656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205300,67333995,4750,4750,4750,4750,27
|
|
20250102,205200,67333995,4750,4750,4750,4750,0
|
|
20250102,205100,67333995,4750,4750,4750,4750,0
|
|
20250102,205000,67333995,4750,4750,4750,4750,0
|
|
20250102,204900,67333995,4750,4750,4750,4750,0
|
|
20250102,204800,67333995,4750,4750,4750,4750,0
|
|
20250102,204700,67333995,4750,4750,4750,4750,0
|
|
20250102,204600,67333995,4750,4750,4750,4750,0
|
|
20250102,204500,67333995,4750,4750,4750,4750,0
|
|
20250102,204400,67333995,4750,4750,4750,4750,0
|
|
20250102,204300,67333995,4750,4750,4750,4750,0
|
|
20250102,204200,67333995,4750,4750,4750,4750,0
|
|
20250102,204100,67333995,4750,4750,4750,4750,0
|
|
20250102,204000,67333995,4750,4750,4750,4750,0
|
|
20250102,203900,67333995,4750,4750,4750,4750,0
|
|
20250102,203800,67333995,4750,4750,4750,4750,0
|
|
20250102,203700,67333995,4750,4750,4750,4750,0
|
|
20250102,203600,67333995,4750,4750,4750,4750,0
|
|
20250102,203500,67333995,4750,4750,4750,4750,0
|
|
20250102,203400,67333995,4750,4750,4750,4750,0
|
|
20250102,203300,67333995,4750,4750,4750,4750,0
|
|
20250102,203200,67333995,4750,4750,4750,4750,0
|
|
20250102,203100,67333995,4750,4750,4750,4750,0
|
|
20250102,203000,67333995,4750,4750,4750,4750,0
|
|
20250102,202900,67333995,4750,4750,4750,4750,0
|
|
20250102,202800,67333995,4750,4750,4750,4750,0
|
|
20250102,202700,67333995,4750,4750,4750,4750,0
|
|
20250102,202600,67333995,4750,4750,4750,4750,0
|
|
20250102,202500,67333995,4750,4750,4750,4750,0
|
|
20250102,202400,67333995,4750,4750,4750,4750,0
|
|
20250102,202300,67333995,4750,4750,4750,4750,27
|
|
20250102,202200,67333995,4750,4750,4750,4750,0
|
|
20250102,202100,67333995,4750,4750,4750,4750,0
|
|
20250102,202000,67333995,4750,4750,4750,4750,0
|
|
20250102,201900,67333995,4750,4750,4750,4750,0
|
|
20250102,201800,67333995,4750,4750,4750,4750,0
|
|
20250102,201700,67333995,4750,4750,4750,4750,0
|
|
20250102,201600,67333995,4750,4750,4750,4750,0
|
|
20250102,201500,67333995,4750,4750,4750,4750,0
|
|
20250102,201400,67333995,4750,4750,4750,4750,0
|
|
20250102,201300,67333995,4750,4750,4750,4750,0
|
|
20250102,201200,67333995,4750,4750,4750,4750,0
|
|
20250102,201100,67333995,4750,4750,4750,4750,0
|
|
20250102,201000,67333995,4750,4750,4750,4750,0
|
|
20250102,200900,67333995,4750,4750,4750,4750,0
|
|
20250102,200800,67333995,4750,4750,4750,4750,0
|
|
20250102,200700,67333995,4750,4750,4750,4750,0
|
|
20250102,200600,67333995,4750,4750,4750,4750,0
|
|
20250102,200500,67333995,4750,4750,4750,4750,0
|
|
20250102,200400,67333995,4750,4750,4750,4750,0
|
|
20250102,200300,67333995,4750,4750,4750,4750,0
|
|
20250102,200200,67333995,4750,4750,4750,4750,0
|
|
20250102,200100,67333995,4750,4750,4750,4750,0
|
|
20250102,200000,67333995,4750,4750,4750,4750,0
|
|
20250102,195900,67333995,4750,4750,4750,4750,0
|
|
20250102,195800,67333995,4750,4750,4750,4750,0
|
|
20250102,195700,67333995,4750,4750,4750,4750,0
|
|
20250102,195600,67333995,4750,4750,4750,4750,0
|
|
20250102,195500,67333995,4750,4750,4750,4750,0
|
|
20250102,195400,67333995,4750,4750,4750,4750,0
|
|
20250102,195300,67333995,4750,4750,4750,4750,27
|
|
20250102,195200,67333995,4750,4750,4750,4750,0
|
|
20250102,195100,67333995,4750,4750,4750,4750,0
|
|
20250102,195000,67333995,4750,4750,4750,4750,0
|
|
20250102,194900,67333995,4750,4750,4750,4750,0
|
|
20250102,194800,67333995,4750,4750,4750,4750,0
|
|
20250102,194700,67333995,4750,4750,4750,4750,0
|
|
20250102,194600,67333995,4750,4750,4750,4750,0
|
|
20250102,194500,67333995,4750,4750,4750,4750,0
|
|
20250102,194400,67333995,4750,4750,4750,4750,0
|
|
20250102,194300,67333995,4750,4750,4750,4750,0
|
|
20250102,194200,67333995,4750,4750,4750,4750,0
|
|
20250102,194100,67333995,4750,4750,4750,4750,0
|
|
20250102,194000,67333995,4750,4750,4750,4750,0
|
|
20250102,193900,67333995,4750,4750,4750,4750,0
|
|
20250102,193800,67333995,4750,4750,4750,4750,0
|
|
20250102,193700,67333995,4750,4750,4750,4750,0
|
|
20250102,193600,67333995,4750,4750,4750,4750,0
|
|
20250102,193500,67333995,4750,4750,4750,4750,0
|
|
20250102,193400,67333995,4750,4750,4750,4750,0
|
|
20250102,193300,67333995,4750,4750,4750,4750,0
|
|
20250102,193200,67333995,4750,4750,4750,4750,0
|
|
20250102,193100,67333995,4750,4750,4750,4750,0
|
|
20250102,193000,67333995,4750,4750,4750,4750,0
|
|
20250102,192900,67333995,4750,4750,4750,4750,0
|
|
20250102,192800,67333995,4750,4750,4750,4750,0
|
|
20250102,192700,67333995,4750,4750,4750,4750,0
|
|
20250102,192600,67333995,4750,4750,4750,4750,0
|
|
20250102,192500,67333995,4750,4750,4750,4750,0
|
|
20250102,192400,67333995,4750,4750,4750,4750,0
|
|
20250102,192300,67333995,4750,4750,4750,4750,27
|
|
20250102,192200,67333995,4750,4750,4750,4750,0
|
|
20250102,192100,67333995,4750,4750,4750,4750,0
|
|
20250102,192000,67333995,4750,4750,4750,4750,0
|
|
20250102,191900,67333995,4750,4750,4750,4750,0
|
|
20250102,191800,67333995,4750,4750,4750,4750,0
|
|
20250102,191700,67333995,4750,4750,4750,4750,0
|
|
20250102,191600,67333995,4750,4750,4750,4750,0
|
|
20250102,191500,67333995,4750,4750,4750,4750,0
|
|
20250102,191400,67333995,4750,4750,4750,4750,0
|
|
20250102,191300,67333995,4750,4750,4750,4750,0
|
|
20250102,191200,67333995,4750,4750,4750,4750,0
|
|
20250102,191100,67333995,4750,4750,4750,4750,0
|
|
20250102,191000,67333995,4750,4750,4750,4750,0
|
|
20250102,190900,67333995,4750,4750,4750,4750,0
|
|
20250102,190800,67333995,4750,4750,4750,4750,0
|
|
20250102,190700,67333995,4750,4750,4750,4750,0
|
|
20250102,190600,67333995,4750,4750,4750,4750,0
|
|
20250102,190500,67333995,4750,4750,4750,4750,0
|
|
20250102,190400,67333995,4750,4750,4750,4750,0
|
|
20250102,190300,67333995,4750,4750,4750,4750,0
|
|
20250102,190200,67333995,4750,4750,4750,4750,0
|
|
20250102,190100,67333995,4750,4750,4750,4750,0
|
|
20250102,190000,67333995,4750,4750,4750,4750,0
|
|
20250102,185900,67333995,4750,4750,4750,4750,0
|
|
20250102,185800,67333995,4750,4750,4750,4750,0
|
|
20250102,185700,67333995,4750,4750,4750,4750,0
|
|
20250102,185600,67333995,4750,4750,4750,4750,0
|
|
20250102,185500,67333995,4750,4750,4750,4750,0
|
|
20250102,185400,67333995,4750,4750,4750,4750,0
|
|
20250102,185300,67333995,4750,4750,4750,4750,27
|
|
20250102,185200,67333995,4750,4750,4750,4750,0
|
|
20250102,185100,67333995,4750,4750,4750,4750,0
|
|
20250102,185000,67333995,4750,4750,4750,4750,0
|
|
20250102,184900,67333995,4750,4750,4750,4750,0
|
|
20250102,184800,67333995,4750,4750,4750,4750,0
|
|
20250102,184700,67333995,4750,4750,4750,4750,0
|
|
20250102,184600,67333995,4750,4750,4750,4750,0
|
|
20250102,184500,67333995,4750,4750,4750,4750,0
|
|
20250102,184400,67333995,4750,4750,4750,4750,0
|
|
20250102,184300,67333995,4750,4750,4750,4750,0
|
|
20250102,184200,67333995,4750,4750,4750,4750,0
|
|
20250102,184100,67333995,4750,4750,4750,4750,0
|
|
20250102,184000,67333995,4750,4750,4750,4750,0
|
|
20250102,183900,67333995,4750,4750,4750,4750,0
|
|
20250102,183800,67333995,4750,4750,4750,4750,0
|
|
20250102,183700,67333995,4750,4750,4750,4750,0
|
|
20250102,183600,67333995,4750,4750,4750,4750,0
|
|
20250102,183500,67333995,4750,4750,4750,4750,0
|
|
20250102,183400,67333995,4750,4750,4750,4750,0
|
|
20250102,183300,67333995,4750,4750,4750,4750,0
|
|
20250102,183200,67333995,4750,4750,4750,4750,0
|
|
20250102,183100,67333995,4750,4750,4750,4750,0
|
|
20250102,183000,67333995,4750,4750,4750,4750,0
|
|
20250102,182900,67333995,4750,4750,4750,4750,0
|
|
20250102,182800,67333995,4750,4750,4750,4750,0
|
|
20250102,182700,67333995,4750,4750,4750,4750,0
|
|
20250102,182600,67333995,4750,4750,4750,4750,0
|
|
20250102,182500,67333995,4750,4750,4750,4750,0
|
|
20250102,182400,67333995,4750,4750,4750,4750,0
|
|
20250102,182300,67333995,4750,4750,4750,4750,27
|
|
20250102,182200,67333995,4750,4750,4750,4750,0
|
|
20250102,182100,67333995,4750,4750,4750,4750,0
|
|
20250102,182000,67333995,4750,4750,4750,4750,0
|
|
20250102,181900,67333995,4750,4750,4750,4750,0
|
|
20250102,181800,67333995,4750,4750,4750,4750,0
|
|
20250102,181700,67333995,4750,4750,4750,4750,0
|
|
20250102,181600,67333995,4750,4750,4750,4750,0
|
|
20250102,181500,67333995,4750,4750,4750,4750,0
|
|
20250102,181400,67333995,4750,4750,4750,4750,0
|
|
20250102,181300,67333995,4750,4750,4750,4750,0
|
|
20250102,181200,67333995,4750,4750,4750,4750,0
|
|
20250102,181100,67333995,4750,4750,4750,4750,0
|
|
20250102,181000,67333995,4750,4750,4750,4750,0
|
|
20250102,180900,67333995,4750,4750,4750,4750,0
|
|
20250102,180800,67333995,4750,4750,4750,4750,0
|
|
20250102,180700,67333995,4750,4750,4750,4750,0
|
|
20250102,180600,67333995,4750,4750,4750,4750,0
|
|
20250102,180500,67333995,4750,4750,4750,4750,0
|
|
20250102,180400,67333995,4750,4750,4750,4750,0
|
|
20250102,180300,67333995,4750,4750,4750,4750,0
|
|
20250102,180200,67333995,4750,4750,4750,4750,0
|
|
20250102,180100,67333995,4750,4750,4750,4750,0
|
|
20250102,180000,67333995,4750,4750,4750,4750,0
|
|
20250102,175900,67333995,4750,4750,4750,4750,0
|
|
20250102,175800,67333995,4750,4750,4750,4750,0
|
|
20250102,175700,67333995,4750,4750,4750,4750,0
|
|
20250102,175600,67333995,4750,4750,4750,4750,0
|
|
20250102,175500,67333995,4750,4750,4750,4750,0
|
|
20250102,175400,67333995,4750,4750,4750,4750,0
|
|
20250102,175300,67333995,4750,4750,4750,4750,27
|
|
20250102,175200,67333995,4750,4750,4750,4750,0
|
|
20250102,175100,67333995,4750,4750,4750,4750,0
|
|
20250102,175000,67333995,4750,4750,4750,4750,0
|
|
20250102,174900,67333995,4750,4750,4750,4750,0
|
|
20250102,174800,67333995,4750,4750,4750,4750,0
|
|
20250102,174700,67333995,4750,4750,4750,4750,0
|
|
20250102,174600,67333995,4750,4750,4750,4750,0
|
|
20250102,174500,67333995,4750,4750,4750,4750,0
|
|
20250102,174400,67333995,4750,4750,4750,4750,0
|
|
20250102,174300,67333995,4750,4750,4750,4750,0
|
|
20250102,174200,67333995,4750,4750,4750,4750,0
|
|
20250102,174100,67333995,4750,4750,4750,4750,0
|
|
20250102,174000,67333995,4750,4750,4750,4750,0
|
|
20250102,173900,67333995,4750,4750,4750,4750,0
|
|
20250102,173800,67333995,4750,4750,4750,4750,0
|
|
20250102,173700,67333995,4750,4750,4750,4750,0
|
|
20250102,173600,67333995,4750,4750,4750,4750,0
|
|
20250102,173500,67333995,4750,4750,4750,4750,0
|
|
20250102,173400,67333995,4750,4750,4750,4750,0
|
|
20250102,173300,67333995,4750,4750,4750,4750,0
|
|
20250102,173200,67333995,4750,4750,4750,4750,0
|
|
20250102,173100,67333995,4750,4750,4750,4750,0
|
|
20250102,173000,67333995,4750,4750,4750,4750,0
|
|
20250102,172900,67333995,4750,4750,4750,4750,0
|
|
20250102,172800,67333995,4750,4750,4750,4750,0
|
|
20250102,172700,67333995,4750,4750,4750,4750,0
|
|
20250102,172600,67333995,4750,4750,4750,4750,0
|
|
20250102,172500,67333995,4750,4750,4750,4750,0
|
|
20250102,172400,67333995,4750,4750,4750,4750,0
|
|
20250102,172300,67333995,4750,4750,4750,4750,27
|
|
20250102,172200,67333995,4750,4750,4750,4750,0
|
|
20250102,172100,67333995,4750,4750,4750,4750,0
|
|
20250102,172000,67333995,4750,4750,4750,4750,0
|
|
20250102,171900,67333995,4750,4750,4750,4750,0
|
|
20250102,171800,67333995,4750,4750,4750,4750,0
|
|
20250102,171700,67333995,4750,4750,4750,4750,0
|
|
20250102,171600,67333995,4750,4750,4750,4750,0
|
|
20250102,171500,67333995,4750,4750,4750,4750,0
|
|
20250102,171400,67333995,4750,4750,4750,4750,0
|
|
20250102,171300,67333995,4750,4750,4750,4750,0
|
|
20250102,171200,67333995,4750,4750,4750,4750,0
|
|
20250102,171100,67333995,4750,4750,4750,4750,0
|
|
20250102,171000,67333995,4750,4750,4750,4750,0
|
|
20250102,170900,67333995,4750,4750,4750,4750,0
|
|
20250102,170800,67333995,4750,4750,4750,4750,0
|
|
20250102,170700,67333995,4750,4750,4750,4750,0
|
|
20250102,170600,67333995,4750,4750,4750,4750,0
|
|
20250102,170500,67333995,4750,4750,4750,4750,0
|
|
20250102,170400,67333995,4750,4750,4750,4750,0
|
|
20250102,170300,67333995,4750,4750,4750,4750,0
|
|
20250102,170200,67333995,4750,4750,4750,4750,0
|
|
20250102,170100,67333995,4750,4750,4750,4750,0
|
|
20250102,170000,67333995,4750,4750,4750,4750,0
|
|
20250102,165900,67333995,4750,4750,4750,4750,0
|
|
20250102,165800,67333995,4750,4750,4750,4750,0
|
|
20250102,165700,67333995,4750,4750,4750,4750,0
|
|
20250102,165600,67333995,4750,4750,4750,4750,0
|
|
20250102,165500,67333995,4750,4750,4750,4750,0
|
|
20250102,165400,67333995,4750,4750,4750,4750,0
|
|
20250102,165300,67333995,4750,4750,4750,4750,27
|
|
20250102,165200,67333995,4750,4750,4750,4750,0
|
|
20250102,165100,67333995,4750,4750,4750,4750,0
|
|
20250102,165000,67333995,4750,4750,4750,4750,0
|
|
20250102,164900,67333995,4750,4750,4750,4750,0
|
|
20250102,164800,67333995,4750,4750,4750,4750,0
|
|
20250102,164700,67333995,4750,4750,4750,4750,0
|
|
20250102,164600,67333995,4750,4750,4750,4750,0
|
|
20250102,164500,67333995,4750,4750,4750,4750,0
|
|
20250102,164400,67333995,4750,4750,4750,4750,0
|
|
20250102,164300,67333995,4750,4750,4750,4750,0
|
|
20250102,164200,67333995,4750,4750,4750,4750,0
|
|
20250102,164100,67333995,4750,4750,4750,4750,0
|
|
20250102,164000,67333995,4750,4750,4750,4750,0
|
|
20250102,163900,67333995,4750,4750,4750,4750,0
|
|
20250102,163800,67333995,4750,4750,4750,4750,0
|
|
20250102,163700,67333995,4750,4750,4750,4750,0
|
|
20250102,163600,67333995,4750,4750,4750,4750,0
|
|
20250102,163500,67333995,4750,4750,4750,4750,0
|
|
20250102,163400,67333995,4750,4750,4750,4750,0
|
|
20250102,163300,67333995,4750,4750,4750,4750,0
|
|
20250102,163200,67333995,4750,4750,4750,4750,0
|
|
20250102,163100,67333995,4750,4750,4750,4750,0
|
|
20250102,163000,67333995,4750,4750,4750,4750,0
|
|
20250102,162900,67333995,4750,4750,4750,4750,0
|
|
20250102,162800,67333995,4750,4750,4750,4750,0
|
|
20250102,162700,67333995,4750,4750,4750,4750,0
|
|
20250102,162600,67333995,4750,4750,4750,4750,0
|
|
20250102,162500,67333995,4750,4750,4750,4750,0
|
|
20250102,162400,67333995,4750,4750,4750,4750,0
|
|
20250102,162300,67333995,4750,4750,4750,4750,27
|
|
20250102,162200,67333995,4750,4750,4750,4750,0
|
|
20250102,162100,67333995,4750,4750,4750,4750,0
|
|
20250102,162000,67333995,4750,4750,4750,4750,0
|
|
20250102,161900,67333995,4750,4750,4750,4750,0
|
|
20250102,161800,67333995,4750,4750,4750,4750,0
|
|
20250102,161700,67333995,4750,4750,4750,4750,0
|
|
20250102,161600,67333995,4750,4750,4750,4750,0
|
|
20250102,161500,67333995,4750,4750,4750,4750,0
|
|
20250102,161400,67333995,4750,4750,4750,4750,0
|
|
20250102,161300,67333995,4750,4750,4750,4750,0
|
|
20250102,161200,67333995,4750,4750,4750,4750,0
|
|
20250102,161100,67333995,4750,4750,4750,4750,0
|
|
20250102,161000,67333995,4750,4750,4750,4750,0
|
|
20250102,160900,67333995,4750,4750,4750,4750,0
|
|
20250102,160800,67333995,4750,4750,4750,4750,0
|
|
20250102,160700,67333995,4750,4750,4750,4750,0
|
|
20250102,160600,67333995,4750,4750,4750,4750,0
|
|
20250102,160500,67333995,4750,4750,4750,4750,0
|
|
20250102,160400,67333995,4750,4750,4750,4750,0
|
|
20250102,160300,67333995,4750,4750,4750,4750,0
|
|
20250102,160200,67333995,4750,4750,4750,4750,0
|
|
20250102,160100,67333995,4750,4750,4750,4750,0
|
|
20250102,160000,67333995,4750,4750,4750,4750,0
|
|
20250102,155900,67333995,4750,4750,4750,4750,0
|
|
20250102,155800,67333995,4750,4750,4750,4750,0
|
|
20250102,155700,67333995,4750,4750,4750,4750,0
|
|
20250102,155600,67333995,4750,4750,4750,4750,0
|
|
20250102,155500,67333995,4750,4750,4750,4750,0
|
|
20250102,155400,67333995,4750,4750,4750,4750,0
|
|
20250102,155300,67333995,4750,4750,4750,4750,27
|
|
20250102,155200,67333995,4750,4750,4750,4750,0
|
|
20250102,155100,67333995,4750,4750,4750,4750,0
|
|
20250102,155000,67333995,4750,4750,4750,4750,0
|
|
20250102,154900,67333995,4750,4750,4750,4750,0
|
|
20250102,154800,67333995,4750,4750,4750,4750,0
|
|
20250102,154700,67333995,4750,4750,4750,4750,0
|
|
20250102,154600,67333995,4750,4750,4750,4750,0
|
|
20250102,154500,67333995,4750,4750,4750,4750,0
|
|
20250102,154400,67333995,4750,4750,4750,4750,0
|
|
20250102,154300,67333995,4750,4750,4750,4750,0
|
|
20250102,154200,67333995,4750,4750,4750,4750,0
|
|
20250102,154100,67333995,4750,4750,4750,4750,0
|
|
20250102,154000,67333995,4750,4750,4750,4750,0
|
|
20250102,153900,67333995,4750,4750,4750,4750,0
|
|
20250102,153800,67333995,4750,4750,4750,4750,0
|
|
20250102,153700,67333995,4750,4750,4750,4750,0
|
|
20250102,153600,67333995,4750,4750,4750,4750,0
|
|
20250102,153500,67333995,4750,4750,4750,4750,0
|
|
20250102,153400,67333995,4750,4750,4750,4750,0
|
|
20250102,153300,67333995,4750,4750,4750,4750,0
|
|
20250102,153200,67333995,4750,4750,4750,4750,0
|
|
20250102,153100,67333995,4750,4750,4750,4750,0
|
|
20250102,153000,67333995,4750,4750,4750,4750,27
|
|
20250102,152900,67205745,4715,4715,4715,4715,0
|
|
20250102,152800,67205745,4715,4715,4715,4715,0
|
|
20250102,152700,67205745,4715,4715,4715,4715,0
|
|
20250102,152600,67205745,4715,4715,4715,4715,0
|
|
20250102,152500,67205745,4715,4715,4715,4715,0
|
|
20250102,152400,67205745,4715,4715,4715,4715,0
|
|
20250102,152300,67205745,4715,4715,4715,4715,0
|
|
20250102,152200,67205745,4715,4715,4715,4715,0
|
|
20250102,152100,67205745,4715,4715,4715,4715,0
|
|
20250102,152000,67205745,4715,4715,4715,4715,0
|
|
20250102,151900,67205745,4715,4745,4745,4715,4
|
|
20250102,151800,67186855,4710,4710,4710,4710,0
|
|
20250102,151700,67186855,4710,4710,4710,4710,0
|
|
20250102,151600,67186855,4710,4710,4710,4710,0
|
|
20250102,151500,67186855,4710,4715,4715,4710,315
|
|
20250102,151400,65703055,4720,4720,4720,4720,0
|
|
20250102,151300,65703055,4720,4720,4720,4720,0
|
|
20250102,151200,65703055,4720,4720,4720,4720,0
|
|
20250102,151100,65703055,4720,4720,4720,4720,0
|
|
20250102,151000,65703055,4720,4720,4720,4720,0
|
|
20250102,150900,65703055,4720,4720,4720,4720,0
|
|
20250102,150800,65703055,4720,4720,4720,4720,0
|
|
20250102,150700,65703055,4720,4720,4720,4720,0
|
|
20250102,150600,65703055,4720,4720,4720,4720,4
|
|
20250102,150500,65684175,4720,4720,4720,4720,0
|
|
20250102,150400,65684175,4720,4720,4720,4720,0
|
|
20250102,150300,65684175,4720,4720,4720,4720,0
|
|
20250102,150200,65684175,4720,4720,4720,4720,0
|
|
20250102,150100,65684175,4720,4720,4720,4720,0
|
|
20250102,150000,65684175,4720,4720,4720,4720,0
|
|
20250102,145900,65684175,4720,4720,4720,4720,0
|
|
20250102,145800,65684175,4720,4720,4720,4720,0
|
|
20250102,145700,65684175,4720,4720,4720,4720,4
|
|
20250102,145600,65665295,4720,4720,4720,4720,2
|
|
20250102,145500,65655855,4710,4710,4710,4710,0
|
|
20250102,145400,65655855,4710,4710,4710,4710,0
|
|
20250102,145300,65655855,4710,4710,4710,4710,0
|
|
20250102,145200,65655855,4710,4745,4745,4710,450
|
|
20250102,145100,63536030,4745,4745,4745,4745,0
|
|
20250102,145000,63536030,4745,4745,4745,4745,0
|
|
20250102,144900,63536030,4745,4745,4745,4745,16
|
|
20250102,144800,63460110,4755,4755,4755,4755,0
|
|
20250102,144700,63460110,4755,4755,4755,4755,50
|
|
20250102,144600,63222360,4750,4750,4750,4750,11
|
|
20250102,144500,63170110,4755,4755,4755,4755,0
|
|
20250102,144400,63170110,4755,4755,4755,4755,0
|
|
20250102,144300,63170110,4755,4755,4755,4755,0
|
|
20250102,144200,63170110,4755,4750,4755,4750,145
|
|
20250102,144100,62480690,4760,4760,4760,4760,0
|
|
20250102,144000,62480690,4760,4760,4760,4760,0
|
|
20250102,143900,62480690,4760,4760,4760,4760,223
|
|
20250102,143800,61419210,4740,4740,4740,4740,0
|
|
20250102,143700,61419210,4740,4740,4740,4740,0
|
|
20250102,143600,61419210,4740,4740,4740,4740,3
|
|
20250102,143500,61404990,4760,4755,4760,4755,358
|
|
20250102,143400,59702370,4755,4745,4755,4745,902
|
|
20250102,143300,55413735,4745,4745,4745,4745,108
|
|
20250102,143200,54901275,4740,4740,4740,4740,0
|
|
20250102,143100,54901275,4740,4740,4740,4740,18
|
|
20250102,143000,54815955,4740,4740,4740,4740,0
|
|
20250102,142900,54815955,4740,4740,4740,4740,27
|
|
20250102,142800,54687975,4740,4740,4740,4740,0
|
|
20250102,142700,54687975,4740,4740,4740,4740,100
|
|
20250102,142600,54213975,4740,4740,4740,4740,11
|
|
20250102,142500,54161835,4735,4735,4735,4735,0
|
|
20250102,142400,54161835,4735,4735,4735,4735,0
|
|
20250102,142300,54161835,4735,4735,4735,4735,331
|
|
20250102,142200,52594550,4735,4730,4735,4730,802
|
|
20250102,142100,48797090,4730,4730,4730,4730,11
|
|
20250102,142000,48745060,4730,4730,4730,4730,0
|
|
20250102,141900,48745060,4730,4730,4730,4730,0
|
|
20250102,141800,48745060,4730,4730,4730,4730,0
|
|
20250102,141700,48745060,4730,4730,4730,4730,0
|
|
20250102,141600,48745060,4730,4730,4730,4730,11
|
|
20250102,141500,48693030,4730,4730,4730,4730,0
|
|
20250102,141400,48693030,4730,4730,4730,4730,0
|
|
20250102,141300,48693030,4730,4730,4730,4730,11
|
|
20250102,141200,48641000,4730,4730,4730,4730,0
|
|
20250102,141100,48641000,4730,4730,4730,4730,281
|
|
20250102,141000,47311870,4730,4730,4730,4730,528
|
|
20250102,140900,44814430,4730,4730,4730,4730,227
|
|
20250102,140800,43740720,4735,4735,4735,4735,0
|
|
20250102,140700,43740720,4735,4735,4735,4735,2
|
|
20250102,140600,43731250,4730,4730,4730,4730,19
|
|
20250102,140500,43641380,4730,4730,4730,4730,5
|
|
20250102,140400,43617730,4730,4730,4730,4730,0
|
|
20250102,140300,43617730,4730,4730,4730,4730,0
|
|
20250102,140200,43617730,4730,4730,4730,4730,0
|
|
20250102,140100,43617730,4730,4730,4730,4730,119
|
|
20250102,140000,43054860,4730,4730,4730,4730,0
|
|
20250102,135900,43054860,4730,4730,4730,4730,0
|
|
20250102,135800,43054860,4730,4730,4730,4730,0
|
|
20250102,135700,43054860,4730,4730,4730,4730,1
|
|
20250102,135600,43050130,4725,4725,4725,4725,0
|
|
20250102,135500,43050130,4725,4725,4725,4725,4
|
|
20250102,135400,43031230,4725,4725,4725,4725,134
|
|
20250102,135300,42398080,4725,4725,4725,4725,0
|
|
20250102,135200,42398080,4725,4725,4725,4725,0
|
|
20250102,135100,42398080,4725,4725,4725,4725,10
|
|
20250102,135000,42350830,4720,4720,4720,4720,0
|
|
20250102,134900,42350830,4720,4720,4720,4720,0
|
|
20250102,134800,42350830,4720,4720,4720,4720,0
|
|
20250102,134700,42350830,4720,4720,4720,4720,70
|
|
20250102,134600,42020430,4720,4720,4720,4720,11
|
|
20250102,134500,41968510,4720,4720,4720,4720,0
|
|
20250102,134400,41968510,4720,4720,4720,4720,0
|
|
20250102,134300,41968510,4720,4720,4720,4720,0
|
|
20250102,134200,41968510,4720,4720,4720,4720,0
|
|
20250102,134100,41968510,4720,4720,4720,4720,11
|
|
20250102,134000,41916590,4715,4715,4715,4715,0
|
|
20250102,133900,41916590,4715,4715,4715,4715,0
|
|
20250102,133800,41916590,4715,4715,4715,4715,0
|
|
20250102,133700,41916590,4715,4715,4715,4715,4
|
|
20250102,133600,41897730,4715,4715,4715,4715,5
|
|
20250102,133500,41874155,4705,4705,4705,4705,0
|
|
20250102,133400,41874155,4705,4705,4705,4705,0
|
|
20250102,133300,41874155,4705,4705,4705,4705,0
|
|
20250102,133200,41874155,4705,4705,4705,4705,0
|
|
20250102,133100,41874155,4705,4705,4705,4705,191
|
|
20250102,133000,40975500,4705,4705,4705,4705,0
|
|
20250102,132900,40975500,4705,4705,4705,4705,0
|
|
20250102,132800,40975500,4705,4705,4705,4705,11
|
|
20250102,132700,40923745,4705,4705,4705,4705,0
|
|
20250102,132600,40923745,4705,4705,4705,4705,0
|
|
20250102,132500,40923745,4705,4705,4705,4705,0
|
|
20250102,132400,40923745,4705,4705,4705,4705,0
|
|
20250102,132300,40923745,4705,4705,4705,4705,11
|
|
20250102,132200,40871990,4705,4705,4705,4705,361
|
|
20250102,132100,39173485,4705,4705,4705,4705,4
|
|
20250102,132000,39154665,4705,4705,4705,4705,0
|
|
20250102,131900,39154665,4705,4705,4705,4705,0
|
|
20250102,131800,39154665,4705,4705,4705,4705,0
|
|
20250102,131700,39154665,4705,4705,4705,4705,0
|
|
20250102,131600,39154665,4705,4705,4705,4705,13
|
|
20250102,131500,39093500,4700,4700,4700,4700,0
|
|
20250102,131400,39093500,4700,4700,4700,4700,0
|
|
20250102,131300,39093500,4700,4700,4700,4700,0
|
|
20250102,131200,39093500,4700,4700,4700,4700,0
|
|
20250102,131100,39093500,4700,4700,4705,4700,99
|
|
20250102,131000,38627880,4700,4700,4700,4700,0
|
|
20250102,130900,38627880,4700,4700,4700,4700,0
|
|
20250102,130800,38627880,4700,4700,4700,4700,0
|
|
20250102,130700,38627880,4700,4700,4700,4700,0
|
|
20250102,130600,38627880,4700,4700,4700,4700,0
|
|
20250102,130500,38627880,4700,4700,4700,4700,0
|
|
20250102,130400,38627880,4700,4700,4700,4700,0
|
|
20250102,130300,38627880,4700,4700,4700,4700,0
|
|
20250102,130200,38627880,4700,4700,4700,4700,4
|
|
20250102,130100,38609080,4700,4700,4700,4700,33
|
|
20250102,130000,38453980,4700,4700,4700,4700,0
|
|
20250102,125900,38453980,4700,4700,4700,4700,0
|
|
20250102,125800,38453980,4700,4700,4700,4700,0
|
|
20250102,125700,38453980,4700,4700,4700,4700,0
|
|
20250102,125600,38453980,4700,4700,4700,4700,0
|
|
20250102,125500,38453980,4700,4700,4700,4700,0
|
|
20250102,125400,38453980,4700,4700,4700,4700,0
|
|
20250102,125300,38453980,4700,4700,4700,4700,4
|
|
20250102,125200,38435180,4700,4700,4700,4700,315
|
|
20250102,125100,36954680,4700,4700,4700,4700,0
|
|
20250102,125000,36954680,4700,4700,4700,4700,0
|
|
20250102,124900,36954680,4700,4700,4700,4700,0
|
|
20250102,124800,36954680,4700,4700,4700,4700,0
|
|
20250102,124700,36954680,4700,4700,4700,4700,0
|
|
20250102,124600,36954680,4700,4700,4700,4700,0
|
|
20250102,124500,36954680,4700,4700,4700,4700,0
|
|
20250102,124400,36954680,4700,4700,4700,4700,0
|
|
20250102,124300,36954680,4700,4700,4700,4700,0
|
|
20250102,124200,36954680,4700,4700,4700,4700,0
|
|
20250102,124100,36954680,4700,4700,4700,4700,11
|
|
20250102,124000,36902980,4695,4700,4700,4695,200
|
|
20250102,123900,35963870,4695,4695,4695,4695,0
|
|
20250102,123800,35963870,4695,4695,4695,4695,0
|
|
20250102,123700,35963870,4695,4695,4695,4695,0
|
|
20250102,123600,35963870,4695,4695,4695,4695,5
|
|
20250102,123500,35940395,4695,4695,4695,4695,13
|
|
20250102,123400,35879360,4700,4700,4700,4700,0
|
|
20250102,123300,35879360,4700,4700,4700,4700,0
|
|
20250102,123200,35879360,4700,4700,4700,4700,9
|
|
20250102,123100,35837060,4705,4705,4705,4705,0
|
|
20250102,123000,35837060,4705,4705,4705,4705,0
|
|
20250102,122900,35837060,4705,4705,4705,4705,0
|
|
20250102,122800,35837060,4705,4705,4705,4705,0
|
|
20250102,122700,35837060,4705,4705,4705,4705,0
|
|
20250102,122600,35837060,4705,4705,4705,4705,11
|
|
20250102,122500,35785305,4705,4705,4705,4705,0
|
|
20250102,122400,35785305,4705,4705,4705,4705,0
|
|
20250102,122300,35785305,4705,4705,4705,4705,0
|
|
20250102,122200,35785305,4705,4705,4705,4705,0
|
|
20250102,122100,35785305,4705,4705,4705,4705,11
|
|
20250102,122000,35733550,4705,4705,4705,4705,0
|
|
20250102,121900,35733550,4705,4705,4705,4705,0
|
|
20250102,121800,35733550,4705,4700,4705,4700,16
|
|
20250102,121700,35658295,4700,4700,4700,4700,0
|
|
20250102,121600,35658295,4700,4700,4700,4700,0
|
|
20250102,121500,35658295,4700,4700,4700,4700,35
|
|
20250102,121400,35493795,4700,4700,4700,4700,0
|
|
20250102,121300,35493795,4700,4700,4700,4700,0
|
|
20250102,121200,35493795,4700,4700,4700,4700,0
|
|
20250102,121100,35493795,4700,4700,4700,4700,0
|
|
20250102,121000,35493795,4700,4700,4700,4700,0
|
|
20250102,120900,35493795,4700,4700,4700,4700,0
|
|
20250102,120800,35493795,4700,4700,4700,4700,0
|
|
20250102,120700,35493795,4700,4700,4700,4700,0
|
|
20250102,120600,35493795,4700,4700,4700,4700,0
|
|
20250102,120500,35493795,4700,4700,4700,4700,0
|
|
20250102,120400,35493795,4700,4700,4700,4700,0
|
|
20250102,120300,35493795,4700,4700,4700,4700,0
|
|
20250102,120200,35493795,4700,4700,4700,4700,0
|
|
20250102,120100,35493795,4700,4700,4700,4700,27
|
|
20250102,120000,35366895,4695,4695,4695,4695,5
|
|
20250102,115900,35343420,4695,4695,4695,4695,0
|
|
20250102,115800,35343420,4695,4695,4695,4695,0
|
|
20250102,115700,35343420,4695,4695,4695,4695,623
|
|
20250102,115600,32418435,4695,4695,4695,4695,0
|
|
20250102,115500,32418435,4695,4695,4695,4695,0
|
|
20250102,115400,32418435,4695,4695,4695,4695,0
|
|
20250102,115300,32418435,4695,4695,4695,4695,0
|
|
20250102,115200,32418435,4695,4695,4695,4695,0
|
|
20250102,115100,32418435,4695,4695,4695,4695,11
|
|
20250102,115000,32366790,4695,4695,4695,4695,0
|
|
20250102,114900,32366790,4695,4695,4695,4695,0
|
|
20250102,114800,32366790,4695,4695,4695,4695,0
|
|
20250102,114700,32366790,4695,4695,4695,4695,11
|
|
20250102,114600,32315145,4695,4695,4695,4695,0
|
|
20250102,114500,32315145,4695,4695,4695,4695,11
|
|
20250102,114400,32263500,4695,4695,4695,4695,0
|
|
20250102,114300,32263500,4695,4695,4695,4695,0
|
|
20250102,114200,32263500,4695,4695,4695,4695,0
|
|
20250102,114100,32263500,4695,4695,4695,4695,0
|
|
20250102,114000,32263500,4695,4695,4695,4695,0
|
|
20250102,113900,32263500,4695,4695,4695,4695,0
|
|
20250102,113800,32263500,4695,4695,4695,4695,0
|
|
20250102,113700,32263500,4695,4695,4695,4695,0
|
|
20250102,113600,32263500,4695,4695,4695,4695,11
|
|
20250102,113500,32211855,4695,4695,4695,4695,0
|
|
20250102,113400,32211855,4695,4695,4695,4695,22
|
|
20250102,113300,32108565,4695,4695,4695,4695,0
|
|
20250102,113200,32108565,4695,4695,4695,4695,11
|
|
20250102,113100,32056920,4685,4685,4685,4685,0
|
|
20250102,113000,32056920,4685,4685,4685,4685,0
|
|
20250102,112900,32056920,4685,4685,4685,4685,0
|
|
20250102,112800,32056920,4685,4685,4685,4685,0
|
|
20250102,112700,32056920,4685,4685,4685,4685,0
|
|
20250102,112600,32056920,4685,4700,4700,4685,5321
|
|
20250102,112500,7085075,4700,4705,4705,4700,21
|
|
20250102,112400,6986370,4705,4705,4705,4705,0
|
|
20250102,112300,6986370,4705,4705,4705,4705,10
|
|
20250102,112200,6939320,4715,4715,4715,4715,0
|
|
20250102,112100,6939320,4715,4715,4715,4715,0
|
|
20250102,112000,6939320,4715,4715,4715,4715,0
|
|
20250102,111900,6939320,4715,4715,4715,4715,0
|
|
20250102,111800,6939320,4715,4715,4715,4715,0
|
|
20250102,111700,6939320,4715,4715,4715,4715,0
|
|
20250102,111600,6939320,4715,4715,4715,4715,0
|
|
20250102,111500,6939320,4715,4715,4715,4715,1
|
|
20250102,111400,6934605,4695,4710,4710,4695,144
|
|
20250102,111300,6257145,4715,4715,4715,4715,0
|
|
20250102,111200,6257145,4715,4715,4715,4715,0
|
|
20250102,111100,6257145,4715,4715,4715,4715,0
|
|
20250102,111000,6257145,4715,4715,4715,4715,0
|
|
20250102,110900,6257145,4715,4715,4715,4715,0
|
|
20250102,110800,6257145,4715,4715,4715,4715,1
|
|
20250102,110700,6252430,4720,4720,4720,4720,0
|
|
20250102,110600,6252430,4720,4720,4720,4720,0
|
|
20250102,110500,6252430,4720,4720,4720,4720,0
|
|
20250102,110400,6252430,4720,4720,4720,4720,0
|
|
20250102,110300,6252430,4720,4720,4720,4720,0
|
|
20250102,110200,6252430,4720,4720,4720,4720,0
|
|
20250102,110100,6252430,4720,4720,4720,4720,0
|
|
20250102,110000,6252430,4720,4720,4720,4720,0
|
|
20250102,105900,6252430,4720,4720,4720,4720,0
|
|
20250102,105800,6252430,4720,4720,4720,4720,0
|
|
20250102,105700,6252430,4720,4720,4720,4720,0
|
|
20250102,105600,6252430,4720,4720,4720,4720,0
|
|
20250102,105500,6252430,4720,4720,4720,4720,2
|
|
20250102,105400,6242990,4715,4715,4715,4715,1
|
|
20250102,105300,6238275,4695,4700,4700,4695,301
|
|
20250102,105200,4824335,4705,4705,4705,4705,0
|
|
20250102,105100,4824335,4705,4705,4705,4705,30
|
|
20250102,105000,4683185,4700,4700,4700,4700,5
|
|
20250102,104900,4659685,4700,4700,4700,4700,0
|
|
20250102,104800,4659685,4700,4700,4700,4700,0
|
|
20250102,104700,4659685,4700,4700,4700,4700,0
|
|
20250102,104600,4659685,4700,4700,4700,4700,0
|
|
20250102,104500,4659685,4700,4700,4700,4700,7
|
|
20250102,104400,4626785,4700,4700,4700,4700,0
|
|
20250102,104300,4626785,4700,4700,4700,4700,0
|
|
20250102,104200,4626785,4700,4700,4700,4700,0
|
|
20250102,104100,4626785,4700,4695,4700,4695,55
|
|
20250102,104000,4368310,4695,4710,4710,4695,260
|
|
20250102,103900,3147360,4705,4705,4705,4705,0
|
|
20250102,103800,3147360,4705,4705,4705,4705,0
|
|
20250102,103700,3147360,4705,4705,4705,4705,0
|
|
20250102,103600,3147360,4705,4705,4705,4705,0
|
|
20250102,103500,3147360,4705,4705,4705,4705,90
|
|
20250102,103400,2723910,4705,4705,4705,4705,0
|
|
20250102,103300,2723910,4705,4705,4705,4705,0
|
|
20250102,103200,2723910,4705,4705,4705,4705,5
|
|
20250102,103100,2700385,4705,4705,4705,4705,1
|
|
20250102,103000,2695680,4730,4730,4730,4730,41
|
|
20250102,102900,2501750,4700,4700,4700,4700,0
|
|
20250102,102800,2501750,4700,4700,4700,4700,0
|
|
20250102,102700,2501750,4700,4700,4700,4700,10
|
|
20250102,102600,2454750,4730,4730,4730,4730,0
|
|
20250102,102500,2454750,4730,4730,4730,4730,0
|
|
20250102,102400,2454750,4730,4730,4730,4730,0
|
|
20250102,102300,2454750,4730,4715,4730,4715,107
|
|
20250102,102200,1949605,4695,4695,4695,4695,2
|
|
20250102,102100,1940215,4695,4695,4695,4695,33
|
|
20250102,102000,1785280,4685,4685,4685,4685,0
|
|
20250102,101900,1785280,4685,4685,4685,4685,0
|
|
20250102,101800,1785280,4685,4685,4685,4685,0
|
|
20250102,101700,1785280,4685,4685,4685,4685,0
|
|
20250102,101600,1785280,4685,4685,4685,4685,0
|
|
20250102,101500,1785280,4685,4685,4685,4685,0
|
|
20250102,101400,1785280,4685,4685,4685,4685,5
|
|
20250102,101300,1761855,4680,4680,4680,4680,0
|
|
20250102,101200,1761855,4680,4680,4680,4680,0
|
|
20250102,101100,1761855,4680,4685,4685,4680,35
|
|
20250102,101000,1597890,4700,4700,4700,4700,0
|
|
20250102,100900,1597890,4700,4700,4700,4700,0
|
|
20250102,100800,1597890,4700,4670,4700,4670,3
|
|
20250102,100700,1583840,4655,4655,4655,4655,20
|
|
20250102,100600,1490740,4765,4765,4765,4765,0
|
|
20250102,100500,1490740,4765,4765,4765,4765,0
|
|
20250102,100400,1490740,4765,4765,4765,4765,0
|
|
20250102,100300,1490740,4765,4765,4765,4765,0
|
|
20250102,100200,1490740,4765,4765,4765,4765,0
|
|
20250102,100100,1490740,4765,4765,4765,4765,0
|
|
20250102,100000,1490740,4765,4765,4765,4765,102
|