680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,211700,12795885,4070,4070,4070,4070,105
|
|
20250102,211600,12795885,4070,4070,4070,4070,0
|
|
20250102,211500,12795885,4070,4070,4070,4070,0
|
|
20250102,211400,12795885,4070,4070,4070,4070,0
|
|
20250102,211300,12795885,4070,4070,4070,4070,0
|
|
20250102,211200,12795885,4070,4070,4070,4070,0
|
|
20250102,211100,12795885,4070,4070,4070,4070,0
|
|
20250102,211000,12795885,4070,4070,4070,4070,0
|
|
20250102,210900,12795885,4070,4070,4070,4070,0
|
|
20250102,210800,12795885,4070,4070,4070,4070,0
|
|
20250102,210700,12795885,4070,4070,4070,4070,0
|
|
20250102,210600,12795885,4070,4070,4070,4070,0
|
|
20250102,210500,12795885,4070,4070,4070,4070,0
|
|
20250102,210400,12795885,4070,4070,4070,4070,0
|
|
20250102,210300,12795885,4070,4070,4070,4070,0
|
|
20250102,210200,12795885,4070,4070,4070,4070,0
|
|
20250102,210100,12795885,4070,4070,4070,4070,0
|
|
20250102,210000,12795885,4070,4070,4070,4070,0
|
|
20250102,205900,12795885,4070,4070,4070,4070,0
|
|
20250102,205800,12795885,4070,4070,4070,4070,0
|
|
20250102,205700,12795885,4070,4070,4070,4070,0
|
|
20250102,205600,12795885,4070,4070,4070,4070,0
|
|
20250102,205500,12795885,4070,4070,4070,4070,0
|
|
20250102,205400,12795885,4070,4070,4070,4070,0
|
|
20250102,205300,12795885,4070,4070,4070,4070,0
|
|
20250102,205200,12795885,4070,4070,4070,4070,0
|
|
20250102,205100,12795885,4070,4070,4070,4070,0
|
|
20250102,205000,12795885,4070,4070,4070,4070,0
|
|
20250102,204900,12795885,4070,4070,4070,4070,0
|
|
20250102,204800,12795885,4070,4070,4070,4070,0
|
|
20250102,204700,12795885,4070,4070,4070,4070,105
|
|
20250102,204600,12795885,4070,4070,4070,4070,0
|
|
20250102,204500,12795885,4070,4070,4070,4070,0
|
|
20250102,204400,12795885,4070,4070,4070,4070,0
|
|
20250102,204300,12795885,4070,4070,4070,4070,0
|
|
20250102,204200,12795885,4070,4070,4070,4070,0
|
|
20250102,204100,12795885,4070,4070,4070,4070,0
|
|
20250102,204000,12795885,4070,4070,4070,4070,0
|
|
20250102,203900,12795885,4070,4070,4070,4070,0
|
|
20250102,203800,12795885,4070,4070,4070,4070,0
|
|
20250102,203700,12795885,4070,4070,4070,4070,0
|
|
20250102,203600,12795885,4070,4070,4070,4070,0
|
|
20250102,203500,12795885,4070,4070,4070,4070,0
|
|
20250102,203400,12795885,4070,4070,4070,4070,0
|
|
20250102,203300,12795885,4070,4070,4070,4070,0
|
|
20250102,203200,12795885,4070,4070,4070,4070,0
|
|
20250102,203100,12795885,4070,4070,4070,4070,0
|
|
20250102,203000,12795885,4070,4070,4070,4070,0
|
|
20250102,202900,12795885,4070,4070,4070,4070,0
|
|
20250102,202800,12795885,4070,4070,4070,4070,0
|
|
20250102,202700,12795885,4070,4070,4070,4070,0
|
|
20250102,202600,12795885,4070,4070,4070,4070,0
|
|
20250102,202500,12795885,4070,4070,4070,4070,0
|
|
20250102,202400,12795885,4070,4070,4070,4070,0
|
|
20250102,202300,12795885,4070,4070,4070,4070,0
|
|
20250102,202200,12795885,4070,4070,4070,4070,0
|
|
20250102,202100,12795885,4070,4070,4070,4070,0
|
|
20250102,202000,12795885,4070,4070,4070,4070,0
|
|
20250102,201900,12795885,4070,4070,4070,4070,0
|
|
20250102,201800,12795885,4070,4070,4070,4070,0
|
|
20250102,201700,12795885,4070,4070,4070,4070,105
|
|
20250102,201600,12795885,4070,4070,4070,4070,0
|
|
20250102,201500,12795885,4070,4070,4070,4070,0
|
|
20250102,201400,12795885,4070,4070,4070,4070,0
|
|
20250102,201300,12795885,4070,4070,4070,4070,0
|
|
20250102,201200,12795885,4070,4070,4070,4070,0
|
|
20250102,201100,12795885,4070,4070,4070,4070,0
|
|
20250102,201000,12795885,4070,4070,4070,4070,0
|
|
20250102,200900,12795885,4070,4070,4070,4070,0
|
|
20250102,200800,12795885,4070,4070,4070,4070,0
|
|
20250102,200700,12795885,4070,4070,4070,4070,0
|
|
20250102,200600,12795885,4070,4070,4070,4070,0
|
|
20250102,200500,12795885,4070,4070,4070,4070,0
|
|
20250102,200400,12795885,4070,4070,4070,4070,0
|
|
20250102,200300,12795885,4070,4070,4070,4070,0
|
|
20250102,200200,12795885,4070,4070,4070,4070,0
|
|
20250102,200100,12795885,4070,4070,4070,4070,0
|
|
20250102,200000,12795885,4070,4070,4070,4070,0
|
|
20250102,195900,12795885,4070,4070,4070,4070,0
|
|
20250102,195800,12795885,4070,4070,4070,4070,0
|
|
20250102,195700,12795885,4070,4070,4070,4070,0
|
|
20250102,195600,12795885,4070,4070,4070,4070,0
|
|
20250102,195500,12795885,4070,4070,4070,4070,0
|
|
20250102,195400,12795885,4070,4070,4070,4070,0
|
|
20250102,195300,12795885,4070,4070,4070,4070,0
|
|
20250102,195200,12795885,4070,4070,4070,4070,0
|
|
20250102,195100,12795885,4070,4070,4070,4070,0
|
|
20250102,195000,12795885,4070,4070,4070,4070,0
|
|
20250102,194900,12795885,4070,4070,4070,4070,0
|
|
20250102,194800,12795885,4070,4070,4070,4070,0
|
|
20250102,194700,12795885,4070,4070,4070,4070,105
|
|
20250102,194600,12795885,4070,4070,4070,4070,0
|
|
20250102,194500,12795885,4070,4070,4070,4070,0
|
|
20250102,194400,12795885,4070,4070,4070,4070,0
|
|
20250102,194300,12795885,4070,4070,4070,4070,0
|
|
20250102,194200,12795885,4070,4070,4070,4070,0
|
|
20250102,194100,12795885,4070,4070,4070,4070,0
|
|
20250102,194000,12795885,4070,4070,4070,4070,0
|
|
20250102,193900,12795885,4070,4070,4070,4070,0
|
|
20250102,193800,12795885,4070,4070,4070,4070,0
|
|
20250102,193700,12795885,4070,4070,4070,4070,0
|
|
20250102,193600,12795885,4070,4070,4070,4070,0
|
|
20250102,193500,12795885,4070,4070,4070,4070,0
|
|
20250102,193400,12795885,4070,4070,4070,4070,0
|
|
20250102,193300,12795885,4070,4070,4070,4070,0
|
|
20250102,193200,12795885,4070,4070,4070,4070,0
|
|
20250102,193100,12795885,4070,4070,4070,4070,0
|
|
20250102,193000,12795885,4070,4070,4070,4070,0
|
|
20250102,192900,12795885,4070,4070,4070,4070,0
|
|
20250102,192800,12795885,4070,4070,4070,4070,0
|
|
20250102,192700,12795885,4070,4070,4070,4070,0
|
|
20250102,192600,12795885,4070,4070,4070,4070,0
|
|
20250102,192500,12795885,4070,4070,4070,4070,0
|
|
20250102,192400,12795885,4070,4070,4070,4070,0
|
|
20250102,192300,12795885,4070,4070,4070,4070,0
|
|
20250102,192200,12795885,4070,4070,4070,4070,0
|
|
20250102,192100,12795885,4070,4070,4070,4070,0
|
|
20250102,192000,12795885,4070,4070,4070,4070,0
|
|
20250102,191900,12795885,4070,4070,4070,4070,0
|
|
20250102,191800,12795885,4070,4070,4070,4070,0
|
|
20250102,191700,12795885,4070,4070,4070,4070,105
|
|
20250102,191600,12795885,4070,4070,4070,4070,0
|
|
20250102,191500,12795885,4070,4070,4070,4070,0
|
|
20250102,191400,12795885,4070,4070,4070,4070,0
|
|
20250102,191300,12795885,4070,4070,4070,4070,0
|
|
20250102,191200,12795885,4070,4070,4070,4070,0
|
|
20250102,191100,12795885,4070,4070,4070,4070,0
|
|
20250102,191000,12795885,4070,4070,4070,4070,0
|
|
20250102,190900,12795885,4070,4070,4070,4070,0
|
|
20250102,190800,12795885,4070,4070,4070,4070,0
|
|
20250102,190700,12795885,4070,4070,4070,4070,0
|
|
20250102,190600,12795885,4070,4070,4070,4070,0
|
|
20250102,190500,12795885,4070,4070,4070,4070,0
|
|
20250102,190400,12795885,4070,4070,4070,4070,0
|
|
20250102,190300,12795885,4070,4070,4070,4070,0
|
|
20250102,190200,12795885,4070,4070,4070,4070,0
|
|
20250102,190100,12795885,4070,4070,4070,4070,0
|
|
20250102,190000,12795885,4070,4070,4070,4070,0
|
|
20250102,185900,12795885,4070,4070,4070,4070,0
|
|
20250102,185800,12795885,4070,4070,4070,4070,0
|
|
20250102,185700,12795885,4070,4070,4070,4070,0
|
|
20250102,185600,12795885,4070,4070,4070,4070,0
|
|
20250102,185500,12795885,4070,4070,4070,4070,0
|
|
20250102,185400,12795885,4070,4070,4070,4070,0
|
|
20250102,185300,12795885,4070,4070,4070,4070,0
|
|
20250102,185200,12795885,4070,4070,4070,4070,0
|
|
20250102,185100,12795885,4070,4070,4070,4070,0
|
|
20250102,185000,12795885,4070,4070,4070,4070,0
|
|
20250102,184900,12795885,4070,4070,4070,4070,0
|
|
20250102,184800,12795885,4070,4070,4070,4070,0
|
|
20250102,184700,12795885,4070,4070,4070,4070,105
|
|
20250102,184600,12795885,4070,4070,4070,4070,0
|
|
20250102,184500,12795885,4070,4070,4070,4070,0
|
|
20250102,184400,12795885,4070,4070,4070,4070,0
|
|
20250102,184300,12795885,4070,4070,4070,4070,0
|
|
20250102,184200,12795885,4070,4070,4070,4070,0
|
|
20250102,184100,12795885,4070,4070,4070,4070,0
|
|
20250102,184000,12795885,4070,4070,4070,4070,0
|
|
20250102,183900,12795885,4070,4070,4070,4070,0
|
|
20250102,183800,12795885,4070,4070,4070,4070,0
|
|
20250102,183700,12795885,4070,4070,4070,4070,0
|
|
20250102,183600,12795885,4070,4070,4070,4070,0
|
|
20250102,183500,12795885,4070,4070,4070,4070,0
|
|
20250102,183400,12795885,4070,4070,4070,4070,0
|
|
20250102,183300,12795885,4070,4070,4070,4070,0
|
|
20250102,183200,12795885,4070,4070,4070,4070,0
|
|
20250102,183100,12795885,4070,4070,4070,4070,0
|
|
20250102,183000,12795885,4070,4070,4070,4070,0
|
|
20250102,182900,12795885,4070,4070,4070,4070,0
|
|
20250102,182800,12795885,4070,4070,4070,4070,0
|
|
20250102,182700,12795885,4070,4070,4070,4070,0
|
|
20250102,182600,12795885,4070,4070,4070,4070,0
|
|
20250102,182500,12795885,4070,4070,4070,4070,0
|
|
20250102,182400,12795885,4070,4070,4070,4070,0
|
|
20250102,182300,12795885,4070,4070,4070,4070,0
|
|
20250102,182200,12795885,4070,4070,4070,4070,0
|
|
20250102,182100,12795885,4070,4070,4070,4070,0
|
|
20250102,182000,12795885,4070,4070,4070,4070,0
|
|
20250102,181900,12795885,4070,4070,4070,4070,0
|
|
20250102,181800,12795885,4070,4070,4070,4070,0
|
|
20250102,181700,12795885,4070,4070,4070,4070,105
|
|
20250102,181600,12795885,4070,4070,4070,4070,0
|
|
20250102,181500,12795885,4070,4070,4070,4070,0
|
|
20250102,181400,12795885,4070,4070,4070,4070,0
|
|
20250102,181300,12795885,4070,4070,4070,4070,0
|
|
20250102,181200,12795885,4070,4070,4070,4070,0
|
|
20250102,181100,12795885,4070,4070,4070,4070,0
|
|
20250102,181000,12795885,4070,4070,4070,4070,0
|
|
20250102,180900,12795885,4070,4070,4070,4070,0
|
|
20250102,180800,12795885,4070,4070,4070,4070,0
|
|
20250102,180700,12795885,4070,4070,4070,4070,0
|
|
20250102,180600,12795885,4070,4070,4070,4070,0
|
|
20250102,180500,12795885,4070,4070,4070,4070,0
|
|
20250102,180400,12795885,4070,4070,4070,4070,0
|
|
20250102,180300,12795885,4070,4070,4070,4070,0
|
|
20250102,180200,12795885,4070,4070,4070,4070,0
|
|
20250102,180100,12795885,4070,4070,4070,4070,0
|
|
20250102,180000,12795885,4070,4070,4070,4070,0
|
|
20250102,175900,12795885,4070,4070,4070,4070,0
|
|
20250102,175800,12795885,4070,4070,4070,4070,0
|
|
20250102,175700,12795885,4070,4070,4070,4070,0
|
|
20250102,175600,12795885,4070,4070,4070,4070,0
|
|
20250102,175500,12795885,4070,4070,4070,4070,0
|
|
20250102,175400,12795885,4070,4070,4070,4070,0
|
|
20250102,175300,12795885,4070,4070,4070,4070,0
|
|
20250102,175200,12795885,4070,4070,4070,4070,0
|
|
20250102,175100,12795885,4070,4070,4070,4070,0
|
|
20250102,175000,12795885,4070,4070,4070,4070,0
|
|
20250102,174900,12795885,4070,4070,4070,4070,0
|
|
20250102,174800,12795885,4070,4070,4070,4070,0
|
|
20250102,174700,12795885,4070,4070,4070,4070,105
|
|
20250102,174600,12795885,4070,4070,4070,4070,0
|
|
20250102,174500,12795885,4070,4070,4070,4070,0
|
|
20250102,174400,12795885,4070,4070,4070,4070,0
|
|
20250102,174300,12795885,4070,4070,4070,4070,0
|
|
20250102,174200,12795885,4070,4070,4070,4070,0
|
|
20250102,174100,12795885,4070,4070,4070,4070,0
|
|
20250102,174000,12795885,4070,4070,4070,4070,0
|
|
20250102,173900,12795885,4070,4070,4070,4070,0
|
|
20250102,173800,12795885,4070,4070,4070,4070,0
|
|
20250102,173700,12795885,4070,4070,4070,4070,0
|
|
20250102,173600,12795885,4070,4070,4070,4070,0
|
|
20250102,173500,12795885,4070,4070,4070,4070,0
|
|
20250102,173400,12795885,4070,4070,4070,4070,0
|
|
20250102,173300,12795885,4070,4070,4070,4070,0
|
|
20250102,173200,12795885,4070,4070,4070,4070,0
|
|
20250102,173100,12795885,4070,4070,4070,4070,0
|
|
20250102,173000,12795885,4070,4070,4070,4070,0
|
|
20250102,172900,12795885,4070,4070,4070,4070,0
|
|
20250102,172800,12795885,4070,4070,4070,4070,0
|
|
20250102,172700,12795885,4070,4070,4070,4070,0
|
|
20250102,172600,12795885,4070,4070,4070,4070,0
|
|
20250102,172500,12795885,4070,4070,4070,4070,0
|
|
20250102,172400,12795885,4070,4070,4070,4070,0
|
|
20250102,172300,12795885,4070,4070,4070,4070,0
|
|
20250102,172200,12795885,4070,4070,4070,4070,0
|
|
20250102,172100,12795885,4070,4070,4070,4070,0
|
|
20250102,172000,12795885,4070,4070,4070,4070,0
|
|
20250102,171900,12795885,4070,4070,4070,4070,0
|
|
20250102,171800,12795885,4070,4070,4070,4070,0
|
|
20250102,171700,12795885,4070,4070,4070,4070,105
|
|
20250102,171600,12795885,4070,4070,4070,4070,0
|
|
20250102,171500,12795885,4070,4070,4070,4070,0
|
|
20250102,171400,12795885,4070,4070,4070,4070,0
|
|
20250102,171300,12795885,4070,4070,4070,4070,0
|
|
20250102,171200,12795885,4070,4070,4070,4070,0
|
|
20250102,171100,12795885,4070,4070,4070,4070,0
|
|
20250102,171000,12795885,4070,4070,4070,4070,0
|
|
20250102,170900,12795885,4070,4070,4070,4070,0
|
|
20250102,170800,12795885,4070,4070,4070,4070,0
|
|
20250102,170700,12795885,4070,4070,4070,4070,0
|
|
20250102,170600,12795885,4070,4070,4070,4070,0
|
|
20250102,170500,12795885,4070,4070,4070,4070,0
|
|
20250102,170400,12795885,4070,4070,4070,4070,0
|
|
20250102,170300,12795885,4070,4070,4070,4070,0
|
|
20250102,170200,12795885,4070,4070,4070,4070,0
|
|
20250102,170100,12795885,4070,4070,4070,4070,0
|
|
20250102,170000,12795885,4070,4070,4070,4070,0
|
|
20250102,165900,12795885,4070,4070,4070,4070,0
|
|
20250102,165800,12795885,4070,4070,4070,4070,0
|
|
20250102,165700,12795885,4070,4070,4070,4070,0
|
|
20250102,165600,12795885,4070,4070,4070,4070,0
|
|
20250102,165500,12795885,4070,4070,4070,4070,0
|
|
20250102,165400,12795885,4070,4070,4070,4070,0
|
|
20250102,165300,12795885,4070,4070,4070,4070,0
|
|
20250102,165200,12795885,4070,4070,4070,4070,0
|
|
20250102,165100,12795885,4070,4070,4070,4070,0
|
|
20250102,165000,12795885,4070,4070,4070,4070,0
|
|
20250102,164900,12795885,4070,4070,4070,4070,0
|
|
20250102,164800,12795885,4070,4070,4070,4070,0
|
|
20250102,164700,12795885,4070,4070,4070,4070,105
|
|
20250102,164600,12795885,4070,4070,4070,4070,0
|
|
20250102,164500,12795885,4070,4070,4070,4070,0
|
|
20250102,164400,12795885,4070,4070,4070,4070,0
|
|
20250102,164300,12795885,4070,4070,4070,4070,0
|
|
20250102,164200,12795885,4070,4070,4070,4070,0
|
|
20250102,164100,12795885,4070,4070,4070,4070,0
|
|
20250102,164000,12795885,4070,4070,4070,4070,0
|
|
20250102,163900,12795885,4070,4070,4070,4070,0
|
|
20250102,163800,12795885,4070,4070,4070,4070,0
|
|
20250102,163700,12795885,4070,4070,4070,4070,0
|
|
20250102,163600,12795885,4070,4070,4070,4070,0
|
|
20250102,163500,12795885,4070,4070,4070,4070,0
|
|
20250102,163400,12795885,4070,4070,4070,4070,0
|
|
20250102,163300,12795885,4070,4070,4070,4070,0
|
|
20250102,163200,12795885,4070,4070,4070,4070,0
|
|
20250102,163100,12795885,4070,4070,4070,4070,0
|
|
20250102,163000,12795885,4070,4070,4070,4070,0
|
|
20250102,162900,12795885,4070,4070,4070,4070,0
|
|
20250102,162800,12795885,4070,4070,4070,4070,0
|
|
20250102,162700,12795885,4070,4070,4070,4070,0
|
|
20250102,162600,12795885,4070,4070,4070,4070,0
|
|
20250102,162500,12795885,4070,4070,4070,4070,0
|
|
20250102,162400,12795885,4070,4070,4070,4070,0
|
|
20250102,162300,12795885,4070,4070,4070,4070,0
|
|
20250102,162200,12795885,4070,4070,4070,4070,0
|
|
20250102,162100,12795885,4070,4070,4070,4070,0
|
|
20250102,162000,12795885,4070,4070,4070,4070,0
|
|
20250102,161900,12795885,4070,4070,4070,4070,0
|
|
20250102,161800,12795885,4070,4070,4070,4070,0
|
|
20250102,161700,12795885,4070,4070,4070,4070,105
|
|
20250102,161600,12795885,4070,4070,4070,4070,0
|
|
20250102,161500,12795885,4070,4070,4070,4070,0
|
|
20250102,161400,12795885,4070,4070,4070,4070,0
|
|
20250102,161300,12795885,4070,4070,4070,4070,0
|
|
20250102,161200,12795885,4070,4070,4070,4070,0
|
|
20250102,161100,12795885,4070,4070,4070,4070,0
|
|
20250102,161000,12795885,4070,4070,4070,4070,0
|
|
20250102,160900,12795885,4070,4070,4070,4070,0
|
|
20250102,160800,12795885,4070,4070,4070,4070,0
|
|
20250102,160700,12795885,4070,4070,4070,4070,0
|
|
20250102,160600,12795885,4070,4070,4070,4070,0
|
|
20250102,160500,12795885,4070,4070,4070,4070,0
|
|
20250102,160400,12795885,4070,4070,4070,4070,0
|
|
20250102,160300,12795885,4070,4070,4070,4070,0
|
|
20250102,160200,12795885,4070,4070,4070,4070,0
|
|
20250102,160100,12795885,4070,4070,4070,4070,0
|
|
20250102,160000,12795885,4070,4070,4070,4070,0
|
|
20250102,155900,12795885,4070,4070,4070,4070,0
|
|
20250102,155800,12795885,4070,4070,4070,4070,0
|
|
20250102,155700,12795885,4070,4070,4070,4070,0
|
|
20250102,155600,12795885,4070,4070,4070,4070,0
|
|
20250102,155500,12795885,4070,4070,4070,4070,0
|
|
20250102,155400,12795885,4070,4070,4070,4070,0
|
|
20250102,155300,12795885,4070,4070,4070,4070,0
|
|
20250102,155200,12795885,4070,4070,4070,4070,0
|
|
20250102,155100,12795885,4070,4070,4070,4070,0
|
|
20250102,155000,12795885,4070,4070,4070,4070,0
|
|
20250102,154900,12795885,4070,4070,4070,4070,0
|
|
20250102,154800,12795885,4070,4070,4070,4070,0
|
|
20250102,154700,12795885,4070,4070,4070,4070,105
|
|
20250102,154600,12795885,4070,4070,4070,4070,0
|
|
20250102,154500,12795885,4070,4070,4070,4070,0
|
|
20250102,154400,12795885,4070,4070,4070,4070,0
|
|
20250102,154300,12795885,4070,4070,4070,4070,0
|
|
20250102,154200,12795885,4070,4070,4070,4070,0
|
|
20250102,154100,12795885,4070,4070,4070,4070,0
|
|
20250102,154000,12795885,4070,4070,4070,4070,0
|
|
20250102,153900,12795885,4070,4070,4070,4070,0
|
|
20250102,153800,12795885,4070,4070,4070,4070,0
|
|
20250102,153700,12795885,4070,4070,4070,4070,0
|
|
20250102,153600,12795885,4070,4070,4070,4070,0
|
|
20250102,153500,12795885,4070,4070,4070,4070,0
|
|
20250102,153400,12795885,4070,4070,4070,4070,0
|
|
20250102,153300,12795885,4070,4070,4070,4070,0
|
|
20250102,153200,12795885,4070,4070,4070,4070,0
|
|
20250102,153100,12795885,4070,4070,4070,4070,0
|
|
20250102,153000,12795885,4070,4070,4070,4070,105
|
|
20250102,152900,12368535,4030,4030,4030,4030,0
|
|
20250102,152800,12368535,4030,4030,4030,4030,0
|
|
20250102,152700,12368535,4030,4030,4030,4030,0
|
|
20250102,152600,12368535,4030,4030,4030,4030,0
|
|
20250102,152500,12368535,4030,4030,4030,4030,0
|
|
20250102,152400,12368535,4030,4030,4030,4030,0
|
|
20250102,152300,12368535,4030,4030,4030,4030,0
|
|
20250102,152200,12368535,4030,4030,4030,4030,0
|
|
20250102,152100,12368535,4030,4030,4030,4030,0
|
|
20250102,152000,12368535,4030,4030,4030,4030,0
|
|
20250102,151900,12368535,4030,4030,4030,4030,0
|
|
20250102,151800,12368535,4030,4030,4030,4030,29
|
|
20250102,151700,12251665,4030,4030,4030,4030,0
|
|
20250102,151600,12251665,4030,4030,4030,4030,0
|
|
20250102,151500,12251665,4030,4030,4030,4030,0
|
|
20250102,151400,12251665,4030,4030,4030,4030,0
|
|
20250102,151300,12251665,4030,4030,4030,4030,0
|
|
20250102,151200,12251665,4030,4030,4030,4030,0
|
|
20250102,151100,12251665,4030,4030,4030,4030,0
|
|
20250102,151000,12251665,4030,4030,4030,4030,6
|
|
20250102,150900,12227485,4030,4030,4030,4030,0
|
|
20250102,150800,12227485,4030,4030,4030,4030,0
|
|
20250102,150700,12227485,4030,4030,4030,4030,0
|
|
20250102,150600,12227485,4030,4030,4030,4030,0
|
|
20250102,150500,12227485,4030,4030,4030,4030,0
|
|
20250102,150400,12227485,4030,4030,4030,4030,0
|
|
20250102,150300,12227485,4030,4030,4030,4030,0
|
|
20250102,150200,12227485,4030,4030,4030,4030,0
|
|
20250102,150100,12227485,4030,4030,4030,4030,0
|
|
20250102,150000,12227485,4030,4045,4075,4030,75
|
|
20250102,145900,11924400,4040,4040,4040,4040,1
|
|
20250102,145800,11920360,4030,4030,4030,4030,0
|
|
20250102,145700,11920360,4030,4030,4030,4030,0
|
|
20250102,145600,11920360,4030,4030,4030,4030,0
|
|
20250102,145500,11920360,4030,4030,4030,4030,0
|
|
20250102,145400,11920360,4030,4030,4030,4030,0
|
|
20250102,145300,11920360,4030,4030,4030,4030,0
|
|
20250102,145200,11920360,4030,4030,4030,4030,216
|
|
20250102,145100,11049880,4030,4030,4030,4030,0
|
|
20250102,145000,11049880,4030,4020,4030,4020,55
|
|
20250102,144900,10828265,3935,3935,3935,3935,0
|
|
20250102,144800,10828265,3935,3935,3935,3935,0
|
|
20250102,144700,10828265,3935,3935,3935,3935,0
|
|
20250102,144600,10828265,3935,3935,3935,3935,1
|
|
20250102,144500,10824330,4030,4030,4030,4030,0
|
|
20250102,144400,10824330,4030,4030,4030,4030,0
|
|
20250102,144300,10824330,4030,4030,4030,4030,0
|
|
20250102,144200,10824330,4030,4030,4030,4030,62
|
|
20250102,144100,10574470,4035,4035,4035,4035,0
|
|
20250102,144000,10574470,4035,4035,4035,4035,3
|
|
20250102,143900,10562365,4030,3995,4030,3995,443
|
|
20250102,143800,8781370,3930,3930,3930,3930,0
|
|
20250102,143700,8781370,3930,3930,3930,3930,0
|
|
20250102,143600,8781370,3930,3930,3930,3930,0
|
|
20250102,143500,8781370,3930,3930,3930,3930,0
|
|
20250102,143400,8781370,3930,3930,3930,3930,0
|
|
20250102,143300,8781370,3930,3930,3930,3930,0
|
|
20250102,143200,8781370,3930,3930,3930,3930,0
|
|
20250102,143100,8781370,3930,3930,3930,3930,0
|
|
20250102,143000,8781370,3930,3930,3930,3930,1
|
|
20250102,142900,8777440,3950,3950,3950,3950,1
|
|
20250102,142800,8773490,3950,3950,3950,3950,0
|
|
20250102,142700,8773490,3950,3950,3950,3950,0
|
|
20250102,142600,8773490,3950,3950,3950,3950,0
|
|
20250102,142500,8773490,3950,3950,3950,3950,0
|
|
20250102,142400,8773490,3950,3950,3950,3950,0
|
|
20250102,142300,8773490,3950,3950,3950,3950,0
|
|
20250102,142200,8773490,3950,3950,3950,3950,0
|
|
20250102,142100,8773490,3950,3950,3950,3950,0
|
|
20250102,142000,8773490,3950,3950,3950,3950,61
|
|
20250102,141900,8532540,3950,3950,3950,3950,48
|
|
20250102,141800,8342940,3950,3950,3950,3950,0
|
|
20250102,141700,8342940,3950,3950,3950,3950,0
|
|
20250102,141600,8342940,3950,3950,3950,3950,0
|
|
20250102,141500,8342940,3950,3950,3950,3950,0
|
|
20250102,141400,8342940,3950,3950,3950,3950,0
|
|
20250102,141300,8342940,3950,3950,3950,3950,0
|
|
20250102,141200,8342940,3950,3950,3950,3950,0
|
|
20250102,141100,8342940,3950,3950,3950,3950,0
|
|
20250102,141000,8342940,3950,3950,3950,3950,0
|
|
20250102,140900,8342940,3950,3950,3950,3950,0
|
|
20250102,140800,8342940,3950,3950,3950,3950,0
|
|
20250102,140700,8342940,3950,3950,3950,3950,0
|
|
20250102,140600,8342940,3950,3950,3950,3950,0
|
|
20250102,140500,8342940,3950,3950,3950,3950,0
|
|
20250102,140400,8342940,3950,3950,3950,3950,0
|
|
20250102,140300,8342940,3950,3950,3950,3950,0
|
|
20250102,140200,8342940,3950,3950,3950,3950,0
|
|
20250102,140100,8342940,3950,3950,3950,3950,0
|
|
20250102,140000,8342940,3950,3950,3950,3950,0
|
|
20250102,135900,8342940,3950,3950,3950,3950,0
|
|
20250102,135800,8342940,3950,3950,3950,3950,0
|
|
20250102,135700,8342940,3950,3950,3950,3950,0
|
|
20250102,135600,8342940,3950,3950,3950,3950,0
|
|
20250102,135500,8342940,3950,3950,3950,3950,0
|
|
20250102,135400,8342940,3950,3950,3950,3950,0
|
|
20250102,135300,8342940,3950,3950,3950,3950,0
|
|
20250102,135200,8342940,3950,3950,3950,3950,0
|
|
20250102,135100,8342940,3950,3950,3950,3950,0
|
|
20250102,135000,8342940,3950,3950,3950,3950,0
|
|
20250102,134900,8342940,3950,3950,3950,3950,1
|
|
20250102,134800,8338990,3955,3955,3955,3955,0
|
|
20250102,134700,8338990,3955,3955,3955,3955,0
|
|
20250102,134600,8338990,3955,3960,3960,3955,10
|
|
20250102,134500,8299415,4030,4030,4030,4030,0
|
|
20250102,134400,8299415,4030,4030,4030,4030,0
|
|
20250102,134300,8299415,4030,4030,4030,4030,0
|
|
20250102,134200,8299415,4030,4030,4030,4030,0
|
|
20250102,134100,8299415,4030,4030,4030,4030,0
|
|
20250102,134000,8299415,4030,4030,4030,4030,0
|
|
20250102,133900,8299415,4030,4030,4030,4030,0
|
|
20250102,133800,8299415,4030,4030,4030,4030,0
|
|
20250102,133700,8299415,4030,4030,4030,4030,0
|
|
20250102,133600,8299415,4030,4030,4030,4030,0
|
|
20250102,133500,8299415,4030,4030,4030,4030,0
|
|
20250102,133400,8299415,4030,4030,4030,4030,0
|
|
20250102,133300,8299415,4030,4030,4030,4030,0
|
|
20250102,133200,8299415,4030,4030,4030,4030,0
|
|
20250102,133100,8299415,4030,4025,4030,4025,2
|
|
20250102,133000,8291360,4030,4000,4030,4000,14
|
|
20250102,132900,8235230,3950,3950,3950,3950,0
|
|
20250102,132800,8235230,3950,3950,3950,3950,0
|
|
20250102,132700,8235230,3950,3950,3950,3950,0
|
|
20250102,132600,8235230,3950,3950,3950,3950,0
|
|
20250102,132500,8235230,3950,3950,3950,3950,0
|
|
20250102,132400,8235230,3950,3950,3950,3950,1
|
|
20250102,132300,8231280,4040,4040,4040,4040,0
|
|
20250102,132200,8231280,4040,4040,4040,4040,0
|
|
20250102,132100,8231280,4040,4000,4040,4000,700
|
|
20250102,132000,5420830,3980,3980,3980,3980,0
|
|
20250102,131900,5420830,3980,3980,3980,3980,0
|
|
20250102,131800,5420830,3980,3980,3980,3980,0
|
|
20250102,131700,5420830,3980,3980,3980,3980,0
|
|
20250102,131600,5420830,3980,3980,3980,3980,0
|
|
20250102,131500,5420830,3980,3980,3980,3980,0
|
|
20250102,131400,5420830,3980,3980,3980,3980,0
|
|
20250102,131300,5420830,3980,3980,3980,3980,0
|
|
20250102,131200,5420830,3980,3980,3980,3980,0
|
|
20250102,131100,5420830,3980,3960,4040,3960,246
|
|
20250102,131000,4434510,3950,3950,3950,3950,0
|
|
20250102,130900,4434510,3950,3950,3950,3950,140
|
|
20250102,130800,3881510,3945,3930,3945,3930,167
|
|
20250102,130700,3224150,3925,3925,3925,3925,0
|
|
20250102,130600,3224150,3925,3925,3925,3925,50
|
|
20250102,130500,3027900,3920,3920,3920,3920,0
|
|
20250102,130400,3027900,3920,3920,3920,3920,0
|
|
20250102,130300,3027900,3920,3920,3920,3920,0
|
|
20250102,130200,3027900,3920,3920,3920,3920,0
|
|
20250102,130100,3027900,3920,3920,3920,3920,0
|
|
20250102,130000,3027900,3920,3920,3920,3920,0
|
|
20250102,125900,3027900,3920,3920,3920,3920,0
|
|
20250102,125800,3027900,3920,3920,3920,3920,0
|
|
20250102,125700,3027900,3920,3920,3920,3920,50
|
|
20250102,125600,2831900,3915,3915,3915,3915,0
|
|
20250102,125500,2831900,3915,3915,3915,3915,0
|
|
20250102,125400,2831900,3915,3915,3915,3915,0
|
|
20250102,125300,2831900,3915,3915,3915,3915,0
|
|
20250102,125200,2831900,3915,3925,3925,3915,60
|
|
20250102,125100,2596905,3925,3925,3925,3925,55
|
|
20250102,125000,2381030,3925,3925,3925,3925,0
|
|
20250102,124900,2381030,3925,3925,3925,3925,0
|
|
20250102,124800,2381030,3925,3925,3925,3925,1
|
|
20250102,124700,2377105,3925,3925,3925,3925,1
|
|
20250102,124600,2373180,3930,3930,3930,3930,0
|
|
20250102,124500,2373180,3930,3925,3930,3925,13
|
|
20250102,124400,2322140,3925,3925,3925,3925,0
|
|
20250102,124300,2322140,3925,3925,3925,3925,0
|
|
20250102,124200,2322140,3925,3925,3925,3925,0
|
|
20250102,124100,2322140,3925,3925,3925,3925,0
|
|
20250102,124000,2322140,3925,3925,3925,3925,0
|
|
20250102,123900,2322140,3925,3925,3925,3925,0
|
|
20250102,123800,2322140,3925,3925,3925,3925,0
|
|
20250102,123700,2322140,3925,3925,3925,3925,0
|
|
20250102,123600,2322140,3925,3925,3925,3925,0
|
|
20250102,123500,2322140,3925,3925,3925,3925,0
|
|
20250102,123400,2322140,3925,3925,3925,3925,0
|
|
20250102,123300,2322140,3925,3925,3925,3925,0
|
|
20250102,123200,2322140,3925,3925,3925,3925,0
|
|
20250102,123100,2322140,3925,3925,3925,3925,0
|
|
20250102,123000,2322140,3925,3925,3925,3925,24
|
|
20250102,122900,2227940,3920,3920,3920,3920,0
|
|
20250102,122800,2227940,3920,3920,3920,3920,0
|
|
20250102,122700,2227940,3920,3920,3920,3920,50
|
|
20250102,122600,2031940,3925,3925,3925,3925,0
|
|
20250102,122500,2031940,3925,3925,3925,3925,0
|
|
20250102,122400,2031940,3925,3925,3925,3925,0
|
|
20250102,122300,2031940,3925,3925,3925,3925,0
|
|
20250102,122200,2031940,3925,3925,3925,3925,0
|
|
20250102,122100,2031940,3925,3925,3925,3925,0
|
|
20250102,122000,2031940,3925,3925,3925,3925,0
|
|
20250102,121900,2031940,3925,3925,3925,3925,4
|
|
20250102,121800,2016240,3925,3925,3925,3925,10
|
|
20250102,121700,1976990,3945,3945,3945,3945,0
|
|
20250102,121600,1976990,3945,3945,3945,3945,0
|
|
20250102,121500,1976990,3945,3945,3945,3945,0
|
|
20250102,121400,1976990,3945,3945,3945,3945,0
|
|
20250102,121300,1976990,3945,3945,3945,3945,0
|
|
20250102,121200,1976990,3945,3945,3945,3945,0
|
|
20250102,121100,1976990,3945,3945,3945,3945,0
|
|
20250102,121000,1976990,3945,3945,3945,3945,0
|
|
20250102,120900,1976990,3945,3945,3945,3945,0
|
|
20250102,120800,1976990,3945,3945,3945,3945,0
|
|
20250102,120700,1976990,3945,3945,3945,3945,0
|
|
20250102,120600,1976990,3945,3930,3945,3930,2
|
|
20250102,120500,1969115,3920,3920,3920,3920,0
|
|
20250102,120400,1969115,3920,3920,3920,3920,0
|
|
20250102,120300,1969115,3920,3920,3920,3920,0
|
|
20250102,120200,1969115,3920,3920,3920,3920,0
|
|
20250102,120100,1969115,3920,3920,3920,3920,0
|
|
20250102,120000,1969115,3920,3920,3920,3920,0
|
|
20250102,115900,1969115,3920,3920,3920,3920,0
|
|
20250102,115800,1969115,3920,3920,3920,3920,0
|
|
20250102,115700,1969115,3920,3920,3920,3920,0
|
|
20250102,115600,1969115,3920,3920,3920,3920,0
|
|
20250102,115500,1969115,3920,3920,3920,3920,0
|
|
20250102,115400,1969115,3920,3920,3920,3920,0
|
|
20250102,115300,1969115,3920,3920,3920,3920,0
|
|
20250102,115200,1969115,3920,3920,3920,3920,0
|
|
20250102,115100,1969115,3920,3920,3920,3920,0
|
|
20250102,115000,1969115,3920,3920,3920,3920,0
|
|
20250102,114900,1969115,3920,3920,3920,3920,0
|
|
20250102,114800,1969115,3920,3920,3920,3920,0
|
|
20250102,114700,1969115,3920,3920,3920,3920,0
|
|
20250102,114600,1969115,3920,3920,3920,3920,0
|
|
20250102,114500,1969115,3920,3920,3920,3920,0
|
|
20250102,114400,1969115,3920,3920,3920,3920,0
|
|
20250102,114300,1969115,3920,3920,3920,3920,38
|
|
20250102,114200,1820155,3915,3915,3915,3915,0
|
|
20250102,114100,1820155,3915,3915,3915,3915,0
|
|
20250102,114000,1820155,3915,3915,3915,3915,90
|
|
20250102,113900,1467805,3915,3915,3915,3915,19
|
|
20250102,113800,1393420,3920,3920,3920,3920,0
|
|
20250102,113700,1393420,3920,3920,3920,3920,0
|
|
20250102,113600,1393420,3920,3920,3920,3920,0
|
|
20250102,113500,1393420,3920,3920,3920,3920,12
|
|
20250102,113400,1346380,3920,3920,3920,3920,20
|
|
20250102,113300,1267980,3915,3915,3915,3915,0
|
|
20250102,113200,1267980,3915,3915,3915,3915,0
|
|
20250102,113100,1267980,3915,3915,3915,3915,0
|
|
20250102,113000,1267980,3915,3915,3915,3915,0
|
|
20250102,112900,1267980,3915,3915,3915,3915,0
|
|
20250102,112800,1267980,3915,3915,3915,3915,0
|
|
20250102,112700,1267980,3915,3915,3915,3915,0
|
|
20250102,112600,1267980,3915,3915,3915,3915,20
|
|
20250102,112500,1189680,3920,3920,3920,3920,0
|
|
20250102,112400,1189680,3920,3920,3920,3920,0
|
|
20250102,112300,1189680,3920,3920,3920,3920,0
|
|
20250102,112200,1189680,3920,3920,3920,3920,1
|
|
20250102,112100,1185760,3920,3920,3920,3920,0
|
|
20250102,112000,1185760,3920,3920,3920,3920,0
|
|
20250102,111900,1185760,3920,3920,3920,3920,0
|
|
20250102,111800,1185760,3920,3920,3920,3920,35
|
|
20250102,111700,1048560,3920,3920,3920,3920,8
|
|
20250102,111600,1017200,3920,3920,3920,3920,0
|
|
20250102,111500,1017200,3920,3920,3920,3920,0
|
|
20250102,111400,1017200,3920,3920,3920,3920,0
|
|
20250102,111300,1017200,3920,3920,3920,3920,0
|
|
20250102,111200,1017200,3920,3920,3920,3920,0
|
|
20250102,111100,1017200,3920,3920,3920,3920,0
|
|
20250102,111000,1017200,3920,3920,3920,3920,6
|
|
20250102,110900,993680,3940,3940,3940,3940,0
|
|
20250102,110800,993680,3940,3940,3940,3940,0
|
|
20250102,110700,993680,3940,3940,3940,3940,0
|
|
20250102,110600,993680,3940,3940,3940,3940,0
|
|
20250102,110500,993680,3940,3940,3940,3940,0
|
|
20250102,110400,993680,3940,3940,3940,3940,0
|
|
20250102,110300,993680,3940,3940,3940,3940,0
|
|
20250102,110200,993680,3940,3940,3940,3940,0
|
|
20250102,110100,993680,3940,3940,3940,3940,12
|
|
20250102,110000,946400,3940,3935,3940,3935,9
|
|
20250102,105900,910965,3920,3920,3920,3920,0
|
|
20250102,105800,910965,3920,3925,3925,3920,66
|
|
20250102,105700,652200,3930,3930,3930,3930,85
|
|
20250102,105600,318150,3930,3930,3930,3930,0
|
|
20250102,105500,318150,3930,3930,3930,3930,0
|
|
20250102,105400,318150,3930,3930,3930,3930,0
|
|
20250102,105300,318150,3930,3930,3930,3930,2
|
|
20250102,105200,310290,3930,3930,3930,3930,0
|
|
20250102,105100,310290,3930,3925,3930,3925,15
|
|
20250102,105000,251390,3930,3930,3930,3930,0
|
|
20250102,104900,251390,3930,3930,3930,3930,0
|
|
20250102,104800,251390,3930,3930,3930,3930,0
|
|
20250102,104700,251390,3930,3930,3930,3930,0
|
|
20250102,104600,251390,3930,3930,3930,3930,0
|
|
20250102,104500,251390,3930,3930,3930,3930,0
|
|
20250102,104400,251390,3930,3930,3930,3930,0
|
|
20250102,104300,251390,3930,3930,3930,3930,0
|
|
20250102,104200,251390,3930,3930,3930,3930,0
|
|
20250102,104100,251390,3930,3930,3930,3930,0
|
|
20250102,104000,251390,3930,3930,3930,3930,0
|
|
20250102,103900,251390,3930,3930,3930,3930,0
|
|
20250102,103800,251390,3930,3930,3930,3930,0
|
|
20250102,103700,251390,3930,3930,3930,3930,0
|
|
20250102,103600,251390,3930,3930,3930,3930,0
|
|
20250102,103500,251390,3930,3930,3930,3930,0
|
|
20250102,103400,251390,3930,3930,3930,3930,0
|
|
20250102,103300,251390,3930,3930,3930,3930,0
|
|
20250102,103200,251390,3930,3930,3930,3930,0
|
|
20250102,103100,251390,3930,3930,3930,3930,0
|
|
20250102,103000,251390,3930,3930,3930,3930,0
|
|
20250102,102900,251390,3930,3930,3930,3930,0
|
|
20250102,102800,251390,3930,3930,3930,3930,0
|
|
20250102,102700,251390,3930,3930,3930,3930,0
|
|
20250102,102600,251390,3930,3930,3930,3930,0
|
|
20250102,102500,251390,3930,3930,3930,3930,0
|
|
20250102,102400,251390,3930,3930,3930,3930,0
|
|
20250102,102300,251390,3930,3930,3930,3930,0
|
|
20250102,102200,251390,3930,3930,3930,3930,0
|
|
20250102,102100,251390,3930,3930,3930,3930,0
|
|
20250102,102000,251390,3930,3930,3930,3930,0
|
|
20250102,101900,251390,3930,3930,3930,3930,0
|
|
20250102,101800,251390,3930,3930,3930,3930,0
|
|
20250102,101700,251390,3930,3930,3930,3930,0
|
|
20250102,101600,251390,3930,3930,3930,3930,0
|
|
20250102,101500,251390,3930,3930,3930,3930,0
|
|
20250102,101400,251390,3930,3930,3930,3930,0
|
|
20250102,101300,251390,3930,3930,3930,3930,0
|
|
20250102,101200,251390,3930,3930,3930,3930,0
|
|
20250102,101100,251390,3930,3930,3930,3930,0
|
|
20250102,101000,251390,3930,3930,3930,3930,0
|
|
20250102,100900,251390,3930,3930,3930,3930,0
|
|
20250102,100800,251390,3930,3930,3930,3930,0
|
|
20250102,100700,251390,3930,3930,3930,3930,0
|
|
20250102,100600,251390,3930,3930,3930,3930,3
|
|
20250102,100500,239600,3930,3930,3930,3930,0
|
|
20250102,100400,239600,3930,3920,3930,3920,53
|
|
20250102,100300,31320,3915,3915,3915,3915,0
|
|
20250102,100200,31320,3915,3915,3915,3915,0
|
|
20250102,100100,31320,3915,3915,3915,3915,0
|
|
20250102,100000,31320,3915,3915,3915,3915,8
|