580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183700,37704350,9850,9850,9850,9850,53
|
|
20250106,183600,37704350,9850,9850,9850,9850,0
|
|
20250106,183500,37704350,9850,9850,9850,9850,0
|
|
20250106,183400,37704350,9850,9850,9850,9850,0
|
|
20250106,183300,37704350,9850,9850,9850,9850,0
|
|
20250106,183200,37704350,9850,9850,9850,9850,0
|
|
20250106,183100,37704350,9850,9850,9850,9850,0
|
|
20250106,183000,37704350,9850,9850,9850,9850,0
|
|
20250106,182900,37704350,9850,9850,9850,9850,0
|
|
20250106,182800,37704350,9850,9850,9850,9850,0
|
|
20250106,182700,37704350,9850,9850,9850,9850,0
|
|
20250106,182600,37704350,9850,9850,9850,9850,0
|
|
20250106,182500,37704350,9850,9850,9850,9850,0
|
|
20250106,182400,37704350,9850,9850,9850,9850,0
|
|
20250106,182300,37704350,9850,9850,9850,9850,0
|
|
20250106,182200,37704350,9850,9850,9850,9850,0
|
|
20250106,182100,37704350,9850,9850,9850,9850,0
|
|
20250106,182000,37704350,9850,9850,9850,9850,0
|
|
20250106,181900,37704350,9850,9850,9850,9850,0
|
|
20250106,181800,37704350,9850,9850,9850,9850,0
|
|
20250106,181700,37704350,9850,9850,9850,9850,0
|
|
20250106,181600,37704350,9850,9850,9850,9850,0
|
|
20250106,181500,37704350,9850,9850,9850,9850,0
|
|
20250106,181400,37704350,9850,9850,9850,9850,0
|
|
20250106,181300,37704350,9850,9850,9850,9850,0
|
|
20250106,181200,37704350,9850,9850,9850,9850,0
|
|
20250106,181100,37704350,9850,9850,9850,9850,0
|
|
20250106,181000,37704350,9850,9850,9850,9850,0
|
|
20250106,180900,37704350,9850,9850,9850,9850,0
|
|
20250106,180800,37704350,9850,9850,9850,9850,0
|
|
20250106,180700,37704350,9850,9850,9850,9850,53
|
|
20250106,180600,37704350,9850,9850,9850,9850,0
|
|
20250106,180500,37704350,9850,9850,9850,9850,0
|
|
20250106,180400,37704350,9850,9850,9850,9850,0
|
|
20250106,180300,37704350,9850,9850,9850,9850,0
|
|
20250106,180200,37704350,9850,9850,9850,9850,0
|
|
20250106,180100,37704350,9850,9850,9850,9850,0
|
|
20250106,180000,37704350,9850,9850,9850,9850,0
|
|
20250106,175900,37704350,9850,9850,9850,9850,0
|
|
20250106,175800,37704350,9850,9850,9850,9850,0
|
|
20250106,175700,37704350,9850,9850,9850,9850,0
|
|
20250106,175600,37704350,9850,9850,9850,9850,0
|
|
20250106,175500,37704350,9850,9850,9850,9850,0
|
|
20250106,175400,37704350,9850,9850,9850,9850,0
|
|
20250106,175300,37704350,9850,9850,9850,9850,0
|
|
20250106,175200,37704350,9850,9850,9850,9850,0
|
|
20250106,175100,37704350,9850,9850,9850,9850,0
|
|
20250106,175000,37704350,9850,9850,9850,9850,0
|
|
20250106,174900,37704350,9850,9850,9850,9850,0
|
|
20250106,174800,37704350,9850,9850,9850,9850,0
|
|
20250106,174700,37704350,9850,9850,9850,9850,0
|
|
20250106,174600,37704350,9850,9850,9850,9850,0
|
|
20250106,174500,37704350,9850,9850,9850,9850,0
|
|
20250106,174400,37704350,9850,9850,9850,9850,0
|
|
20250106,174300,37704350,9850,9850,9850,9850,0
|
|
20250106,174200,37704350,9850,9850,9850,9850,0
|
|
20250106,174100,37704350,9850,9850,9850,9850,0
|
|
20250106,174000,37704350,9850,9850,9850,9850,0
|
|
20250106,173900,37704350,9850,9850,9850,9850,0
|
|
20250106,173800,37704350,9850,9850,9850,9850,0
|
|
20250106,173700,37704350,9850,9850,9850,9850,53
|
|
20250106,173600,37704350,9850,9850,9850,9850,0
|
|
20250106,173500,37704350,9850,9850,9850,9850,0
|
|
20250106,173400,37704350,9850,9850,9850,9850,0
|
|
20250106,173300,37704350,9850,9850,9850,9850,0
|
|
20250106,173200,37704350,9850,9850,9850,9850,0
|
|
20250106,173100,37704350,9850,9850,9850,9850,0
|
|
20250106,173000,37704350,9850,9850,9850,9850,0
|
|
20250106,172900,37704350,9850,9850,9850,9850,0
|
|
20250106,172800,37704350,9850,9850,9850,9850,0
|
|
20250106,172700,37704350,9850,9850,9850,9850,0
|
|
20250106,172600,37704350,9850,9850,9850,9850,0
|
|
20250106,172500,37704350,9850,9850,9850,9850,0
|
|
20250106,172400,37704350,9850,9850,9850,9850,0
|
|
20250106,172300,37704350,9850,9850,9850,9850,0
|
|
20250106,172200,37704350,9850,9850,9850,9850,0
|
|
20250106,172100,37704350,9850,9850,9850,9850,0
|
|
20250106,172000,37704350,9850,9850,9850,9850,0
|
|
20250106,171900,37704350,9850,9850,9850,9850,0
|
|
20250106,171800,37704350,9850,9850,9850,9850,0
|
|
20250106,171700,37704350,9850,9850,9850,9850,0
|
|
20250106,171600,37704350,9850,9850,9850,9850,0
|
|
20250106,171500,37704350,9850,9850,9850,9850,0
|
|
20250106,171400,37704350,9850,9850,9850,9850,0
|
|
20250106,171300,37704350,9850,9850,9850,9850,0
|
|
20250106,171200,37704350,9850,9850,9850,9850,0
|
|
20250106,171100,37704350,9850,9850,9850,9850,0
|
|
20250106,171000,37704350,9850,9850,9850,9850,0
|
|
20250106,170900,37704350,9850,9850,9850,9850,0
|
|
20250106,170800,37704350,9850,9850,9850,9850,0
|
|
20250106,170700,37704350,9850,9850,9850,9850,53
|
|
20250106,170600,37704350,9850,9850,9850,9850,0
|
|
20250106,170500,37704350,9850,9850,9850,9850,0
|
|
20250106,170400,37704350,9850,9850,9850,9850,0
|
|
20250106,170300,37704350,9850,9850,9850,9850,0
|
|
20250106,170200,37704350,9850,9850,9850,9850,0
|
|
20250106,170100,37704350,9850,9850,9850,9850,0
|
|
20250106,170000,37704350,9850,9850,9850,9850,0
|
|
20250106,165900,37704350,9850,9850,9850,9850,0
|
|
20250106,165800,37704350,9850,9850,9850,9850,0
|
|
20250106,165700,37704350,9850,9850,9850,9850,0
|
|
20250106,165600,37704350,9850,9850,9850,9850,0
|
|
20250106,165500,37704350,9850,9850,9850,9850,0
|
|
20250106,165400,37704350,9850,9850,9850,9850,0
|
|
20250106,165300,37704350,9850,9850,9850,9850,0
|
|
20250106,165200,37704350,9850,9850,9850,9850,0
|
|
20250106,165100,37704350,9850,9850,9850,9850,0
|
|
20250106,165000,37704350,9850,9850,9850,9850,0
|
|
20250106,164900,37704350,9850,9850,9850,9850,0
|
|
20250106,164800,37704350,9850,9850,9850,9850,0
|
|
20250106,164700,37704350,9850,9850,9850,9850,0
|
|
20250106,164600,37704350,9850,9850,9850,9850,0
|
|
20250106,164500,37704350,9850,9850,9850,9850,0
|
|
20250106,164400,37704350,9850,9850,9850,9850,0
|
|
20250106,164300,37704350,9850,9850,9850,9850,0
|
|
20250106,164200,37704350,9850,9850,9850,9850,0
|
|
20250106,164100,37704350,9850,9850,9850,9850,0
|
|
20250106,164000,37704350,9850,9850,9850,9850,0
|
|
20250106,163900,37704350,9850,9850,9850,9850,0
|
|
20250106,163800,37704350,9850,9850,9850,9850,0
|
|
20250106,163700,37704350,9850,9850,9850,9850,53
|
|
20250106,163600,37704350,9850,9850,9850,9850,0
|
|
20250106,163500,37704350,9850,9850,9850,9850,0
|
|
20250106,163400,37704350,9850,9850,9850,9850,0
|
|
20250106,163300,37704350,9850,9850,9850,9850,0
|
|
20250106,163200,37704350,9850,9850,9850,9850,0
|
|
20250106,163100,37704350,9850,9850,9850,9850,0
|
|
20250106,163000,37704350,9850,9850,9850,9850,0
|
|
20250106,162900,37704350,9850,9850,9850,9850,0
|
|
20250106,162800,37704350,9850,9850,9850,9850,0
|
|
20250106,162700,37704350,9850,9850,9850,9850,0
|
|
20250106,162600,37704350,9850,9850,9850,9850,0
|
|
20250106,162500,37704350,9850,9850,9850,9850,0
|
|
20250106,162400,37704350,9850,9850,9850,9850,0
|
|
20250106,162300,37704350,9850,9850,9850,9850,0
|
|
20250106,162200,37704350,9850,9850,9850,9850,0
|
|
20250106,162100,37704350,9850,9850,9850,9850,0
|
|
20250106,162000,37704350,9850,9850,9850,9850,0
|
|
20250106,161900,37704350,9850,9850,9850,9850,0
|
|
20250106,161800,37704350,9850,9850,9850,9850,0
|
|
20250106,161700,37704350,9850,9850,9850,9850,0
|
|
20250106,161600,37704350,9850,9850,9850,9850,0
|
|
20250106,161500,37704350,9850,9850,9850,9850,0
|
|
20250106,161400,37704350,9850,9850,9850,9850,0
|
|
20250106,161300,37704350,9850,9850,9850,9850,0
|
|
20250106,161200,37704350,9850,9850,9850,9850,0
|
|
20250106,161100,37704350,9850,9850,9850,9850,0
|
|
20250106,161000,37704350,9850,9850,9850,9850,0
|
|
20250106,160900,37704350,9850,9850,9850,9850,0
|
|
20250106,160800,37704350,9850,9850,9850,9850,0
|
|
20250106,160700,37704350,9850,9850,9850,9850,53
|
|
20250106,160600,37704350,9850,9850,9850,9850,0
|
|
20250106,160500,37704350,9850,9850,9850,9850,0
|
|
20250106,160400,37704350,9850,9850,9850,9850,0
|
|
20250106,160300,37704350,9850,9850,9850,9850,0
|
|
20250106,160200,37704350,9850,9850,9850,9850,0
|
|
20250106,160100,37704350,9850,9850,9850,9850,0
|
|
20250106,160000,37704350,9850,9850,9850,9850,0
|
|
20250106,155900,37704350,9850,9850,9850,9850,0
|
|
20250106,155800,37704350,9850,9850,9850,9850,0
|
|
20250106,155700,37704350,9850,9850,9850,9850,0
|
|
20250106,155600,37704350,9850,9850,9850,9850,0
|
|
20250106,155500,37704350,9850,9850,9850,9850,0
|
|
20250106,155400,37704350,9850,9850,9850,9850,0
|
|
20250106,155300,37704350,9850,9850,9850,9850,0
|
|
20250106,155200,37704350,9850,9850,9850,9850,0
|
|
20250106,155100,37704350,9850,9850,9850,9850,0
|
|
20250106,155000,37704350,9850,9850,9850,9850,0
|
|
20250106,154900,37704350,9850,9850,9850,9850,0
|
|
20250106,154800,37704350,9850,9850,9850,9850,0
|
|
20250106,154700,37704350,9850,9850,9850,9850,0
|
|
20250106,154600,37704350,9850,9850,9850,9850,0
|
|
20250106,154500,37704350,9850,9850,9850,9850,0
|
|
20250106,154400,37704350,9850,9850,9850,9850,0
|
|
20250106,154300,37704350,9850,9850,9850,9850,0
|
|
20250106,154200,37704350,9850,9850,9850,9850,0
|
|
20250106,154100,37704350,9850,9850,9850,9850,0
|
|
20250106,154000,37704350,9850,9850,9850,9850,0
|
|
20250106,153900,37704350,9850,9850,9850,9850,0
|
|
20250106,153800,37704350,9850,9850,9850,9850,0
|
|
20250106,153700,37704350,9850,9850,9850,9850,53
|
|
20250106,153600,37704350,9850,9850,9850,9850,0
|
|
20250106,153500,37704350,9850,9850,9850,9850,0
|
|
20250106,153400,37704350,9850,9850,9850,9850,0
|
|
20250106,153300,37704350,9850,9850,9850,9850,0
|
|
20250106,153200,37704350,9850,9850,9850,9850,0
|
|
20250106,153100,37704350,9850,9850,9850,9850,0
|
|
20250106,153000,37704350,9850,9850,9850,9850,53
|
|
20250106,152900,37182300,9890,9890,9890,9890,0
|
|
20250106,152800,37182300,9890,9890,9890,9890,0
|
|
20250106,152700,37182300,9890,9890,9890,9890,0
|
|
20250106,152600,37182300,9890,9890,9890,9890,0
|
|
20250106,152500,37182300,9890,9890,9890,9890,0
|
|
20250106,152400,37182300,9890,9890,9890,9890,0
|
|
20250106,152300,37182300,9890,9890,9890,9890,0
|
|
20250106,152200,37182300,9890,9890,9890,9890,0
|
|
20250106,152100,37182300,9890,9890,9890,9890,0
|
|
20250106,152000,37182300,9890,9890,9890,9890,0
|
|
20250106,151900,37182300,9890,9890,9890,9890,1
|
|
20250106,151800,37172410,9890,9890,9890,9890,0
|
|
20250106,151700,37172410,9890,9890,9890,9890,0
|
|
20250106,151600,37172410,9890,9890,9890,9890,9
|
|
20250106,151500,37083400,9890,9890,9890,9890,0
|
|
20250106,151400,37083400,9890,9890,9890,9890,0
|
|
20250106,151300,37083400,9890,9890,9890,9890,2
|
|
20250106,151200,37063620,9890,9890,9890,9890,1
|
|
20250106,151100,37053730,9990,9990,9990,9990,0
|
|
20250106,151000,37053730,9990,9990,9990,9990,0
|
|
20250106,150900,37053730,9990,9990,9990,9990,0
|
|
20250106,150800,37053730,9990,9990,9990,9990,0
|
|
20250106,150700,37053730,9990,9990,9990,9990,0
|
|
20250106,150600,37053730,9990,9990,9990,9990,0
|
|
20250106,150500,37053730,9990,9990,9990,9990,0
|
|
20250106,150400,37053730,9990,9990,9990,9990,0
|
|
20250106,150300,37053730,9990,9990,9990,9990,0
|
|
20250106,150200,37053730,9990,9990,9990,9990,0
|
|
20250106,150100,37053730,9990,9990,9990,9990,0
|
|
20250106,150000,37053730,9990,9990,9990,9990,0
|
|
20250106,145900,37053730,9990,9990,9990,9990,0
|
|
20250106,145800,37053730,9990,9990,9990,9990,0
|
|
20250106,145700,37053730,9990,9990,9990,9990,0
|
|
20250106,145600,37053730,9990,9990,9990,9990,0
|
|
20250106,145500,37053730,9990,9990,9990,9990,0
|
|
20250106,145400,37053730,9990,9990,9990,9990,0
|
|
20250106,145300,37053730,9990,9990,9990,9990,0
|
|
20250106,145200,37053730,9990,9990,9990,9990,0
|
|
20250106,145100,37053730,9990,9990,9990,9990,0
|
|
20250106,145000,37053730,9990,9990,9990,9990,0
|
|
20250106,144900,37053730,9990,9990,9990,9990,0
|
|
20250106,144800,37053730,9990,9880,9990,9880,500
|
|
20250106,144700,32075230,9910,9910,9910,9910,0
|
|
20250106,144600,32075230,9910,9910,9910,9910,0
|
|
20250106,144500,32075230,9910,9890,9910,9890,2
|
|
20250106,144400,32055430,9880,9890,9890,9880,300
|
|
20250106,144300,29091400,9920,9920,9920,9920,0
|
|
20250106,144200,29091400,9920,9920,9920,9920,0
|
|
20250106,144100,29091400,9920,9920,9920,9920,0
|
|
20250106,144000,29091400,9920,9920,9920,9920,0
|
|
20250106,143900,29091400,9920,9920,9920,9920,1
|
|
20250106,143800,29081480,9910,9910,9910,9910,1
|
|
20250106,143700,29071570,9930,9930,9930,9930,0
|
|
20250106,143600,29071570,9930,9930,9930,9930,0
|
|
20250106,143500,29071570,9930,9930,9930,9930,0
|
|
20250106,143400,29071570,9930,9930,9930,9930,0
|
|
20250106,143300,29071570,9930,9930,9930,9930,0
|
|
20250106,143200,29071570,9930,9930,9930,9930,0
|
|
20250106,143100,29071570,9930,9930,9930,9930,0
|
|
20250106,143000,29071570,9930,9930,9930,9930,0
|
|
20250106,142900,29071570,9930,9930,9930,9930,0
|
|
20250106,142800,29071570,9930,9930,9930,9930,0
|
|
20250106,142700,29071570,9930,9930,9930,9930,0
|
|
20250106,142600,29071570,9930,9930,9930,9930,0
|
|
20250106,142500,29071570,9930,9930,9930,9930,0
|
|
20250106,142400,29071570,9930,9930,9930,9930,0
|
|
20250106,142300,29071570,9930,9930,9930,9930,0
|
|
20250106,142200,29071570,9930,9930,9930,9930,0
|
|
20250106,142100,29071570,9930,9930,9930,9930,0
|
|
20250106,142000,29071570,9930,9930,9930,9930,0
|
|
20250106,141900,29071570,9930,9930,9930,9930,0
|
|
20250106,141800,29071570,9930,9930,9930,9930,0
|
|
20250106,141700,29071570,9930,9930,9930,9930,0
|
|
20250106,141600,29071570,9930,9930,9930,9930,0
|
|
20250106,141500,29071570,9930,9930,9930,9930,0
|
|
20250106,141400,29071570,9930,9930,9930,9930,0
|
|
20250106,141300,29071570,9930,9930,9930,9930,0
|
|
20250106,141200,29071570,9930,9930,9930,9930,0
|
|
20250106,141100,29071570,9930,9930,9930,9930,0
|
|
20250106,141000,29071570,9930,9930,9930,9930,0
|
|
20250106,140900,29071570,9930,9930,9930,9930,0
|
|
20250106,140800,29071570,9930,9930,9930,9930,0
|
|
20250106,140700,29071570,9930,9930,9930,9930,0
|
|
20250106,140600,29071570,9930,9930,9930,9930,0
|
|
20250106,140500,29071570,9930,9930,9930,9930,0
|
|
20250106,140400,29071570,9930,9930,9930,9930,0
|
|
20250106,140300,29071570,9930,9930,9930,9930,0
|
|
20250106,140200,29071570,9930,9930,9930,9930,0
|
|
20250106,140100,29071570,9930,9930,9930,9930,0
|
|
20250106,140000,29071570,9930,9930,9930,9930,0
|
|
20250106,135900,29071570,9930,9930,9930,9930,0
|
|
20250106,135800,29071570,9930,9930,9930,9930,0
|
|
20250106,135700,29071570,9930,9930,9930,9930,0
|
|
20250106,135600,29071570,9930,9930,9930,9930,0
|
|
20250106,135500,29071570,9930,9930,9930,9930,0
|
|
20250106,135400,29071570,9930,9930,9930,9930,0
|
|
20250106,135300,29071570,9930,9930,9930,9930,0
|
|
20250106,135200,29071570,9930,9930,9930,9930,0
|
|
20250106,135100,29071570,9930,9930,9930,9930,5
|
|
20250106,135000,29021920,9930,9930,9930,9930,0
|
|
20250106,134900,29021920,9930,9930,9930,9930,0
|
|
20250106,134800,29021920,9930,9930,9930,9930,0
|
|
20250106,134700,29021920,9930,9930,9930,9930,0
|
|
20250106,134600,29021920,9930,9930,9930,9930,0
|
|
20250106,134500,29021920,9930,9930,9930,9930,0
|
|
20250106,134400,29021920,9930,9930,9930,9930,0
|
|
20250106,134300,29021920,9930,9930,9930,9930,0
|
|
20250106,134200,29021920,9930,9930,9930,9930,0
|
|
20250106,134100,29021920,9930,9930,9930,9930,0
|
|
20250106,134000,29021920,9930,9930,9930,9930,0
|
|
20250106,133900,29021920,9930,9930,9930,9930,0
|
|
20250106,133800,29021920,9930,9930,9930,9930,0
|
|
20250106,133700,29021920,9930,9930,9930,9930,0
|
|
20250106,133600,29021920,9930,9930,9930,9930,0
|
|
20250106,133500,29021920,9930,9930,9930,9930,0
|
|
20250106,133400,29021920,9930,9930,9930,9930,0
|
|
20250106,133300,29021920,9930,9930,9930,9930,0
|
|
20250106,133200,29021920,9930,9930,9930,9930,0
|
|
20250106,133100,29021920,9930,9930,9930,9930,0
|
|
20250106,133000,29021920,9930,9930,9930,9930,0
|
|
20250106,132900,29021920,9930,9930,9930,9930,5
|
|
20250106,132800,28972270,9960,9960,9960,9960,0
|
|
20250106,132700,28972270,9960,9960,9960,9960,0
|
|
20250106,132600,28972270,9960,9960,9960,9960,0
|
|
20250106,132500,28972270,9960,9960,9960,9960,0
|
|
20250106,132400,28972270,9960,9960,9960,9960,0
|
|
20250106,132300,28972270,9960,9960,9960,9960,0
|
|
20250106,132200,28972270,9960,9960,9960,9960,0
|
|
20250106,132100,28972270,9960,9900,9980,9900,517
|
|
20250106,132000,23825670,9900,9900,9900,9900,0
|
|
20250106,131900,23825670,9900,9900,9900,9900,0
|
|
20250106,131800,23825670,9900,9900,9900,9900,0
|
|
20250106,131700,23825670,9900,9900,9900,9900,0
|
|
20250106,131600,23825670,9900,9900,9900,9900,0
|
|
20250106,131500,23825670,9900,9900,9900,9900,0
|
|
20250106,131400,23825670,9900,9900,9900,9900,0
|
|
20250106,131300,23825670,9900,9900,9900,9900,0
|
|
20250106,131200,23825670,9900,9900,9900,9900,0
|
|
20250106,131100,23825670,9900,9900,9900,9900,0
|
|
20250106,131000,23825670,9900,9900,9900,9900,0
|
|
20250106,130900,23825670,9900,9900,9900,9900,0
|
|
20250106,130800,23825670,9900,9900,9900,9900,0
|
|
20250106,130700,23825670,9900,9900,9900,9900,0
|
|
20250106,130600,23825670,9900,9900,9900,9900,0
|
|
20250106,130500,23825670,9900,9900,9900,9900,0
|
|
20250106,130400,23825670,9900,9900,9900,9900,0
|
|
20250106,130300,23825670,9900,9900,9900,9900,0
|
|
20250106,130200,23825670,9900,9900,9900,9900,2
|
|
20250106,130100,23805870,9960,9960,9960,9960,0
|
|
20250106,130000,23805870,9960,9960,9960,9960,0
|
|
20250106,125900,23805870,9960,9960,9960,9960,0
|
|
20250106,125800,23805870,9960,9960,9960,9960,0
|
|
20250106,125700,23805870,9960,9960,9960,9960,0
|
|
20250106,125600,23805870,9960,9960,9960,9960,0
|
|
20250106,125500,23805870,9960,9960,9960,9960,2
|
|
20250106,125400,23785950,9980,9980,9980,9980,0
|
|
20250106,125300,23785950,9980,9980,9980,9980,0
|
|
20250106,125200,23785950,9980,9980,9980,9980,0
|
|
20250106,125100,23785950,9980,9980,9980,9980,0
|
|
20250106,125000,23785950,9980,9980,9980,9980,0
|
|
20250106,124900,23785950,9980,9980,9980,9980,0
|
|
20250106,124800,23785950,9980,9980,9980,9980,0
|
|
20250106,124700,23785950,9980,9980,9980,9980,0
|
|
20250106,124600,23785950,9980,9980,9980,9980,0
|
|
20250106,124500,23785950,9980,9980,9980,9980,0
|
|
20250106,124400,23785950,9980,9980,9980,9980,0
|
|
20250106,124300,23785950,9980,9980,9980,9980,0
|
|
20250106,124200,23785950,9980,9980,9980,9980,0
|
|
20250106,124100,23785950,9980,9980,9980,9980,0
|
|
20250106,124000,23785950,9980,9980,9980,9980,0
|
|
20250106,123900,23785950,9980,9980,9980,9980,0
|
|
20250106,123800,23785950,9980,9980,9980,9980,0
|
|
20250106,123700,23785950,9980,9980,9980,9980,0
|
|
20250106,123600,23785950,9980,9980,9980,9980,0
|
|
20250106,123500,23785950,9980,9980,9980,9980,0
|
|
20250106,123400,23785950,9980,9980,9980,9980,0
|
|
20250106,123300,23785950,9980,9980,9980,9980,0
|
|
20250106,123200,23785950,9980,9980,9980,9980,0
|
|
20250106,123100,23785950,9980,9980,9980,9980,0
|
|
20250106,123000,23785950,9980,9980,9980,9980,0
|
|
20250106,122900,23785950,9980,9980,9980,9980,0
|
|
20250106,122800,23785950,9980,9980,9980,9980,0
|
|
20250106,122700,23785950,9980,9980,9980,9980,0
|
|
20250106,122600,23785950,9980,9980,9980,9980,0
|
|
20250106,122500,23785950,9980,9980,9980,9980,0
|
|
20250106,122400,23785950,9980,9980,9980,9980,0
|
|
20250106,122300,23785950,9980,9980,9980,9980,0
|
|
20250106,122200,23785950,9980,9980,9980,9980,0
|
|
20250106,122100,23785950,9980,9980,9980,9980,0
|
|
20250106,122000,23785950,9980,9980,9980,9980,0
|
|
20250106,121900,23785950,9980,9980,9980,9980,0
|
|
20250106,121800,23785950,9980,9980,9980,9980,0
|
|
20250106,121700,23785950,9980,9880,9980,9880,500
|
|
20250106,121600,18832040,9900,9900,9900,9900,0
|
|
20250106,121500,18832040,9900,9900,9900,9900,0
|
|
20250106,121400,18832040,9900,9900,9900,9900,0
|
|
20250106,121300,18832040,9900,9900,9900,9900,0
|
|
20250106,121200,18832040,9900,9900,9900,9900,0
|
|
20250106,121100,18832040,9900,9900,9900,9900,0
|
|
20250106,121000,18832040,9900,9900,9900,9900,0
|
|
20250106,120900,18832040,9900,9900,9900,9900,0
|
|
20250106,120800,18832040,9900,9900,9900,9900,0
|
|
20250106,120700,18832040,9900,9900,9900,9900,0
|
|
20250106,120600,18832040,9900,9900,9900,9900,0
|
|
20250106,120500,18832040,9900,9900,9900,9900,0
|
|
20250106,120400,18832040,9900,9900,9900,9900,0
|
|
20250106,120300,18832040,9900,9900,9900,9900,0
|
|
20250106,120200,18832040,9900,9900,9900,9900,0
|
|
20250106,120100,18832040,9900,9900,9900,9900,0
|
|
20250106,120000,18832040,9900,9900,9900,9900,0
|
|
20250106,115900,18832040,9900,9900,9900,9900,0
|
|
20250106,115800,18832040,9900,9900,9900,9900,0
|
|
20250106,115700,18832040,9900,9900,9900,9900,11
|
|
20250106,115600,18723140,9900,9900,9900,9900,0
|
|
20250106,115500,18723140,9900,9900,9900,9900,1
|
|
20250106,115400,18713240,9920,9920,9920,9920,0
|
|
20250106,115300,18713240,9920,9920,9920,9920,0
|
|
20250106,115200,18713240,9920,9920,9920,9920,0
|
|
20250106,115100,18713240,9920,9950,9950,9920,70
|
|
20250106,115000,18018810,9910,9910,9910,9910,0
|
|
20250106,114900,18018810,9910,9960,9960,9910,4
|
|
20250106,114800,17979080,9990,9990,9990,9990,0
|
|
20250106,114700,17979080,9990,9990,9990,9990,0
|
|
20250106,114600,17979080,9990,9990,9990,9990,0
|
|
20250106,114500,17979080,9990,9990,9990,9990,0
|
|
20250106,114400,17979080,9990,9990,9990,9990,10
|
|
20250106,114300,17879180,9990,9990,9990,9990,0
|
|
20250106,114200,17879180,9990,9830,9990,9830,500
|
|
20250106,114100,12917080,9820,9820,9820,9820,0
|
|
20250106,114000,12917080,9820,9820,9820,9820,0
|
|
20250106,113900,12917080,9820,9820,9820,9820,2
|
|
20250106,113800,12897440,9820,9820,9820,9820,0
|
|
20250106,113700,12897440,9820,9820,9820,9820,0
|
|
20250106,113600,12897440,9820,9820,9820,9820,0
|
|
20250106,113500,12897440,9820,9820,9820,9820,0
|
|
20250106,113400,12897440,9820,9820,9820,9820,0
|
|
20250106,113300,12897440,9820,9820,9820,9820,0
|
|
20250106,113200,12897440,9820,9820,9820,9820,0
|
|
20250106,113100,12897440,9820,9820,9820,9820,0
|
|
20250106,113000,12897440,9820,9820,9820,9820,0
|
|
20250106,112900,12897440,9820,9820,9820,9820,0
|
|
20250106,112800,12897440,9820,9820,9820,9820,0
|
|
20250106,112700,12897440,9820,9820,9820,9820,0
|
|
20250106,112600,12897440,9820,9820,9820,9820,3
|
|
20250106,112500,12867980,9820,9820,9820,9820,0
|
|
20250106,112400,12867980,9820,9830,9830,9820,2
|
|
20250106,112300,12848330,9830,9830,9830,9830,0
|
|
20250106,112200,12848330,9830,9830,9830,9830,0
|
|
20250106,112100,12848330,9830,9830,9830,9830,0
|
|
20250106,112000,12848330,9830,9840,9840,9830,44
|
|
20250106,111900,12415780,9870,9880,9880,9870,23
|
|
20250106,111800,12188760,9990,9990,9990,9990,0
|
|
20250106,111700,12188760,9990,9940,9990,9940,207
|
|
20250106,111600,10129990,9940,9830,9990,9830,558
|
|
20250106,111500,4603540,9820,9820,9820,9820,0
|
|
20250106,111400,4603540,9820,9820,9820,9820,0
|
|
20250106,111300,4603540,9820,9820,9820,9820,0
|
|
20250106,111200,4603540,9820,9820,9820,9820,0
|
|
20250106,111100,4603540,9820,9820,9820,9820,0
|
|
20250106,111000,4603540,9820,9820,9820,9820,0
|
|
20250106,110900,4603540,9820,9820,9820,9820,0
|
|
20250106,110800,4603540,9820,9820,9820,9820,0
|
|
20250106,110700,4603540,9820,9820,9820,9820,0
|
|
20250106,110600,4603540,9820,9820,9820,9820,0
|
|
20250106,110500,4603540,9820,9820,9820,9820,0
|
|
20250106,110400,4603540,9820,9820,9820,9820,0
|
|
20250106,110300,4603540,9820,9820,9820,9820,0
|
|
20250106,110200,4603540,9820,9820,9820,9820,0
|
|
20250106,110100,4603540,9820,9820,9820,9820,0
|
|
20250106,110000,4603540,9820,9820,9820,9820,0
|
|
20250106,105900,4603540,9820,9820,9820,9820,0
|
|
20250106,105800,4603540,9820,9820,9820,9820,0
|
|
20250106,105700,4603540,9820,9820,9820,9820,0
|
|
20250106,105600,4603540,9820,9820,9820,9820,0
|
|
20250106,105500,4603540,9820,9850,9860,9820,87
|
|
20250106,105400,3748880,9860,9860,9860,9860,0
|
|
20250106,105300,3748880,9860,9860,9860,9860,0
|
|
20250106,105200,3748880,9860,9860,9860,9860,0
|
|
20250106,105100,3748880,9860,9860,9860,9860,0
|
|
20250106,105000,3748880,9860,9860,9860,9860,0
|
|
20250106,104900,3748880,9860,9860,9860,9860,0
|
|
20250106,104800,3748880,9860,9860,9860,9860,0
|
|
20250106,104700,3748880,9860,9860,9860,9860,0
|
|
20250106,104600,3748880,9860,9860,9860,9860,0
|
|
20250106,104500,3748880,9860,9860,9860,9860,0
|
|
20250106,104400,3748880,9860,9860,9860,9860,0
|
|
20250106,104300,3748880,9860,9860,9860,9860,0
|
|
20250106,104200,3748880,9860,9810,9860,9810,15
|
|
20250106,104100,3601590,9810,9810,9810,9810,1
|
|
20250106,104000,3591780,9800,9800,9800,9800,0
|
|
20250106,103900,3591780,9800,9800,9800,9800,0
|
|
20250106,103800,3591780,9800,9800,9800,9800,0
|
|
20250106,103700,3591780,9800,9800,9800,9800,0
|
|
20250106,103600,3591780,9800,9800,9800,9800,0
|
|
20250106,103500,3591780,9800,9800,9800,9800,0
|
|
20250106,103400,3591780,9800,9800,9800,9800,0
|
|
20250106,103300,3591780,9800,9800,9800,9800,0
|
|
20250106,103200,3591780,9800,9800,9800,9800,0
|
|
20250106,103100,3591780,9800,9800,9800,9800,0
|
|
20250106,103000,3591780,9800,9800,9800,9800,0
|
|
20250106,102900,3591780,9800,9800,9800,9800,182
|
|
20250106,102800,1808180,9800,9800,9800,9800,0
|
|
20250106,102700,1808180,9800,9800,9800,9800,0
|
|
20250106,102600,1808180,9800,9800,9800,9800,0
|
|
20250106,102500,1808180,9800,9800,9800,9800,0
|
|
20250106,102400,1808180,9800,9800,9800,9800,0
|
|
20250106,102300,1808180,9800,9800,9800,9800,0
|
|
20250106,102200,1808180,9800,9810,9810,9800,67
|
|
20250106,102100,1150970,9810,9810,9810,9810,0
|
|
20250106,102000,1150970,9810,9810,9810,9810,0
|
|
20250106,101900,1150970,9810,9810,9810,9810,0
|
|
20250106,101800,1150970,9810,9810,9810,9810,0
|
|
20250106,101700,1150970,9810,9810,9810,9810,0
|
|
20250106,101600,1150970,9810,9810,9810,9810,1
|
|
20250106,101500,1141160,9820,9820,9820,9820,0
|
|
20250106,101400,1141160,9820,9820,9820,9820,0
|
|
20250106,101300,1141160,9820,9820,9820,9820,0
|
|
20250106,101200,1141160,9820,9820,9820,9820,5
|
|
20250106,101100,1092060,9820,9820,9820,9820,0
|
|
20250106,101000,1092060,9820,9820,9820,9820,0
|
|
20250106,100900,1092060,9820,9820,9820,9820,0
|
|
20250106,100800,1092060,9820,9820,9820,9820,0
|
|
20250106,100700,1092060,9820,9820,9820,9820,0
|
|
20250106,100600,1092060,9820,9820,9820,9820,2
|
|
20250106,100500,1072420,9820,9820,9820,9820,0
|
|
20250106,100400,1072420,9820,9820,9820,9820,0
|
|
20250106,100300,1072420,9820,9830,9830,9820,13
|
|
20250106,100200,944690,9830,9830,9830,9830,0
|
|
20250106,100100,944690,9830,9830,9830,9830,0
|
|
20250106,100000,944690,9830,9830,9830,9830,10
|
|
20250106,095900,846390,9840,9840,9840,9840,4
|
|
20250106,095800,807030,9850,9850,9850,9850,0
|
|
20250106,095700,807030,9850,9850,9850,9850,0
|
|
20250106,095600,807030,9850,9850,9850,9850,0
|
|
20250106,095500,807030,9850,9850,9850,9850,0
|
|
20250106,095400,807030,9850,9850,9850,9850,0
|
|
20250106,095300,807030,9850,9850,9850,9850,0
|
|
20250106,095200,807030,9850,9850,9850,9850,0
|
|
20250106,095100,807030,9850,9850,9850,9850,2
|
|
20250106,095000,787330,9860,9860,9860,9860,0
|
|
20250106,094900,787330,9860,9860,9860,9860,0
|
|
20250106,094800,787330,9860,9860,9860,9860,0
|
|
20250106,094700,787330,9860,9860,9860,9860,9
|
|
20250106,094600,698590,9870,9870,9870,9870,0
|
|
20250106,094500,698590,9870,9870,9870,9870,0
|
|
20250106,094400,698590,9870,9870,9870,9870,0
|
|
20250106,094300,698590,9870,9870,9870,9870,0
|
|
20250106,094200,698590,9870,9870,9870,9870,1
|
|
20250106,094100,688720,9870,9870,9870,9870,0
|
|
20250106,094000,688720,9870,9870,9870,9870,0
|
|
20250106,093900,688720,9870,9870,9870,9870,0
|
|
20250106,093800,688720,9870,9870,9870,9870,0
|
|
20250106,093700,688720,9870,9870,9870,9870,0
|
|
20250106,093600,688720,9870,9870,9870,9870,1
|
|
20250106,093500,678850,9860,9860,9860,9860,0
|
|
20250106,093400,678850,9860,9860,9860,9860,0
|
|
20250106,093300,678850,9860,9860,9860,9860,0
|
|
20250106,093200,678850,9860,9860,9860,9860,0
|
|
20250106,093100,678850,9860,9860,9860,9860,1
|
|
20250106,093000,668990,9870,9870,9870,9870,0
|
|
20250106,092900,668990,9870,9870,9870,9870,0
|
|
20250106,092800,668990,9870,9870,9870,9870,0
|
|
20250106,092700,668990,9870,9870,9870,9870,0
|
|
20250106,092600,668990,9870,9870,9870,9870,0
|
|
20250106,092500,668990,9870,9870,9870,9870,0
|
|
20250106,092400,668990,9870,9870,9870,9870,0
|
|
20250106,092300,668990,9870,9870,9870,9870,0
|
|
20250106,092200,668990,9870,9870,9870,9870,0
|
|
20250106,092100,668990,9870,9870,9870,9870,0
|
|
20250106,092000,668990,9870,9870,9870,9870,0
|
|
20250106,091900,668990,9870,9870,9870,9870,0
|
|
20250106,091800,668990,9870,9870,9870,9870,0
|
|
20250106,091700,668990,9870,9870,9870,9870,0
|
|
20250106,091600,668990,9870,9870,9870,9870,0
|
|
20250106,091500,668990,9870,9870,9870,9870,5
|
|
20250106,091400,619640,9870,9870,9870,9870,0
|
|
20250106,091300,619640,9870,9870,9870,9870,0
|
|
20250106,091200,619640,9870,9870,9870,9870,0
|
|
20250106,091100,619640,9870,9870,9870,9870,0
|
|
20250106,091000,619640,9870,9850,9870,9850,17
|
|
20250106,090900,451880,9870,9830,9870,9830,11
|
|
20250106,090800,343350,9810,9810,9810,9810,0
|
|
20250106,090700,343350,9810,9810,9810,9810,0
|
|
20250106,090600,343350,9810,9810,9810,9810,0
|
|
20250106,090500,343350,9810,9810,9810,9810,0
|
|
20250106,090400,343350,9810,9810,9810,9810,0
|
|
20250106,090300,343350,9810,9810,9810,9810,0
|
|
20250106,090200,343350,9810,9810,9810,9810,0
|
|
20250106,090100,343350,9810,9810,9810,9810,0
|
|
20250106,090000,343350,9810,9810,9810,9810,35
|