593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185000,79470970,11270,11270,11270,11270,302
|
|
20250107,184900,79470970,11270,11270,11270,11270,0
|
|
20250107,184800,79470970,11270,11270,11270,11270,0
|
|
20250107,184700,79470970,11270,11270,11270,11270,0
|
|
20250107,184600,79470970,11270,11270,11270,11270,0
|
|
20250107,184500,79470970,11270,11270,11270,11270,0
|
|
20250107,184400,79470970,11270,11270,11270,11270,0
|
|
20250107,184300,79470970,11270,11270,11270,11270,0
|
|
20250107,184200,79470970,11270,11270,11270,11270,0
|
|
20250107,184100,79470970,11270,11270,11270,11270,0
|
|
20250107,184000,79470970,11270,11270,11270,11270,0
|
|
20250107,183900,79470970,11270,11270,11270,11270,0
|
|
20250107,183800,79470970,11270,11270,11270,11270,0
|
|
20250107,183700,79470970,11270,11270,11270,11270,0
|
|
20250107,183600,79470970,11270,11270,11270,11270,0
|
|
20250107,183500,79470970,11270,11270,11270,11270,0
|
|
20250107,183400,79470970,11270,11270,11270,11270,0
|
|
20250107,183300,79470970,11270,11270,11270,11270,0
|
|
20250107,183200,79470970,11270,11270,11270,11270,0
|
|
20250107,183100,79470970,11270,11270,11270,11270,0
|
|
20250107,183000,79470970,11270,11270,11270,11270,0
|
|
20250107,182900,79470970,11270,11270,11270,11270,0
|
|
20250107,182800,79470970,11270,11270,11270,11270,0
|
|
20250107,182700,79470970,11270,11270,11270,11270,0
|
|
20250107,182600,79470970,11270,11270,11270,11270,0
|
|
20250107,182500,79470970,11270,11270,11270,11270,0
|
|
20250107,182400,79470970,11270,11270,11270,11270,0
|
|
20250107,182300,79470970,11270,11270,11270,11270,0
|
|
20250107,182200,79470970,11270,11270,11270,11270,0
|
|
20250107,182100,79470970,11270,11270,11270,11270,0
|
|
20250107,182000,79470970,11270,11270,11270,11270,302
|
|
20250107,181900,79470970,11270,11270,11270,11270,0
|
|
20250107,181800,79470970,11270,11270,11270,11270,0
|
|
20250107,181700,79470970,11270,11270,11270,11270,0
|
|
20250107,181600,79470970,11270,11270,11270,11270,0
|
|
20250107,181500,79470970,11270,11270,11270,11270,0
|
|
20250107,181400,79470970,11270,11270,11270,11270,0
|
|
20250107,181300,79470970,11270,11270,11270,11270,0
|
|
20250107,181200,79470970,11270,11270,11270,11270,0
|
|
20250107,181100,79470970,11270,11270,11270,11270,0
|
|
20250107,181000,79470970,11270,11270,11270,11270,0
|
|
20250107,180900,79470970,11270,11270,11270,11270,0
|
|
20250107,180800,79470970,11270,11270,11270,11270,0
|
|
20250107,180700,79470970,11270,11270,11270,11270,0
|
|
20250107,180600,79470970,11270,11270,11270,11270,0
|
|
20250107,180500,79470970,11270,11270,11270,11270,0
|
|
20250107,180400,79470970,11270,11270,11270,11270,0
|
|
20250107,180300,79470970,11270,11270,11270,11270,0
|
|
20250107,180200,79470970,11270,11270,11270,11270,0
|
|
20250107,180100,79470970,11270,11270,11270,11270,0
|
|
20250107,180000,79470970,11270,11270,11270,11270,0
|
|
20250107,175900,79470970,11270,11270,11270,11270,0
|
|
20250107,175800,79470970,11270,11270,11270,11270,0
|
|
20250107,175700,79470970,11270,11270,11270,11270,0
|
|
20250107,175600,79470970,11270,11270,11270,11270,0
|
|
20250107,175500,79470970,11270,11270,11270,11270,0
|
|
20250107,175400,79470970,11270,11270,11270,11270,0
|
|
20250107,175300,79470970,11270,11270,11270,11270,0
|
|
20250107,175200,79470970,11270,11270,11270,11270,0
|
|
20250107,175100,79470970,11270,11270,11270,11270,0
|
|
20250107,175000,79470970,11270,11270,11270,11270,302
|
|
20250107,174900,79470970,11270,11270,11270,11270,0
|
|
20250107,174800,79470970,11270,11270,11270,11270,0
|
|
20250107,174700,79470970,11270,11270,11270,11270,0
|
|
20250107,174600,79470970,11270,11270,11270,11270,0
|
|
20250107,174500,79470970,11270,11270,11270,11270,0
|
|
20250107,174400,79470970,11270,11270,11270,11270,0
|
|
20250107,174300,79470970,11270,11270,11270,11270,0
|
|
20250107,174200,79470970,11270,11270,11270,11270,0
|
|
20250107,174100,79470970,11270,11270,11270,11270,0
|
|
20250107,174000,79470970,11270,11270,11270,11270,0
|
|
20250107,173900,79470970,11270,11270,11270,11270,0
|
|
20250107,173800,79470970,11270,11270,11270,11270,0
|
|
20250107,173700,79470970,11270,11270,11270,11270,0
|
|
20250107,173600,79470970,11270,11270,11270,11270,0
|
|
20250107,173500,79470970,11270,11270,11270,11270,0
|
|
20250107,173400,79470970,11270,11270,11270,11270,0
|
|
20250107,173300,79470970,11270,11270,11270,11270,0
|
|
20250107,173200,79470970,11270,11270,11270,11270,0
|
|
20250107,173100,79470970,11270,11270,11270,11270,0
|
|
20250107,173000,79470970,11270,11270,11270,11270,0
|
|
20250107,172900,79470970,11270,11270,11270,11270,0
|
|
20250107,172800,79470970,11270,11270,11270,11270,0
|
|
20250107,172700,79470970,11270,11270,11270,11270,0
|
|
20250107,172600,79470970,11270,11270,11270,11270,0
|
|
20250107,172500,79470970,11270,11270,11270,11270,0
|
|
20250107,172400,79470970,11270,11270,11270,11270,0
|
|
20250107,172300,79470970,11270,11270,11270,11270,0
|
|
20250107,172200,79470970,11270,11270,11270,11270,0
|
|
20250107,172100,79470970,11270,11270,11270,11270,0
|
|
20250107,172000,79470970,11270,11270,11270,11270,302
|
|
20250107,171900,79470970,11270,11270,11270,11270,0
|
|
20250107,171800,79470970,11270,11270,11270,11270,0
|
|
20250107,171700,79470970,11270,11270,11270,11270,0
|
|
20250107,171600,79470970,11270,11270,11270,11270,0
|
|
20250107,171500,79470970,11270,11270,11270,11270,0
|
|
20250107,171400,79470970,11270,11270,11270,11270,0
|
|
20250107,171300,79470970,11270,11270,11270,11270,0
|
|
20250107,171200,79470970,11270,11270,11270,11270,0
|
|
20250107,171100,79470970,11270,11270,11270,11270,0
|
|
20250107,171000,79470970,11270,11270,11270,11270,0
|
|
20250107,170900,79470970,11270,11270,11270,11270,0
|
|
20250107,170800,79470970,11270,11270,11270,11270,0
|
|
20250107,170700,79470970,11270,11270,11270,11270,0
|
|
20250107,170600,79470970,11270,11270,11270,11270,0
|
|
20250107,170500,79470970,11270,11270,11270,11270,0
|
|
20250107,170400,79470970,11270,11270,11270,11270,0
|
|
20250107,170300,79470970,11270,11270,11270,11270,0
|
|
20250107,170200,79470970,11270,11270,11270,11270,0
|
|
20250107,170100,79470970,11270,11270,11270,11270,0
|
|
20250107,170000,79470970,11270,11270,11270,11270,0
|
|
20250107,165900,79470970,11270,11270,11270,11270,0
|
|
20250107,165800,79470970,11270,11270,11270,11270,0
|
|
20250107,165700,79470970,11270,11270,11270,11270,0
|
|
20250107,165600,79470970,11270,11270,11270,11270,0
|
|
20250107,165500,79470970,11270,11270,11270,11270,0
|
|
20250107,165400,79470970,11270,11270,11270,11270,0
|
|
20250107,165300,79470970,11270,11270,11270,11270,0
|
|
20250107,165200,79470970,11270,11270,11270,11270,0
|
|
20250107,165100,79470970,11270,11270,11270,11270,0
|
|
20250107,165000,79470970,11270,11270,11270,11270,302
|
|
20250107,164900,79470970,11270,11270,11270,11270,0
|
|
20250107,164800,79470970,11270,11270,11270,11270,0
|
|
20250107,164700,79470970,11270,11270,11270,11270,0
|
|
20250107,164600,79470970,11270,11270,11270,11270,0
|
|
20250107,164500,79470970,11270,11270,11270,11270,0
|
|
20250107,164400,79470970,11270,11270,11270,11270,0
|
|
20250107,164300,79470970,11270,11270,11270,11270,0
|
|
20250107,164200,79470970,11270,11270,11270,11270,0
|
|
20250107,164100,79470970,11270,11270,11270,11270,0
|
|
20250107,164000,79470970,11270,11270,11270,11270,0
|
|
20250107,163900,79470970,11270,11270,11270,11270,0
|
|
20250107,163800,79470970,11270,11270,11270,11270,0
|
|
20250107,163700,79470970,11270,11270,11270,11270,0
|
|
20250107,163600,79470970,11270,11270,11270,11270,0
|
|
20250107,163500,79470970,11270,11270,11270,11270,0
|
|
20250107,163400,79470970,11270,11270,11270,11270,0
|
|
20250107,163300,79470970,11270,11270,11270,11270,0
|
|
20250107,163200,79470970,11270,11270,11270,11270,0
|
|
20250107,163100,79470970,11270,11270,11270,11270,0
|
|
20250107,163000,79470970,11270,11270,11270,11270,0
|
|
20250107,162900,79470970,11270,11270,11270,11270,0
|
|
20250107,162800,79470970,11270,11270,11270,11270,0
|
|
20250107,162700,79470970,11270,11270,11270,11270,0
|
|
20250107,162600,79470970,11270,11270,11270,11270,0
|
|
20250107,162500,79470970,11270,11270,11270,11270,0
|
|
20250107,162400,79470970,11270,11270,11270,11270,0
|
|
20250107,162300,79470970,11270,11270,11270,11270,0
|
|
20250107,162200,79470970,11270,11270,11270,11270,0
|
|
20250107,162100,79470970,11270,11270,11270,11270,0
|
|
20250107,162000,79470970,11270,11270,11270,11270,302
|
|
20250107,161900,79470970,11270,11270,11270,11270,0
|
|
20250107,161800,79470970,11270,11270,11270,11270,0
|
|
20250107,161700,79470970,11270,11270,11270,11270,0
|
|
20250107,161600,79470970,11270,11270,11270,11270,0
|
|
20250107,161500,79470970,11270,11270,11270,11270,0
|
|
20250107,161400,79470970,11270,11270,11270,11270,0
|
|
20250107,161300,79470970,11270,11270,11270,11270,0
|
|
20250107,161200,79470970,11270,11270,11270,11270,0
|
|
20250107,161100,79470970,11270,11270,11270,11270,0
|
|
20250107,161000,79470970,11270,11270,11270,11270,0
|
|
20250107,160900,79470970,11270,11270,11270,11270,0
|
|
20250107,160800,79470970,11270,11270,11270,11270,0
|
|
20250107,160700,79470970,11270,11270,11270,11270,0
|
|
20250107,160600,79470970,11270,11270,11270,11270,0
|
|
20250107,160500,79470970,11270,11270,11270,11270,0
|
|
20250107,160400,79470970,11270,11270,11270,11270,0
|
|
20250107,160300,79470970,11270,11270,11270,11270,0
|
|
20250107,160200,79470970,11270,11270,11270,11270,0
|
|
20250107,160100,79470970,11270,11270,11270,11270,0
|
|
20250107,160000,79470970,11270,11270,11270,11270,0
|
|
20250107,155900,79470970,11270,11270,11270,11270,0
|
|
20250107,155800,79470970,11270,11270,11270,11270,0
|
|
20250107,155700,79470970,11270,11270,11270,11270,0
|
|
20250107,155600,79470970,11270,11270,11270,11270,0
|
|
20250107,155500,79470970,11270,11270,11270,11270,0
|
|
20250107,155400,79470970,11270,11270,11270,11270,0
|
|
20250107,155300,79470970,11270,11270,11270,11270,0
|
|
20250107,155200,79470970,11270,11270,11270,11270,0
|
|
20250107,155100,79470970,11270,11270,11270,11270,0
|
|
20250107,155000,79470970,11270,11270,11270,11270,302
|
|
20250107,154900,79470970,11270,11270,11270,11270,0
|
|
20250107,154800,79470970,11270,11270,11270,11270,0
|
|
20250107,154700,79470970,11270,11270,11270,11270,0
|
|
20250107,154600,79470970,11270,11270,11270,11270,0
|
|
20250107,154500,79470970,11270,11270,11270,11270,0
|
|
20250107,154400,79470970,11270,11270,11270,11270,0
|
|
20250107,154300,79470970,11270,11270,11270,11270,0
|
|
20250107,154200,79470970,11270,11270,11270,11270,0
|
|
20250107,154100,79470970,11270,11270,11270,11270,0
|
|
20250107,154000,79470970,11270,11270,11270,11270,0
|
|
20250107,153900,79470970,11270,11270,11270,11270,0
|
|
20250107,153800,79470970,11270,11270,11270,11270,0
|
|
20250107,153700,79470970,11270,11270,11270,11270,0
|
|
20250107,153600,79470970,11270,11270,11270,11270,0
|
|
20250107,153500,79470970,11270,11270,11270,11270,0
|
|
20250107,153400,79470970,11270,11270,11270,11270,0
|
|
20250107,153300,79470970,11270,11270,11270,11270,0
|
|
20250107,153200,79470970,11270,11270,11270,11270,0
|
|
20250107,153100,79470970,11270,11270,11270,11270,0
|
|
20250107,153000,79470970,11270,11270,11270,11270,302
|
|
20250107,152900,76067430,11190,11190,11190,11190,0
|
|
20250107,152800,76067430,11190,11190,11190,11190,0
|
|
20250107,152700,76067430,11190,11190,11190,11190,0
|
|
20250107,152600,76067430,11190,11190,11190,11190,0
|
|
20250107,152500,76067430,11190,11190,11190,11190,0
|
|
20250107,152400,76067430,11190,11190,11190,11190,0
|
|
20250107,152300,76067430,11190,11190,11190,11190,0
|
|
20250107,152200,76067430,11190,11190,11190,11190,0
|
|
20250107,152100,76067430,11190,11190,11190,11190,0
|
|
20250107,152000,76067430,11190,11190,11190,11190,0
|
|
20250107,151900,76067430,11190,11190,11190,11190,0
|
|
20250107,151800,76067430,11190,11190,11190,11190,1
|
|
20250107,151700,76056240,11180,11180,11180,11180,0
|
|
20250107,151600,76056240,11180,11180,11180,11180,0
|
|
20250107,151500,76056240,11180,11180,11180,11180,0
|
|
20250107,151400,76056240,11180,11180,11180,11180,0
|
|
20250107,151300,76056240,11180,11180,11180,11180,0
|
|
20250107,151200,76056240,11180,11180,11180,11180,0
|
|
20250107,151100,76056240,11180,11180,11180,11180,0
|
|
20250107,151000,76056240,11180,11180,11180,11180,0
|
|
20250107,150900,76056240,11180,11180,11180,11180,0
|
|
20250107,150800,76056240,11180,11180,11180,11180,0
|
|
20250107,150700,76056240,11180,11180,11180,11180,0
|
|
20250107,150600,76056240,11180,11180,11180,11180,0
|
|
20250107,150500,76056240,11180,11180,11180,11180,0
|
|
20250107,150400,76056240,11180,11180,11180,11180,0
|
|
20250107,150300,76056240,11180,11200,11200,11180,3000
|
|
20250107,150200,42476240,11180,11180,11180,11180,0
|
|
20250107,150100,42476240,11180,11180,11180,11180,0
|
|
20250107,150000,42476240,11180,11180,11180,11180,0
|
|
20250107,145900,42476240,11180,11180,11180,11180,0
|
|
20250107,145800,42476240,11180,11180,11180,11180,0
|
|
20250107,145700,42476240,11180,11180,11180,11180,0
|
|
20250107,145600,42476240,11180,11180,11180,11180,0
|
|
20250107,145500,42476240,11180,11180,11180,11180,0
|
|
20250107,145400,42476240,11180,11180,11180,11180,8
|
|
20250107,145300,42386800,11230,11230,11230,11230,0
|
|
20250107,145200,42386800,11230,11230,11230,11230,0
|
|
20250107,145100,42386800,11230,11230,11230,11230,0
|
|
20250107,145000,42386800,11230,11230,11230,11230,0
|
|
20250107,144900,42386800,11230,11230,11230,11230,0
|
|
20250107,144800,42386800,11230,11230,11230,11230,0
|
|
20250107,144700,42386800,11230,11230,11230,11230,0
|
|
20250107,144600,42386800,11230,11230,11230,11230,0
|
|
20250107,144500,42386800,11230,11230,11230,11230,0
|
|
20250107,144400,42386800,11230,11230,11230,11230,37
|
|
20250107,144300,41971290,11230,11230,11230,11230,0
|
|
20250107,144200,41971290,11230,11230,11230,11230,0
|
|
20250107,144100,41971290,11230,11230,11230,11230,11
|
|
20250107,144000,41847760,11260,11260,11260,11260,0
|
|
20250107,143900,41847760,11260,11260,11260,11260,0
|
|
20250107,143800,41847760,11260,11260,11260,11260,0
|
|
20250107,143700,41847760,11260,11260,11260,11260,0
|
|
20250107,143600,41847760,11260,11260,11260,11260,0
|
|
20250107,143500,41847760,11260,11260,11260,11260,0
|
|
20250107,143400,41847760,11260,11260,11260,11260,0
|
|
20250107,143300,41847760,11260,11260,11260,11260,0
|
|
20250107,143200,41847760,11260,11260,11260,11260,0
|
|
20250107,143100,41847760,11260,11260,11260,11260,100
|
|
20250107,143000,40721760,11270,11270,11270,11270,0
|
|
20250107,142900,40721760,11270,11270,11270,11270,0
|
|
20250107,142800,40721760,11270,11270,11270,11270,0
|
|
20250107,142700,40721760,11270,11270,11270,11270,0
|
|
20250107,142600,40721760,11270,11270,11270,11270,0
|
|
20250107,142500,40721760,11270,11270,11270,11270,0
|
|
20250107,142400,40721760,11270,11270,11270,11270,0
|
|
20250107,142300,40721760,11270,11270,11270,11270,0
|
|
20250107,142200,40721760,11270,11270,11270,11270,0
|
|
20250107,142100,40721760,11270,11270,11270,11270,0
|
|
20250107,142000,40721760,11270,11270,11270,11270,0
|
|
20250107,141900,40721760,11270,11270,11270,11270,0
|
|
20250107,141800,40721760,11270,11270,11270,11270,0
|
|
20250107,141700,40721760,11270,11270,11270,11270,0
|
|
20250107,141600,40721760,11270,11270,11270,11270,0
|
|
20250107,141500,40721760,11270,11270,11270,11270,0
|
|
20250107,141400,40721760,11270,11270,11270,11270,0
|
|
20250107,141300,40721760,11270,11270,11270,11270,0
|
|
20250107,141200,40721760,11270,11270,11270,11270,0
|
|
20250107,141100,40721760,11270,11270,11270,11270,0
|
|
20250107,141000,40721760,11270,11270,11270,11270,0
|
|
20250107,140900,40721760,11270,11270,11270,11270,0
|
|
20250107,140800,40721760,11270,11270,11270,11270,0
|
|
20250107,140700,40721760,11270,11270,11270,11270,0
|
|
20250107,140600,40721760,11270,11270,11270,11270,0
|
|
20250107,140500,40721760,11270,11270,11270,11270,0
|
|
20250107,140400,40721760,11270,11270,11270,11270,0
|
|
20250107,140300,40721760,11270,11270,11270,11270,0
|
|
20250107,140200,40721760,11270,11270,11270,11270,0
|
|
20250107,140100,40721760,11270,11270,11270,11270,0
|
|
20250107,140000,40721760,11270,11270,11270,11270,0
|
|
20250107,135900,40721760,11270,11270,11270,11270,0
|
|
20250107,135800,40721760,11270,11270,11270,11270,0
|
|
20250107,135700,40721760,11270,11270,11270,11270,0
|
|
20250107,135600,40721760,11270,11270,11270,11270,0
|
|
20250107,135500,40721760,11270,11230,11270,11230,454
|
|
20250107,135400,35623260,11270,11270,11270,11270,0
|
|
20250107,135300,35623260,11270,11270,11270,11270,0
|
|
20250107,135200,35623260,11270,11270,11270,11270,0
|
|
20250107,135100,35623260,11270,11270,11270,11270,0
|
|
20250107,135000,35623260,11270,11270,11270,11270,0
|
|
20250107,134900,35623260,11270,11270,11270,11270,0
|
|
20250107,134800,35623260,11270,11270,11270,11270,0
|
|
20250107,134700,35623260,11270,11270,11270,11270,0
|
|
20250107,134600,35623260,11270,11270,11270,11270,0
|
|
20250107,134500,35623260,11270,11270,11270,11270,0
|
|
20250107,134400,35623260,11270,11270,11270,11270,0
|
|
20250107,134300,35623260,11270,11270,11270,11270,0
|
|
20250107,134200,35623260,11270,11270,11270,11270,0
|
|
20250107,134100,35623260,11270,11270,11270,11270,0
|
|
20250107,134000,35623260,11270,11270,11270,11270,0
|
|
20250107,133900,35623260,11270,11270,11270,11270,0
|
|
20250107,133800,35623260,11270,11270,11270,11270,0
|
|
20250107,133700,35623260,11270,11270,11270,11270,0
|
|
20250107,133600,35623260,11270,11270,11270,11270,0
|
|
20250107,133500,35623260,11270,11270,11270,11270,0
|
|
20250107,133400,35623260,11270,11270,11270,11270,0
|
|
20250107,133300,35623260,11270,11270,11270,11270,0
|
|
20250107,133200,35623260,11270,11270,11270,11270,0
|
|
20250107,133100,35623260,11270,11270,11270,11270,0
|
|
20250107,133000,35623260,11270,11270,11270,11270,0
|
|
20250107,132900,35623260,11270,11270,11270,11270,0
|
|
20250107,132800,35623260,11270,11270,11270,11270,0
|
|
20250107,132700,35623260,11270,11270,11270,11270,7
|
|
20250107,132600,35544370,11270,11270,11270,11270,0
|
|
20250107,132500,35544370,11270,11270,11270,11270,0
|
|
20250107,132400,35544370,11270,11270,11270,11270,0
|
|
20250107,132300,35544370,11270,11270,11270,11270,0
|
|
20250107,132200,35544370,11270,11270,11270,11270,0
|
|
20250107,132100,35544370,11270,11270,11270,11270,0
|
|
20250107,132000,35544370,11270,11270,11270,11270,0
|
|
20250107,131900,35544370,11270,11270,11270,11270,0
|
|
20250107,131800,35544370,11270,11270,11270,11270,0
|
|
20250107,131700,35544370,11270,11270,11270,11270,0
|
|
20250107,131600,35544370,11270,11270,11270,11270,31
|
|
20250107,131500,35195000,11270,11270,11270,11270,57
|
|
20250107,131400,34552610,11240,11240,11240,11240,0
|
|
20250107,131300,34552610,11240,11240,11240,11240,0
|
|
20250107,131200,34552610,11240,11240,11240,11240,0
|
|
20250107,131100,34552610,11240,11240,11240,11240,0
|
|
20250107,131000,34552610,11240,11240,11240,11240,0
|
|
20250107,130900,34552610,11240,11240,11240,11240,0
|
|
20250107,130800,34552610,11240,11240,11240,11240,0
|
|
20250107,130700,34552610,11240,11240,11240,11240,0
|
|
20250107,130600,34552610,11240,11240,11240,11240,65
|
|
20250107,130500,33822010,11240,11240,11240,11240,20
|
|
20250107,130400,33597210,11230,11230,11230,11230,0
|
|
20250107,130300,33597210,11230,11230,11230,11230,0
|
|
20250107,130200,33597210,11230,11230,11230,11230,0
|
|
20250107,130100,33597210,11230,11230,11230,11230,0
|
|
20250107,130000,33597210,11230,11230,11230,11230,0
|
|
20250107,125900,33597210,11230,11230,11230,11230,0
|
|
20250107,125800,33597210,11230,11230,11230,11230,0
|
|
20250107,125700,33597210,11230,11230,11230,11230,0
|
|
20250107,125600,33597210,11230,11230,11230,11230,0
|
|
20250107,125500,33597210,11230,11230,11230,11230,0
|
|
20250107,125400,33597210,11230,11230,11230,11230,0
|
|
20250107,125300,33597210,11230,11230,11230,11230,0
|
|
20250107,125200,33597210,11230,11230,11230,11230,0
|
|
20250107,125100,33597210,11230,11230,11230,11230,0
|
|
20250107,125000,33597210,11230,11230,11230,11230,0
|
|
20250107,124900,33597210,11230,11230,11230,11230,0
|
|
20250107,124800,33597210,11230,11230,11230,11230,0
|
|
20250107,124700,33597210,11230,11230,11230,11230,0
|
|
20250107,124600,33597210,11230,11230,11230,11230,0
|
|
20250107,124500,33597210,11230,11230,11230,11230,0
|
|
20250107,124400,33597210,11230,11230,11230,11230,8
|
|
20250107,124300,33507370,11240,11240,11240,11240,0
|
|
20250107,124200,33507370,11240,11240,11240,11240,0
|
|
20250107,124100,33507370,11240,11240,11240,11240,0
|
|
20250107,124000,33507370,11240,11240,11240,11240,0
|
|
20250107,123900,33507370,11240,11240,11240,11240,0
|
|
20250107,123800,33507370,11240,11240,11240,11240,0
|
|
20250107,123700,33507370,11240,11240,11240,11240,0
|
|
20250107,123600,33507370,11240,11240,11240,11240,0
|
|
20250107,123500,33507370,11240,11240,11240,11240,0
|
|
20250107,123400,33507370,11240,11230,11240,11230,89
|
|
20250107,123300,32507700,11230,11230,11230,11230,178
|
|
20250107,123200,30508760,11180,11180,11180,11180,0
|
|
20250107,123100,30508760,11180,11180,11180,11180,0
|
|
20250107,123000,30508760,11180,11180,11180,11180,0
|
|
20250107,122900,30508760,11180,11180,11180,11180,0
|
|
20250107,122800,30508760,11180,11180,11180,11180,0
|
|
20250107,122700,30508760,11180,11180,11180,11180,1
|
|
20250107,122600,30497580,11180,11180,11180,11180,0
|
|
20250107,122500,30497580,11180,11180,11180,11180,0
|
|
20250107,122400,30497580,11180,11180,11180,11180,0
|
|
20250107,122300,30497580,11180,11180,11180,11180,0
|
|
20250107,122200,30497580,11180,11180,11180,11180,0
|
|
20250107,122100,30497580,11180,11180,11180,11180,0
|
|
20250107,122000,30497580,11180,11180,11180,11180,0
|
|
20250107,121900,30497580,11180,11180,11180,11180,0
|
|
20250107,121800,30497580,11180,11180,11180,11180,0
|
|
20250107,121700,30497580,11180,11180,11180,11180,0
|
|
20250107,121600,30497580,11180,11180,11180,11180,0
|
|
20250107,121500,30497580,11180,11180,11180,11180,0
|
|
20250107,121400,30497580,11180,11190,11190,11180,386
|
|
20250107,121300,26181950,11230,11230,11230,11230,0
|
|
20250107,121200,26181950,11230,11230,11230,11230,0
|
|
20250107,121100,26181950,11230,11230,11230,11230,0
|
|
20250107,121000,26181950,11230,11230,11230,11230,0
|
|
20250107,120900,26181950,11230,11230,11230,11230,0
|
|
20250107,120800,26181950,11230,11230,11230,11230,0
|
|
20250107,120700,26181950,11230,11230,11230,11230,0
|
|
20250107,120600,26181950,11230,11230,11230,11230,0
|
|
20250107,120500,26181950,11230,11230,11230,11230,0
|
|
20250107,120400,26181950,11230,11230,11230,11230,0
|
|
20250107,120300,26181950,11230,11230,11230,11230,0
|
|
20250107,120200,26181950,11230,11230,11230,11230,19
|
|
20250107,120100,25968580,11230,11230,11230,11230,0
|
|
20250107,120000,25968580,11230,11230,11230,11230,92
|
|
20250107,115900,24935420,11180,11180,11180,11180,0
|
|
20250107,115800,24935420,11180,11180,11180,11180,0
|
|
20250107,115700,24935420,11180,11180,11180,11180,0
|
|
20250107,115600,24935420,11180,11180,11180,11180,0
|
|
20250107,115500,24935420,11180,11180,11180,11180,0
|
|
20250107,115400,24935420,11180,11180,11180,11180,0
|
|
20250107,115300,24935420,11180,11180,11180,11180,0
|
|
20250107,115200,24935420,11180,11180,11180,11180,0
|
|
20250107,115100,24935420,11180,11180,11180,11180,0
|
|
20250107,115000,24935420,11180,11180,11180,11180,0
|
|
20250107,114900,24935420,11180,11180,11180,11180,0
|
|
20250107,114800,24935420,11180,11180,11180,11180,0
|
|
20250107,114700,24935420,11180,11180,11180,11180,0
|
|
20250107,114600,24935420,11180,11180,11180,11180,0
|
|
20250107,114500,24935420,11180,11180,11180,11180,0
|
|
20250107,114400,24935420,11180,11180,11180,11180,0
|
|
20250107,114300,24935420,11180,11190,11190,11160,188
|
|
20250107,114200,22834990,11230,11230,11230,11230,0
|
|
20250107,114100,22834990,11230,11230,11230,11230,0
|
|
20250107,114000,22834990,11230,11230,11230,11230,0
|
|
20250107,113900,22834990,11230,11230,11230,11230,0
|
|
20250107,113800,22834990,11230,11230,11230,11230,0
|
|
20250107,113700,22834990,11230,11230,11230,11230,0
|
|
20250107,113600,22834990,11230,11220,11230,11220,58
|
|
20250107,113500,22184220,11220,11220,11220,11220,0
|
|
20250107,113400,22184220,11220,11220,11220,11220,0
|
|
20250107,113300,22184220,11220,11220,11220,11220,0
|
|
20250107,113200,22184220,11220,11220,11220,11220,0
|
|
20250107,113100,22184220,11220,11220,11220,11220,0
|
|
20250107,113000,22184220,11220,11220,11220,11220,0
|
|
20250107,112900,22184220,11220,11220,11220,11220,0
|
|
20250107,112800,22184220,11220,11220,11220,11220,0
|
|
20250107,112700,22184220,11220,11220,11220,11220,0
|
|
20250107,112600,22184220,11220,11220,11220,11220,0
|
|
20250107,112500,22184220,11220,11220,11220,11220,0
|
|
20250107,112400,22184220,11220,11220,11220,11220,0
|
|
20250107,112300,22184220,11220,11220,11220,11220,0
|
|
20250107,112200,22184220,11220,11220,11220,11220,1
|
|
20250107,112100,22173000,11220,11220,11220,11220,0
|
|
20250107,112000,22173000,11220,11220,11220,11220,0
|
|
20250107,111900,22173000,11220,11220,11220,11220,0
|
|
20250107,111800,22173000,11220,11220,11220,11220,0
|
|
20250107,111700,22173000,11220,11220,11220,11220,0
|
|
20250107,111600,22173000,11220,11220,11220,11220,0
|
|
20250107,111500,22173000,11220,11220,11220,11220,2
|
|
20250107,111400,22150560,11230,11230,11230,11230,0
|
|
20250107,111300,22150560,11230,11230,11230,11230,0
|
|
20250107,111200,22150560,11230,11230,11230,11230,0
|
|
20250107,111100,22150560,11230,11230,11230,11230,0
|
|
20250107,111000,22150560,11230,11230,11230,11230,1
|
|
20250107,110900,22139330,11180,11180,11180,11180,0
|
|
20250107,110800,22139330,11180,11180,11180,11180,0
|
|
20250107,110700,22139330,11180,11180,11180,11180,0
|
|
20250107,110600,22139330,11180,11180,11180,11180,0
|
|
20250107,110500,22139330,11180,11180,11180,11180,0
|
|
20250107,110400,22139330,11180,11180,11180,11180,0
|
|
20250107,110300,22139330,11180,11180,11180,11180,0
|
|
20250107,110200,22139330,11180,11180,11180,11180,0
|
|
20250107,110100,22139330,11180,11180,11180,11180,0
|
|
20250107,110000,22139330,11180,11180,11180,11180,0
|
|
20250107,105900,22139330,11180,11180,11180,11180,0
|
|
20250107,105800,22139330,11180,11180,11180,11180,0
|
|
20250107,105700,22139330,11180,11180,11180,11180,0
|
|
20250107,105600,22139330,11180,11180,11180,11180,0
|
|
20250107,105500,22139330,11180,11180,11180,11180,0
|
|
20250107,105400,22139330,11180,11180,11180,11180,0
|
|
20250107,105300,22139330,11180,11180,11180,11180,0
|
|
20250107,105200,22139330,11180,11180,11180,11180,0
|
|
20250107,105100,22139330,11180,11180,11180,11180,0
|
|
20250107,105000,22139330,11180,11180,11180,11180,0
|
|
20250107,104900,22139330,11180,11180,11180,11180,0
|
|
20250107,104800,22139330,11180,11180,11180,11180,0
|
|
20250107,104700,22139330,11180,11180,11180,11180,0
|
|
20250107,104600,22139330,11180,11180,11180,11180,0
|
|
20250107,104500,22139330,11180,11180,11180,11180,0
|
|
20250107,104400,22139330,11180,11180,11180,11180,0
|
|
20250107,104300,22139330,11180,11180,11180,11180,0
|
|
20250107,104200,22139330,11180,11180,11180,11180,0
|
|
20250107,104100,22139330,11180,11200,11200,11180,30
|
|
20250107,104000,21803740,11190,11190,11190,11190,0
|
|
20250107,103900,21803740,11190,11190,11190,11190,0
|
|
20250107,103800,21803740,11190,11190,11190,11190,0
|
|
20250107,103700,21803740,11190,11190,11190,11190,0
|
|
20250107,103600,21803740,11190,11190,11190,11190,0
|
|
20250107,103500,21803740,11190,11190,11190,11190,0
|
|
20250107,103400,21803740,11190,11190,11190,11190,0
|
|
20250107,103300,21803740,11190,11190,11190,11190,0
|
|
20250107,103200,21803740,11190,11190,11190,11190,0
|
|
20250107,103100,21803740,11190,11190,11190,11190,0
|
|
20250107,103000,21803740,11190,11190,11190,11190,0
|
|
20250107,102900,21803740,11190,11190,11190,11190,0
|
|
20250107,102800,21803740,11190,11190,11190,11190,0
|
|
20250107,102700,21803740,11190,11190,11190,11190,0
|
|
20250107,102600,21803740,11190,11190,11190,11190,0
|
|
20250107,102500,21803740,11190,11190,11190,11190,0
|
|
20250107,102400,21803740,11190,11190,11190,11190,0
|
|
20250107,102300,21803740,11190,11190,11190,11190,0
|
|
20250107,102200,21803740,11190,11190,11190,11190,0
|
|
20250107,102100,21803740,11190,11190,11190,11190,0
|
|
20250107,102000,21803740,11190,11190,11190,11190,0
|
|
20250107,101900,21803740,11190,11190,11240,11190,194
|
|
20250107,101800,19632630,11190,11200,11200,11190,26
|
|
20250107,101700,19341450,11200,11200,11200,11200,0
|
|
20250107,101600,19341450,11200,11200,11200,11200,0
|
|
20250107,101500,19341450,11200,11200,11200,11200,0
|
|
20250107,101400,19341450,11200,11200,11200,11200,0
|
|
20250107,101300,19341450,11200,11200,11200,11200,0
|
|
20250107,101200,19341450,11200,11200,11200,11200,0
|
|
20250107,101100,19341450,11200,11200,11200,11200,1
|
|
20250107,101000,19330250,11250,11250,11250,11250,0
|
|
20250107,100900,19330250,11250,11250,11250,11250,0
|
|
20250107,100800,19330250,11250,11250,11250,11250,0
|
|
20250107,100700,19330250,11250,11250,11250,11250,0
|
|
20250107,100600,19330250,11250,11250,11250,11250,0
|
|
20250107,100500,19330250,11250,11250,11250,11250,0
|
|
20250107,100400,19330250,11250,11250,11250,11250,0
|
|
20250107,100300,19330250,11250,11250,11250,11250,0
|
|
20250107,100200,19330250,11250,11250,11250,11250,1
|
|
20250107,100100,19319000,11190,11190,11190,11190,0
|
|
20250107,100000,19319000,11190,11190,11190,11190,0
|
|
20250107,095900,19319000,11190,11190,11190,11190,0
|
|
20250107,095800,19319000,11190,11190,11190,11190,16
|
|
20250107,095700,19139960,11240,11240,11240,11240,0
|
|
20250107,095600,19139960,11240,11240,11240,11240,0
|
|
20250107,095500,19139960,11240,11240,11240,11240,0
|
|
20250107,095400,19139960,11240,11240,11240,11240,0
|
|
20250107,095300,19139960,11240,11240,11240,11240,0
|
|
20250107,095200,19139960,11240,11240,11240,11240,0
|
|
20250107,095100,19139960,11240,11240,11240,11240,0
|
|
20250107,095000,19139960,11240,11240,11240,11240,0
|
|
20250107,094900,19139960,11240,11240,11240,11240,0
|
|
20250107,094800,19139960,11240,11240,11240,11240,0
|
|
20250107,094700,19139960,11240,11240,11240,11240,0
|
|
20250107,094600,19139960,11240,11240,11240,11240,0
|
|
20250107,094500,19139960,11240,11240,11240,11240,1
|
|
20250107,094400,19128720,11250,11250,11250,11250,0
|
|
20250107,094300,19128720,11250,11250,11250,11250,0
|
|
20250107,094200,19128720,11250,11250,11250,11250,0
|
|
20250107,094100,19128720,11250,11250,11250,11250,0
|
|
20250107,094000,19128720,11250,11250,11250,11250,0
|
|
20250107,093900,19128720,11250,11250,11250,11250,0
|
|
20250107,093800,19128720,11250,11250,11250,11250,0
|
|
20250107,093700,19128720,11250,11250,11250,11250,0
|
|
20250107,093600,19128720,11250,11250,11250,11250,0
|
|
20250107,093500,19128720,11250,11250,11250,11250,0
|
|
20250107,093400,19128720,11250,11240,11250,11240,17
|
|
20250107,093300,18937490,11180,11180,11180,11180,0
|
|
20250107,093200,18937490,11180,11180,11180,11180,0
|
|
20250107,093100,18937490,11180,11180,11180,11180,300
|
|
20250107,093000,15583490,11200,11200,11200,11200,6
|
|
20250107,092900,15516290,11200,11200,11200,11200,0
|
|
20250107,092800,15516290,11200,11200,11200,11200,0
|
|
20250107,092700,15516290,11200,11200,11200,11200,0
|
|
20250107,092600,15516290,11200,11200,11200,11200,0
|
|
20250107,092500,15516290,11200,11200,11200,11200,18
|
|
20250107,092400,15314690,11100,11180,11180,11100,841
|
|
20250107,092300,5939040,11180,11180,11180,11180,0
|
|
20250107,092200,5939040,11180,11230,11230,11180,233
|
|
20250107,092100,3331770,11250,11250,11250,11250,0
|
|
20250107,092000,3331770,11250,11250,11250,11250,0
|
|
20250107,091900,3331770,11250,11250,11250,11250,0
|
|
20250107,091800,3331770,11250,11250,11250,11250,0
|
|
20250107,091700,3331770,11250,11250,11250,11250,0
|
|
20250107,091600,3331770,11250,11250,11250,11250,42
|
|
20250107,091500,2859270,11250,11250,11250,11250,0
|
|
20250107,091400,2859270,11250,11250,11250,11250,66
|
|
20250107,091300,2116770,11250,11250,11250,11250,0
|
|
20250107,091200,2116770,11250,11250,11250,11250,0
|
|
20250107,091100,2116770,11250,11250,11250,11250,0
|
|
20250107,091000,2116770,11250,11250,11250,11250,0
|
|
20250107,090900,2116770,11250,11250,11250,11250,0
|
|
20250107,090800,2116770,11250,11250,11250,11250,0
|
|
20250107,090700,2116770,11250,11250,11250,11250,0
|
|
20250107,090600,2116770,11250,11250,11250,11250,0
|
|
20250107,090500,2116770,11250,11250,11250,11250,0
|
|
20250107,090400,2116770,11250,11250,11250,11250,0
|
|
20250107,090300,2116770,11250,11250,11250,11250,0
|
|
20250107,090200,2116770,11250,11260,11260,11250,75
|
|
20250107,090100,1272990,11250,11270,11350,11250,101
|
|
20250107,090000,134040,11170,11170,11170,11170,12
|