621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191800,111391830,10480,10480,10480,10480,57
|
|
20250123,191700,111391830,10480,10480,10480,10480,0
|
|
20250123,191600,111391830,10480,10480,10480,10480,0
|
|
20250123,191500,111391830,10480,10480,10480,10480,0
|
|
20250123,191400,111391830,10480,10480,10480,10480,0
|
|
20250123,191300,111391830,10480,10480,10480,10480,0
|
|
20250123,191200,111391830,10480,10480,10480,10480,0
|
|
20250123,191100,111391830,10480,10480,10480,10480,0
|
|
20250123,191000,111391830,10480,10480,10480,10480,0
|
|
20250123,190900,111391830,10480,10480,10480,10480,0
|
|
20250123,190800,111391830,10480,10480,10480,10480,0
|
|
20250123,190700,111391830,10480,10480,10480,10480,0
|
|
20250123,190600,111391830,10480,10480,10480,10480,0
|
|
20250123,190500,111391830,10480,10480,10480,10480,0
|
|
20250123,190400,111391830,10480,10480,10480,10480,0
|
|
20250123,190300,111391830,10480,10480,10480,10480,0
|
|
20250123,190200,111391830,10480,10480,10480,10480,0
|
|
20250123,190100,111391830,10480,10480,10480,10480,0
|
|
20250123,190000,111391830,10480,10480,10480,10480,0
|
|
20250123,185900,111391830,10480,10480,10480,10480,0
|
|
20250123,185800,111391830,10480,10480,10480,10480,0
|
|
20250123,185700,111391830,10480,10480,10480,10480,0
|
|
20250123,185600,111391830,10480,10480,10480,10480,0
|
|
20250123,185500,111391830,10480,10480,10480,10480,0
|
|
20250123,185400,111391830,10480,10480,10480,10480,0
|
|
20250123,185300,111391830,10480,10480,10480,10480,0
|
|
20250123,185200,111391830,10480,10480,10480,10480,0
|
|
20250123,185100,111391830,10480,10480,10480,10480,0
|
|
20250123,185000,111391830,10480,10480,10480,10480,0
|
|
20250123,184900,111391830,10480,10480,10480,10480,0
|
|
20250123,184800,111391830,10480,10480,10480,10480,57
|
|
20250123,184700,111391830,10480,10480,10480,10480,0
|
|
20250123,184600,111391830,10480,10480,10480,10480,0
|
|
20250123,184500,111391830,10480,10480,10480,10480,0
|
|
20250123,184400,111391830,10480,10480,10480,10480,0
|
|
20250123,184300,111391830,10480,10480,10480,10480,0
|
|
20250123,184200,111391830,10480,10480,10480,10480,0
|
|
20250123,184100,111391830,10480,10480,10480,10480,0
|
|
20250123,184000,111391830,10480,10480,10480,10480,0
|
|
20250123,183900,111391830,10480,10480,10480,10480,0
|
|
20250123,183800,111391830,10480,10480,10480,10480,0
|
|
20250123,183700,111391830,10480,10480,10480,10480,0
|
|
20250123,183600,111391830,10480,10480,10480,10480,0
|
|
20250123,183500,111391830,10480,10480,10480,10480,0
|
|
20250123,183400,111391830,10480,10480,10480,10480,0
|
|
20250123,183300,111391830,10480,10480,10480,10480,0
|
|
20250123,183200,111391830,10480,10480,10480,10480,0
|
|
20250123,183100,111391830,10480,10480,10480,10480,0
|
|
20250123,183000,111391830,10480,10480,10480,10480,0
|
|
20250123,182900,111391830,10480,10480,10480,10480,0
|
|
20250123,182800,111391830,10480,10480,10480,10480,0
|
|
20250123,182700,111391830,10480,10480,10480,10480,0
|
|
20250123,182600,111391830,10480,10480,10480,10480,0
|
|
20250123,182500,111391830,10480,10480,10480,10480,0
|
|
20250123,182400,111391830,10480,10480,10480,10480,0
|
|
20250123,182300,111391830,10480,10480,10480,10480,0
|
|
20250123,182200,111391830,10480,10480,10480,10480,0
|
|
20250123,182100,111391830,10480,10480,10480,10480,0
|
|
20250123,182000,111391830,10480,10480,10480,10480,0
|
|
20250123,181900,111391830,10480,10480,10480,10480,0
|
|
20250123,181800,111391830,10480,10480,10480,10480,57
|
|
20250123,181700,111391830,10480,10480,10480,10480,0
|
|
20250123,181600,111391830,10480,10480,10480,10480,0
|
|
20250123,181500,111391830,10480,10480,10480,10480,0
|
|
20250123,181400,111391830,10480,10480,10480,10480,0
|
|
20250123,181300,111391830,10480,10480,10480,10480,0
|
|
20250123,181200,111391830,10480,10480,10480,10480,0
|
|
20250123,181100,111391830,10480,10480,10480,10480,0
|
|
20250123,181000,111391830,10480,10480,10480,10480,0
|
|
20250123,180900,111391830,10480,10480,10480,10480,0
|
|
20250123,180800,111391830,10480,10480,10480,10480,0
|
|
20250123,180700,111391830,10480,10480,10480,10480,0
|
|
20250123,180600,111391830,10480,10480,10480,10480,0
|
|
20250123,180500,111391830,10480,10480,10480,10480,0
|
|
20250123,180400,111391830,10480,10480,10480,10480,0
|
|
20250123,180300,111391830,10480,10480,10480,10480,0
|
|
20250123,180200,111391830,10480,10480,10480,10480,0
|
|
20250123,180100,111391830,10480,10480,10480,10480,0
|
|
20250123,180000,111391830,10480,10480,10480,10480,0
|
|
20250123,175900,111391830,10480,10480,10480,10480,0
|
|
20250123,175800,111391830,10480,10480,10480,10480,0
|
|
20250123,175700,111391830,10480,10480,10480,10480,0
|
|
20250123,175600,111391830,10480,10480,10480,10480,0
|
|
20250123,175500,111391830,10480,10480,10480,10480,0
|
|
20250123,175400,111391830,10480,10480,10480,10480,0
|
|
20250123,175300,111391830,10480,10480,10480,10480,0
|
|
20250123,175200,111391830,10480,10480,10480,10480,0
|
|
20250123,175100,111391830,10480,10480,10480,10480,0
|
|
20250123,175000,111391830,10480,10480,10480,10480,0
|
|
20250123,174900,111391830,10480,10480,10480,10480,0
|
|
20250123,174800,111391830,10480,10480,10480,10480,57
|
|
20250123,174700,111391830,10480,10480,10480,10480,0
|
|
20250123,174600,111391830,10480,10480,10480,10480,0
|
|
20250123,174500,111391830,10480,10480,10480,10480,0
|
|
20250123,174400,111391830,10480,10480,10480,10480,0
|
|
20250123,174300,111391830,10480,10480,10480,10480,0
|
|
20250123,174200,111391830,10480,10480,10480,10480,0
|
|
20250123,174100,111391830,10480,10480,10480,10480,0
|
|
20250123,174000,111391830,10480,10480,10480,10480,0
|
|
20250123,173900,111391830,10480,10480,10480,10480,0
|
|
20250123,173800,111391830,10480,10480,10480,10480,0
|
|
20250123,173700,111391830,10480,10480,10480,10480,0
|
|
20250123,173600,111391830,10480,10480,10480,10480,0
|
|
20250123,173500,111391830,10480,10480,10480,10480,0
|
|
20250123,173400,111391830,10480,10480,10480,10480,0
|
|
20250123,173300,111391830,10480,10480,10480,10480,0
|
|
20250123,173200,111391830,10480,10480,10480,10480,0
|
|
20250123,173100,111391830,10480,10480,10480,10480,0
|
|
20250123,173000,111391830,10480,10480,10480,10480,0
|
|
20250123,172900,111391830,10480,10480,10480,10480,0
|
|
20250123,172800,111391830,10480,10480,10480,10480,0
|
|
20250123,172700,111391830,10480,10480,10480,10480,0
|
|
20250123,172600,111391830,10480,10480,10480,10480,0
|
|
20250123,172500,111391830,10480,10480,10480,10480,0
|
|
20250123,172400,111391830,10480,10480,10480,10480,0
|
|
20250123,172300,111391830,10480,10480,10480,10480,0
|
|
20250123,172200,111391830,10480,10480,10480,10480,0
|
|
20250123,172100,111391830,10480,10480,10480,10480,0
|
|
20250123,172000,111391830,10480,10480,10480,10480,0
|
|
20250123,171900,111391830,10480,10480,10480,10480,0
|
|
20250123,171800,111391830,10480,10480,10480,10480,57
|
|
20250123,171700,111391830,10480,10480,10480,10480,0
|
|
20250123,171600,111391830,10480,10480,10480,10480,0
|
|
20250123,171500,111391830,10480,10480,10480,10480,0
|
|
20250123,171400,111391830,10480,10480,10480,10480,0
|
|
20250123,171300,111391830,10480,10480,10480,10480,0
|
|
20250123,171200,111391830,10480,10480,10480,10480,0
|
|
20250123,171100,111391830,10480,10480,10480,10480,0
|
|
20250123,171000,111391830,10480,10480,10480,10480,0
|
|
20250123,170900,111391830,10480,10480,10480,10480,0
|
|
20250123,170800,111391830,10480,10480,10480,10480,0
|
|
20250123,170700,111391830,10480,10480,10480,10480,0
|
|
20250123,170600,111391830,10480,10480,10480,10480,0
|
|
20250123,170500,111391830,10480,10480,10480,10480,0
|
|
20250123,170400,111391830,10480,10480,10480,10480,0
|
|
20250123,170300,111391830,10480,10480,10480,10480,0
|
|
20250123,170200,111391830,10480,10480,10480,10480,0
|
|
20250123,170100,111391830,10480,10480,10480,10480,0
|
|
20250123,170000,111391830,10480,10480,10480,10480,0
|
|
20250123,165900,111391830,10480,10480,10480,10480,0
|
|
20250123,165800,111391830,10480,10480,10480,10480,0
|
|
20250123,165700,111391830,10480,10480,10480,10480,0
|
|
20250123,165600,111391830,10480,10480,10480,10480,0
|
|
20250123,165500,111391830,10480,10480,10480,10480,0
|
|
20250123,165400,111391830,10480,10480,10480,10480,0
|
|
20250123,165300,111391830,10480,10480,10480,10480,0
|
|
20250123,165200,111391830,10480,10480,10480,10480,0
|
|
20250123,165100,111391830,10480,10480,10480,10480,0
|
|
20250123,165000,111391830,10480,10480,10480,10480,0
|
|
20250123,164900,111391830,10480,10480,10480,10480,0
|
|
20250123,164800,111391830,10480,10480,10480,10480,57
|
|
20250123,164700,111391830,10480,10480,10480,10480,0
|
|
20250123,164600,111391830,10480,10480,10480,10480,0
|
|
20250123,164500,111391830,10480,10480,10480,10480,0
|
|
20250123,164400,111391830,10480,10480,10480,10480,0
|
|
20250123,164300,111391830,10480,10480,10480,10480,0
|
|
20250123,164200,111391830,10480,10480,10480,10480,0
|
|
20250123,164100,111391830,10480,10480,10480,10480,0
|
|
20250123,164000,111391830,10480,10480,10480,10480,0
|
|
20250123,163900,111391830,10480,10480,10480,10480,0
|
|
20250123,163800,111391830,10480,10480,10480,10480,0
|
|
20250123,163700,111391830,10480,10480,10480,10480,0
|
|
20250123,163600,111391830,10480,10480,10480,10480,0
|
|
20250123,163500,111391830,10480,10480,10480,10480,0
|
|
20250123,163400,111391830,10480,10480,10480,10480,0
|
|
20250123,163300,111391830,10480,10480,10480,10480,0
|
|
20250123,163200,111391830,10480,10480,10480,10480,0
|
|
20250123,163100,111391830,10480,10480,10480,10480,0
|
|
20250123,163000,111391830,10480,10480,10480,10480,0
|
|
20250123,162900,111391830,10480,10480,10480,10480,0
|
|
20250123,162800,111391830,10480,10480,10480,10480,0
|
|
20250123,162700,111391830,10480,10480,10480,10480,0
|
|
20250123,162600,111391830,10480,10480,10480,10480,0
|
|
20250123,162500,111391830,10480,10480,10480,10480,0
|
|
20250123,162400,111391830,10480,10480,10480,10480,0
|
|
20250123,162300,111391830,10480,10480,10480,10480,0
|
|
20250123,162200,111391830,10480,10480,10480,10480,0
|
|
20250123,162100,111391830,10480,10480,10480,10480,0
|
|
20250123,162000,111391830,10480,10480,10480,10480,0
|
|
20250123,161900,111391830,10480,10480,10480,10480,0
|
|
20250123,161800,111391830,10480,10480,10480,10480,57
|
|
20250123,161700,111391830,10480,10480,10480,10480,0
|
|
20250123,161600,111391830,10480,10480,10480,10480,0
|
|
20250123,161500,111391830,10480,10480,10480,10480,0
|
|
20250123,161400,111391830,10480,10480,10480,10480,0
|
|
20250123,161300,111391830,10480,10480,10480,10480,0
|
|
20250123,161200,111391830,10480,10480,10480,10480,0
|
|
20250123,161100,111391830,10480,10480,10480,10480,0
|
|
20250123,161000,111391830,10480,10480,10480,10480,0
|
|
20250123,160900,111391830,10480,10480,10480,10480,0
|
|
20250123,160800,111391830,10480,10480,10480,10480,0
|
|
20250123,160700,111391830,10480,10480,10480,10480,0
|
|
20250123,160600,111391830,10480,10480,10480,10480,0
|
|
20250123,160500,111391830,10480,10480,10480,10480,0
|
|
20250123,160400,111391830,10480,10480,10480,10480,0
|
|
20250123,160300,111391830,10480,10480,10480,10480,0
|
|
20250123,160200,111391830,10480,10480,10480,10480,0
|
|
20250123,160100,111391830,10480,10480,10480,10480,0
|
|
20250123,160000,111391830,10480,10480,10480,10480,0
|
|
20250123,155900,111391830,10480,10480,10480,10480,0
|
|
20250123,155800,111391830,10480,10480,10480,10480,0
|
|
20250123,155700,111391830,10480,10480,10480,10480,0
|
|
20250123,155600,111391830,10480,10480,10480,10480,0
|
|
20250123,155500,111391830,10480,10480,10480,10480,0
|
|
20250123,155400,111391830,10480,10480,10480,10480,0
|
|
20250123,155300,111391830,10480,10480,10480,10480,0
|
|
20250123,155200,111391830,10480,10480,10480,10480,0
|
|
20250123,155100,111391830,10480,10480,10480,10480,0
|
|
20250123,155000,111391830,10480,10480,10480,10480,0
|
|
20250123,154900,111391830,10480,10480,10480,10480,0
|
|
20250123,154800,111391830,10480,10480,10480,10480,57
|
|
20250123,154700,111391830,10480,10480,10480,10480,0
|
|
20250123,154600,111391830,10480,10480,10480,10480,0
|
|
20250123,154500,111391830,10480,10480,10480,10480,0
|
|
20250123,154400,111391830,10480,10480,10480,10480,0
|
|
20250123,154300,111391830,10480,10480,10480,10480,0
|
|
20250123,154200,111391830,10480,10480,10480,10480,0
|
|
20250123,154100,111391830,10480,10480,10480,10480,0
|
|
20250123,154000,111391830,10480,10480,10480,10480,0
|
|
20250123,153900,111391830,10480,10480,10480,10480,0
|
|
20250123,153800,111391830,10480,10480,10480,10480,0
|
|
20250123,153700,111391830,10480,10480,10480,10480,0
|
|
20250123,153600,111391830,10480,10480,10480,10480,0
|
|
20250123,153500,111391830,10480,10480,10480,10480,0
|
|
20250123,153400,111391830,10480,10480,10480,10480,0
|
|
20250123,153300,111391830,10480,10480,10480,10480,0
|
|
20250123,153200,111391830,10480,10480,10480,10480,0
|
|
20250123,153100,111391830,10480,10480,10480,10480,0
|
|
20250123,153000,111391830,10480,10480,10480,10480,57
|
|
20250123,152900,110794470,10470,10470,10470,10470,0
|
|
20250123,152800,110794470,10470,10470,10470,10470,0
|
|
20250123,152700,110794470,10470,10470,10470,10470,0
|
|
20250123,152600,110794470,10470,10470,10470,10470,0
|
|
20250123,152500,110794470,10470,10470,10470,10470,0
|
|
20250123,152400,110794470,10470,10470,10470,10470,0
|
|
20250123,152300,110794470,10470,10470,10470,10470,0
|
|
20250123,152200,110794470,10470,10470,10470,10470,0
|
|
20250123,152100,110794470,10470,10470,10470,10470,0
|
|
20250123,152000,110794470,10470,10470,10470,10470,0
|
|
20250123,151900,110794470,10470,10470,10470,10470,2
|
|
20250123,151800,110773530,10490,10490,10490,10490,0
|
|
20250123,151700,110773530,10490,10480,10490,10480,1030
|
|
20250123,151600,99978880,10480,10480,10480,10480,0
|
|
20250123,151500,99978880,10480,10480,10480,10480,1
|
|
20250123,151400,99968400,10480,10480,10480,10480,15
|
|
20250123,151300,99811200,10480,10480,10480,10480,1
|
|
20250123,151200,99800720,10480,10480,10480,10480,27
|
|
20250123,151100,99517760,10490,10480,10490,10480,19
|
|
20250123,151000,99318500,10480,10480,10480,10480,1
|
|
20250123,150900,99308020,10490,10480,10490,10480,3
|
|
20250123,150800,99276570,10480,10480,10480,10480,1
|
|
20250123,150700,99266090,10480,10480,10480,10480,1
|
|
20250123,150600,99255610,10480,10480,10480,10480,7
|
|
20250123,150500,99182250,10480,10480,10480,10480,1
|
|
20250123,150400,99171770,10480,10480,10490,10480,121
|
|
20250123,150300,97902500,10480,10480,10480,10480,40
|
|
20250123,150200,97483300,10480,10490,10490,10480,11
|
|
20250123,150100,97367920,10480,10480,10490,10480,21
|
|
20250123,150000,97147830,10480,10480,10480,10480,1
|
|
20250123,145900,97137350,10480,10480,10480,10480,1
|
|
20250123,145800,97126870,10480,10490,10490,10480,120
|
|
20250123,145700,95868090,10480,10480,10480,10480,1
|
|
20250123,145600,95857610,10480,10480,10480,10480,2
|
|
20250123,145500,95836650,10480,10480,10480,10480,1
|
|
20250123,145400,95826170,10480,10480,10480,10480,1
|
|
20250123,145300,95815690,10480,10500,10500,10480,718
|
|
20250123,145200,88281940,10500,10500,10500,10500,1
|
|
20250123,145100,88271440,10500,10510,10510,10500,2
|
|
20250123,145000,88250430,10510,10510,10510,10510,0
|
|
20250123,144900,88250430,10510,10510,10510,10510,1
|
|
20250123,144800,88239920,10510,10510,10510,10510,0
|
|
20250123,144700,88239920,10510,10510,10510,10510,0
|
|
20250123,144600,88239920,10510,10510,10510,10510,0
|
|
20250123,144500,88239920,10510,10510,10510,10510,0
|
|
20250123,144400,88239920,10510,10510,10510,10510,0
|
|
20250123,144300,88239920,10510,10510,10510,10510,0
|
|
20250123,144200,88239920,10510,10510,10510,10510,10
|
|
20250123,144100,88134820,10500,10500,10500,10500,0
|
|
20250123,144000,88134820,10500,10500,10500,10500,0
|
|
20250123,143900,88134820,10500,10510,10510,10500,33
|
|
20250123,143800,87788290,10510,10510,10510,10510,3
|
|
20250123,143700,87756760,10500,10510,10510,10500,13
|
|
20250123,143600,87620230,10510,10510,10510,10510,1
|
|
20250123,143500,87609720,10500,10500,10500,10500,0
|
|
20250123,143400,87609720,10500,10500,10500,10500,0
|
|
20250123,143300,87609720,10500,10500,10500,10500,0
|
|
20250123,143200,87609720,10500,10500,10500,10500,0
|
|
20250123,143100,87609720,10500,10500,10500,10500,0
|
|
20250123,143000,87609720,10500,10500,10500,10500,0
|
|
20250123,142900,87609720,10500,10500,10500,10500,0
|
|
20250123,142800,87609720,10500,10500,10500,10500,42
|
|
20250123,142700,87168720,10510,10510,10510,10510,0
|
|
20250123,142600,87168720,10510,10510,10510,10510,0
|
|
20250123,142500,87168720,10510,10510,10510,10510,0
|
|
20250123,142400,87168720,10510,10510,10510,10510,0
|
|
20250123,142300,87168720,10510,10510,10510,10510,0
|
|
20250123,142200,87168720,10510,10510,10510,10510,0
|
|
20250123,142100,87168720,10510,10510,10510,10510,0
|
|
20250123,142000,87168720,10510,10510,10510,10510,0
|
|
20250123,141900,87168720,10510,10510,10510,10510,0
|
|
20250123,141800,87168720,10510,10510,10510,10510,4
|
|
20250123,141700,87126680,10500,10510,10510,10500,4
|
|
20250123,141600,87084660,10500,10520,10520,10500,2294
|
|
20250123,141500,62986910,10530,10530,10530,10530,0
|
|
20250123,141400,62986910,10530,10530,10530,10530,0
|
|
20250123,141300,62986910,10530,10530,10530,10530,0
|
|
20250123,141200,62986910,10530,10530,10530,10530,0
|
|
20250123,141100,62986910,10530,10530,10530,10530,0
|
|
20250123,141000,62986910,10530,10530,10530,10530,0
|
|
20250123,140900,62986910,10530,10530,10530,10530,0
|
|
20250123,140800,62986910,10530,10530,10530,10530,0
|
|
20250123,140700,62986910,10530,10530,10530,10530,0
|
|
20250123,140600,62986910,10530,10530,10530,10530,0
|
|
20250123,140500,62986910,10530,10530,10530,10530,1
|
|
20250123,140400,62976380,10530,10530,10530,10530,3
|
|
20250123,140300,62944790,10530,10530,10530,10530,2
|
|
20250123,140200,62923730,10530,10530,10530,10530,0
|
|
20250123,140100,62923730,10530,10530,10530,10530,10
|
|
20250123,140000,62818430,10520,10520,10520,10520,0
|
|
20250123,135900,62818430,10520,10520,10520,10520,0
|
|
20250123,135800,62818430,10520,10520,10520,10520,0
|
|
20250123,135700,62818430,10520,10520,10520,10520,0
|
|
20250123,135600,62818430,10520,10520,10520,10520,0
|
|
20250123,135500,62818430,10520,10530,10530,10520,97
|
|
20250123,135400,61797950,10530,10530,10530,10530,0
|
|
20250123,135300,61797950,10530,10530,10530,10530,0
|
|
20250123,135200,61797950,10530,10530,10530,10530,200
|
|
20250123,135100,59691950,10540,10540,10540,10540,0
|
|
20250123,135000,59691950,10540,10540,10540,10540,0
|
|
20250123,134900,59691950,10540,10540,10540,10540,0
|
|
20250123,134800,59691950,10540,10540,10540,10540,0
|
|
20250123,134700,59691950,10540,10540,10540,10540,405
|
|
20250123,134600,55423250,10550,10550,10550,10550,0
|
|
20250123,134500,55423250,10550,10550,10550,10550,0
|
|
20250123,134400,55423250,10550,10550,10550,10550,0
|
|
20250123,134300,55423250,10550,10550,10550,10550,0
|
|
20250123,134200,55423250,10550,10550,10550,10550,0
|
|
20250123,134100,55423250,10550,10550,10550,10550,0
|
|
20250123,134000,55423250,10550,10550,10550,10550,9
|
|
20250123,133900,55328300,10550,10550,10550,10550,0
|
|
20250123,133800,55328300,10550,10550,10550,10550,0
|
|
20250123,133700,55328300,10550,10550,10550,10550,182
|
|
20250123,133600,53408200,10540,10540,10540,10540,0
|
|
20250123,133500,53408200,10540,10540,10540,10540,0
|
|
20250123,133400,53408200,10540,10540,10540,10540,96
|
|
20250123,133300,52396360,10540,10540,10540,10540,0
|
|
20250123,133200,52396360,10540,10540,10540,10540,0
|
|
20250123,133100,52396360,10540,10540,10540,10540,1
|
|
20250123,133000,52385820,10530,10530,10530,10530,0
|
|
20250123,132900,52385820,10530,10530,10530,10530,0
|
|
20250123,132800,52385820,10530,10530,10530,10530,0
|
|
20250123,132700,52385820,10530,10530,10530,10530,191
|
|
20250123,132600,50374590,10540,10540,10540,10530,347
|
|
20250123,132500,46717250,10550,10550,10550,10550,0
|
|
20250123,132400,46717250,10550,10550,10550,10550,0
|
|
20250123,132300,46717250,10550,10550,10550,10550,0
|
|
20250123,132200,46717250,10550,10550,10550,10550,0
|
|
20250123,132100,46717250,10550,10550,10550,10550,0
|
|
20250123,132000,46717250,10550,10550,10550,10550,1092
|
|
20250123,131900,35196650,10550,10550,10550,10550,3
|
|
20250123,131800,35165000,10550,10550,10550,10550,0
|
|
20250123,131700,35165000,10550,10550,10550,10550,0
|
|
20250123,131600,35165000,10550,10550,10550,10550,0
|
|
20250123,131500,35165000,10550,10550,10550,10550,0
|
|
20250123,131400,35165000,10550,10550,10550,10550,0
|
|
20250123,131300,35165000,10550,10550,10550,10550,0
|
|
20250123,131200,35165000,10550,10550,10550,10550,0
|
|
20250123,131100,35165000,10550,10550,10550,10550,0
|
|
20250123,131000,35165000,10550,10550,10550,10550,0
|
|
20250123,130900,35165000,10550,10550,10550,10550,0
|
|
20250123,130800,35165000,10550,10550,10550,10550,0
|
|
20250123,130700,35165000,10550,10550,10550,10550,0
|
|
20250123,130600,35165000,10550,10550,10550,10550,0
|
|
20250123,130500,35165000,10550,10550,10550,10550,0
|
|
20250123,130400,35165000,10550,10550,10550,10550,0
|
|
20250123,130300,35165000,10550,10550,10550,10550,0
|
|
20250123,130200,35165000,10550,10550,10550,10550,0
|
|
20250123,130100,35165000,10550,10550,10550,10550,10
|
|
20250123,130000,35059500,10550,10550,10550,10550,0
|
|
20250123,125900,35059500,10550,10550,10550,10550,0
|
|
20250123,125800,35059500,10550,10550,10550,10550,0
|
|
20250123,125700,35059500,10550,10550,10550,10550,0
|
|
20250123,125600,35059500,10550,10550,10550,10550,35
|
|
20250123,125500,34690250,10550,10550,10550,10550,0
|
|
20250123,125400,34690250,10550,10550,10550,10550,0
|
|
20250123,125300,34690250,10550,10550,10550,10550,0
|
|
20250123,125200,34690250,10550,10550,10550,10550,0
|
|
20250123,125100,34690250,10550,10550,10550,10550,0
|
|
20250123,125000,34690250,10550,10540,10550,10540,2
|
|
20250123,124900,34669160,10550,10540,10550,10540,2
|
|
20250123,124800,34648070,10550,10540,10550,10540,2
|
|
20250123,124700,34626980,10530,10530,10530,10530,0
|
|
20250123,124600,34626980,10530,10540,10540,10530,15
|
|
20250123,124500,34469000,10540,10540,10540,10540,1
|
|
20250123,124400,34458460,10530,10530,10530,10530,0
|
|
20250123,124300,34458460,10530,10530,10530,10530,0
|
|
20250123,124200,34458460,10530,10530,10530,10530,0
|
|
20250123,124100,34458460,10530,10530,10530,10530,0
|
|
20250123,124000,34458460,10530,10530,10530,10530,0
|
|
20250123,123900,34458460,10530,10530,10530,10530,0
|
|
20250123,123800,34458460,10530,10530,10530,10530,0
|
|
20250123,123700,34458460,10530,10530,10530,10530,0
|
|
20250123,123600,34458460,10530,10530,10530,10530,0
|
|
20250123,123500,34458460,10530,10530,10530,10530,0
|
|
20250123,123400,34458460,10530,10530,10530,10530,0
|
|
20250123,123300,34458460,10530,10530,10530,10530,0
|
|
20250123,123200,34458460,10530,10530,10530,10530,0
|
|
20250123,123100,34458460,10530,10530,10530,10530,100
|
|
20250123,123000,33405460,10550,10550,10550,10550,0
|
|
20250123,122900,33405460,10550,10550,10550,10550,0
|
|
20250123,122800,33405460,10550,10550,10550,10550,0
|
|
20250123,122700,33405460,10550,10550,10550,10550,0
|
|
20250123,122600,33405460,10550,10550,10550,10550,0
|
|
20250123,122500,33405460,10550,10550,10550,10550,0
|
|
20250123,122400,33405460,10550,10550,10550,10550,0
|
|
20250123,122300,33405460,10550,10550,10550,10550,0
|
|
20250123,122200,33405460,10550,10550,10550,10550,0
|
|
20250123,122100,33405460,10550,10550,10550,10550,0
|
|
20250123,122000,33405460,10550,10550,10550,10550,0
|
|
20250123,121900,33405460,10550,10550,10550,10550,0
|
|
20250123,121800,33405460,10550,10550,10550,10550,0
|
|
20250123,121700,33405460,10550,10550,10550,10550,0
|
|
20250123,121600,33405460,10550,10550,10550,10550,0
|
|
20250123,121500,33405460,10550,10550,10550,10550,0
|
|
20250123,121400,33405460,10550,10550,10550,10550,1
|
|
20250123,121300,33394910,10540,10540,10540,10540,13
|
|
20250123,121200,33257890,10540,10540,10540,10540,0
|
|
20250123,121100,33257890,10540,10540,10540,10540,169
|
|
20250123,121000,31476630,10540,10540,10540,10540,0
|
|
20250123,120900,31476630,10540,10540,10540,10540,0
|
|
20250123,120800,31476630,10540,10540,10540,10540,0
|
|
20250123,120700,31476630,10540,10540,10540,10540,62
|
|
20250123,120600,30823150,10530,10530,10530,10530,0
|
|
20250123,120500,30823150,10530,10530,10530,10530,0
|
|
20250123,120400,30823150,10530,10530,10530,10530,0
|
|
20250123,120300,30823150,10530,10530,10530,10530,0
|
|
20250123,120200,30823150,10530,10530,10530,10530,0
|
|
20250123,120100,30823150,10530,10530,10530,10530,0
|
|
20250123,120000,30823150,10530,10530,10530,10530,0
|
|
20250123,115900,30823150,10530,10530,10530,10530,2
|
|
20250123,115800,30802090,10550,10550,10550,10550,0
|
|
20250123,115700,30802090,10550,10550,10550,10550,0
|
|
20250123,115600,30802090,10550,10550,10550,10550,0
|
|
20250123,115500,30802090,10550,10550,10550,10550,0
|
|
20250123,115400,30802090,10550,10550,10550,10550,0
|
|
20250123,115300,30802090,10550,10550,10550,10550,0
|
|
20250123,115200,30802090,10550,10550,10550,10550,0
|
|
20250123,115100,30802090,10550,10550,10550,10550,0
|
|
20250123,115000,30802090,10550,10550,10550,10550,0
|
|
20250123,114900,30802090,10550,10550,10550,10550,0
|
|
20250123,114800,30802090,10550,10550,10550,10550,0
|
|
20250123,114700,30802090,10550,10550,10550,10550,0
|
|
20250123,114600,30802090,10550,10550,10550,10550,0
|
|
20250123,114500,30802090,10550,10550,10550,10550,0
|
|
20250123,114400,30802090,10550,10550,10550,10550,0
|
|
20250123,114300,30802090,10550,10540,10550,10540,3
|
|
20250123,114200,30770460,10550,10550,10550,10550,0
|
|
20250123,114100,30770460,10550,10550,10550,10550,0
|
|
20250123,114000,30770460,10550,10550,10550,10550,0
|
|
20250123,113900,30770460,10550,10550,10550,10550,1
|
|
20250123,113800,30759910,10540,10540,10540,10540,136
|
|
20250123,113700,29326470,10550,10550,10550,10550,0
|
|
20250123,113600,29326470,10550,10550,10550,10550,0
|
|
20250123,113500,29326470,10550,10550,10550,10550,0
|
|
20250123,113400,29326470,10550,10550,10550,10550,0
|
|
20250123,113300,29326470,10550,10550,10550,10550,0
|
|
20250123,113200,29326470,10550,10550,10550,10550,0
|
|
20250123,113100,29326470,10550,10550,10550,10550,0
|
|
20250123,113000,29326470,10550,10550,10550,10550,0
|
|
20250123,112900,29326470,10550,10550,10550,10550,1
|
|
20250123,112800,29315920,10540,10540,10540,10540,0
|
|
20250123,112700,29315920,10540,10540,10540,10540,0
|
|
20250123,112600,29315920,10540,10540,10540,10540,1
|
|
20250123,112500,29305380,10550,10550,10550,10550,0
|
|
20250123,112400,29305380,10550,10550,10550,10550,0
|
|
20250123,112300,29305380,10550,10550,10550,10550,0
|
|
20250123,112200,29305380,10550,10540,10550,10540,66
|
|
20250123,112100,28609730,10550,10550,10550,10550,0
|
|
20250123,112000,28609730,10550,10550,10550,10550,0
|
|
20250123,111900,28609730,10550,10550,10550,10550,0
|
|
20250123,111800,28609730,10550,10550,10550,10550,0
|
|
20250123,111700,28609730,10550,10550,10550,10550,0
|
|
20250123,111600,28609730,10550,10550,10550,10550,0
|
|
20250123,111500,28609730,10550,10540,10550,10540,509
|
|
20250123,111400,23244860,10550,10550,10550,10550,0
|
|
20250123,111300,23244860,10550,10550,10550,10550,0
|
|
20250123,111200,23244860,10550,10550,10550,10550,0
|
|
20250123,111100,23244860,10550,10550,10550,10550,325
|
|
20250123,111000,19816110,10540,10540,10540,10540,0
|
|
20250123,110900,19816110,10540,10540,10540,10540,0
|
|
20250123,110800,19816110,10540,10540,10540,10540,0
|
|
20250123,110700,19816110,10540,10540,10540,10540,0
|
|
20250123,110600,19816110,10540,10540,10540,10540,13
|
|
20250123,110500,19679090,10550,10550,10550,10550,0
|
|
20250123,110400,19679090,10550,10550,10550,10550,0
|
|
20250123,110300,19679090,10550,10550,10550,10550,10
|
|
20250123,110200,19573590,10550,10550,10550,10550,0
|
|
20250123,110100,19573590,10550,10550,10550,10550,0
|
|
20250123,110000,19573590,10550,10550,10550,10550,1
|
|
20250123,105900,19563040,10550,10550,10550,10550,0
|
|
20250123,105800,19563040,10550,10550,10550,10550,0
|
|
20250123,105700,19563040,10550,10550,10550,10550,0
|
|
20250123,105600,19563040,10550,10550,10550,10550,1
|
|
20250123,105500,19552490,10540,10540,10540,10540,0
|
|
20250123,105400,19552490,10540,10540,10540,10540,0
|
|
20250123,105300,19552490,10540,10540,10540,10540,0
|
|
20250123,105200,19552490,10540,10540,10540,10540,0
|
|
20250123,105100,19552490,10540,10540,10540,10540,0
|
|
20250123,105000,19552490,10540,10540,10540,10540,0
|
|
20250123,104900,19552490,10540,10540,10540,10540,0
|
|
20250123,104800,19552490,10540,10540,10540,10540,0
|
|
20250123,104700,19552490,10540,10540,10540,10540,0
|
|
20250123,104600,19552490,10540,10540,10540,10540,0
|
|
20250123,104500,19552490,10540,10540,10540,10540,0
|
|
20250123,104400,19552490,10540,10540,10540,10540,0
|
|
20250123,104300,19552490,10540,10540,10540,10540,0
|
|
20250123,104200,19552490,10540,10540,10540,10540,1
|
|
20250123,104100,19541950,10540,10540,10540,10540,0
|
|
20250123,104000,19541950,10540,10540,10540,10540,0
|
|
20250123,103900,19541950,10540,10540,10540,10540,0
|
|
20250123,103800,19541950,10540,10540,10540,10540,0
|
|
20250123,103700,19541950,10540,10540,10540,10540,0
|
|
20250123,103600,19541950,10540,10540,10540,10540,0
|
|
20250123,103500,19541950,10540,10540,10540,10540,0
|
|
20250123,103400,19541950,10540,10540,10540,10540,75
|
|
20250123,103300,18751450,10540,10540,10540,10540,1
|
|
20250123,103200,18740910,10540,10540,10540,10540,0
|
|
20250123,103100,18740910,10540,10540,10540,10540,0
|
|
20250123,103000,18740910,10540,10540,10540,10540,20
|
|
20250123,102900,18530110,10520,10520,10520,10520,0
|
|
20250123,102800,18530110,10520,10520,10520,10520,0
|
|
20250123,102700,18530110,10520,10520,10520,10520,0
|
|
20250123,102600,18530110,10520,10530,10530,10520,266
|
|
20250123,102500,15731760,10540,10540,10540,10540,0
|
|
20250123,102400,15731760,10540,10540,10540,10540,0
|
|
20250123,102300,15731760,10540,10540,10540,10540,0
|
|
20250123,102200,15731760,10540,10540,10540,10540,0
|
|
20250123,102100,15731760,10540,10540,10540,10540,1
|
|
20250123,102000,15721220,10540,10540,10540,10540,0
|
|
20250123,101900,15721220,10540,10540,10540,10540,0
|
|
20250123,101800,15721220,10540,10540,10540,10540,0
|
|
20250123,101700,15721220,10540,10540,10540,10540,0
|
|
20250123,101600,15721220,10540,10540,10540,10540,0
|
|
20250123,101500,15721220,10540,10540,10540,10540,0
|
|
20250123,101400,15721220,10540,10540,10540,10540,1
|
|
20250123,101300,15710680,10530,10530,10530,10530,0
|
|
20250123,101200,15710680,10530,10530,10530,10530,0
|
|
20250123,101100,15710680,10530,10530,10530,10530,0
|
|
20250123,101000,15710680,10530,10530,10530,10530,0
|
|
20250123,100900,15710680,10530,10530,10530,10530,0
|
|
20250123,100800,15710680,10530,10530,10530,10530,0
|
|
20250123,100700,15710680,10530,10530,10530,10530,0
|
|
20250123,100600,15710680,10530,10520,10530,10520,13
|
|
20250123,100500,15573910,10520,10520,10520,10520,0
|
|
20250123,100400,15573910,10520,10520,10520,10520,0
|
|
20250123,100300,15573910,10520,10520,10520,10520,0
|
|
20250123,100200,15573910,10520,10520,10520,10520,0
|
|
20250123,100100,15573910,10520,10520,10520,10520,0
|
|
20250123,100000,15573910,10520,10520,10520,10520,0
|
|
20250123,095900,15573910,10520,10520,10520,10520,0
|
|
20250123,095800,15573910,10520,10520,10520,10520,0
|
|
20250123,095700,15573910,10520,10520,10520,10520,0
|
|
20250123,095600,15573910,10520,10520,10520,10520,0
|
|
20250123,095500,15573910,10520,10520,10520,10520,0
|
|
20250123,095400,15573910,10520,10520,10520,10520,0
|
|
20250123,095300,15573910,10520,10520,10520,10520,0
|
|
20250123,095200,15573910,10520,10520,10520,10520,5
|
|
20250123,095100,15521310,10520,10520,10520,10520,0
|
|
20250123,095000,15521310,10520,10520,10520,10520,0
|
|
20250123,094900,15521310,10520,10530,10530,10520,290
|
|
20250123,094800,12469690,10550,10550,10550,10550,0
|
|
20250123,094700,12469690,10550,10550,10550,10550,0
|
|
20250123,094600,12469690,10550,10550,10550,10550,0
|
|
20250123,094500,12469690,10550,10540,10550,10540,504
|
|
20250123,094400,7157520,10550,10550,10550,10550,0
|
|
20250123,094300,7157520,10550,10550,10550,10550,0
|
|
20250123,094200,7157520,10550,10550,10550,10550,2
|
|
20250123,094100,7136420,10550,10550,10550,10550,143
|
|
20250123,094000,5627770,10550,10550,10550,10550,11
|
|
20250123,093900,5511720,10560,10560,10560,10560,1
|
|
20250123,093800,5501160,10560,10560,10560,10560,0
|
|
20250123,093700,5501160,10560,10560,10560,10560,0
|
|
20250123,093600,5501160,10560,10560,10560,10560,0
|
|
20250123,093500,5501160,10560,10560,10560,10560,0
|
|
20250123,093400,5501160,10560,10560,10560,10560,0
|
|
20250123,093300,5501160,10560,10560,10560,10560,0
|
|
20250123,093200,5501160,10560,10560,10560,10560,1
|
|
20250123,093100,5490600,10560,10560,10560,10560,2
|
|
20250123,093000,5469480,10550,10550,10550,10550,0
|
|
20250123,092900,5469480,10550,10550,10550,10550,0
|
|
20250123,092800,5469480,10550,10550,10550,10550,0
|
|
20250123,092700,5469480,10550,10550,10550,10550,0
|
|
20250123,092600,5469480,10550,10550,10550,10550,0
|
|
20250123,092500,5469480,10550,10550,10550,10550,0
|
|
20250123,092400,5469480,10550,10550,10550,10550,0
|
|
20250123,092300,5469480,10550,10550,10550,10550,5
|
|
20250123,092200,5416730,10550,10550,10550,10550,0
|
|
20250123,092100,5416730,10550,10550,10550,10550,0
|
|
20250123,092000,5416730,10550,10540,10560,10540,34
|
|
20250123,091900,5058240,10530,10530,10530,10530,1
|
|
20250123,091800,5047710,10540,10540,10540,10540,0
|
|
20250123,091700,5047710,10540,10540,10540,10530,3
|
|
20250123,091600,5016100,10530,10530,10530,10530,1
|
|
20250123,091500,5005570,10530,10530,10530,10530,0
|
|
20250123,091400,5005570,10530,10530,10530,10530,0
|
|
20250123,091300,5005570,10530,10530,10530,10530,170
|
|
20250123,091200,3215470,10520,10520,10520,10520,0
|
|
20250123,091100,3215470,10520,10520,10520,10520,0
|
|
20250123,091000,3215470,10520,10520,10520,10520,0
|
|
20250123,090900,3215470,10520,10520,10520,10520,0
|
|
20250123,090800,3215470,10520,10520,10520,10520,1
|
|
20250123,090700,3204950,10520,10590,10590,10520,87
|
|
20250123,090600,2287440,10590,10590,10590,10590,0
|
|
20250123,090500,2287440,10590,10590,10590,10590,0
|
|
20250123,090400,2287440,10590,10590,10590,10590,0
|
|
20250123,090300,2287440,10590,10590,10590,10590,16
|
|
20250123,090200,2118000,10590,10590,10590,10590,0
|
|
20250123,090100,2118000,10590,10590,10590,10590,0
|
|
20250123,090000,2118000,10590,10590,10590,10590,200
|