
|
|
20250123,164000,31223775,4835,4835,4835,4835,0
|
|
20250123,163900,31223775,4835,4835,4835,4835,39
|
|
20250123,163800,31223775,4835,4835,4835,4835,0
|
|
20250123,163700,31223775,4835,4835,4835,4835,0
|
|
20250123,163600,31223775,4835,4835,4835,4835,0
|
|
20250123,163500,31223775,4835,4835,4835,4835,0
|
|
20250123,163400,31223775,4835,4835,4835,4835,0
|
|
20250123,163300,31223775,4835,4835,4835,4835,0
|
|
20250123,163200,31223775,4835,4835,4835,4835,0
|
|
20250123,163100,31223775,4835,4835,4835,4835,0
|
|
20250123,163000,31223775,4835,4835,4835,4835,0
|
|
20250123,162900,31223775,4835,4835,4835,4835,0
|
|
20250123,162800,31223775,4835,4835,4835,4835,0
|
|
20250123,162700,31223775,4835,4835,4835,4835,0
|
|
20250123,162600,31223775,4835,4835,4835,4835,0
|
|
20250123,162500,31223775,4835,4835,4835,4835,0
|
|
20250123,162400,31223775,4835,4835,4835,4835,0
|
|
20250123,162300,31223775,4835,4835,4835,4835,0
|
|
20250123,162200,31223775,4835,4835,4835,4835,0
|
|
20250123,162100,31223775,4835,4835,4835,4835,0
|
|
20250123,162000,31223775,4835,4835,4835,4835,0
|
|
20250123,161900,31223775,4835,4835,4835,4835,0
|
|
20250123,161800,31223775,4835,4835,4835,4835,0
|
|
20250123,161700,31223775,4835,4835,4835,4835,0
|
|
20250123,161600,31223775,4835,4835,4835,4835,0
|
|
20250123,161500,31223775,4835,4835,4835,4835,0
|
|
20250123,161400,31223775,4835,4835,4835,4835,0
|
|
20250123,161300,31223775,4835,4835,4835,4835,0
|
|
20250123,161200,31223775,4835,4835,4835,4835,0
|
|
20250123,161100,31223775,4835,4835,4835,4835,0
|
|
20250123,161000,31223775,4835,4835,4835,4835,0
|
|
20250123,160900,31223775,4835,4835,4835,4835,39
|
|
20250123,160800,31223775,4835,4835,4835,4835,0
|
|
20250123,160700,31223775,4835,4835,4835,4835,0
|
|
20250123,160600,31223775,4835,4835,4835,4835,0
|
|
20250123,160500,31223775,4835,4835,4835,4835,0
|
|
20250123,160400,31223775,4835,4835,4835,4835,0
|
|
20250123,160300,31223775,4835,4835,4835,4835,0
|
|
20250123,160200,31223775,4835,4835,4835,4835,0
|
|
20250123,160100,31223775,4835,4835,4835,4835,0
|
|
20250123,160000,31223775,4835,4835,4835,4835,0
|
|
20250123,155900,31223775,4835,4835,4835,4835,0
|
|
20250123,155800,31223775,4835,4835,4835,4835,0
|
|
20250123,155700,31223775,4835,4835,4835,4835,0
|
|
20250123,155600,31223775,4835,4835,4835,4835,0
|
|
20250123,155500,31223775,4835,4835,4835,4835,0
|
|
20250123,155400,31223775,4835,4835,4835,4835,0
|
|
20250123,155300,31223775,4835,4835,4835,4835,0
|
|
20250123,155200,31223775,4835,4835,4835,4835,0
|
|
20250123,155100,31223775,4835,4835,4835,4835,0
|
|
20250123,155000,31223775,4835,4835,4835,4835,0
|
|
20250123,154900,31223775,4835,4835,4835,4835,0
|
|
20250123,154800,31223775,4835,4835,4835,4835,0
|
|
20250123,154700,31223775,4835,4835,4835,4835,0
|
|
20250123,154600,31223775,4835,4835,4835,4835,0
|
|
20250123,154500,31223775,4835,4835,4835,4835,0
|
|
20250123,154400,31223775,4835,4835,4835,4835,0
|
|
20250123,154300,31223775,4835,4835,4835,4835,0
|
|
20250123,154200,31223775,4835,4835,4835,4835,0
|
|
20250123,154100,31223775,4835,4835,4835,4835,0
|
|
20250123,154000,31223775,4835,4835,4835,4835,0
|
|
20250123,153900,31223775,4835,4835,4835,4835,39
|
|
20250123,153800,31223775,4835,4835,4835,4835,0
|
|
20250123,153700,31223775,4835,4835,4835,4835,0
|
|
20250123,153600,31223775,4835,4835,4835,4835,0
|
|
20250123,153500,31223775,4835,4835,4835,4835,0
|
|
20250123,153400,31223775,4835,4835,4835,4835,0
|
|
20250123,153300,31223775,4835,4835,4835,4835,0
|
|
20250123,153200,31223775,4835,4835,4835,4835,0
|
|
20250123,153100,31223775,4835,4835,4835,4835,0
|
|
20250123,153000,31223775,4835,4835,4835,4835,39
|
|
20250123,152900,31035210,4805,4805,4805,4805,0
|
|
20250123,152800,31035210,4805,4805,4805,4805,0
|
|
20250123,152700,31035210,4805,4805,4805,4805,0
|
|
20250123,152600,31035210,4805,4805,4805,4805,0
|
|
20250123,152500,31035210,4805,4805,4805,4805,0
|
|
20250123,152400,31035210,4805,4805,4805,4805,0
|
|
20250123,152300,31035210,4805,4805,4805,4805,0
|
|
20250123,152200,31035210,4805,4805,4805,4805,0
|
|
20250123,152100,31035210,4805,4805,4805,4805,0
|
|
20250123,152000,31035210,4805,4805,4805,4805,0
|
|
20250123,151900,31035210,4805,4775,4805,4775,150
|
|
20250123,151800,30317060,4775,4775,4775,4775,0
|
|
20250123,151700,30317060,4775,4760,4775,4760,120
|
|
20250123,151600,29745515,4770,4760,4770,4760,351
|
|
20250123,151500,28074745,4770,4770,4770,4770,0
|
|
20250123,151400,28074745,4770,4770,4770,4770,0
|
|
20250123,151300,28074745,4770,4770,4770,4770,3
|
|
20250123,151200,28060435,4775,4775,4775,4775,0
|
|
20250123,151100,28060435,4775,4775,4775,4775,0
|
|
20250123,151000,28060435,4775,4775,4775,4775,0
|
|
20250123,150900,28060435,4775,4775,4775,4775,0
|
|
20250123,150800,28060435,4775,4775,4775,4775,5
|
|
20250123,150700,28036560,4770,4770,4770,4770,0
|
|
20250123,150600,28036560,4770,4770,4770,4770,2
|
|
20250123,150500,28027020,4770,4770,4770,4770,0
|
|
20250123,150400,28027020,4770,4770,4770,4770,0
|
|
20250123,150300,28027020,4770,4770,4770,4770,0
|
|
20250123,150200,28027020,4770,4770,4770,4770,3
|
|
20250123,150100,28012710,4775,4775,4775,4775,0
|
|
20250123,150000,28012710,4775,4775,4775,4775,0
|
|
20250123,145900,28012710,4775,4775,4775,4775,0
|
|
20250123,145800,28012710,4775,4775,4775,4775,0
|
|
20250123,145700,28012710,4775,4775,4775,4775,0
|
|
20250123,145600,28012710,4775,4775,4775,4770,13
|
|
20250123,145500,27950685,4770,4770,4770,4770,18
|
|
20250123,145400,27864825,4775,4775,4775,4775,2
|
|
20250123,145300,27855275,4755,4755,4755,4755,32
|
|
20250123,145200,27703115,4775,4775,4775,4775,0
|
|
20250123,145100,27703115,4775,4775,4775,4775,44
|
|
20250123,145000,27493015,4775,4775,4775,4775,0
|
|
20250123,144900,27493015,4775,4775,4775,4775,6
|
|
20250123,144800,27464365,4790,4790,4790,4790,0
|
|
20250123,144700,27464365,4790,4790,4790,4790,0
|
|
20250123,144600,27464365,4790,4790,4790,4790,0
|
|
20250123,144500,27464365,4790,4790,4790,4790,0
|
|
20250123,144400,27464365,4790,4790,4790,4790,0
|
|
20250123,144300,27464365,4790,4790,4790,4790,0
|
|
20250123,144200,27464365,4790,4790,4790,4790,0
|
|
20250123,144100,27464365,4790,4790,4790,4790,0
|
|
20250123,144000,27464365,4790,4790,4790,4790,0
|
|
20250123,143900,27464365,4790,4790,4790,4790,0
|
|
20250123,143800,27464365,4790,4790,4790,4790,0
|
|
20250123,143700,27464365,4790,4790,4790,4790,0
|
|
20250123,143600,27464365,4790,4790,4790,4790,0
|
|
20250123,143500,27464365,4790,4790,4790,4790,0
|
|
20250123,143400,27464365,4790,4790,4790,4790,0
|
|
20250123,143300,27464365,4790,4790,4790,4790,0
|
|
20250123,143200,27464365,4790,4790,4790,4790,0
|
|
20250123,143100,27464365,4790,4790,4790,4790,0
|
|
20250123,143000,27464365,4790,4790,4790,4790,0
|
|
20250123,142900,27464365,4790,4790,4790,4790,0
|
|
20250123,142800,27464365,4790,4790,4790,4790,0
|
|
20250123,142700,27464365,4790,4790,4790,4790,0
|
|
20250123,142600,27464365,4790,4790,4790,4790,0
|
|
20250123,142500,27464365,4790,4790,4790,4790,0
|
|
20250123,142400,27464365,4790,4790,4790,4790,0
|
|
20250123,142300,27464365,4790,4790,4790,4790,0
|
|
20250123,142200,27464365,4790,4790,4790,4790,0
|
|
20250123,142100,27464365,4790,4790,4790,4790,0
|
|
20250123,142000,27464365,4790,4790,4790,4790,0
|
|
20250123,141900,27464365,4790,4790,4790,4790,0
|
|
20250123,141800,27464365,4790,4790,4790,4790,0
|
|
20250123,141700,27464365,4790,4790,4790,4790,0
|
|
20250123,141600,27464365,4790,4790,4790,4790,0
|
|
20250123,141500,27464365,4790,4790,4790,4790,0
|
|
20250123,141400,27464365,4790,4790,4790,4790,0
|
|
20250123,141300,27464365,4790,4790,4790,4790,0
|
|
20250123,141200,27464365,4790,4790,4790,4790,0
|
|
20250123,141100,27464365,4790,4790,4790,4790,0
|
|
20250123,141000,27464365,4790,4790,4790,4790,0
|
|
20250123,140900,27464365,4790,4790,4790,4790,0
|
|
20250123,140800,27464365,4790,4785,4790,4785,16
|
|
20250123,140700,27387800,4790,4790,4790,4790,0
|
|
20250123,140600,27387800,4790,4790,4790,4790,0
|
|
20250123,140500,27387800,4790,4790,4790,4790,0
|
|
20250123,140400,27387800,4790,4790,4790,4790,0
|
|
20250123,140300,27387800,4790,4790,4790,4790,0
|
|
20250123,140200,27387800,4790,4790,4790,4790,0
|
|
20250123,140100,27387800,4790,4790,4790,4790,0
|
|
20250123,140000,27387800,4790,4790,4790,4790,0
|
|
20250123,135900,27387800,4790,4790,4790,4790,0
|
|
20250123,135800,27387800,4790,4785,4790,4785,13
|
|
20250123,135700,27325590,4745,4745,4745,4745,0
|
|
20250123,135600,27325590,4745,4745,4745,4745,122
|
|
20250123,135500,26746700,4790,4790,4790,4790,0
|
|
20250123,135400,26746700,4790,4790,4790,4790,0
|
|
20250123,135300,26746700,4790,4790,4790,4790,0
|
|
20250123,135200,26746700,4790,4790,4790,4790,0
|
|
20250123,135100,26746700,4790,4790,4790,4790,0
|
|
20250123,135000,26746700,4790,4790,4790,4790,0
|
|
20250123,134900,26746700,4790,4790,4790,4790,0
|
|
20250123,134800,26746700,4790,4790,4790,4790,0
|
|
20250123,134700,26746700,4790,4790,4790,4790,0
|
|
20250123,134600,26746700,4790,4790,4790,4790,0
|
|
20250123,134500,26746700,4790,4790,4790,4790,0
|
|
20250123,134400,26746700,4790,4790,4790,4790,0
|
|
20250123,134300,26746700,4790,4790,4790,4790,0
|
|
20250123,134200,26746700,4790,4790,4790,4790,0
|
|
20250123,134100,26746700,4790,4790,4790,4790,0
|
|
20250123,134000,26746700,4790,4790,4790,4790,0
|
|
20250123,133900,26746700,4790,4790,4790,4790,0
|
|
20250123,133800,26746700,4790,4790,4790,4790,0
|
|
20250123,133700,26746700,4790,4765,4790,4765,17
|
|
20250123,133600,26665395,4775,4775,4775,4775,0
|
|
20250123,133500,26665395,4775,4775,4775,4775,0
|
|
20250123,133400,26665395,4775,4775,4775,4775,10
|
|
20250123,133300,26617645,4735,4735,4735,4735,0
|
|
20250123,133200,26617645,4735,4735,4735,4735,0
|
|
20250123,133100,26617645,4735,4735,4735,4735,0
|
|
20250123,133000,26617645,4735,4735,4735,4725,226
|
|
20250123,132900,25547555,4785,4785,4785,4785,0
|
|
20250123,132800,25547555,4785,4785,4785,4785,0
|
|
20250123,132700,25547555,4785,4775,4785,4775,6
|
|
20250123,132600,25518890,4775,4775,4775,4775,0
|
|
20250123,132500,25518890,4775,4775,4775,4775,0
|
|
20250123,132400,25518890,4775,4775,4775,4775,0
|
|
20250123,132300,25518890,4775,4775,4775,4775,0
|
|
20250123,132200,25518890,4775,4775,4775,4775,10
|
|
20250123,132100,25471140,4725,4725,4725,4725,69
|
|
20250123,132000,25145115,4775,4775,4775,4775,0
|
|
20250123,131900,25145115,4775,4775,4775,4775,0
|
|
20250123,131800,25145115,4775,4775,4775,4775,0
|
|
20250123,131700,25145115,4775,4775,4775,4775,0
|
|
20250123,131600,25145115,4775,4775,4775,4775,0
|
|
20250123,131500,25145115,4775,4775,4775,4775,0
|
|
20250123,131400,25145115,4775,4775,4775,4775,0
|
|
20250123,131300,25145115,4775,4775,4775,4775,1
|
|
20250123,131200,25140340,4725,4725,4725,4725,0
|
|
20250123,131100,25140340,4725,4725,4725,4725,0
|
|
20250123,131000,25140340,4725,4755,4755,4725,400
|
|
20250123,130900,23248530,4805,4805,4805,4805,0
|
|
20250123,130800,23248530,4805,4805,4805,4805,0
|
|
20250123,130700,23248530,4805,4805,4805,4805,0
|
|
20250123,130600,23248530,4805,4805,4805,4805,0
|
|
20250123,130500,23248530,4805,4805,4805,4805,0
|
|
20250123,130400,23248530,4805,4805,4805,4805,0
|
|
20250123,130300,23248530,4805,4805,4805,4805,0
|
|
20250123,130200,23248530,4805,4805,4805,4805,0
|
|
20250123,130100,23248530,4805,4805,4805,4805,0
|
|
20250123,130000,23248530,4805,4805,4805,4805,0
|
|
20250123,125900,23248530,4805,4805,4805,4805,0
|
|
20250123,125800,23248530,4805,4805,4805,4805,0
|
|
20250123,125700,23248530,4805,4805,4805,4805,0
|
|
20250123,125600,23248530,4805,4805,4805,4805,0
|
|
20250123,125500,23248530,4805,4805,4805,4805,0
|
|
20250123,125400,23248530,4805,4805,4805,4805,0
|
|
20250123,125300,23248530,4805,4805,4805,4805,0
|
|
20250123,125200,23248530,4805,4805,4805,4805,0
|
|
20250123,125100,23248530,4805,4805,4805,4805,0
|
|
20250123,125000,23248530,4805,4805,4805,4805,0
|
|
20250123,124900,23248530,4805,4805,4805,4805,0
|
|
20250123,124800,23248530,4805,4805,4805,4805,0
|
|
20250123,124700,23248530,4805,4805,4805,4805,0
|
|
20250123,124600,23248530,4805,4805,4805,4805,0
|
|
20250123,124500,23248530,4805,4805,4805,4805,0
|
|
20250123,124400,23248530,4805,4805,4805,4805,0
|
|
20250123,124300,23248530,4805,4805,4805,4805,0
|
|
20250123,124200,23248530,4805,4805,4805,4805,0
|
|
20250123,124100,23248530,4805,4805,4805,4805,0
|
|
20250123,124000,23248530,4805,4805,4805,4805,0
|
|
20250123,123900,23248530,4805,4805,4805,4805,0
|
|
20250123,123800,23248530,4805,4805,4805,4805,0
|
|
20250123,123700,23248530,4805,4805,4805,4805,0
|
|
20250123,123600,23248530,4805,4805,4805,4805,0
|
|
20250123,123500,23248530,4805,4805,4805,4805,0
|
|
20250123,123400,23248530,4805,4805,4805,4805,0
|
|
20250123,123300,23248530,4805,4805,4805,4805,0
|
|
20250123,123200,23248530,4805,4805,4805,4805,0
|
|
20250123,123100,23248530,4805,4805,4805,4805,0
|
|
20250123,123000,23248530,4805,4805,4805,4805,0
|
|
20250123,122900,23248530,4805,4805,4805,4805,0
|
|
20250123,122800,23248530,4805,4780,4805,4780,66
|
|
20250123,122700,22931755,4725,4755,4755,4725,4
|
|
20250123,122600,22912795,4805,4805,4805,4805,0
|
|
20250123,122500,22912795,4805,4805,4805,4805,0
|
|
20250123,122400,22912795,4805,4805,4805,4805,0
|
|
20250123,122300,22912795,4805,4805,4805,4805,0
|
|
20250123,122200,22912795,4805,4805,4805,4805,0
|
|
20250123,122100,22912795,4805,4805,4805,4805,0
|
|
20250123,122000,22912795,4805,4805,4805,4805,0
|
|
20250123,121900,22912795,4805,4805,4805,4805,0
|
|
20250123,121800,22912795,4805,4805,4805,4805,0
|
|
20250123,121700,22912795,4805,4805,4805,4805,0
|
|
20250123,121600,22912795,4805,4805,4805,4805,0
|
|
20250123,121500,22912795,4805,4805,4805,4805,0
|
|
20250123,121400,22912795,4805,4805,4805,4805,0
|
|
20250123,121300,22912795,4805,4805,4805,4805,0
|
|
20250123,121200,22912795,4805,4805,4805,4805,0
|
|
20250123,121100,22912795,4805,4805,4805,4805,0
|
|
20250123,121000,22912795,4805,4805,4805,4805,0
|
|
20250123,120900,22912795,4805,4770,4805,4770,21
|
|
20250123,120800,22812170,4725,4725,4725,4725,0
|
|
20250123,120700,22812170,4725,4745,4745,4725,344
|
|
20250123,120600,21186140,4750,4750,4750,4750,0
|
|
20250123,120500,21186140,4750,4750,4750,4750,0
|
|
20250123,120400,21186140,4750,4760,4760,4750,200
|
|
20250123,120300,20236010,4800,4800,4800,4800,0
|
|
20250123,120200,20236010,4800,4800,4800,4800,0
|
|
20250123,120100,20236010,4800,4800,4800,4800,0
|
|
20250123,120000,20236010,4800,4800,4800,4800,0
|
|
20250123,115900,20236010,4800,4800,4800,4800,1
|
|
20250123,115800,20231210,4760,4760,4760,4760,0
|
|
20250123,115700,20231210,4760,4760,4760,4760,0
|
|
20250123,115600,20231210,4760,4795,4795,4760,154
|
|
20250123,115500,19493130,4795,4795,4795,4795,0
|
|
20250123,115400,19493130,4795,4795,4795,4795,0
|
|
20250123,115300,19493130,4795,4795,4795,4795,0
|
|
20250123,115200,19493130,4795,4795,4795,4795,1
|
|
20250123,115100,19488335,4755,4755,4755,4755,1
|
|
20250123,115000,19483580,4755,4755,4755,4755,0
|
|
20250123,114900,19483580,4755,4755,4755,4755,0
|
|
20250123,114800,19483580,4755,4755,4755,4755,0
|
|
20250123,114700,19483580,4755,4755,4755,4755,1
|
|
20250123,114600,19478825,4800,4800,4800,4800,0
|
|
20250123,114500,19478825,4800,4800,4800,4800,2
|
|
20250123,114400,19469225,4805,4805,4805,4805,0
|
|
20250123,114300,19469225,4805,4805,4805,4805,0
|
|
20250123,114200,19469225,4805,4805,4805,4805,0
|
|
20250123,114100,19469225,4805,4805,4805,4805,0
|
|
20250123,114000,19469225,4805,4805,4805,4805,0
|
|
20250123,113900,19469225,4805,4805,4805,4805,0
|
|
20250123,113800,19469225,4805,4805,4805,4805,0
|
|
20250123,113700,19469225,4805,4805,4805,4805,0
|
|
20250123,113600,19469225,4805,4805,4805,4805,0
|
|
20250123,113500,19469225,4805,4805,4805,4805,0
|
|
20250123,113400,19469225,4805,4805,4805,4805,0
|
|
20250123,113300,19469225,4805,4805,4805,4805,1
|
|
20250123,113200,19464420,4765,4765,4765,4765,632
|
|
20250123,113100,16452940,4810,4810,4810,4810,0
|
|
20250123,113000,16452940,4810,4810,4810,4810,0
|
|
20250123,112900,16452940,4810,4810,4810,4810,0
|
|
20250123,112800,16452940,4810,4810,4810,4810,0
|
|
20250123,112700,16452940,4810,4810,4810,4810,0
|
|
20250123,112600,16452940,4810,4810,4810,4810,0
|
|
20250123,112500,16452940,4810,4810,4810,4810,0
|
|
20250123,112400,16452940,4810,4810,4810,4810,0
|
|
20250123,112300,16452940,4810,4810,4810,4810,1
|
|
20250123,112200,16448130,4810,4810,4810,4810,0
|
|
20250123,112100,16448130,4810,4810,4810,4810,0
|
|
20250123,112000,16448130,4810,4810,4810,4810,0
|
|
20250123,111900,16448130,4810,4810,4810,4810,0
|
|
20250123,111800,16448130,4810,4810,4810,4810,0
|
|
20250123,111700,16448130,4810,4810,4810,4810,0
|
|
20250123,111600,16448130,4810,4810,4810,4810,0
|
|
20250123,111500,16448130,4810,4810,4810,4810,0
|
|
20250123,111400,16448130,4810,4810,4810,4810,0
|
|
20250123,111300,16448130,4810,4810,4810,4810,0
|
|
20250123,111200,16448130,4810,4810,4810,4810,0
|
|
20250123,111100,16448130,4810,4810,4810,4810,0
|
|
20250123,111000,16448130,4810,4810,4810,4810,1
|
|
20250123,110900,16443320,4810,4810,4810,4810,0
|
|
20250123,110800,16443320,4810,4810,4810,4810,0
|
|
20250123,110700,16443320,4810,4810,4810,4810,0
|
|
20250123,110600,16443320,4810,4810,4810,4810,0
|
|
20250123,110500,16443320,4810,4810,4810,4810,0
|
|
20250123,110400,16443320,4810,4810,4810,4810,0
|
|
20250123,110300,16443320,4810,4810,4810,4810,0
|
|
20250123,110200,16443320,4810,4810,4810,4810,0
|
|
20250123,110100,16443320,4810,4810,4810,4810,0
|
|
20250123,110000,16443320,4810,4810,4810,4810,0
|
|
20250123,105900,16443320,4810,4810,4810,4810,0
|
|
20250123,105800,16443320,4810,4810,4810,4810,0
|
|
20250123,105700,16443320,4810,4810,4810,4810,4
|
|
20250123,105600,16424080,4810,4810,4810,4810,0
|
|
20250123,105500,16424080,4810,4810,4810,4810,0
|
|
20250123,105400,16424080,4810,4810,4810,4810,0
|
|
20250123,105300,16424080,4810,4810,4810,4810,4
|
|
20250123,105200,16404840,4810,4765,4810,4765,4
|
|
20250123,105100,16385735,4815,4775,4815,4765,79
|
|
20250123,105000,16008095,4815,4815,4815,4815,0
|
|
20250123,104900,16008095,4815,4815,4815,4815,0
|
|
20250123,104800,16008095,4815,4815,4815,4815,0
|
|
20250123,104700,16008095,4815,4815,4815,4815,0
|
|
20250123,104600,16008095,4815,4815,4815,4815,0
|
|
20250123,104500,16008095,4815,4815,4815,4815,0
|
|
20250123,104400,16008095,4815,4815,4815,4815,0
|
|
20250123,104300,16008095,4815,4815,4815,4815,0
|
|
20250123,104200,16008095,4815,4805,4815,4805,26
|
|
20250123,104100,15883055,4775,4775,4775,4775,0
|
|
20250123,104000,15883055,4775,4775,4775,4775,5
|
|
20250123,103900,15859180,4815,4815,4815,4815,0
|
|
20250123,103800,15859180,4815,4815,4815,4815,0
|
|
20250123,103700,15859180,4815,4815,4815,4815,0
|
|
20250123,103600,15859180,4815,4815,4815,4815,0
|
|
20250123,103500,15859180,4815,4815,4815,4815,0
|
|
20250123,103400,15859180,4815,4815,4815,4815,0
|
|
20250123,103300,15859180,4815,4815,4815,4815,0
|
|
20250123,103200,15859180,4815,4780,4815,4780,647
|
|
20250123,103100,12765795,4815,4815,4815,4815,0
|
|
20250123,103000,12765795,4815,4815,4815,4815,0
|
|
20250123,102900,12765795,4815,4815,4815,4815,0
|
|
20250123,102800,12765795,4815,4780,4815,4780,10
|
|
20250123,102700,12717745,4730,4765,4765,4730,120
|
|
20250123,102600,12149970,4820,4820,4820,4820,1
|
|
20250123,102500,12145150,4820,4820,4820,4820,0
|
|
20250123,102400,12145150,4820,4820,4820,4820,0
|
|
20250123,102300,12145150,4820,4820,4820,4820,0
|
|
20250123,102200,12145150,4820,4820,4820,4820,0
|
|
20250123,102100,12145150,4820,4820,4820,4820,0
|
|
20250123,102000,12145150,4820,4820,4820,4820,0
|
|
20250123,101900,12145150,4820,4820,4820,4820,0
|
|
20250123,101800,12145150,4820,4820,4820,4820,0
|
|
20250123,101700,12145150,4820,4820,4820,4820,0
|
|
20250123,101600,12145150,4820,4820,4820,4820,0
|
|
20250123,101500,12145150,4820,4820,4820,4820,0
|
|
20250123,101400,12145150,4820,4820,4820,4820,1
|
|
20250123,101300,12140330,4810,4810,4810,4810,0
|
|
20250123,101200,12140330,4810,4810,4810,4810,162
|
|
20250123,101100,11361110,4810,4810,4810,4810,30
|
|
20250123,101000,11216810,4775,4775,4775,4775,50
|
|
20250123,100900,10978060,4785,4785,4785,4785,0
|
|
20250123,100800,10978060,4785,4795,4795,4785,43
|
|
20250123,100700,10772295,4805,4785,4855,4785,106
|
|
20250123,100600,10259485,4785,4785,4785,4785,0
|
|
20250123,100500,10259485,4785,4785,4785,4785,0
|
|
20250123,100400,10259485,4785,4770,4785,4770,60
|
|
20250123,100300,9972990,4775,4775,4775,4775,1
|
|
20250123,100200,9968215,4760,4760,4760,4760,20
|
|
20250123,100100,9873015,4775,4770,4775,4770,2
|
|
20250123,100000,9863470,4770,4770,4770,4770,0
|
|
20250123,095900,9863470,4770,4675,4770,4675,400
|
|
20250123,095800,7986905,4675,4675,4675,4675,0
|
|
20250123,095700,7986905,4675,4675,4675,4675,0
|
|
20250123,095600,7986905,4675,4675,4675,4675,0
|
|
20250123,095500,7986905,4675,4675,4675,4675,0
|
|
20250123,095400,7986905,4675,4675,4675,4675,66
|
|
20250123,095300,7678355,4675,4675,4675,4675,32
|
|
20250123,095200,7528755,4675,4675,4675,4675,37
|
|
20250123,095100,7355780,4670,4680,4680,4670,200
|
|
20250123,095000,6421765,4685,4685,4685,4685,0
|
|
20250123,094900,6421765,4685,4705,4705,4685,143
|
|
20250123,094800,5750475,4705,4710,4710,4705,8
|
|
20250123,094700,5712805,4720,4720,4720,4720,0
|
|
20250123,094600,5712805,4720,4720,4720,4720,0
|
|
20250123,094500,5712805,4720,4720,4720,4720,1
|
|
20250123,094400,5708085,4720,4720,4720,4720,1
|
|
20250123,094300,5703365,4720,4720,4720,4720,0
|
|
20250123,094200,5703365,4720,4720,4720,4720,0
|
|
20250123,094100,5703365,4720,4720,4720,4720,0
|
|
20250123,094000,5703365,4720,4720,4720,4720,0
|
|
20250123,093900,5703365,4720,4720,4720,4720,2
|
|
20250123,093800,5693925,4720,4720,4720,4720,4
|
|
20250123,093700,5675045,4720,4720,4720,4720,0
|
|
20250123,093600,5675045,4720,4720,4720,4720,0
|
|
20250123,093500,5675045,4720,4720,4720,4720,15
|
|
20250123,093400,5604245,4735,4735,4735,4735,0
|
|
20250123,093300,5604245,4735,4735,4735,4735,0
|
|
20250123,093200,5604245,4735,4735,4735,4735,0
|
|
20250123,093100,5604245,4735,4715,4735,4715,6
|
|
20250123,093000,5575915,4675,4685,4685,4675,73
|
|
20250123,092900,5234630,4715,4715,4715,4715,0
|
|
20250123,092800,5234630,4715,4715,4715,4715,0
|
|
20250123,092700,5234630,4715,4715,4715,4715,0
|
|
20250123,092600,5234630,4715,4715,4715,4715,84
|
|
20250123,092500,4838570,4740,4740,4740,4740,0
|
|
20250123,092400,4838570,4740,4710,4740,4710,4
|
|
20250123,092300,4819670,4700,4705,4705,4600,340
|
|
20250123,092200,3240520,4705,4705,4705,4705,0
|
|
20250123,092100,3240520,4705,4705,4705,4705,0
|
|
20250123,092000,3240520,4705,4745,4745,4705,105
|
|
20250123,091900,2743095,4775,4775,4775,4775,0
|
|
20250123,091800,2743095,4775,4775,4775,4775,0
|
|
20250123,091700,2743095,4775,4775,4775,4775,0
|
|
20250123,091600,2743095,4775,4775,4775,4775,0
|
|
20250123,091500,2743095,4775,4735,4775,4705,116
|
|
20250123,091400,2190420,4750,4750,4750,4750,5
|
|
20250123,091300,2166670,4745,4745,4745,4745,12
|
|
20250123,091200,2109730,4745,4745,4745,4745,0
|
|
20250123,091100,2109730,4745,4745,4745,4745,0
|
|
20250123,091000,2109730,4745,4755,4755,4745,151
|
|
20250123,090900,1392485,4770,4770,4770,4770,1
|
|
20250123,090800,1387715,4770,4770,4770,4770,1
|
|
20250123,090700,1382945,4770,4770,4770,4770,4
|
|
20250123,090600,1363865,4770,4770,4770,4770,53
|
|
20250123,090500,1111055,4775,4775,4775,4775,0
|
|
20250123,090400,1111055,4775,4775,4775,4775,0
|
|
20250123,090300,1111055,4775,4775,4775,4775,0
|
|
20250123,090200,1111055,4775,4775,4775,4775,0
|
|
20250123,090100,1111055,4775,4775,4775,4775,1
|
|
20250123,090000,1106280,4760,4765,4780,4760,232
|