624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202100,173486540,4475,4475,4475,4475,306
|
|
20250102,202000,173486540,4475,4475,4475,4475,0
|
|
20250102,201900,173486540,4475,4475,4475,4475,0
|
|
20250102,201800,173486540,4475,4475,4475,4475,0
|
|
20250102,201700,173486540,4475,4475,4475,4475,0
|
|
20250102,201600,173486540,4475,4475,4475,4475,0
|
|
20250102,201500,173486540,4475,4475,4475,4475,0
|
|
20250102,201400,173486540,4475,4475,4475,4475,0
|
|
20250102,201300,173486540,4475,4475,4475,4475,0
|
|
20250102,201200,173486540,4475,4475,4475,4475,0
|
|
20250102,201100,173486540,4475,4475,4475,4475,0
|
|
20250102,201000,173486540,4475,4475,4475,4475,0
|
|
20250102,200900,173486540,4475,4475,4475,4475,0
|
|
20250102,200800,173486540,4475,4475,4475,4475,0
|
|
20250102,200700,173486540,4475,4475,4475,4475,0
|
|
20250102,200600,173486540,4475,4475,4475,4475,0
|
|
20250102,200500,173486540,4475,4475,4475,4475,0
|
|
20250102,200400,173486540,4475,4475,4475,4475,0
|
|
20250102,200300,173486540,4475,4475,4475,4475,0
|
|
20250102,200200,173486540,4475,4475,4475,4475,0
|
|
20250102,200100,173486540,4475,4475,4475,4475,0
|
|
20250102,200000,173486540,4475,4475,4475,4475,0
|
|
20250102,195900,173486540,4475,4475,4475,4475,0
|
|
20250102,195800,173486540,4475,4475,4475,4475,0
|
|
20250102,195700,173486540,4475,4475,4475,4475,0
|
|
20250102,195600,173486540,4475,4475,4475,4475,0
|
|
20250102,195500,173486540,4475,4475,4475,4475,0
|
|
20250102,195400,173486540,4475,4475,4475,4475,0
|
|
20250102,195300,173486540,4475,4475,4475,4475,0
|
|
20250102,195200,173486540,4475,4475,4475,4475,0
|
|
20250102,195100,173486540,4475,4475,4475,4475,306
|
|
20250102,195000,173486540,4475,4475,4475,4475,0
|
|
20250102,194900,173486540,4475,4475,4475,4475,0
|
|
20250102,194800,173486540,4475,4475,4475,4475,0
|
|
20250102,194700,173486540,4475,4475,4475,4475,0
|
|
20250102,194600,173486540,4475,4475,4475,4475,0
|
|
20250102,194500,173486540,4475,4475,4475,4475,0
|
|
20250102,194400,173486540,4475,4475,4475,4475,0
|
|
20250102,194300,173486540,4475,4475,4475,4475,0
|
|
20250102,194200,173486540,4475,4475,4475,4475,0
|
|
20250102,194100,173486540,4475,4475,4475,4475,0
|
|
20250102,194000,173486540,4475,4475,4475,4475,0
|
|
20250102,193900,173486540,4475,4475,4475,4475,0
|
|
20250102,193800,173486540,4475,4475,4475,4475,0
|
|
20250102,193700,173486540,4475,4475,4475,4475,0
|
|
20250102,193600,173486540,4475,4475,4475,4475,0
|
|
20250102,193500,173486540,4475,4475,4475,4475,0
|
|
20250102,193400,173486540,4475,4475,4475,4475,0
|
|
20250102,193300,173486540,4475,4475,4475,4475,0
|
|
20250102,193200,173486540,4475,4475,4475,4475,0
|
|
20250102,193100,173486540,4475,4475,4475,4475,0
|
|
20250102,193000,173486540,4475,4475,4475,4475,0
|
|
20250102,192900,173486540,4475,4475,4475,4475,0
|
|
20250102,192800,173486540,4475,4475,4475,4475,0
|
|
20250102,192700,173486540,4475,4475,4475,4475,0
|
|
20250102,192600,173486540,4475,4475,4475,4475,0
|
|
20250102,192500,173486540,4475,4475,4475,4475,0
|
|
20250102,192400,173486540,4475,4475,4475,4475,0
|
|
20250102,192300,173486540,4475,4475,4475,4475,0
|
|
20250102,192200,173486540,4475,4475,4475,4475,0
|
|
20250102,192100,173486540,4475,4475,4475,4475,306
|
|
20250102,192000,173486540,4475,4475,4475,4475,0
|
|
20250102,191900,173486540,4475,4475,4475,4475,0
|
|
20250102,191800,173486540,4475,4475,4475,4475,0
|
|
20250102,191700,173486540,4475,4475,4475,4475,0
|
|
20250102,191600,173486540,4475,4475,4475,4475,0
|
|
20250102,191500,173486540,4475,4475,4475,4475,0
|
|
20250102,191400,173486540,4475,4475,4475,4475,0
|
|
20250102,191300,173486540,4475,4475,4475,4475,0
|
|
20250102,191200,173486540,4475,4475,4475,4475,0
|
|
20250102,191100,173486540,4475,4475,4475,4475,0
|
|
20250102,191000,173486540,4475,4475,4475,4475,0
|
|
20250102,190900,173486540,4475,4475,4475,4475,0
|
|
20250102,190800,173486540,4475,4475,4475,4475,0
|
|
20250102,190700,173486540,4475,4475,4475,4475,0
|
|
20250102,190600,173486540,4475,4475,4475,4475,0
|
|
20250102,190500,173486540,4475,4475,4475,4475,0
|
|
20250102,190400,173486540,4475,4475,4475,4475,0
|
|
20250102,190300,173486540,4475,4475,4475,4475,0
|
|
20250102,190200,173486540,4475,4475,4475,4475,0
|
|
20250102,190100,173486540,4475,4475,4475,4475,0
|
|
20250102,190000,173486540,4475,4475,4475,4475,0
|
|
20250102,185900,173486540,4475,4475,4475,4475,0
|
|
20250102,185800,173486540,4475,4475,4475,4475,0
|
|
20250102,185700,173486540,4475,4475,4475,4475,0
|
|
20250102,185600,173486540,4475,4475,4475,4475,0
|
|
20250102,185500,173486540,4475,4475,4475,4475,0
|
|
20250102,185400,173486540,4475,4475,4475,4475,0
|
|
20250102,185300,173486540,4475,4475,4475,4475,0
|
|
20250102,185200,173486540,4475,4475,4475,4475,0
|
|
20250102,185100,173486540,4475,4475,4475,4475,306
|
|
20250102,185000,173486540,4475,4475,4475,4475,0
|
|
20250102,184900,173486540,4475,4475,4475,4475,0
|
|
20250102,184800,173486540,4475,4475,4475,4475,0
|
|
20250102,184700,173486540,4475,4475,4475,4475,0
|
|
20250102,184600,173486540,4475,4475,4475,4475,0
|
|
20250102,184500,173486540,4475,4475,4475,4475,0
|
|
20250102,184400,173486540,4475,4475,4475,4475,0
|
|
20250102,184300,173486540,4475,4475,4475,4475,0
|
|
20250102,184200,173486540,4475,4475,4475,4475,0
|
|
20250102,184100,173486540,4475,4475,4475,4475,0
|
|
20250102,184000,173486540,4475,4475,4475,4475,0
|
|
20250102,183900,173486540,4475,4475,4475,4475,0
|
|
20250102,183800,173486540,4475,4475,4475,4475,0
|
|
20250102,183700,173486540,4475,4475,4475,4475,0
|
|
20250102,183600,173486540,4475,4475,4475,4475,0
|
|
20250102,183500,173486540,4475,4475,4475,4475,0
|
|
20250102,183400,173486540,4475,4475,4475,4475,0
|
|
20250102,183300,173486540,4475,4475,4475,4475,0
|
|
20250102,183200,173486540,4475,4475,4475,4475,0
|
|
20250102,183100,173486540,4475,4475,4475,4475,0
|
|
20250102,183000,173486540,4475,4475,4475,4475,0
|
|
20250102,182900,173486540,4475,4475,4475,4475,0
|
|
20250102,182800,173486540,4475,4475,4475,4475,0
|
|
20250102,182700,173486540,4475,4475,4475,4475,0
|
|
20250102,182600,173486540,4475,4475,4475,4475,0
|
|
20250102,182500,173486540,4475,4475,4475,4475,0
|
|
20250102,182400,173486540,4475,4475,4475,4475,0
|
|
20250102,182300,173486540,4475,4475,4475,4475,0
|
|
20250102,182200,173486540,4475,4475,4475,4475,0
|
|
20250102,182100,173486540,4475,4475,4475,4475,306
|
|
20250102,182000,173486540,4475,4475,4475,4475,0
|
|
20250102,181900,173486540,4475,4475,4475,4475,0
|
|
20250102,181800,173486540,4475,4475,4475,4475,0
|
|
20250102,181700,173486540,4475,4475,4475,4475,0
|
|
20250102,181600,173486540,4475,4475,4475,4475,0
|
|
20250102,181500,173486540,4475,4475,4475,4475,0
|
|
20250102,181400,173486540,4475,4475,4475,4475,0
|
|
20250102,181300,173486540,4475,4475,4475,4475,0
|
|
20250102,181200,173486540,4475,4475,4475,4475,0
|
|
20250102,181100,173486540,4475,4475,4475,4475,0
|
|
20250102,181000,173486540,4475,4475,4475,4475,0
|
|
20250102,180900,173486540,4475,4475,4475,4475,0
|
|
20250102,180800,173486540,4475,4475,4475,4475,0
|
|
20250102,180700,173486540,4475,4475,4475,4475,0
|
|
20250102,180600,173486540,4475,4475,4475,4475,0
|
|
20250102,180500,173486540,4475,4475,4475,4475,0
|
|
20250102,180400,173486540,4475,4475,4475,4475,0
|
|
20250102,180300,173486540,4475,4475,4475,4475,0
|
|
20250102,180200,173486540,4475,4475,4475,4475,0
|
|
20250102,180100,173486540,4475,4475,4475,4475,0
|
|
20250102,180000,173486540,4475,4475,4475,4475,0
|
|
20250102,175900,173486540,4475,4475,4475,4475,0
|
|
20250102,175800,173486540,4475,4475,4475,4475,0
|
|
20250102,175700,173486540,4475,4475,4475,4475,0
|
|
20250102,175600,173486540,4475,4475,4475,4475,0
|
|
20250102,175500,173486540,4475,4475,4475,4475,0
|
|
20250102,175400,173486540,4475,4475,4475,4475,0
|
|
20250102,175300,173486540,4475,4475,4475,4475,0
|
|
20250102,175200,173486540,4475,4475,4475,4475,0
|
|
20250102,175100,173486540,4475,4475,4475,4475,306
|
|
20250102,175000,173486540,4475,4475,4475,4475,0
|
|
20250102,174900,173486540,4475,4475,4475,4475,0
|
|
20250102,174800,173486540,4475,4475,4475,4475,0
|
|
20250102,174700,173486540,4475,4475,4475,4475,0
|
|
20250102,174600,173486540,4475,4475,4475,4475,0
|
|
20250102,174500,173486540,4475,4475,4475,4475,0
|
|
20250102,174400,173486540,4475,4475,4475,4475,0
|
|
20250102,174300,173486540,4475,4475,4475,4475,0
|
|
20250102,174200,173486540,4475,4475,4475,4475,0
|
|
20250102,174100,173486540,4475,4475,4475,4475,0
|
|
20250102,174000,173486540,4475,4475,4475,4475,0
|
|
20250102,173900,173486540,4475,4475,4475,4475,0
|
|
20250102,173800,173486540,4475,4475,4475,4475,0
|
|
20250102,173700,173486540,4475,4475,4475,4475,0
|
|
20250102,173600,173486540,4475,4475,4475,4475,0
|
|
20250102,173500,173486540,4475,4475,4475,4475,0
|
|
20250102,173400,173486540,4475,4475,4475,4475,0
|
|
20250102,173300,173486540,4475,4475,4475,4475,0
|
|
20250102,173200,173486540,4475,4475,4475,4475,0
|
|
20250102,173100,173486540,4475,4475,4475,4475,0
|
|
20250102,173000,173486540,4475,4475,4475,4475,0
|
|
20250102,172900,173486540,4475,4475,4475,4475,0
|
|
20250102,172800,173486540,4475,4475,4475,4475,0
|
|
20250102,172700,173486540,4475,4475,4475,4475,0
|
|
20250102,172600,173486540,4475,4475,4475,4475,0
|
|
20250102,172500,173486540,4475,4475,4475,4475,0
|
|
20250102,172400,173486540,4475,4475,4475,4475,0
|
|
20250102,172300,173486540,4475,4475,4475,4475,0
|
|
20250102,172200,173486540,4475,4475,4475,4475,0
|
|
20250102,172100,173486540,4475,4475,4475,4475,306
|
|
20250102,172000,173486540,4475,4475,4475,4475,0
|
|
20250102,171900,173486540,4475,4475,4475,4475,0
|
|
20250102,171800,173486540,4475,4475,4475,4475,0
|
|
20250102,171700,173486540,4475,4475,4475,4475,0
|
|
20250102,171600,173486540,4475,4475,4475,4475,0
|
|
20250102,171500,173486540,4475,4475,4475,4475,0
|
|
20250102,171400,173486540,4475,4475,4475,4475,0
|
|
20250102,171300,173486540,4475,4475,4475,4475,0
|
|
20250102,171200,173486540,4475,4475,4475,4475,0
|
|
20250102,171100,173486540,4475,4475,4475,4475,0
|
|
20250102,171000,173486540,4475,4475,4475,4475,0
|
|
20250102,170900,173486540,4475,4475,4475,4475,0
|
|
20250102,170800,173486540,4475,4475,4475,4475,0
|
|
20250102,170700,173486540,4475,4475,4475,4475,0
|
|
20250102,170600,173486540,4475,4475,4475,4475,0
|
|
20250102,170500,173486540,4475,4475,4475,4475,0
|
|
20250102,170400,173486540,4475,4475,4475,4475,0
|
|
20250102,170300,173486540,4475,4475,4475,4475,0
|
|
20250102,170200,173486540,4475,4475,4475,4475,0
|
|
20250102,170100,173486540,4475,4475,4475,4475,0
|
|
20250102,170000,173486540,4475,4475,4475,4475,0
|
|
20250102,165900,173486540,4475,4475,4475,4475,0
|
|
20250102,165800,173486540,4475,4475,4475,4475,0
|
|
20250102,165700,173486540,4475,4475,4475,4475,0
|
|
20250102,165600,173486540,4475,4475,4475,4475,0
|
|
20250102,165500,173486540,4475,4475,4475,4475,0
|
|
20250102,165400,173486540,4475,4475,4475,4475,0
|
|
20250102,165300,173486540,4475,4475,4475,4475,0
|
|
20250102,165200,173486540,4475,4475,4475,4475,0
|
|
20250102,165100,173486540,4475,4475,4475,4475,306
|
|
20250102,165000,173486540,4475,4475,4475,4475,0
|
|
20250102,164900,173486540,4475,4475,4475,4475,0
|
|
20250102,164800,173486540,4475,4475,4475,4475,0
|
|
20250102,164700,173486540,4475,4475,4475,4475,0
|
|
20250102,164600,173486540,4475,4475,4475,4475,0
|
|
20250102,164500,173486540,4475,4475,4475,4475,0
|
|
20250102,164400,173486540,4475,4475,4475,4475,0
|
|
20250102,164300,173486540,4475,4475,4475,4475,0
|
|
20250102,164200,173486540,4475,4475,4475,4475,0
|
|
20250102,164100,173486540,4475,4475,4475,4475,0
|
|
20250102,164000,173486540,4475,4475,4475,4475,0
|
|
20250102,163900,173486540,4475,4475,4475,4475,0
|
|
20250102,163800,173486540,4475,4475,4475,4475,0
|
|
20250102,163700,173486540,4475,4475,4475,4475,0
|
|
20250102,163600,173486540,4475,4475,4475,4475,0
|
|
20250102,163500,173486540,4475,4475,4475,4475,0
|
|
20250102,163400,173486540,4475,4475,4475,4475,0
|
|
20250102,163300,173486540,4475,4475,4475,4475,0
|
|
20250102,163200,173486540,4475,4475,4475,4475,0
|
|
20250102,163100,173486540,4475,4475,4475,4475,0
|
|
20250102,163000,173486540,4475,4475,4475,4475,0
|
|
20250102,162900,173486540,4475,4475,4475,4475,0
|
|
20250102,162800,173486540,4475,4475,4475,4475,0
|
|
20250102,162700,173486540,4475,4475,4475,4475,0
|
|
20250102,162600,173486540,4475,4475,4475,4475,0
|
|
20250102,162500,173486540,4475,4475,4475,4475,0
|
|
20250102,162400,173486540,4475,4475,4475,4475,0
|
|
20250102,162300,173486540,4475,4475,4475,4475,0
|
|
20250102,162200,173486540,4475,4475,4475,4475,0
|
|
20250102,162100,173486540,4475,4475,4475,4475,306
|
|
20250102,162000,173486540,4475,4475,4475,4475,0
|
|
20250102,161900,173486540,4475,4475,4475,4475,0
|
|
20250102,161800,173486540,4475,4475,4475,4475,0
|
|
20250102,161700,173486540,4475,4475,4475,4475,0
|
|
20250102,161600,173486540,4475,4475,4475,4475,0
|
|
20250102,161500,173486540,4475,4475,4475,4475,0
|
|
20250102,161400,173486540,4475,4475,4475,4475,0
|
|
20250102,161300,173486540,4475,4475,4475,4475,0
|
|
20250102,161200,173486540,4475,4475,4475,4475,0
|
|
20250102,161100,173486540,4475,4475,4475,4475,0
|
|
20250102,161000,173486540,4475,4475,4475,4475,0
|
|
20250102,160900,173486540,4475,4475,4475,4475,0
|
|
20250102,160800,173486540,4475,4475,4475,4475,0
|
|
20250102,160700,173486540,4475,4475,4475,4475,0
|
|
20250102,160600,173486540,4475,4475,4475,4475,0
|
|
20250102,160500,173486540,4475,4475,4475,4475,0
|
|
20250102,160400,173486540,4475,4475,4475,4475,0
|
|
20250102,160300,173486540,4475,4475,4475,4475,0
|
|
20250102,160200,173486540,4475,4475,4475,4475,0
|
|
20250102,160100,173486540,4475,4475,4475,4475,0
|
|
20250102,160000,173486540,4475,4475,4475,4475,0
|
|
20250102,155900,173486540,4475,4475,4475,4475,0
|
|
20250102,155800,173486540,4475,4475,4475,4475,0
|
|
20250102,155700,173486540,4475,4475,4475,4475,0
|
|
20250102,155600,173486540,4475,4475,4475,4475,0
|
|
20250102,155500,173486540,4475,4475,4475,4475,0
|
|
20250102,155400,173486540,4475,4475,4475,4475,0
|
|
20250102,155300,173486540,4475,4475,4475,4475,0
|
|
20250102,155200,173486540,4475,4475,4475,4475,0
|
|
20250102,155100,173486540,4475,4475,4475,4475,306
|
|
20250102,155000,173486540,4475,4475,4475,4475,0
|
|
20250102,154900,173486540,4475,4475,4475,4475,0
|
|
20250102,154800,173486540,4475,4475,4475,4475,0
|
|
20250102,154700,173486540,4475,4475,4475,4475,0
|
|
20250102,154600,173486540,4475,4475,4475,4475,0
|
|
20250102,154500,173486540,4475,4475,4475,4475,0
|
|
20250102,154400,173486540,4475,4475,4475,4475,0
|
|
20250102,154300,173486540,4475,4475,4475,4475,0
|
|
20250102,154200,173486540,4475,4475,4475,4475,0
|
|
20250102,154100,173486540,4475,4475,4475,4475,0
|
|
20250102,154000,173486540,4475,4475,4475,4475,0
|
|
20250102,153900,173486540,4475,4475,4475,4475,0
|
|
20250102,153800,173486540,4475,4475,4475,4475,0
|
|
20250102,153700,173486540,4475,4475,4475,4475,0
|
|
20250102,153600,173486540,4475,4475,4475,4475,0
|
|
20250102,153500,173486540,4475,4475,4475,4475,0
|
|
20250102,153400,173486540,4475,4475,4475,4475,0
|
|
20250102,153300,173486540,4475,4475,4475,4475,0
|
|
20250102,153200,173486540,4475,4475,4475,4475,0
|
|
20250102,153100,173486540,4475,4475,4475,4475,0
|
|
20250102,153000,173486540,4475,4475,4475,4475,306
|
|
20250102,152900,172117190,4445,4445,4445,4445,0
|
|
20250102,152800,172117190,4445,4445,4445,4445,0
|
|
20250102,152700,172117190,4445,4445,4445,4445,0
|
|
20250102,152600,172117190,4445,4445,4445,4445,0
|
|
20250102,152500,172117190,4445,4445,4445,4445,0
|
|
20250102,152400,172117190,4445,4445,4445,4445,0
|
|
20250102,152300,172117190,4445,4445,4445,4445,0
|
|
20250102,152200,172117190,4445,4445,4445,4445,0
|
|
20250102,152100,172117190,4445,4445,4445,4445,0
|
|
20250102,152000,172117190,4445,4445,4445,4445,0
|
|
20250102,151900,172117190,4445,4435,4445,4435,91
|
|
20250102,151800,171713105,4435,4435,4435,4435,3
|
|
20250102,151700,171699800,4440,4440,4440,4440,2
|
|
20250102,151600,171690920,4450,4450,4450,4450,79
|
|
20250102,151500,171339370,4435,4435,4435,4435,0
|
|
20250102,151400,171339370,4435,4435,4435,4435,0
|
|
20250102,151300,171339370,4435,4435,4435,4430,133
|
|
20250102,151200,170749810,4470,4470,4470,4470,0
|
|
20250102,151100,170749810,4470,4470,4470,4470,0
|
|
20250102,151000,170749810,4470,4470,4470,4470,0
|
|
20250102,150900,170749810,4470,4470,4470,4470,20
|
|
20250102,150800,170660410,4485,4485,4485,4485,0
|
|
20250102,150700,170660410,4485,4485,4485,4485,0
|
|
20250102,150600,170660410,4485,4445,4485,4445,1002
|
|
20250102,150500,166188705,4420,4415,4420,4415,5187
|
|
20250102,150400,143263115,4415,4415,4415,4415,408
|
|
20250102,150300,141461795,4410,4410,4410,4410,0
|
|
20250102,150200,141461795,4410,4410,4410,4410,9
|
|
20250102,150100,141422105,4420,4420,4420,4420,0
|
|
20250102,150000,141422105,4420,4420,4420,4420,0
|
|
20250102,145900,141422105,4420,4420,4420,4420,0
|
|
20250102,145800,141422105,4420,4420,4420,4420,0
|
|
20250102,145700,141422105,4420,4420,4420,4420,0
|
|
20250102,145600,141422105,4420,4420,4420,4420,0
|
|
20250102,145500,141422105,4420,4420,4420,4420,5000
|
|
20250102,145400,119322105,4420,4400,4420,4400,77
|
|
20250102,145300,118983225,4400,4395,4400,4395,2612
|
|
20250102,145200,107496475,4390,4390,4390,4390,0
|
|
20250102,145100,107496475,4390,4390,4390,4390,320
|
|
20250102,145000,106091675,4395,4395,4395,4395,50
|
|
20250102,144900,105871925,4395,4395,4395,4395,0
|
|
20250102,144800,105871925,4395,4395,4395,4395,0
|
|
20250102,144700,105871925,4395,4395,4395,4395,78
|
|
20250102,144600,105529115,4395,4395,4395,4395,5
|
|
20250102,144500,105507140,4395,4395,4395,4395,5
|
|
20250102,144400,105485165,4395,4395,4395,4395,0
|
|
20250102,144300,105485165,4395,4395,4395,4395,0
|
|
20250102,144200,105485165,4395,4395,4395,4395,0
|
|
20250102,144100,105485165,4395,4395,4395,4395,0
|
|
20250102,144000,105485165,4395,4395,4395,4395,200
|
|
20250102,143900,104606165,4395,4395,4395,4395,0
|
|
20250102,143800,104606165,4395,4395,4395,4395,0
|
|
20250102,143700,104606165,4395,4395,4395,4395,0
|
|
20250102,143600,104606165,4395,4395,4395,4395,5
|
|
20250102,143500,104584190,4395,4395,4395,4395,0
|
|
20250102,143400,104584190,4395,4395,4395,4395,0
|
|
20250102,143300,104584190,4395,4395,4395,4395,63
|
|
20250102,143200,104307305,4400,4400,4400,4400,0
|
|
20250102,143100,104307305,4400,4400,4400,4400,0
|
|
20250102,143000,104307305,4400,4400,4400,4400,0
|
|
20250102,142900,104307305,4400,4400,4400,4400,0
|
|
20250102,142800,104307305,4400,4400,4400,4400,0
|
|
20250102,142700,104307305,4400,4400,4400,4400,0
|
|
20250102,142600,104307305,4400,4400,4400,4400,10
|
|
20250102,142500,104263305,4400,4400,4400,4400,0
|
|
20250102,142400,104263305,4400,4400,4400,4400,0
|
|
20250102,142300,104263305,4400,4400,4400,4400,0
|
|
20250102,142200,104263305,4400,4390,4400,4390,453
|
|
20250102,142100,102274580,4390,4390,4390,4390,0
|
|
20250102,142000,102274580,4390,4390,4390,4390,0
|
|
20250102,141900,102274580,4390,4390,4390,4390,2
|
|
20250102,141800,102265800,4385,4385,4385,4385,12
|
|
20250102,141700,102213180,4390,4390,4390,4390,8
|
|
20250102,141600,102178060,4390,4390,4390,4390,0
|
|
20250102,141500,102178060,4390,4390,4390,4390,0
|
|
20250102,141400,102178060,4390,4390,4390,4390,0
|
|
20250102,141300,102178060,4390,4390,4390,4390,0
|
|
20250102,141200,102178060,4390,4395,4395,4390,207
|
|
20250102,141100,101268610,4400,4400,4400,4400,0
|
|
20250102,141000,101268610,4400,4400,4400,4400,0
|
|
20250102,140900,101268610,4400,4400,4400,4400,0
|
|
20250102,140800,101268610,4400,4400,4400,4400,0
|
|
20250102,140700,101268610,4400,4400,4400,4400,0
|
|
20250102,140600,101268610,4400,4400,4400,4400,0
|
|
20250102,140500,101268610,4400,4400,4400,4400,0
|
|
20250102,140400,101268610,4400,4400,4400,4400,0
|
|
20250102,140300,101268610,4400,4400,4400,4400,0
|
|
20250102,140200,101268610,4400,4400,4400,4400,0
|
|
20250102,140100,101268610,4400,4400,4400,4400,20
|
|
20250102,140000,101180610,4400,4400,4400,4400,0
|
|
20250102,135900,101180610,4400,4400,4400,4400,0
|
|
20250102,135800,101180610,4400,4405,4405,4400,27
|
|
20250102,135700,101061805,4400,4405,4405,4400,23
|
|
20250102,135600,100960555,4405,4410,4410,4405,9
|
|
20250102,135500,100920905,4415,4415,4415,4415,1
|
|
20250102,135400,100916490,4415,4415,4415,4415,0
|
|
20250102,135300,100916490,4415,4415,4415,4415,0
|
|
20250102,135200,100916490,4415,4415,4415,4415,400
|
|
20250102,135100,99150490,4415,4415,4415,4415,0
|
|
20250102,135000,99150490,4415,4415,4415,4415,0
|
|
20250102,134900,99150490,4415,4415,4415,4415,0
|
|
20250102,134800,99150490,4415,4415,4415,4415,0
|
|
20250102,134700,99150490,4415,4415,4415,4415,0
|
|
20250102,134600,99150490,4415,4415,4415,4415,0
|
|
20250102,134500,99150490,4415,4415,4415,4415,0
|
|
20250102,134400,99150490,4415,4395,4415,4395,1633
|
|
20250102,134300,91972615,4395,4395,4395,4395,0
|
|
20250102,134200,91972615,4395,4395,4395,4395,0
|
|
20250102,134100,91972615,4395,4395,4395,4395,1
|
|
20250102,134000,91968220,4390,4390,4390,4390,0
|
|
20250102,133900,91968220,4390,4390,4390,4390,1000
|
|
20250102,133800,87578220,4395,4395,4395,4395,0
|
|
20250102,133700,87578220,4395,4395,4395,4395,0
|
|
20250102,133600,87578220,4395,4395,4395,4395,0
|
|
20250102,133500,87578220,4395,4395,4395,4395,300
|
|
20250102,133400,86259720,4395,4395,4395,4395,0
|
|
20250102,133300,86259720,4395,4395,4395,4395,0
|
|
20250102,133200,86259720,4395,4395,4395,4395,0
|
|
20250102,133100,86259720,4395,4395,4395,4395,0
|
|
20250102,133000,86259720,4395,4395,4395,4395,0
|
|
20250102,132900,86259720,4395,4395,4395,4395,0
|
|
20250102,132800,86259720,4395,4395,4395,4395,0
|
|
20250102,132700,86259720,4395,4395,4395,4395,0
|
|
20250102,132600,86259720,4395,4395,4395,4395,0
|
|
20250102,132500,86259720,4395,4395,4395,4395,0
|
|
20250102,132400,86259720,4395,4395,4395,4395,0
|
|
20250102,132300,86259720,4395,4395,4395,4395,0
|
|
20250102,132200,86259720,4395,4395,4395,4395,0
|
|
20250102,132100,86259720,4395,4395,4395,4395,0
|
|
20250102,132000,86259720,4395,4395,4395,4395,0
|
|
20250102,131900,86259720,4395,4395,4395,4395,0
|
|
20250102,131800,86259720,4395,4395,4395,4395,0
|
|
20250102,131700,86259720,4395,4395,4395,4395,0
|
|
20250102,131600,86259720,4395,4395,4395,4395,0
|
|
20250102,131500,86259720,4395,4395,4395,4395,0
|
|
20250102,131400,86259720,4395,4395,4395,4395,500
|
|
20250102,131300,84062220,4395,4395,4395,4395,0
|
|
20250102,131200,84062220,4395,4395,4395,4395,0
|
|
20250102,131100,84062220,4395,4395,4395,4395,1
|
|
20250102,131000,84057825,4390,4390,4390,4390,0
|
|
20250102,130900,84057825,4390,4390,4390,4390,0
|
|
20250102,130800,84057825,4390,4390,4390,4390,0
|
|
20250102,130700,84057825,4390,4390,4390,4390,0
|
|
20250102,130600,84057825,4390,4395,4395,4390,501
|
|
20250102,130500,81858430,4395,4395,4395,4395,0
|
|
20250102,130400,81858430,4395,4395,4395,4395,299
|
|
20250102,130300,80544325,4395,4395,4395,4395,0
|
|
20250102,130200,80544325,4395,4395,4395,4395,0
|
|
20250102,130100,80544325,4395,4395,4395,4395,0
|
|
20250102,130000,80544325,4395,4395,4395,4395,0
|
|
20250102,125900,80544325,4395,4395,4395,4395,0
|
|
20250102,125800,80544325,4395,4395,4395,4395,0
|
|
20250102,125700,80544325,4395,4395,4395,4395,0
|
|
20250102,125600,80544325,4395,4395,4395,4395,0
|
|
20250102,125500,80544325,4395,4395,4395,4395,0
|
|
20250102,125400,80544325,4395,4395,4395,4395,0
|
|
20250102,125300,80544325,4395,4395,4395,4395,0
|
|
20250102,125200,80544325,4395,4395,4395,4395,1
|
|
20250102,125100,80539930,4390,4390,4390,4390,25
|
|
20250102,125000,80430180,4390,4390,4390,4390,592
|
|
20250102,124900,77831300,4395,4395,4395,4395,0
|
|
20250102,124800,77831300,4395,4395,4395,4395,0
|
|
20250102,124700,77831300,4395,4395,4395,4395,252
|
|
20250102,124600,76723760,4405,4405,4405,4405,0
|
|
20250102,124500,76723760,4405,4405,4405,4405,0
|
|
20250102,124400,76723760,4405,4405,4405,4405,166
|
|
20250102,124300,75992530,4405,4405,4405,4405,1
|
|
20250102,124200,75988125,4400,4395,4400,4395,502
|
|
20250102,124100,73780570,4400,4400,4400,4400,0
|
|
20250102,124000,73780570,4400,4400,4400,4400,0
|
|
20250102,123900,73780570,4400,4400,4400,4400,0
|
|
20250102,123800,73780570,4400,4400,4400,4400,0
|
|
20250102,123700,73780570,4400,4400,4400,4400,0
|
|
20250102,123600,73780570,4400,4400,4400,4400,0
|
|
20250102,123500,73780570,4400,4400,4400,4400,3
|
|
20250102,123400,73767370,4400,4400,4400,4400,0
|
|
20250102,123300,73767370,4400,4400,4400,4400,0
|
|
20250102,123200,73767370,4400,4400,4400,4400,0
|
|
20250102,123100,73767370,4400,4400,4400,4400,0
|
|
20250102,123000,73767370,4400,4400,4400,4400,0
|
|
20250102,122900,73767370,4400,4400,4400,4400,0
|
|
20250102,122800,73767370,4400,4400,4400,4400,0
|
|
20250102,122700,73767370,4400,4400,4400,4400,0
|
|
20250102,122600,73767370,4400,4400,4400,4400,0
|
|
20250102,122500,73767370,4400,4400,4400,4400,0
|
|
20250102,122400,73767370,4400,4400,4400,4400,0
|
|
20250102,122300,73767370,4400,4400,4400,4400,0
|
|
20250102,122200,73767370,4400,4400,4400,4400,0
|
|
20250102,122100,73767370,4400,4400,4400,4400,0
|
|
20250102,122000,73767370,4400,4400,4400,4400,0
|
|
20250102,121900,73767370,4400,4400,4400,4400,0
|
|
20250102,121800,73767370,4400,4400,4400,4400,0
|
|
20250102,121700,73767370,4400,4400,4400,4400,1
|
|
20250102,121600,73762970,4405,4405,4405,4405,1
|
|
20250102,121500,73758565,4385,4385,4385,4385,21
|
|
20250102,121400,73666480,4400,4400,4400,4400,0
|
|
20250102,121300,73666480,4400,4400,4400,4400,0
|
|
20250102,121200,73666480,4400,4400,4400,4400,0
|
|
20250102,121100,73666480,4400,4400,4400,4400,1
|
|
20250102,121000,73662080,4400,4400,4400,4400,0
|
|
20250102,120900,73662080,4400,4400,4400,4400,0
|
|
20250102,120800,73662080,4400,4400,4400,4400,0
|
|
20250102,120700,73662080,4400,4400,4400,4400,0
|
|
20250102,120600,73662080,4400,4400,4400,4400,0
|
|
20250102,120500,73662080,4400,4400,4400,4400,0
|
|
20250102,120400,73662080,4400,4400,4400,4400,0
|
|
20250102,120300,73662080,4400,4400,4400,4400,0
|
|
20250102,120200,73662080,4400,4400,4400,4400,0
|
|
20250102,120100,73662080,4400,4400,4400,4400,23
|
|
20250102,120000,73560880,4365,4390,4390,4365,1077
|
|
20250102,115900,68852125,4415,4415,4415,4415,0
|
|
20250102,115800,68852125,4415,4415,4415,4415,0
|
|
20250102,115700,68852125,4415,4415,4415,4415,1
|
|
20250102,115600,68847710,4415,4415,4415,4415,0
|
|
20250102,115500,68847710,4415,4415,4415,4415,0
|
|
20250102,115400,68847710,4415,4415,4415,4415,0
|
|
20250102,115300,68847710,4415,4415,4415,4415,0
|
|
20250102,115200,68847710,4415,4415,4415,4415,30
|
|
20250102,115100,68715260,4385,4385,4385,4385,0
|
|
20250102,115000,68715260,4385,4385,4385,4385,0
|
|
20250102,114900,68715260,4385,4385,4385,4385,12
|
|
20250102,114800,68662640,4395,4410,4410,4395,1077
|
|
20250102,114700,63928935,4410,4410,4410,4410,0
|
|
20250102,114600,63928935,4410,4410,4410,4410,0
|
|
20250102,114500,63928935,4410,4410,4410,4410,0
|
|
20250102,114400,63928935,4410,4410,4410,4410,0
|
|
20250102,114300,63928935,4410,4410,4410,4410,0
|
|
20250102,114200,63928935,4410,4410,4410,4410,6
|
|
20250102,114100,63902475,4410,4410,4410,4410,0
|
|
20250102,114000,63902475,4410,4410,4410,4410,0
|
|
20250102,113900,63902475,4410,4410,4410,4410,0
|
|
20250102,113800,63902475,4410,4410,4410,4410,0
|
|
20250102,113700,63902475,4410,4410,4410,4410,0
|
|
20250102,113600,63902475,4410,4410,4410,4410,0
|
|
20250102,113500,63902475,4410,4410,4410,4410,0
|
|
20250102,113400,63902475,4410,4410,4410,4410,0
|
|
20250102,113300,63902475,4410,4405,4410,4405,243
|
|
20250102,113200,62830905,4400,4400,4400,4400,0
|
|
20250102,113100,62830905,4400,4400,4400,4400,0
|
|
20250102,113000,62830905,4400,4400,4400,4400,0
|
|
20250102,112900,62830905,4400,4400,4400,4400,0
|
|
20250102,112800,62830905,4400,4400,4400,4400,100
|
|
20250102,112700,62390905,4400,4400,4400,4400,45
|
|
20250102,112600,62192905,4405,4395,4405,4395,477
|
|
20250102,112500,60096420,4395,4390,4395,4390,95
|
|
20250102,112400,59678945,4390,4400,4400,4390,2000
|
|
20250102,112300,50879845,4415,4415,4415,4415,0
|
|
20250102,112200,50879845,4415,4415,4415,4415,0
|
|
20250102,112100,50879845,4415,4415,4415,4415,0
|
|
20250102,112000,50879845,4415,4415,4415,4415,0
|
|
20250102,111900,50879845,4415,4415,4415,4415,0
|
|
20250102,111800,50879845,4415,4415,4415,4415,3
|
|
20250102,111700,50866600,4415,4415,4415,4415,0
|
|
20250102,111600,50866600,4415,4415,4415,4415,0
|
|
20250102,111500,50866600,4415,4410,4415,4400,338
|
|
20250102,111400,49379325,4415,4410,4415,4410,6
|
|
20250102,111300,49352855,4415,4415,4415,4415,0
|
|
20250102,111200,49352855,4415,4410,4415,4400,2677
|
|
20250102,111100,37556050,4410,4395,4410,4395,5
|
|
20250102,111000,37534060,4410,4410,4410,4410,0
|
|
20250102,110900,37534060,4410,4410,4410,4410,0
|
|
20250102,110800,37534060,4410,4410,4410,4410,0
|
|
20250102,110700,37534060,4410,4410,4410,4410,0
|
|
20250102,110600,37534060,4410,4410,4410,4410,0
|
|
20250102,110500,37534060,4410,4395,4410,4390,958
|
|
20250102,110400,33328020,4410,4410,4410,4410,1
|
|
20250102,110300,33323610,4390,4395,4395,4390,23
|
|
20250102,110200,33222580,4420,4420,4420,4420,0
|
|
20250102,110100,33222580,4420,4420,4420,4420,0
|
|
20250102,110000,33222580,4420,4420,4420,4420,1
|
|
20250102,105900,33218160,4395,4395,4395,4395,1
|
|
20250102,105800,33213765,4425,4425,4425,4425,0
|
|
20250102,105700,33213765,4425,4425,4425,4425,0
|
|
20250102,105600,33213765,4425,4425,4425,4425,7
|
|
20250102,105500,33182790,4425,4425,4425,4425,3
|
|
20250102,105400,33169515,4430,4430,4430,4430,4
|
|
20250102,105300,33151795,4435,4420,4435,4420,12
|
|
20250102,105200,33098635,4420,4420,4420,4420,1
|
|
20250102,105100,33094215,4420,4420,4420,4420,0
|
|
20250102,105000,33094215,4420,4420,4420,4420,1
|
|
20250102,104900,33089795,4415,4415,4415,4415,3
|
|
20250102,104800,33076550,4415,4415,4415,4415,0
|
|
20250102,104700,33076550,4415,4400,4415,4390,631
|
|
20250102,104600,30302370,4415,4415,4415,4415,0
|
|
20250102,104500,30302370,4415,4415,4415,4415,0
|
|
20250102,104400,30302370,4415,4415,4415,4415,8
|
|
20250102,104300,30267050,4400,4405,4420,4400,751
|
|
20250102,104200,26958970,4420,4420,4420,4420,1
|
|
20250102,104100,26954550,4410,4410,4410,4410,103
|
|
20250102,104000,26500320,4410,4410,4410,4410,0
|
|
20250102,103900,26500320,4410,4410,4410,4410,0
|
|
20250102,103800,26500320,4410,4410,4410,4410,0
|
|
20250102,103700,26500320,4410,4410,4410,4410,0
|
|
20250102,103600,26500320,4410,4410,4410,4410,26
|
|
20250102,103500,26385660,4410,4410,4410,4410,0
|
|
20250102,103400,26385660,4410,4410,4410,4410,61
|
|
20250102,103300,26116650,4440,4425,4455,4425,103
|
|
20250102,103200,25659175,4420,4420,4420,4420,50
|
|
20250102,103100,25438175,4420,4420,4420,4420,1
|
|
20250102,103000,25433755,4410,4425,4425,4410,2181
|
|
20250102,102900,15804090,4425,4425,4425,4425,189
|
|
20250102,102800,14967765,4425,4425,4425,4425,20
|
|
20250102,102700,14879265,4425,4425,4425,4425,45
|
|
20250102,102600,14680140,4425,4425,4425,4425,0
|
|
20250102,102500,14680140,4425,4425,4425,4425,717
|
|
20250102,102400,11507415,4425,4425,4425,4425,24
|
|
20250102,102300,11401215,4425,4425,4425,4425,8
|
|
20250102,102200,11365815,4420,4460,4460,4420,411
|
|
20250102,102100,9547255,4425,4430,4465,4425,138
|
|
20250102,102000,8936285,4430,4420,4430,4420,82
|
|
20250102,101900,8573835,4420,4420,4420,4420,0
|
|
20250102,101800,8573835,4420,4420,4420,4420,0
|
|
20250102,101700,8573835,4420,4420,4420,4420,5
|
|
20250102,101600,8551735,4410,4410,4410,4410,81
|
|
20250102,101500,8194525,4395,4410,4410,4395,30
|
|
20250102,101400,8062625,4415,4405,4415,4400,43
|
|
20250102,101300,7873220,4390,4390,4390,4390,15
|
|
20250102,101200,7807370,4375,4375,4375,4375,0
|
|
20250102,101100,7807370,4375,4375,4375,4375,0
|
|
20250102,101000,7807370,4375,4375,4375,4375,0
|
|
20250102,100900,7807370,4375,4375,4375,4375,0
|
|
20250102,100800,7807370,4375,4375,4375,4365,196
|
|
20250102,100700,6950110,4375,4375,4375,4375,0
|
|
20250102,100600,6950110,4375,4375,4375,4375,5
|
|
20250102,100500,6928235,4375,4375,4375,4375,40
|
|
20250102,100400,6753235,4375,4375,4375,4370,854
|
|
20250102,100300,3017250,4375,4375,4375,4375,2
|
|
20250102,100200,3008500,4390,4390,4390,4390,0
|
|
20250102,100100,3008500,4390,4390,4390,4390,550
|
|
20250102,100000,594000,4400,4400,4400,4400,135
|