580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183700,147792700,9970,9970,9970,9970,130
|
|
20250121,183600,147792700,9970,9970,9970,9970,0
|
|
20250121,183500,147792700,9970,9970,9970,9970,0
|
|
20250121,183400,147792700,9970,9970,9970,9970,0
|
|
20250121,183300,147792700,9970,9970,9970,9970,0
|
|
20250121,183200,147792700,9970,9970,9970,9970,0
|
|
20250121,183100,147792700,9970,9970,9970,9970,0
|
|
20250121,183000,147792700,9970,9970,9970,9970,0
|
|
20250121,182900,147792700,9970,9970,9970,9970,0
|
|
20250121,182800,147792700,9970,9970,9970,9970,0
|
|
20250121,182700,147792700,9970,9970,9970,9970,0
|
|
20250121,182600,147792700,9970,9970,9970,9970,0
|
|
20250121,182500,147792700,9970,9970,9970,9970,0
|
|
20250121,182400,147792700,9970,9970,9970,9970,0
|
|
20250121,182300,147792700,9970,9970,9970,9970,0
|
|
20250121,182200,147792700,9970,9970,9970,9970,0
|
|
20250121,182100,147792700,9970,9970,9970,9970,0
|
|
20250121,182000,147792700,9970,9970,9970,9970,0
|
|
20250121,181900,147792700,9970,9970,9970,9970,0
|
|
20250121,181800,147792700,9970,9970,9970,9970,0
|
|
20250121,181700,147792700,9970,9970,9970,9970,0
|
|
20250121,181600,147792700,9970,9970,9970,9970,0
|
|
20250121,181500,147792700,9970,9970,9970,9970,0
|
|
20250121,181400,147792700,9970,9970,9970,9970,0
|
|
20250121,181300,147792700,9970,9970,9970,9970,0
|
|
20250121,181200,147792700,9970,9970,9970,9970,0
|
|
20250121,181100,147792700,9970,9970,9970,9970,0
|
|
20250121,181000,147792700,9970,9970,9970,9970,0
|
|
20250121,180900,147792700,9970,9970,9970,9970,0
|
|
20250121,180800,147792700,9970,9970,9970,9970,0
|
|
20250121,180700,147792700,9970,9970,9970,9970,130
|
|
20250121,180600,147792700,9970,9970,9970,9970,0
|
|
20250121,180500,147792700,9970,9970,9970,9970,0
|
|
20250121,180400,147792700,9970,9970,9970,9970,0
|
|
20250121,180300,147792700,9970,9970,9970,9970,0
|
|
20250121,180200,147792700,9970,9970,9970,9970,0
|
|
20250121,180100,147792700,9970,9970,9970,9970,0
|
|
20250121,180000,147792700,9970,9970,9970,9970,0
|
|
20250121,175900,147792700,9970,9970,9970,9970,0
|
|
20250121,175800,147792700,9970,9970,9970,9970,0
|
|
20250121,175700,147792700,9970,9970,9970,9970,0
|
|
20250121,175600,147792700,9970,9970,9970,9970,0
|
|
20250121,175500,147792700,9970,9970,9970,9970,0
|
|
20250121,175400,147792700,9970,9970,9970,9970,0
|
|
20250121,175300,147792700,9970,9970,9970,9970,0
|
|
20250121,175200,147792700,9970,9970,9970,9970,0
|
|
20250121,175100,147792700,9970,9970,9970,9970,0
|
|
20250121,175000,147792700,9970,9970,9970,9970,0
|
|
20250121,174900,147792700,9970,9970,9970,9970,0
|
|
20250121,174800,147792700,9970,9970,9970,9970,0
|
|
20250121,174700,147792700,9970,9970,9970,9970,0
|
|
20250121,174600,147792700,9970,9970,9970,9970,0
|
|
20250121,174500,147792700,9970,9970,9970,9970,0
|
|
20250121,174400,147792700,9970,9970,9970,9970,0
|
|
20250121,174300,147792700,9970,9970,9970,9970,0
|
|
20250121,174200,147792700,9970,9970,9970,9970,0
|
|
20250121,174100,147792700,9970,9970,9970,9970,0
|
|
20250121,174000,147792700,9970,9970,9970,9970,0
|
|
20250121,173900,147792700,9970,9970,9970,9970,0
|
|
20250121,173800,147792700,9970,9970,9970,9970,0
|
|
20250121,173700,147792700,9970,9970,9970,9970,130
|
|
20250121,173600,147792700,9970,9970,9970,9970,0
|
|
20250121,173500,147792700,9970,9970,9970,9970,0
|
|
20250121,173400,147792700,9970,9970,9970,9970,0
|
|
20250121,173300,147792700,9970,9970,9970,9970,0
|
|
20250121,173200,147792700,9970,9970,9970,9970,0
|
|
20250121,173100,147792700,9970,9970,9970,9970,0
|
|
20250121,173000,147792700,9970,9970,9970,9970,0
|
|
20250121,172900,147792700,9970,9970,9970,9970,0
|
|
20250121,172800,147792700,9970,9970,9970,9970,0
|
|
20250121,172700,147792700,9970,9970,9970,9970,0
|
|
20250121,172600,147792700,9970,9970,9970,9970,0
|
|
20250121,172500,147792700,9970,9970,9970,9970,0
|
|
20250121,172400,147792700,9970,9970,9970,9970,0
|
|
20250121,172300,147792700,9970,9970,9970,9970,0
|
|
20250121,172200,147792700,9970,9970,9970,9970,0
|
|
20250121,172100,147792700,9970,9970,9970,9970,0
|
|
20250121,172000,147792700,9970,9970,9970,9970,0
|
|
20250121,171900,147792700,9970,9970,9970,9970,0
|
|
20250121,171800,147792700,9970,9970,9970,9970,0
|
|
20250121,171700,147792700,9970,9970,9970,9970,0
|
|
20250121,171600,147792700,9970,9970,9970,9970,0
|
|
20250121,171500,147792700,9970,9970,9970,9970,0
|
|
20250121,171400,147792700,9970,9970,9970,9970,0
|
|
20250121,171300,147792700,9970,9970,9970,9970,0
|
|
20250121,171200,147792700,9970,9970,9970,9970,0
|
|
20250121,171100,147792700,9970,9970,9970,9970,0
|
|
20250121,171000,147792700,9970,9970,9970,9970,0
|
|
20250121,170900,147792700,9970,9970,9970,9970,0
|
|
20250121,170800,147792700,9970,9970,9970,9970,0
|
|
20250121,170700,147792700,9970,9970,9970,9970,130
|
|
20250121,170600,147792700,9970,9970,9970,9970,0
|
|
20250121,170500,147792700,9970,9970,9970,9970,0
|
|
20250121,170400,147792700,9970,9970,9970,9970,0
|
|
20250121,170300,147792700,9970,9970,9970,9970,0
|
|
20250121,170200,147792700,9970,9970,9970,9970,0
|
|
20250121,170100,147792700,9970,9970,9970,9970,0
|
|
20250121,170000,147792700,9970,9970,9970,9970,0
|
|
20250121,165900,147792700,9970,9970,9970,9970,0
|
|
20250121,165800,147792700,9970,9970,9970,9970,0
|
|
20250121,165700,147792700,9970,9970,9970,9970,0
|
|
20250121,165600,147792700,9970,9970,9970,9970,0
|
|
20250121,165500,147792700,9970,9970,9970,9970,0
|
|
20250121,165400,147792700,9970,9970,9970,9970,0
|
|
20250121,165300,147792700,9970,9970,9970,9970,0
|
|
20250121,165200,147792700,9970,9970,9970,9970,0
|
|
20250121,165100,147792700,9970,9970,9970,9970,0
|
|
20250121,165000,147792700,9970,9970,9970,9970,0
|
|
20250121,164900,147792700,9970,9970,9970,9970,0
|
|
20250121,164800,147792700,9970,9970,9970,9970,0
|
|
20250121,164700,147792700,9970,9970,9970,9970,0
|
|
20250121,164600,147792700,9970,9970,9970,9970,0
|
|
20250121,164500,147792700,9970,9970,9970,9970,0
|
|
20250121,164400,147792700,9970,9970,9970,9970,0
|
|
20250121,164300,147792700,9970,9970,9970,9970,0
|
|
20250121,164200,147792700,9970,9970,9970,9970,0
|
|
20250121,164100,147792700,9970,9970,9970,9970,0
|
|
20250121,164000,147792700,9970,9970,9970,9970,0
|
|
20250121,163900,147792700,9970,9970,9970,9970,0
|
|
20250121,163800,147792700,9970,9970,9970,9970,0
|
|
20250121,163700,147792700,9970,9970,9970,9970,130
|
|
20250121,163600,147792700,9970,9970,9970,9970,0
|
|
20250121,163500,147792700,9970,9970,9970,9970,0
|
|
20250121,163400,147792700,9970,9970,9970,9970,0
|
|
20250121,163300,147792700,9970,9970,9970,9970,0
|
|
20250121,163200,147792700,9970,9970,9970,9970,0
|
|
20250121,163100,147792700,9970,9970,9970,9970,0
|
|
20250121,163000,147792700,9970,9970,9970,9970,0
|
|
20250121,162900,147792700,9970,9970,9970,9970,0
|
|
20250121,162800,147792700,9970,9970,9970,9970,0
|
|
20250121,162700,147792700,9970,9970,9970,9970,0
|
|
20250121,162600,147792700,9970,9970,9970,9970,0
|
|
20250121,162500,147792700,9970,9970,9970,9970,0
|
|
20250121,162400,147792700,9970,9970,9970,9970,0
|
|
20250121,162300,147792700,9970,9970,9970,9970,0
|
|
20250121,162200,147792700,9970,9970,9970,9970,0
|
|
20250121,162100,147792700,9970,9970,9970,9970,0
|
|
20250121,162000,147792700,9970,9970,9970,9970,0
|
|
20250121,161900,147792700,9970,9970,9970,9970,0
|
|
20250121,161800,147792700,9970,9970,9970,9970,0
|
|
20250121,161700,147792700,9970,9970,9970,9970,0
|
|
20250121,161600,147792700,9970,9970,9970,9970,0
|
|
20250121,161500,147792700,9970,9970,9970,9970,0
|
|
20250121,161400,147792700,9970,9970,9970,9970,0
|
|
20250121,161300,147792700,9970,9970,9970,9970,0
|
|
20250121,161200,147792700,9970,9970,9970,9970,0
|
|
20250121,161100,147792700,9970,9970,9970,9970,0
|
|
20250121,161000,147792700,9970,9970,9970,9970,0
|
|
20250121,160900,147792700,9970,9970,9970,9970,0
|
|
20250121,160800,147792700,9970,9970,9970,9970,0
|
|
20250121,160700,147792700,9970,9970,9970,9970,130
|
|
20250121,160600,147792700,9970,9970,9970,9970,0
|
|
20250121,160500,147792700,9970,9970,9970,9970,0
|
|
20250121,160400,147792700,9970,9970,9970,9970,0
|
|
20250121,160300,147792700,9970,9970,9970,9970,0
|
|
20250121,160200,147792700,9970,9970,9970,9970,0
|
|
20250121,160100,147792700,9970,9970,9970,9970,0
|
|
20250121,160000,147792700,9970,9970,9970,9970,0
|
|
20250121,155900,147792700,9970,9970,9970,9970,0
|
|
20250121,155800,147792700,9970,9970,9970,9970,0
|
|
20250121,155700,147792700,9970,9970,9970,9970,0
|
|
20250121,155600,147792700,9970,9970,9970,9970,0
|
|
20250121,155500,147792700,9970,9970,9970,9970,0
|
|
20250121,155400,147792700,9970,9970,9970,9970,0
|
|
20250121,155300,147792700,9970,9970,9970,9970,0
|
|
20250121,155200,147792700,9970,9970,9970,9970,0
|
|
20250121,155100,147792700,9970,9970,9970,9970,0
|
|
20250121,155000,147792700,9970,9970,9970,9970,0
|
|
20250121,154900,147792700,9970,9970,9970,9970,0
|
|
20250121,154800,147792700,9970,9970,9970,9970,0
|
|
20250121,154700,147792700,9970,9970,9970,9970,0
|
|
20250121,154600,147792700,9970,9970,9970,9970,0
|
|
20250121,154500,147792700,9970,9970,9970,9970,0
|
|
20250121,154400,147792700,9970,9970,9970,9970,0
|
|
20250121,154300,147792700,9970,9970,9970,9970,0
|
|
20250121,154200,147792700,9970,9970,9970,9970,0
|
|
20250121,154100,147792700,9970,9970,9970,9970,0
|
|
20250121,154000,147792700,9970,9970,9970,9970,0
|
|
20250121,153900,147792700,9970,9970,9970,9970,0
|
|
20250121,153800,147792700,9970,9970,9970,9970,0
|
|
20250121,153700,147792700,9970,9970,9970,9970,130
|
|
20250121,153600,147792700,9970,9970,9970,9970,0
|
|
20250121,153500,147792700,9970,9970,9970,9970,0
|
|
20250121,153400,147792700,9970,9970,9970,9970,0
|
|
20250121,153300,147792700,9970,9970,9970,9970,0
|
|
20250121,153200,147792700,9970,9970,9970,9970,0
|
|
20250121,153100,147792700,9970,9970,9970,9970,0
|
|
20250121,153000,147792700,9970,9970,9970,9970,130
|
|
20250121,152900,146496600,9920,9920,9920,9920,0
|
|
20250121,152800,146496600,9920,9920,9920,9920,0
|
|
20250121,152700,146496600,9920,9920,9920,9920,0
|
|
20250121,152600,146496600,9920,9920,9920,9920,0
|
|
20250121,152500,146496600,9920,9920,9920,9920,0
|
|
20250121,152400,146496600,9920,9920,9920,9920,0
|
|
20250121,152300,146496600,9920,9920,9920,9920,0
|
|
20250121,152200,146496600,9920,9920,9920,9920,0
|
|
20250121,152100,146496600,9920,9920,9920,9920,0
|
|
20250121,152000,146496600,9920,9920,9920,9920,0
|
|
20250121,151900,146496600,9920,9920,9920,9920,49
|
|
20250121,151800,146010520,9920,9920,9920,9920,2
|
|
20250121,151700,145990680,9920,9910,9920,9910,241
|
|
20250121,151600,143602360,9920,9920,9920,9920,0
|
|
20250121,151500,143602360,9920,9920,9920,9920,181
|
|
20250121,151400,141806840,9930,9930,9930,9930,0
|
|
20250121,151300,141806840,9930,9930,9930,9930,0
|
|
20250121,151200,141806840,9930,9930,9930,9930,0
|
|
20250121,151100,141806840,9930,9930,9930,9930,4
|
|
20250121,151000,141767120,9910,9910,9910,9910,0
|
|
20250121,150900,141767120,9910,9910,9910,9910,0
|
|
20250121,150800,141767120,9910,9910,9910,9910,0
|
|
20250121,150700,141767120,9910,9930,9930,9910,958
|
|
20250121,150600,132272890,9940,9940,9940,9940,1
|
|
20250121,150500,132262950,9940,9940,9940,9940,3
|
|
20250121,150400,132233130,9950,9950,9950,9950,0
|
|
20250121,150300,132233130,9950,9950,9950,9950,0
|
|
20250121,150200,132233130,9950,9940,9950,9940,4
|
|
20250121,150100,132193340,9950,9950,9950,9950,0
|
|
20250121,150000,132193340,9950,9950,9950,9950,0
|
|
20250121,145900,132193340,9950,9950,9950,9950,0
|
|
20250121,145800,132193340,9950,9950,9950,9950,0
|
|
20250121,145700,132193340,9950,9950,9950,9950,0
|
|
20250121,145600,132193340,9950,9950,9950,9950,0
|
|
20250121,145500,132193340,9950,9950,9950,9950,0
|
|
20250121,145400,132193340,9950,9950,9950,9950,0
|
|
20250121,145300,132193340,9950,9950,9950,9950,0
|
|
20250121,145200,132193340,9950,9950,9950,9950,0
|
|
20250121,145100,132193340,9950,9950,9950,9950,0
|
|
20250121,145000,132193340,9950,9950,9950,9950,0
|
|
20250121,144900,132193340,9950,9950,9950,9950,0
|
|
20250121,144800,132193340,9950,9950,9950,9950,0
|
|
20250121,144700,132193340,9950,9950,9950,9950,40
|
|
20250121,144600,131795340,9970,9970,9970,9970,0
|
|
20250121,144500,131795340,9970,9970,9970,9970,0
|
|
20250121,144400,131795340,9970,9970,9970,9970,0
|
|
20250121,144300,131795340,9970,9970,9970,9970,0
|
|
20250121,144200,131795340,9970,9970,9970,9970,0
|
|
20250121,144100,131795340,9970,9970,9970,9970,0
|
|
20250121,144000,131795340,9970,9970,9970,9970,0
|
|
20250121,143900,131795340,9970,9970,9970,9970,0
|
|
20250121,143800,131795340,9970,9970,9970,9970,0
|
|
20250121,143700,131795340,9970,9970,9970,9970,0
|
|
20250121,143600,131795340,9970,9970,9970,9970,0
|
|
20250121,143500,131795340,9970,9970,9970,9970,0
|
|
20250121,143400,131795340,9970,9970,9970,9970,0
|
|
20250121,143300,131795340,9970,9970,9970,9970,0
|
|
20250121,143200,131795340,9970,9970,9970,9970,22
|
|
20250121,143100,131576000,9970,9970,9970,9970,0
|
|
20250121,143000,131576000,9970,9970,9970,9970,0
|
|
20250121,142900,131576000,9970,9970,9970,9970,0
|
|
20250121,142800,131576000,9970,9970,9970,9970,0
|
|
20250121,142700,131576000,9970,9970,9970,9970,0
|
|
20250121,142600,131576000,9970,9970,9970,9970,0
|
|
20250121,142500,131576000,9970,9970,9970,9970,0
|
|
20250121,142400,131576000,9970,9970,9970,9970,0
|
|
20250121,142300,131576000,9970,9970,9970,9970,0
|
|
20250121,142200,131576000,9970,9970,9970,9970,0
|
|
20250121,142100,131576000,9970,9970,9970,9970,0
|
|
20250121,142000,131576000,9970,9970,9970,9970,0
|
|
20250121,141900,131576000,9970,9970,9970,9970,0
|
|
20250121,141800,131576000,9970,9970,9970,9970,500
|
|
20250121,141700,126591000,9970,9970,9970,9970,0
|
|
20250121,141600,126591000,9970,9960,9970,9960,488
|
|
20250121,141500,121725650,9970,9970,9970,9970,0
|
|
20250121,141400,121725650,9970,9970,9970,9970,0
|
|
20250121,141300,121725650,9970,9970,9970,9970,0
|
|
20250121,141200,121725650,9970,9970,9970,9970,0
|
|
20250121,141100,121725650,9970,9970,9970,9970,0
|
|
20250121,141000,121725650,9970,9970,9970,9970,0
|
|
20250121,140900,121725650,9970,9970,9970,9970,0
|
|
20250121,140800,121725650,9970,9970,9970,9970,0
|
|
20250121,140700,121725650,9970,9970,9970,9970,0
|
|
20250121,140600,121725650,9970,9970,9970,9970,398
|
|
20250121,140500,117757590,9980,9980,9980,9980,0
|
|
20250121,140400,117757590,9980,9980,9980,9980,58
|
|
20250121,140300,117178750,9990,9990,9990,9990,0
|
|
20250121,140200,117178750,9990,9990,9990,9990,0
|
|
20250121,140100,117178750,9990,9990,9990,9990,0
|
|
20250121,140000,117178750,9990,9990,9990,9990,0
|
|
20250121,135900,117178750,9990,9990,9990,9990,0
|
|
20250121,135800,117178750,9990,9990,9990,9990,0
|
|
20250121,135700,117178750,9990,9990,9990,9990,0
|
|
20250121,135600,117178750,9990,9990,9990,9990,3
|
|
20250121,135500,117148780,10000,10000,10000,10000,0
|
|
20250121,135400,117148780,10000,10000,10000,10000,0
|
|
20250121,135300,117148780,10000,10000,10000,10000,1
|
|
20250121,135200,117138780,10000,10000,10000,10000,0
|
|
20250121,135100,117138780,10000,10000,10000,10000,1
|
|
20250121,135000,117128780,10000,10000,10000,10000,2
|
|
20250121,134900,117108780,10000,10000,10000,10000,0
|
|
20250121,134800,117108780,10000,10000,10000,10000,0
|
|
20250121,134700,117108780,10000,10000,10000,10000,20
|
|
20250121,134600,116908780,9990,9990,9990,9990,0
|
|
20250121,134500,116908780,9990,9990,9990,9990,180
|
|
20250121,134400,115110580,9990,9990,9990,9990,0
|
|
20250121,134300,115110580,9990,9990,9990,9990,0
|
|
20250121,134200,115110580,9990,9990,9990,9990,0
|
|
20250121,134100,115110580,9990,9990,9990,9990,0
|
|
20250121,134000,115110580,9990,9990,9990,9990,0
|
|
20250121,133900,115110580,9990,9990,9990,9990,0
|
|
20250121,133800,115110580,9990,9990,9990,9990,0
|
|
20250121,133700,115110580,9990,9990,9990,9990,0
|
|
20250121,133600,115110580,9990,9990,9990,9990,0
|
|
20250121,133500,115110580,9990,9990,9990,9990,0
|
|
20250121,133400,115110580,9990,9990,9990,9990,0
|
|
20250121,133300,115110580,9990,9990,9990,9990,0
|
|
20250121,133200,115110580,9990,9990,9990,9990,0
|
|
20250121,133100,115110580,9990,9990,9990,9990,0
|
|
20250121,133000,115110580,9990,9990,9990,9990,0
|
|
20250121,132900,115110580,9990,9990,9990,9990,0
|
|
20250121,132800,115110580,9990,9990,9990,9990,0
|
|
20250121,132700,115110580,9990,9990,9990,9990,0
|
|
20250121,132600,115110580,9990,9990,9990,9990,0
|
|
20250121,132500,115110580,9990,9990,9990,9990,0
|
|
20250121,132400,115110580,9990,9990,9990,9990,0
|
|
20250121,132300,115110580,9990,9990,9990,9990,0
|
|
20250121,132200,115110580,9990,9990,9990,9990,18
|
|
20250121,132100,114930760,10000,10000,10000,10000,0
|
|
20250121,132000,114930760,10000,10000,10000,10000,0
|
|
20250121,131900,114930760,10000,10000,10000,10000,0
|
|
20250121,131800,114930760,10000,10000,10000,10000,0
|
|
20250121,131700,114930760,10000,9980,10000,9980,5
|
|
20250121,131600,114880840,9980,9980,9980,9980,0
|
|
20250121,131500,114880840,9980,9980,9980,9980,0
|
|
20250121,131400,114880840,9980,9980,9980,9980,2
|
|
20250121,131300,114860880,9980,9980,9980,9980,101
|
|
20250121,131200,113852900,10000,10000,10000,10000,0
|
|
20250121,131100,113852900,10000,10000,10000,10000,0
|
|
20250121,131000,113852900,10000,10000,10000,10000,0
|
|
20250121,130900,113852900,10000,10000,10000,10000,0
|
|
20250121,130800,113852900,10000,10000,10000,10000,0
|
|
20250121,130700,113852900,10000,10000,10000,10000,0
|
|
20250121,130600,113852900,10000,9980,10000,9980,100
|
|
20250121,130500,112854760,9980,9970,9980,9970,606
|
|
20250121,130400,106812930,9970,9970,9970,9970,0
|
|
20250121,130300,106812930,9970,9970,9970,9970,0
|
|
20250121,130200,106812930,9970,9970,9970,9970,0
|
|
20250121,130100,106812930,9970,9970,9970,9970,0
|
|
20250121,130000,106812930,9970,9970,9970,9970,0
|
|
20250121,125900,106812930,9970,9970,9970,9970,0
|
|
20250121,125800,106812930,9970,9970,9970,9970,0
|
|
20250121,125700,106812930,9970,9970,9970,9970,0
|
|
20250121,125600,106812930,9970,9970,9970,9970,0
|
|
20250121,125500,106812930,9970,9970,9970,9970,0
|
|
20250121,125400,106812930,9970,9970,9970,9970,0
|
|
20250121,125300,106812930,9970,9970,9970,9970,0
|
|
20250121,125200,106812930,9970,9970,9970,9970,0
|
|
20250121,125100,106812930,9970,9970,9970,9970,0
|
|
20250121,125000,106812930,9970,9970,9970,9970,0
|
|
20250121,124900,106812930,9970,9970,9970,9970,134
|
|
20250121,124800,105476950,9970,9970,9970,9970,0
|
|
20250121,124700,105476950,9970,9970,9970,9970,0
|
|
20250121,124600,105476950,9970,9970,9970,9970,4
|
|
20250121,124500,105437070,9970,9970,9970,9970,0
|
|
20250121,124400,105437070,9970,9970,9970,9970,0
|
|
20250121,124300,105437070,9970,9970,9970,9970,0
|
|
20250121,124200,105437070,9970,9970,9970,9970,0
|
|
20250121,124100,105437070,9970,9970,9970,9970,16
|
|
20250121,124000,105277550,9970,9970,9970,9970,0
|
|
20250121,123900,105277550,9970,9970,9970,9970,4
|
|
20250121,123800,105237670,9970,9970,9970,9970,0
|
|
20250121,123700,105237670,9970,9970,9970,9970,20
|
|
20250121,123600,105038270,9970,9970,9970,9970,0
|
|
20250121,123500,105038270,9970,9970,9970,9970,30
|
|
20250121,123400,104739170,9970,9970,9970,9970,0
|
|
20250121,123300,104739170,9970,9970,9970,9970,20
|
|
20250121,123200,104539770,9970,9970,9970,9970,0
|
|
20250121,123100,104539770,9970,9970,9970,9970,0
|
|
20250121,123000,104539770,9970,9970,9970,9970,0
|
|
20250121,122900,104539770,9970,9970,9970,9970,1
|
|
20250121,122800,104529800,9970,9970,9970,9970,0
|
|
20250121,122700,104529800,9970,9970,9970,9970,1
|
|
20250121,122600,104519830,9970,9970,9970,9970,0
|
|
20250121,122500,104519830,9970,9970,9970,9970,0
|
|
20250121,122400,104519830,9970,9970,9970,9970,0
|
|
20250121,122300,104519830,9970,9970,9970,9970,0
|
|
20250121,122200,104519830,9970,9970,9970,9970,0
|
|
20250121,122100,104519830,9970,9970,9970,9970,348
|
|
20250121,122000,101050270,9970,9970,9970,9970,17
|
|
20250121,121900,100880780,9970,9970,9970,9970,7
|
|
20250121,121800,100810990,9970,9970,9970,9970,0
|
|
20250121,121700,100810990,9970,9960,9970,9960,20
|
|
20250121,121600,100611760,9960,9960,9960,9960,0
|
|
20250121,121500,100611760,9960,9960,9960,9960,0
|
|
20250121,121400,100611760,9960,9960,9960,9960,0
|
|
20250121,121300,100611760,9960,9960,9960,9960,0
|
|
20250121,121200,100611760,9960,9960,9960,9960,6
|
|
20250121,121100,100552000,9960,9960,9960,9960,0
|
|
20250121,121000,100552000,9960,9940,9960,9940,3
|
|
20250121,120900,100522150,9950,9950,9950,9950,0
|
|
20250121,120800,100522150,9950,9940,9950,9940,17
|
|
20250121,120700,100353010,9940,9940,9940,9940,0
|
|
20250121,120600,100353010,9940,9940,9940,9940,0
|
|
20250121,120500,100353010,9940,9940,9940,9940,0
|
|
20250121,120400,100353010,9940,9950,9950,9940,415
|
|
20250121,120300,96227760,9940,9940,9940,9940,0
|
|
20250121,120200,96227760,9940,9940,9940,9940,0
|
|
20250121,120100,96227760,9940,9940,9940,9940,0
|
|
20250121,120000,96227760,9940,9940,9940,9940,0
|
|
20250121,115900,96227760,9940,9940,9940,9940,0
|
|
20250121,115800,96227760,9940,9940,9940,9940,0
|
|
20250121,115700,96227760,9940,9940,9940,9940,0
|
|
20250121,115600,96227760,9940,9940,9940,9940,0
|
|
20250121,115500,96227760,9940,9940,9940,9930,1098
|
|
20250121,115400,85318490,9970,9970,9970,9970,0
|
|
20250121,115300,85318490,9970,9970,9970,9970,0
|
|
20250121,115200,85318490,9970,9970,9970,9970,0
|
|
20250121,115100,85318490,9970,9970,9970,9970,0
|
|
20250121,115000,85318490,9970,9970,9970,9970,0
|
|
20250121,114900,85318490,9970,9970,9970,9970,0
|
|
20250121,114800,85318490,9970,9970,9970,9970,0
|
|
20250121,114700,85318490,9970,9970,9970,9970,0
|
|
20250121,114600,85318490,9970,9970,9970,9970,0
|
|
20250121,114500,85318490,9970,9970,9970,9970,0
|
|
20250121,114400,85318490,9970,9970,9970,9970,0
|
|
20250121,114300,85318490,9970,9970,9970,9970,0
|
|
20250121,114200,85318490,9970,9970,9970,9970,0
|
|
20250121,114100,85318490,9970,9970,9970,9970,0
|
|
20250121,114000,85318490,9970,9970,9970,9970,0
|
|
20250121,113900,85318490,9970,9970,9970,9970,0
|
|
20250121,113800,85318490,9970,9970,9970,9970,0
|
|
20250121,113700,85318490,9970,9970,9970,9970,0
|
|
20250121,113600,85318490,9970,9970,9970,9970,0
|
|
20250121,113500,85318490,9970,9970,9970,9970,0
|
|
20250121,113400,85318490,9970,9970,9970,9970,0
|
|
20250121,113300,85318490,9970,9970,9970,9970,0
|
|
20250121,113200,85318490,9970,9970,9970,9970,10
|
|
20250121,113100,85218790,9940,9970,9970,9940,10
|
|
20250121,113000,85119300,9980,9980,9980,9980,0
|
|
20250121,112900,85119300,9980,9980,9980,9980,0
|
|
20250121,112800,85119300,9980,9980,9980,9980,0
|
|
20250121,112700,85119300,9980,9980,9980,9980,0
|
|
20250121,112600,85119300,9980,9980,9980,9980,0
|
|
20250121,112500,85119300,9980,9980,9980,9980,0
|
|
20250121,112400,85119300,9980,9980,9980,9980,0
|
|
20250121,112300,85119300,9980,9980,9980,9980,0
|
|
20250121,112200,85119300,9980,9980,9980,9980,0
|
|
20250121,112100,85119300,9980,9980,9980,9980,0
|
|
20250121,112000,85119300,9980,9970,9980,9970,28
|
|
20250121,111900,84839890,9970,9970,9970,9970,1
|
|
20250121,111800,84829920,9990,9990,9990,9990,0
|
|
20250121,111700,84829920,9990,9990,9990,9990,0
|
|
20250121,111600,84829920,9990,9990,9990,9990,1
|
|
20250121,111500,84819930,10000,9960,10000,9960,40
|
|
20250121,111400,84421210,9940,9940,9940,9940,0
|
|
20250121,111300,84421210,9940,9940,9940,9940,512
|
|
20250121,111200,79331930,9940,9940,9940,9940,0
|
|
20250121,111100,79331930,9940,9940,9940,9940,0
|
|
20250121,111000,79331930,9940,9940,9940,9940,0
|
|
20250121,110900,79331930,9940,9940,9940,9940,0
|
|
20250121,110800,79331930,9940,9940,9940,9940,0
|
|
20250121,110700,79331930,9940,9940,9940,9940,0
|
|
20250121,110600,79331930,9940,9940,9940,9940,0
|
|
20250121,110500,79331930,9940,9940,9940,9940,0
|
|
20250121,110400,79331930,9940,9940,9940,9940,0
|
|
20250121,110300,79331930,9940,9940,9940,9940,0
|
|
20250121,110200,79331930,9940,9940,9940,9940,0
|
|
20250121,110100,79331930,9940,9940,9940,9940,0
|
|
20250121,110000,79331930,9940,9940,9940,9940,0
|
|
20250121,105900,79331930,9940,9940,9940,9940,0
|
|
20250121,105800,79331930,9940,9940,9940,9940,5
|
|
20250121,105700,79282230,9940,9940,9940,9940,0
|
|
20250121,105600,79282230,9940,9940,9940,9940,0
|
|
20250121,105500,79282230,9940,9930,9940,9930,4
|
|
20250121,105400,79242480,9930,9930,9930,9930,0
|
|
20250121,105300,79242480,9930,9930,9930,9930,0
|
|
20250121,105200,79242480,9930,9930,9930,9930,0
|
|
20250121,105100,79242480,9930,9930,9930,9930,0
|
|
20250121,105000,79242480,9930,9930,9930,9930,0
|
|
20250121,104900,79242480,9930,9930,9930,9930,0
|
|
20250121,104800,79242480,9930,9930,9930,9930,0
|
|
20250121,104700,79242480,9930,9930,9930,9930,0
|
|
20250121,104600,79242480,9930,9940,9940,9930,9
|
|
20250121,104500,79153090,9950,9950,9950,9950,0
|
|
20250121,104400,79153090,9950,9950,9950,9950,0
|
|
20250121,104300,79153090,9950,9950,9950,9950,0
|
|
20250121,104200,79153090,9950,9950,9950,9950,0
|
|
20250121,104100,79153090,9950,9950,9950,9950,0
|
|
20250121,104000,79153090,9950,9950,9950,9950,0
|
|
20250121,103900,79153090,9950,9950,9950,9950,0
|
|
20250121,103800,79153090,9950,9950,9950,9950,0
|
|
20250121,103700,79153090,9950,9950,9950,9950,0
|
|
20250121,103600,79153090,9950,9950,9950,9950,0
|
|
20250121,103500,79153090,9950,9950,9950,9950,0
|
|
20250121,103400,79153090,9950,9950,9950,9950,0
|
|
20250121,103300,79153090,9950,9950,9950,9950,0
|
|
20250121,103200,79153090,9950,9950,9950,9950,0
|
|
20250121,103100,79153090,9950,9950,9950,9950,0
|
|
20250121,103000,79153090,9950,9950,9950,9950,0
|
|
20250121,102900,79153090,9950,9950,9950,9950,0
|
|
20250121,102800,79153090,9950,9950,9950,9950,0
|
|
20250121,102700,79153090,9950,9950,9950,9950,0
|
|
20250121,102600,79153090,9950,9950,9950,9950,0
|
|
20250121,102500,79153090,9950,9950,9950,9950,0
|
|
20250121,102400,79153090,9950,9950,9950,9950,0
|
|
20250121,102300,79153090,9950,9950,9950,9950,0
|
|
20250121,102200,79153090,9950,9950,9950,9950,0
|
|
20250121,102100,79153090,9950,9950,9950,9950,0
|
|
20250121,102000,79153090,9950,9950,9950,9950,0
|
|
20250121,101900,79153090,9950,9950,9950,9950,0
|
|
20250121,101800,79153090,9950,9950,9950,9950,0
|
|
20250121,101700,79153090,9950,9950,9950,9950,14
|
|
20250121,101600,79013790,9950,9950,9950,9950,2
|
|
20250121,101500,78993890,9940,9940,9940,9940,0
|
|
20250121,101400,78993890,9940,9940,9940,9940,0
|
|
20250121,101300,78993890,9940,9940,9940,9940,50
|
|
20250121,101200,78496890,9950,9950,9950,9950,0
|
|
20250121,101100,78496890,9950,9950,9950,9950,0
|
|
20250121,101000,78496890,9950,9950,9950,9950,0
|
|
20250121,100900,78496890,9950,9950,9950,9950,0
|
|
20250121,100800,78496890,9950,9950,9950,9950,0
|
|
20250121,100700,78496890,9950,9950,9950,9950,0
|
|
20250121,100600,78496890,9950,9950,9950,9950,2
|
|
20250121,100500,78476990,9950,9950,9950,9950,0
|
|
20250121,100400,78476990,9950,9950,9950,9950,0
|
|
20250121,100300,78476990,9950,9950,9950,9950,0
|
|
20250121,100200,78476990,9950,9950,9950,9950,0
|
|
20250121,100100,78476990,9950,9950,9950,9950,0
|
|
20250121,100000,78476990,9950,9950,9950,9950,0
|
|
20250121,095900,78476990,9950,9950,9950,9950,0
|
|
20250121,095800,78476990,9950,9950,9950,9950,2
|
|
20250121,095700,78457090,9950,9950,9950,9950,0
|
|
20250121,095600,78457090,9950,9950,9950,9950,0
|
|
20250121,095500,78457090,9950,9950,9950,9950,0
|
|
20250121,095400,78457090,9950,9950,9950,9950,0
|
|
20250121,095300,78457090,9950,9950,9950,9950,0
|
|
20250121,095200,78457090,9950,9950,9950,9950,0
|
|
20250121,095100,78457090,9950,9950,9950,9950,0
|
|
20250121,095000,78457090,9950,9950,9950,9950,0
|
|
20250121,094900,78457090,9950,9950,9950,9950,0
|
|
20250121,094800,78457090,9950,9950,9950,9950,0
|
|
20250121,094700,78457090,9950,9950,9950,9950,0
|
|
20250121,094600,78457090,9950,9950,9950,9950,0
|
|
20250121,094500,78457090,9950,9950,9950,9950,0
|
|
20250121,094400,78457090,9950,9950,9950,9950,0
|
|
20250121,094300,78457090,9950,9950,9950,9950,7
|
|
20250121,094200,78387440,9950,9950,9950,9950,0
|
|
20250121,094100,78387440,9950,9950,9950,9950,1
|
|
20250121,094000,78377490,9950,9940,9950,9940,24
|
|
20250121,093900,78138700,9950,9950,9950,9940,34
|
|
20250121,093800,77800410,9950,9950,9950,9950,2
|
|
20250121,093700,77780510,9950,9950,9950,9950,28
|
|
20250121,093600,77501910,9950,9950,9950,9950,15
|
|
20250121,093500,77352660,9950,9950,9950,9950,29
|
|
20250121,093400,77064110,9950,9950,9950,9950,0
|
|
20250121,093300,77064110,9950,9950,9950,9950,0
|
|
20250121,093200,77064110,9950,9950,9950,9950,0
|
|
20250121,093100,77064110,9950,9950,9950,9950,2
|
|
20250121,093000,77044210,9940,9940,9940,9940,22
|
|
20250121,092900,76825530,9940,9940,9940,9940,434
|
|
20250121,092800,72511570,9940,9940,9940,9940,0
|
|
20250121,092700,72511570,9940,9940,9950,9940,12
|
|
20250121,092600,72392280,9950,9950,9950,9950,0
|
|
20250121,092500,72392280,9950,9950,9950,9950,0
|
|
20250121,092400,72392280,9950,9980,9980,9920,412
|
|
20250121,092300,68298410,9990,9990,9990,9990,0
|
|
20250121,092200,68298410,9990,9990,9990,9990,22
|
|
20250121,092100,68078630,9990,9990,9990,9990,2
|
|
20250121,092000,68058650,9980,9980,9980,9980,0
|
|
20250121,091900,68058650,9980,9980,9980,9980,0
|
|
20250121,091800,68058650,9980,9980,9980,9980,100
|
|
20250121,091700,67060650,10000,9990,10000,9990,40
|
|
20250121,091600,66660970,9990,10000,10000,9990,699
|
|
20250121,091500,59671980,10050,10050,10050,10050,0
|
|
20250121,091400,59671980,10050,10050,10050,10050,0
|
|
20250121,091300,59671980,10050,10050,10050,10050,463
|
|
20250121,091200,55018830,10050,10050,10050,10050,200
|
|
20250121,091100,53008830,10050,10050,10050,10050,304
|
|
20250121,091000,49953630,10050,10050,10060,10050,32
|
|
20250121,090900,49631930,10050,10050,10050,10050,1
|
|
20250121,090800,49621880,10100,10100,10100,10100,0
|
|
20250121,090700,49621880,10100,10100,10100,10100,0
|
|
20250121,090600,49621880,10100,10070,10100,10050,972
|
|
20250121,090500,39832380,10100,10100,10100,10100,0
|
|
20250121,090400,39832380,10100,10100,10100,10100,1
|
|
20250121,090300,39822280,10100,10120,10150,10100,960
|
|
20250121,090200,30117240,10170,10070,10200,10070,1041
|
|
20250121,090100,19619320,10070,9910,10130,9910,1699
|
|
20250121,090000,2568770,9910,9960,9960,9910,259
|