532 lines
24 KiB
CSV
532 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184900,13350605,4105,4105,4105,4105,181
|
|
20250102,184800,13350605,4105,4105,4105,4105,0
|
|
20250102,184700,13350605,4105,4105,4105,4105,0
|
|
20250102,184600,13350605,4105,4105,4105,4105,0
|
|
20250102,184500,13350605,4105,4105,4105,4105,0
|
|
20250102,184400,13350605,4105,4105,4105,4105,0
|
|
20250102,184300,13350605,4105,4105,4105,4105,0
|
|
20250102,184200,13350605,4105,4105,4105,4105,0
|
|
20250102,184100,13350605,4105,4105,4105,4105,0
|
|
20250102,184000,13350605,4105,4105,4105,4105,0
|
|
20250102,183900,13350605,4105,4105,4105,4105,0
|
|
20250102,183800,13350605,4105,4105,4105,4105,0
|
|
20250102,183700,13350605,4105,4105,4105,4105,0
|
|
20250102,183600,13350605,4105,4105,4105,4105,0
|
|
20250102,183500,13350605,4105,4105,4105,4105,0
|
|
20250102,183400,13350605,4105,4105,4105,4105,0
|
|
20250102,183300,13350605,4105,4105,4105,4105,0
|
|
20250102,183200,13350605,4105,4105,4105,4105,0
|
|
20250102,183100,13350605,4105,4105,4105,4105,0
|
|
20250102,183000,13350605,4105,4105,4105,4105,0
|
|
20250102,182900,13350605,4105,4105,4105,4105,0
|
|
20250102,182800,13350605,4105,4105,4105,4105,0
|
|
20250102,182700,13350605,4105,4105,4105,4105,0
|
|
20250102,182600,13350605,4105,4105,4105,4105,0
|
|
20250102,182500,13350605,4105,4105,4105,4105,0
|
|
20250102,182400,13350605,4105,4105,4105,4105,0
|
|
20250102,182300,13350605,4105,4105,4105,4105,0
|
|
20250102,182200,13350605,4105,4105,4105,4105,0
|
|
20250102,182100,13350605,4105,4105,4105,4105,0
|
|
20250102,182000,13350605,4105,4105,4105,4105,0
|
|
20250102,181900,13350605,4105,4105,4105,4105,181
|
|
20250102,181800,13350605,4105,4105,4105,4105,0
|
|
20250102,181700,13350605,4105,4105,4105,4105,0
|
|
20250102,181600,13350605,4105,4105,4105,4105,0
|
|
20250102,181500,13350605,4105,4105,4105,4105,0
|
|
20250102,181400,13350605,4105,4105,4105,4105,0
|
|
20250102,181300,13350605,4105,4105,4105,4105,0
|
|
20250102,181200,13350605,4105,4105,4105,4105,0
|
|
20250102,181100,13350605,4105,4105,4105,4105,0
|
|
20250102,181000,13350605,4105,4105,4105,4105,0
|
|
20250102,180900,13350605,4105,4105,4105,4105,0
|
|
20250102,180800,13350605,4105,4105,4105,4105,0
|
|
20250102,180700,13350605,4105,4105,4105,4105,0
|
|
20250102,180600,13350605,4105,4105,4105,4105,0
|
|
20250102,180500,13350605,4105,4105,4105,4105,0
|
|
20250102,180400,13350605,4105,4105,4105,4105,0
|
|
20250102,180300,13350605,4105,4105,4105,4105,0
|
|
20250102,180200,13350605,4105,4105,4105,4105,0
|
|
20250102,180100,13350605,4105,4105,4105,4105,0
|
|
20250102,180000,13350605,4105,4105,4105,4105,0
|
|
20250102,175900,13350605,4105,4105,4105,4105,0
|
|
20250102,175800,13350605,4105,4105,4105,4105,0
|
|
20250102,175700,13350605,4105,4105,4105,4105,0
|
|
20250102,175600,13350605,4105,4105,4105,4105,0
|
|
20250102,175500,13350605,4105,4105,4105,4105,0
|
|
20250102,175400,13350605,4105,4105,4105,4105,0
|
|
20250102,175300,13350605,4105,4105,4105,4105,0
|
|
20250102,175200,13350605,4105,4105,4105,4105,0
|
|
20250102,175100,13350605,4105,4105,4105,4105,0
|
|
20250102,175000,13350605,4105,4105,4105,4105,0
|
|
20250102,174900,13350605,4105,4105,4105,4105,181
|
|
20250102,174800,13350605,4105,4105,4105,4105,0
|
|
20250102,174700,13350605,4105,4105,4105,4105,0
|
|
20250102,174600,13350605,4105,4105,4105,4105,0
|
|
20250102,174500,13350605,4105,4105,4105,4105,0
|
|
20250102,174400,13350605,4105,4105,4105,4105,0
|
|
20250102,174300,13350605,4105,4105,4105,4105,0
|
|
20250102,174200,13350605,4105,4105,4105,4105,0
|
|
20250102,174100,13350605,4105,4105,4105,4105,0
|
|
20250102,174000,13350605,4105,4105,4105,4105,0
|
|
20250102,173900,13350605,4105,4105,4105,4105,0
|
|
20250102,173800,13350605,4105,4105,4105,4105,0
|
|
20250102,173700,13350605,4105,4105,4105,4105,0
|
|
20250102,173600,13350605,4105,4105,4105,4105,0
|
|
20250102,173500,13350605,4105,4105,4105,4105,0
|
|
20250102,173400,13350605,4105,4105,4105,4105,0
|
|
20250102,173300,13350605,4105,4105,4105,4105,0
|
|
20250102,173200,13350605,4105,4105,4105,4105,0
|
|
20250102,173100,13350605,4105,4105,4105,4105,0
|
|
20250102,173000,13350605,4105,4105,4105,4105,0
|
|
20250102,172900,13350605,4105,4105,4105,4105,0
|
|
20250102,172800,13350605,4105,4105,4105,4105,0
|
|
20250102,172700,13350605,4105,4105,4105,4105,0
|
|
20250102,172600,13350605,4105,4105,4105,4105,0
|
|
20250102,172500,13350605,4105,4105,4105,4105,0
|
|
20250102,172400,13350605,4105,4105,4105,4105,0
|
|
20250102,172300,13350605,4105,4105,4105,4105,0
|
|
20250102,172200,13350605,4105,4105,4105,4105,0
|
|
20250102,172100,13350605,4105,4105,4105,4105,0
|
|
20250102,172000,13350605,4105,4105,4105,4105,0
|
|
20250102,171900,13350605,4105,4105,4105,4105,181
|
|
20250102,171800,13350605,4105,4105,4105,4105,0
|
|
20250102,171700,13350605,4105,4105,4105,4105,0
|
|
20250102,171600,13350605,4105,4105,4105,4105,0
|
|
20250102,171500,13350605,4105,4105,4105,4105,0
|
|
20250102,171400,13350605,4105,4105,4105,4105,0
|
|
20250102,171300,13350605,4105,4105,4105,4105,0
|
|
20250102,171200,13350605,4105,4105,4105,4105,0
|
|
20250102,171100,13350605,4105,4105,4105,4105,0
|
|
20250102,171000,13350605,4105,4105,4105,4105,0
|
|
20250102,170900,13350605,4105,4105,4105,4105,0
|
|
20250102,170800,13350605,4105,4105,4105,4105,0
|
|
20250102,170700,13350605,4105,4105,4105,4105,0
|
|
20250102,170600,13350605,4105,4105,4105,4105,0
|
|
20250102,170500,13350605,4105,4105,4105,4105,0
|
|
20250102,170400,13350605,4105,4105,4105,4105,0
|
|
20250102,170300,13350605,4105,4105,4105,4105,0
|
|
20250102,170200,13350605,4105,4105,4105,4105,0
|
|
20250102,170100,13350605,4105,4105,4105,4105,0
|
|
20250102,170000,13350605,4105,4105,4105,4105,0
|
|
20250102,165900,13350605,4105,4105,4105,4105,0
|
|
20250102,165800,13350605,4105,4105,4105,4105,0
|
|
20250102,165700,13350605,4105,4105,4105,4105,0
|
|
20250102,165600,13350605,4105,4105,4105,4105,0
|
|
20250102,165500,13350605,4105,4105,4105,4105,0
|
|
20250102,165400,13350605,4105,4105,4105,4105,0
|
|
20250102,165300,13350605,4105,4105,4105,4105,0
|
|
20250102,165200,13350605,4105,4105,4105,4105,0
|
|
20250102,165100,13350605,4105,4105,4105,4105,0
|
|
20250102,165000,13350605,4105,4105,4105,4105,0
|
|
20250102,164900,13350605,4105,4105,4105,4105,181
|
|
20250102,164800,13350605,4105,4105,4105,4105,0
|
|
20250102,164700,13350605,4105,4105,4105,4105,0
|
|
20250102,164600,13350605,4105,4105,4105,4105,0
|
|
20250102,164500,13350605,4105,4105,4105,4105,0
|
|
20250102,164400,13350605,4105,4105,4105,4105,0
|
|
20250102,164300,13350605,4105,4105,4105,4105,0
|
|
20250102,164200,13350605,4105,4105,4105,4105,0
|
|
20250102,164100,13350605,4105,4105,4105,4105,0
|
|
20250102,164000,13350605,4105,4105,4105,4105,0
|
|
20250102,163900,13350605,4105,4105,4105,4105,0
|
|
20250102,163800,13350605,4105,4105,4105,4105,0
|
|
20250102,163700,13350605,4105,4105,4105,4105,0
|
|
20250102,163600,13350605,4105,4105,4105,4105,0
|
|
20250102,163500,13350605,4105,4105,4105,4105,0
|
|
20250102,163400,13350605,4105,4105,4105,4105,0
|
|
20250102,163300,13350605,4105,4105,4105,4105,0
|
|
20250102,163200,13350605,4105,4105,4105,4105,0
|
|
20250102,163100,13350605,4105,4105,4105,4105,0
|
|
20250102,163000,13350605,4105,4105,4105,4105,0
|
|
20250102,162900,13350605,4105,4105,4105,4105,0
|
|
20250102,162800,13350605,4105,4105,4105,4105,0
|
|
20250102,162700,13350605,4105,4105,4105,4105,0
|
|
20250102,162600,13350605,4105,4105,4105,4105,0
|
|
20250102,162500,13350605,4105,4105,4105,4105,0
|
|
20250102,162400,13350605,4105,4105,4105,4105,0
|
|
20250102,162300,13350605,4105,4105,4105,4105,0
|
|
20250102,162200,13350605,4105,4105,4105,4105,0
|
|
20250102,162100,13350605,4105,4105,4105,4105,0
|
|
20250102,162000,13350605,4105,4105,4105,4105,0
|
|
20250102,161900,13350605,4105,4105,4105,4105,181
|
|
20250102,161800,13350605,4105,4105,4105,4105,0
|
|
20250102,161700,13350605,4105,4105,4105,4105,0
|
|
20250102,161600,13350605,4105,4105,4105,4105,0
|
|
20250102,161500,13350605,4105,4105,4105,4105,0
|
|
20250102,161400,13350605,4105,4105,4105,4105,0
|
|
20250102,161300,13350605,4105,4105,4105,4105,0
|
|
20250102,161200,13350605,4105,4105,4105,4105,0
|
|
20250102,161100,13350605,4105,4105,4105,4105,0
|
|
20250102,161000,13350605,4105,4105,4105,4105,0
|
|
20250102,160900,13350605,4105,4105,4105,4105,0
|
|
20250102,160800,13350605,4105,4105,4105,4105,0
|
|
20250102,160700,13350605,4105,4105,4105,4105,0
|
|
20250102,160600,13350605,4105,4105,4105,4105,0
|
|
20250102,160500,13350605,4105,4105,4105,4105,0
|
|
20250102,160400,13350605,4105,4105,4105,4105,0
|
|
20250102,160300,13350605,4105,4105,4105,4105,0
|
|
20250102,160200,13350605,4105,4105,4105,4105,0
|
|
20250102,160100,13350605,4105,4105,4105,4105,0
|
|
20250102,160000,13350605,4105,4105,4105,4105,0
|
|
20250102,155900,13350605,4105,4105,4105,4105,0
|
|
20250102,155800,13350605,4105,4105,4105,4105,0
|
|
20250102,155700,13350605,4105,4105,4105,4105,0
|
|
20250102,155600,13350605,4105,4105,4105,4105,0
|
|
20250102,155500,13350605,4105,4105,4105,4105,0
|
|
20250102,155400,13350605,4105,4105,4105,4105,0
|
|
20250102,155300,13350605,4105,4105,4105,4105,0
|
|
20250102,155200,13350605,4105,4105,4105,4105,0
|
|
20250102,155100,13350605,4105,4105,4105,4105,0
|
|
20250102,155000,13350605,4105,4105,4105,4105,0
|
|
20250102,154900,13350605,4105,4105,4105,4105,181
|
|
20250102,154800,13350605,4105,4105,4105,4105,0
|
|
20250102,154700,13350605,4105,4105,4105,4105,0
|
|
20250102,154600,13350605,4105,4105,4105,4105,0
|
|
20250102,154500,13350605,4105,4105,4105,4105,0
|
|
20250102,154400,13350605,4105,4105,4105,4105,0
|
|
20250102,154300,13350605,4105,4105,4105,4105,0
|
|
20250102,154200,13350605,4105,4105,4105,4105,0
|
|
20250102,154100,13350605,4105,4105,4105,4105,0
|
|
20250102,154000,13350605,4105,4105,4105,4105,0
|
|
20250102,153900,13350605,4105,4105,4105,4105,0
|
|
20250102,153800,13350605,4105,4105,4105,4105,0
|
|
20250102,153700,13350605,4105,4105,4105,4105,0
|
|
20250102,153600,13350605,4105,4105,4105,4105,0
|
|
20250102,153500,13350605,4105,4105,4105,4105,0
|
|
20250102,153400,13350605,4105,4105,4105,4105,0
|
|
20250102,153300,13350605,4105,4105,4105,4105,0
|
|
20250102,153200,13350605,4105,4105,4105,4105,0
|
|
20250102,153100,13350605,4105,4105,4105,4105,0
|
|
20250102,153000,13350605,4105,4105,4105,4105,181
|
|
20250102,152900,12607600,4105,4105,4105,4105,0
|
|
20250102,152800,12607600,4105,4105,4105,4105,0
|
|
20250102,152700,12607600,4105,4105,4105,4105,0
|
|
20250102,152600,12607600,4105,4105,4105,4105,0
|
|
20250102,152500,12607600,4105,4105,4105,4105,0
|
|
20250102,152400,12607600,4105,4105,4105,4105,0
|
|
20250102,152300,12607600,4105,4105,4105,4105,0
|
|
20250102,152200,12607600,4105,4105,4105,4105,0
|
|
20250102,152100,12607600,4105,4105,4105,4105,0
|
|
20250102,152000,12607600,4105,4105,4105,4105,0
|
|
20250102,151900,12607600,4105,4105,4105,4105,0
|
|
20250102,151800,12607600,4105,4105,4105,4105,0
|
|
20250102,151700,12607600,4105,4105,4105,4105,0
|
|
20250102,151600,12607600,4105,4105,4105,4105,0
|
|
20250102,151500,12607600,4105,4110,4110,4105,51
|
|
20250102,151400,12398200,4110,4110,4110,4110,0
|
|
20250102,151300,12398200,4110,4110,4110,4110,1
|
|
20250102,151200,12394090,4105,4105,4105,4105,0
|
|
20250102,151100,12394090,4105,4105,4105,4105,0
|
|
20250102,151000,12394090,4105,4105,4105,4105,0
|
|
20250102,150900,12394090,4105,4105,4105,4105,0
|
|
20250102,150800,12394090,4105,4105,4105,4105,0
|
|
20250102,150700,12394090,4105,4105,4105,4105,0
|
|
20250102,150600,12394090,4105,4105,4105,4105,0
|
|
20250102,150500,12394090,4105,4105,4105,4105,0
|
|
20250102,150400,12394090,4105,4105,4105,4105,0
|
|
20250102,150300,12394090,4105,4105,4105,4105,0
|
|
20250102,150200,12394090,4105,4105,4105,4105,0
|
|
20250102,150100,12394090,4105,4105,4105,4105,0
|
|
20250102,150000,12394090,4105,4105,4105,4105,0
|
|
20250102,145900,12394090,4105,4105,4105,4105,0
|
|
20250102,145800,12394090,4105,4105,4105,4105,0
|
|
20250102,145700,12394090,4105,4105,4105,4105,0
|
|
20250102,145600,12394090,4105,4105,4105,4105,0
|
|
20250102,145500,12394090,4105,4105,4105,4105,0
|
|
20250102,145400,12394090,4105,4110,4110,4105,3
|
|
20250102,145300,12381765,4110,4110,4110,4110,0
|
|
20250102,145200,12381765,4110,4110,4110,4110,0
|
|
20250102,145100,12381765,4110,4115,4115,4110,50
|
|
20250102,145000,12176245,4110,4110,4110,4110,0
|
|
20250102,144900,12176245,4110,4110,4110,4110,0
|
|
20250102,144800,12176245,4110,4110,4110,4110,0
|
|
20250102,144700,12176245,4110,4110,4110,4110,0
|
|
20250102,144600,12176245,4110,4110,4110,4110,0
|
|
20250102,144500,12176245,4110,4120,4120,4110,45
|
|
20250102,144400,11990855,4120,4120,4120,4120,0
|
|
20250102,144300,11990855,4120,4120,4120,4120,6
|
|
20250102,144200,11966135,4150,4150,4150,4150,0
|
|
20250102,144100,11966135,4150,4150,4150,4150,0
|
|
20250102,144000,11966135,4150,4150,4150,4150,0
|
|
20250102,143900,11966135,4150,4150,4150,4150,0
|
|
20250102,143800,11966135,4150,4150,4150,4150,0
|
|
20250102,143700,11966135,4150,4150,4150,4150,0
|
|
20250102,143600,11966135,4150,4150,4150,4150,0
|
|
20250102,143500,11966135,4150,4150,4150,4150,0
|
|
20250102,143400,11966135,4150,4150,4150,4150,0
|
|
20250102,143300,11966135,4150,4150,4150,4150,0
|
|
20250102,143200,11966135,4150,4150,4150,4150,0
|
|
20250102,143100,11966135,4150,4150,4150,4150,0
|
|
20250102,143000,11966135,4150,4150,4150,4150,1
|
|
20250102,142900,11961985,4145,4145,4145,4145,0
|
|
20250102,142800,11961985,4145,4145,4145,4145,0
|
|
20250102,142700,11961985,4145,4145,4145,4145,0
|
|
20250102,142600,11961985,4145,4145,4145,4145,0
|
|
20250102,142500,11961985,4145,4145,4145,4145,0
|
|
20250102,142400,11961985,4145,4145,4145,4145,0
|
|
20250102,142300,11961985,4145,4145,4145,4145,0
|
|
20250102,142200,11961985,4145,4145,4145,4145,0
|
|
20250102,142100,11961985,4145,4145,4145,4145,0
|
|
20250102,142000,11961985,4145,4145,4145,4145,0
|
|
20250102,141900,11961985,4145,4145,4145,4145,0
|
|
20250102,141800,11961985,4145,4145,4145,4145,0
|
|
20250102,141700,11961985,4145,4145,4145,4145,0
|
|
20250102,141600,11961985,4145,4145,4145,4145,0
|
|
20250102,141500,11961985,4145,4145,4145,4145,0
|
|
20250102,141400,11961985,4145,4145,4145,4145,0
|
|
20250102,141300,11961985,4145,4145,4145,4145,0
|
|
20250102,141200,11961985,4145,4145,4145,4145,0
|
|
20250102,141100,11961985,4145,4145,4145,4145,0
|
|
20250102,141000,11961985,4145,4145,4145,4145,0
|
|
20250102,140900,11961985,4145,4145,4145,4145,0
|
|
20250102,140800,11961985,4145,4145,4145,4145,0
|
|
20250102,140700,11961985,4145,4145,4145,4145,0
|
|
20250102,140600,11961985,4145,4145,4145,4145,0
|
|
20250102,140500,11961985,4145,4145,4145,4145,0
|
|
20250102,140400,11961985,4145,4145,4145,4145,0
|
|
20250102,140300,11961985,4145,4145,4145,4145,0
|
|
20250102,140200,11961985,4145,4145,4145,4145,0
|
|
20250102,140100,11961985,4145,4145,4145,4145,0
|
|
20250102,140000,11961985,4145,4145,4145,4145,0
|
|
20250102,135900,11961985,4145,4145,4145,4145,0
|
|
20250102,135800,11961985,4145,4145,4145,4145,0
|
|
20250102,135700,11961985,4145,4145,4145,4145,0
|
|
20250102,135600,11961985,4145,4145,4145,4145,0
|
|
20250102,135500,11961985,4145,4145,4145,4145,0
|
|
20250102,135400,11961985,4145,4145,4145,4145,0
|
|
20250102,135300,11961985,4145,4145,4145,4145,0
|
|
20250102,135200,11961985,4145,4145,4145,4145,0
|
|
20250102,135100,11961985,4145,4145,4145,4145,0
|
|
20250102,135000,11961985,4145,4145,4145,4145,0
|
|
20250102,134900,11961985,4145,4145,4145,4145,0
|
|
20250102,134800,11961985,4145,4145,4145,4145,0
|
|
20250102,134700,11961985,4145,4145,4145,4145,0
|
|
20250102,134600,11961985,4145,4145,4145,4145,0
|
|
20250102,134500,11961985,4145,4145,4145,4145,0
|
|
20250102,134400,11961985,4145,4125,4145,4125,10
|
|
20250102,134300,11920685,4125,4125,4125,4125,0
|
|
20250102,134200,11920685,4125,4125,4125,4125,0
|
|
20250102,134100,11920685,4125,4125,4125,4125,0
|
|
20250102,134000,11920685,4125,4125,4125,4125,0
|
|
20250102,133900,11920685,4125,4125,4125,4125,0
|
|
20250102,133800,11920685,4125,4125,4125,4125,0
|
|
20250102,133700,11920685,4125,4210,4220,4125,102
|
|
20250102,133600,11499755,4125,4125,4125,4120,201
|
|
20250102,133500,10671060,4235,4155,4235,4155,104
|
|
20250102,133400,10238635,4110,4120,4120,4110,153
|
|
20250102,133300,9608785,4125,4125,4125,4125,0
|
|
20250102,133200,9608785,4125,4125,4125,4125,18
|
|
20250102,133100,9534535,4155,4155,4155,4155,0
|
|
20250102,133000,9534535,4155,4155,4155,4155,0
|
|
20250102,132900,9534535,4155,4155,4155,4155,0
|
|
20250102,132800,9534535,4155,4155,4155,4155,0
|
|
20250102,132700,9534535,4155,4155,4155,4155,0
|
|
20250102,132600,9534535,4155,4155,4155,4155,0
|
|
20250102,132500,9534535,4155,4155,4155,4155,0
|
|
20250102,132400,9534535,4155,4155,4155,4155,0
|
|
20250102,132300,9534535,4155,4125,4155,4125,6
|
|
20250102,132200,9509685,4120,4120,4120,4120,0
|
|
20250102,132100,9509685,4120,4120,4120,4120,0
|
|
20250102,132000,9509685,4120,4120,4120,4120,0
|
|
20250102,131900,9509685,4120,4120,4120,4120,0
|
|
20250102,131800,9509685,4120,4120,4120,4120,0
|
|
20250102,131700,9509685,4120,4120,4120,4120,0
|
|
20250102,131600,9509685,4120,4120,4120,4120,0
|
|
20250102,131500,9509685,4120,4120,4120,4120,0
|
|
20250102,131400,9509685,4120,4120,4120,4120,0
|
|
20250102,131300,9509685,4120,4120,4120,4120,0
|
|
20250102,131200,9509685,4120,4120,4120,4120,0
|
|
20250102,131100,9509685,4120,4120,4120,4120,0
|
|
20250102,131000,9509685,4120,4120,4120,4120,0
|
|
20250102,130900,9509685,4120,4120,4120,4120,0
|
|
20250102,130800,9509685,4120,4120,4120,4120,0
|
|
20250102,130700,9509685,4120,4120,4120,4120,0
|
|
20250102,130600,9509685,4120,4120,4120,4120,7
|
|
20250102,130500,9480845,4120,4120,4120,4120,0
|
|
20250102,130400,9480845,4120,4120,4120,4120,0
|
|
20250102,130300,9480845,4120,4120,4120,4120,0
|
|
20250102,130200,9480845,4120,4120,4120,4120,0
|
|
20250102,130100,9480845,4120,4120,4120,4120,0
|
|
20250102,130000,9480845,4120,4120,4120,4120,11
|
|
20250102,125900,9435525,4115,4115,4115,4115,0
|
|
20250102,125800,9435525,4115,4115,4115,4115,0
|
|
20250102,125700,9435525,4115,4115,4115,4115,0
|
|
20250102,125600,9435525,4115,4115,4115,4115,0
|
|
20250102,125500,9435525,4115,4115,4115,4115,0
|
|
20250102,125400,9435525,4115,4120,4120,4115,110
|
|
20250102,125300,8982625,4130,4130,4130,4130,0
|
|
20250102,125200,8982625,4130,4130,4130,4120,4
|
|
20250102,125100,8966120,4185,4185,4185,4185,1
|
|
20250102,125000,8961935,4140,4155,4155,4135,331
|
|
20250102,124900,7590325,4190,4190,4190,4190,0
|
|
20250102,124800,7590325,4190,4190,4190,4190,0
|
|
20250102,124700,7590325,4190,4190,4190,4190,0
|
|
20250102,124600,7590325,4190,4190,4190,4190,0
|
|
20250102,124500,7590325,4190,4190,4190,4190,0
|
|
20250102,124400,7590325,4190,4190,4190,4190,0
|
|
20250102,124300,7590325,4190,4190,4190,4190,0
|
|
20250102,124200,7590325,4190,4190,4190,4190,0
|
|
20250102,124100,7590325,4190,4190,4190,4190,0
|
|
20250102,124000,7590325,4190,4190,4190,4190,0
|
|
20250102,123900,7590325,4190,4190,4190,4190,0
|
|
20250102,123800,7590325,4190,4190,4190,4190,0
|
|
20250102,123700,7590325,4190,4190,4190,4190,0
|
|
20250102,123600,7590325,4190,4190,4190,4190,0
|
|
20250102,123500,7590325,4190,4190,4190,4190,0
|
|
20250102,123400,7590325,4190,4190,4190,4190,0
|
|
20250102,123300,7590325,4190,4190,4190,4190,0
|
|
20250102,123200,7590325,4190,4190,4190,4190,0
|
|
20250102,123100,7590325,4190,4190,4190,4190,0
|
|
20250102,123000,7590325,4190,4190,4190,4190,0
|
|
20250102,122900,7590325,4190,4190,4190,4190,0
|
|
20250102,122800,7590325,4190,4190,4190,4190,0
|
|
20250102,122700,7590325,4190,4190,4190,4190,0
|
|
20250102,122600,7590325,4190,4190,4190,4190,0
|
|
20250102,122500,7590325,4190,4190,4190,4190,0
|
|
20250102,122400,7590325,4190,4190,4190,4190,0
|
|
20250102,122300,7590325,4190,4190,4190,4190,0
|
|
20250102,122200,7590325,4190,4190,4190,4190,0
|
|
20250102,122100,7590325,4190,4190,4190,4190,0
|
|
20250102,122000,7590325,4190,4190,4190,4190,100
|
|
20250102,121900,7171325,4190,4190,4190,4190,0
|
|
20250102,121800,7171325,4190,4190,4190,4190,100
|
|
20250102,121700,6752325,4190,4190,4190,4190,0
|
|
20250102,121600,6752325,4190,4190,4190,4190,0
|
|
20250102,121500,6752325,4190,4190,4190,4190,0
|
|
20250102,121400,6752325,4190,4170,4190,4150,81
|
|
20250102,121300,6415585,4190,4190,4190,4190,134
|
|
20250102,121200,5854125,4190,4190,4190,4190,0
|
|
20250102,121100,5854125,4190,4190,4190,4190,0
|
|
20250102,121000,5854125,4190,4190,4190,4190,0
|
|
20250102,120900,5854125,4190,4190,4190,4190,0
|
|
20250102,120800,5854125,4190,4190,4190,4190,0
|
|
20250102,120700,5854125,4190,4190,4190,4190,0
|
|
20250102,120600,5854125,4190,4190,4190,4190,0
|
|
20250102,120500,5854125,4190,4190,4190,4190,0
|
|
20250102,120400,5854125,4190,4190,4190,4190,0
|
|
20250102,120300,5854125,4190,4190,4190,4190,0
|
|
20250102,120200,5854125,4190,4190,4190,4190,0
|
|
20250102,120100,5854125,4190,4190,4190,4190,0
|
|
20250102,120000,5854125,4190,4190,4190,4190,0
|
|
20250102,115900,5854125,4190,4190,4190,4190,0
|
|
20250102,115800,5854125,4190,4190,4190,4190,0
|
|
20250102,115700,5854125,4190,4190,4190,4190,0
|
|
20250102,115600,5854125,4190,4190,4190,4190,0
|
|
20250102,115500,5854125,4190,4190,4190,4190,0
|
|
20250102,115400,5854125,4190,4190,4190,4190,0
|
|
20250102,115300,5854125,4190,4190,4190,4190,0
|
|
20250102,115200,5854125,4190,4190,4190,4190,0
|
|
20250102,115100,5854125,4190,4190,4190,4190,0
|
|
20250102,115000,5854125,4190,4190,4190,4190,0
|
|
20250102,114900,5854125,4190,4190,4190,4190,0
|
|
20250102,114800,5854125,4190,4190,4190,4190,10
|
|
20250102,114700,5812225,4190,4190,4190,4190,0
|
|
20250102,114600,5812225,4190,4190,4190,4190,0
|
|
20250102,114500,5812225,4190,4190,4190,4190,0
|
|
20250102,114400,5812225,4190,4190,4190,4190,0
|
|
20250102,114300,5812225,4190,4190,4190,4190,0
|
|
20250102,114200,5812225,4190,4190,4190,4190,0
|
|
20250102,114100,5812225,4190,4190,4190,4190,0
|
|
20250102,114000,5812225,4190,4190,4190,4190,0
|
|
20250102,113900,5812225,4190,4190,4190,4190,0
|
|
20250102,113800,5812225,4190,4190,4190,4190,0
|
|
20250102,113700,5812225,4190,4190,4190,4190,0
|
|
20250102,113600,5812225,4190,4190,4190,4190,0
|
|
20250102,113500,5812225,4190,4190,4190,4190,0
|
|
20250102,113400,5812225,4190,4190,4190,4190,0
|
|
20250102,113300,5812225,4190,4190,4190,4190,0
|
|
20250102,113200,5812225,4190,4190,4190,4190,0
|
|
20250102,113100,5812225,4190,4190,4190,4190,0
|
|
20250102,113000,5812225,4190,4190,4190,4190,0
|
|
20250102,112900,5812225,4190,4190,4190,4190,0
|
|
20250102,112800,5812225,4190,4190,4190,4190,1
|
|
20250102,112700,5808035,4190,4190,4190,4190,0
|
|
20250102,112600,5808035,4190,4190,4190,4190,0
|
|
20250102,112500,5808035,4190,4190,4190,4190,0
|
|
20250102,112400,5808035,4190,4190,4190,4190,0
|
|
20250102,112300,5808035,4190,4190,4190,4190,0
|
|
20250102,112200,5808035,4190,4190,4190,4190,0
|
|
20250102,112100,5808035,4190,4190,4190,4190,0
|
|
20250102,112000,5808035,4190,4190,4190,4190,0
|
|
20250102,111900,5808035,4190,4190,4190,4190,0
|
|
20250102,111800,5808035,4190,4190,4190,4190,1
|
|
20250102,111700,5803845,4140,4140,4140,4140,16
|
|
20250102,111600,5737605,4190,4190,4190,4190,0
|
|
20250102,111500,5737605,4190,4190,4190,4190,0
|
|
20250102,111400,5737605,4190,4190,4190,4190,0
|
|
20250102,111300,5737605,4190,4190,4190,4190,0
|
|
20250102,111200,5737605,4190,4190,4190,4190,0
|
|
20250102,111100,5737605,4190,4190,4190,4190,0
|
|
20250102,111000,5737605,4190,4190,4190,4190,0
|
|
20250102,110900,5737605,4190,4190,4190,4190,0
|
|
20250102,110800,5737605,4190,4190,4190,4190,0
|
|
20250102,110700,5737605,4190,4190,4190,4190,0
|
|
20250102,110600,5737605,4190,4190,4190,4190,0
|
|
20250102,110500,5737605,4190,4190,4190,4190,0
|
|
20250102,110400,5737605,4190,4190,4190,4190,0
|
|
20250102,110300,5737605,4190,4190,4190,4190,0
|
|
20250102,110200,5737605,4190,4190,4190,4190,0
|
|
20250102,110100,5737605,4190,4190,4190,4190,0
|
|
20250102,110000,5737605,4190,4190,4190,4190,0
|
|
20250102,105900,5737605,4190,4190,4190,4190,0
|
|
20250102,105800,5737605,4190,4190,4190,4190,0
|
|
20250102,105700,5737605,4190,4190,4190,4190,0
|
|
20250102,105600,5737605,4190,4190,4190,4190,0
|
|
20250102,105500,5737605,4190,4190,4190,4190,0
|
|
20250102,105400,5737605,4190,4190,4190,4190,0
|
|
20250102,105300,5737605,4190,4190,4190,4190,1
|
|
20250102,105200,5733415,4190,4190,4190,4190,0
|
|
20250102,105100,5733415,4190,4190,4190,4190,0
|
|
20250102,105000,5733415,4190,4190,4190,4190,0
|
|
20250102,104900,5733415,4190,4190,4190,4190,0
|
|
20250102,104800,5733415,4190,4190,4190,4190,0
|
|
20250102,104700,5733415,4190,4190,4190,4190,0
|
|
20250102,104600,5733415,4190,4190,4190,4190,0
|
|
20250102,104500,5733415,4190,4130,4190,4130,591
|
|
20250102,104400,3292525,4130,4130,4130,4130,0
|
|
20250102,104300,3292525,4130,4130,4130,4130,0
|
|
20250102,104200,3292525,4130,4130,4130,4130,0
|
|
20250102,104100,3292525,4130,4130,4130,4130,0
|
|
20250102,104000,3292525,4130,4130,4130,4130,0
|
|
20250102,103900,3292525,4130,4130,4130,4130,0
|
|
20250102,103800,3292525,4130,4130,4130,4130,0
|
|
20250102,103700,3292525,4130,4130,4130,4130,0
|
|
20250102,103600,3292525,4130,4130,4130,4130,0
|
|
20250102,103500,3292525,4130,4130,4130,4130,0
|
|
20250102,103400,3292525,4130,4130,4130,4130,0
|
|
20250102,103300,3292525,4130,4130,4130,4130,1
|
|
20250102,103200,3288395,4130,4130,4130,4130,0
|
|
20250102,103100,3288395,4130,4130,4130,4130,0
|
|
20250102,103000,3288395,4130,4130,4130,4130,0
|
|
20250102,102900,3288395,4130,4130,4130,4130,0
|
|
20250102,102800,3288395,4130,4130,4130,4130,0
|
|
20250102,102700,3288395,4130,4130,4130,4130,0
|
|
20250102,102600,3288395,4130,4130,4130,4130,0
|
|
20250102,102500,3288395,4130,4130,4130,4130,1
|
|
20250102,102400,3284265,4120,4125,4125,4120,100
|
|
20250102,102300,2872015,4130,4130,4130,4130,0
|
|
20250102,102200,2872015,4130,4130,4130,4130,0
|
|
20250102,102100,2872015,4130,4130,4130,4130,0
|
|
20250102,102000,2872015,4130,4130,4130,4130,0
|
|
20250102,101900,2872015,4130,4130,4130,4130,0
|
|
20250102,101800,2872015,4130,4130,4130,4130,0
|
|
20250102,101700,2872015,4130,4130,4130,4130,0
|
|
20250102,101600,2872015,4130,4130,4130,4130,197
|
|
20250102,101500,2058405,4120,4120,4120,4120,0
|
|
20250102,101400,2058405,4120,4120,4120,4120,0
|
|
20250102,101300,2058405,4120,4120,4120,4120,19
|
|
20250102,101200,1980125,4120,4130,4130,4120,211
|
|
20250102,101100,1109445,4235,4235,4235,4235,0
|
|
20250102,101000,1109445,4235,4235,4235,4235,0
|
|
20250102,100900,1109445,4235,4235,4235,4235,0
|
|
20250102,100800,1109445,4235,4235,4235,4235,0
|
|
20250102,100700,1109445,4235,4235,4235,4235,0
|
|
20250102,100600,1109445,4235,4100,4235,4100,227
|
|
20250102,100500,175275,4100,4100,4100,4100,1
|
|
20250102,100400,171175,4100,4100,4100,4100,0
|
|
20250102,100300,171175,4100,4075,4100,4075,42
|
|
20250102,100200,0,4055,4055,4055,4055,0
|
|
20250102,100100,0,4055,4055,4055,4055,0
|
|
20250102,100000,0,4055,4055,4055,4055,0
|