568 lines
26 KiB
CSV
568 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192500,67622580,4670,4670,4670,4670,171
|
|
20250102,192400,67622580,4670,4670,4670,4670,0
|
|
20250102,192300,67622580,4670,4670,4670,4670,0
|
|
20250102,192200,67622580,4670,4670,4670,4670,0
|
|
20250102,192100,67622580,4670,4670,4670,4670,0
|
|
20250102,192000,67622580,4670,4670,4670,4670,0
|
|
20250102,191900,67622580,4670,4670,4670,4670,0
|
|
20250102,191800,67622580,4670,4670,4670,4670,0
|
|
20250102,191700,67622580,4670,4670,4670,4670,0
|
|
20250102,191600,67622580,4670,4670,4670,4670,0
|
|
20250102,191500,67622580,4670,4670,4670,4670,0
|
|
20250102,191400,67622580,4670,4670,4670,4670,0
|
|
20250102,191300,67622580,4670,4670,4670,4670,0
|
|
20250102,191200,67622580,4670,4670,4670,4670,0
|
|
20250102,191100,67622580,4670,4670,4670,4670,0
|
|
20250102,191000,67622580,4670,4670,4670,4670,0
|
|
20250102,190900,67622580,4670,4670,4670,4670,0
|
|
20250102,190800,67622580,4670,4670,4670,4670,0
|
|
20250102,190700,67622580,4670,4670,4670,4670,0
|
|
20250102,190600,67622580,4670,4670,4670,4670,0
|
|
20250102,190500,67622580,4670,4670,4670,4670,0
|
|
20250102,190400,67622580,4670,4670,4670,4670,0
|
|
20250102,190300,67622580,4670,4670,4670,4670,0
|
|
20250102,190200,67622580,4670,4670,4670,4670,0
|
|
20250102,190100,67622580,4670,4670,4670,4670,0
|
|
20250102,190000,67622580,4670,4670,4670,4670,0
|
|
20250102,185900,67622580,4670,4670,4670,4670,0
|
|
20250102,185800,67622580,4670,4670,4670,4670,0
|
|
20250102,185700,67622580,4670,4670,4670,4670,0
|
|
20250102,185600,67622580,4670,4670,4670,4670,0
|
|
20250102,185500,67622580,4670,4670,4670,4670,171
|
|
20250102,185400,67622580,4670,4670,4670,4670,0
|
|
20250102,185300,67622580,4670,4670,4670,4670,0
|
|
20250102,185200,67622580,4670,4670,4670,4670,0
|
|
20250102,185100,67622580,4670,4670,4670,4670,0
|
|
20250102,185000,67622580,4670,4670,4670,4670,0
|
|
20250102,184900,67622580,4670,4670,4670,4670,0
|
|
20250102,184800,67622580,4670,4670,4670,4670,0
|
|
20250102,184700,67622580,4670,4670,4670,4670,0
|
|
20250102,184600,67622580,4670,4670,4670,4670,0
|
|
20250102,184500,67622580,4670,4670,4670,4670,0
|
|
20250102,184400,67622580,4670,4670,4670,4670,0
|
|
20250102,184300,67622580,4670,4670,4670,4670,0
|
|
20250102,184200,67622580,4670,4670,4670,4670,0
|
|
20250102,184100,67622580,4670,4670,4670,4670,0
|
|
20250102,184000,67622580,4670,4670,4670,4670,0
|
|
20250102,183900,67622580,4670,4670,4670,4670,0
|
|
20250102,183800,67622580,4670,4670,4670,4670,0
|
|
20250102,183700,67622580,4670,4670,4670,4670,0
|
|
20250102,183600,67622580,4670,4670,4670,4670,0
|
|
20250102,183500,67622580,4670,4670,4670,4670,0
|
|
20250102,183400,67622580,4670,4670,4670,4670,0
|
|
20250102,183300,67622580,4670,4670,4670,4670,0
|
|
20250102,183200,67622580,4670,4670,4670,4670,0
|
|
20250102,183100,67622580,4670,4670,4670,4670,0
|
|
20250102,183000,67622580,4670,4670,4670,4670,0
|
|
20250102,182900,67622580,4670,4670,4670,4670,0
|
|
20250102,182800,67622580,4670,4670,4670,4670,0
|
|
20250102,182700,67622580,4670,4670,4670,4670,0
|
|
20250102,182600,67622580,4670,4670,4670,4670,0
|
|
20250102,182500,67622580,4670,4670,4670,4670,171
|
|
20250102,182400,67622580,4670,4670,4670,4670,0
|
|
20250102,182300,67622580,4670,4670,4670,4670,0
|
|
20250102,182200,67622580,4670,4670,4670,4670,0
|
|
20250102,182100,67622580,4670,4670,4670,4670,0
|
|
20250102,182000,67622580,4670,4670,4670,4670,0
|
|
20250102,181900,67622580,4670,4670,4670,4670,0
|
|
20250102,181800,67622580,4670,4670,4670,4670,0
|
|
20250102,181700,67622580,4670,4670,4670,4670,0
|
|
20250102,181600,67622580,4670,4670,4670,4670,0
|
|
20250102,181500,67622580,4670,4670,4670,4670,0
|
|
20250102,181400,67622580,4670,4670,4670,4670,0
|
|
20250102,181300,67622580,4670,4670,4670,4670,0
|
|
20250102,181200,67622580,4670,4670,4670,4670,0
|
|
20250102,181100,67622580,4670,4670,4670,4670,0
|
|
20250102,181000,67622580,4670,4670,4670,4670,0
|
|
20250102,180900,67622580,4670,4670,4670,4670,0
|
|
20250102,180800,67622580,4670,4670,4670,4670,0
|
|
20250102,180700,67622580,4670,4670,4670,4670,0
|
|
20250102,180600,67622580,4670,4670,4670,4670,0
|
|
20250102,180500,67622580,4670,4670,4670,4670,0
|
|
20250102,180400,67622580,4670,4670,4670,4670,0
|
|
20250102,180300,67622580,4670,4670,4670,4670,0
|
|
20250102,180200,67622580,4670,4670,4670,4670,0
|
|
20250102,180100,67622580,4670,4670,4670,4670,0
|
|
20250102,180000,67622580,4670,4670,4670,4670,0
|
|
20250102,175900,67622580,4670,4670,4670,4670,0
|
|
20250102,175800,67622580,4670,4670,4670,4670,0
|
|
20250102,175700,67622580,4670,4670,4670,4670,0
|
|
20250102,175600,67622580,4670,4670,4670,4670,0
|
|
20250102,175500,67622580,4670,4670,4670,4670,171
|
|
20250102,175400,67622580,4670,4670,4670,4670,0
|
|
20250102,175300,67622580,4670,4670,4670,4670,0
|
|
20250102,175200,67622580,4670,4670,4670,4670,0
|
|
20250102,175100,67622580,4670,4670,4670,4670,0
|
|
20250102,175000,67622580,4670,4670,4670,4670,0
|
|
20250102,174900,67622580,4670,4670,4670,4670,0
|
|
20250102,174800,67622580,4670,4670,4670,4670,0
|
|
20250102,174700,67622580,4670,4670,4670,4670,0
|
|
20250102,174600,67622580,4670,4670,4670,4670,0
|
|
20250102,174500,67622580,4670,4670,4670,4670,0
|
|
20250102,174400,67622580,4670,4670,4670,4670,0
|
|
20250102,174300,67622580,4670,4670,4670,4670,0
|
|
20250102,174200,67622580,4670,4670,4670,4670,0
|
|
20250102,174100,67622580,4670,4670,4670,4670,0
|
|
20250102,174000,67622580,4670,4670,4670,4670,0
|
|
20250102,173900,67622580,4670,4670,4670,4670,0
|
|
20250102,173800,67622580,4670,4670,4670,4670,0
|
|
20250102,173700,67622580,4670,4670,4670,4670,0
|
|
20250102,173600,67622580,4670,4670,4670,4670,0
|
|
20250102,173500,67622580,4670,4670,4670,4670,0
|
|
20250102,173400,67622580,4670,4670,4670,4670,0
|
|
20250102,173300,67622580,4670,4670,4670,4670,0
|
|
20250102,173200,67622580,4670,4670,4670,4670,0
|
|
20250102,173100,67622580,4670,4670,4670,4670,0
|
|
20250102,173000,67622580,4670,4670,4670,4670,0
|
|
20250102,172900,67622580,4670,4670,4670,4670,0
|
|
20250102,172800,67622580,4670,4670,4670,4670,0
|
|
20250102,172700,67622580,4670,4670,4670,4670,0
|
|
20250102,172600,67622580,4670,4670,4670,4670,0
|
|
20250102,172500,67622580,4670,4670,4670,4670,171
|
|
20250102,172400,67622580,4670,4670,4670,4670,0
|
|
20250102,172300,67622580,4670,4670,4670,4670,0
|
|
20250102,172200,67622580,4670,4670,4670,4670,0
|
|
20250102,172100,67622580,4670,4670,4670,4670,0
|
|
20250102,172000,67622580,4670,4670,4670,4670,0
|
|
20250102,171900,67622580,4670,4670,4670,4670,0
|
|
20250102,171800,67622580,4670,4670,4670,4670,0
|
|
20250102,171700,67622580,4670,4670,4670,4670,0
|
|
20250102,171600,67622580,4670,4670,4670,4670,0
|
|
20250102,171500,67622580,4670,4670,4670,4670,0
|
|
20250102,171400,67622580,4670,4670,4670,4670,0
|
|
20250102,171300,67622580,4670,4670,4670,4670,0
|
|
20250102,171200,67622580,4670,4670,4670,4670,0
|
|
20250102,171100,67622580,4670,4670,4670,4670,0
|
|
20250102,171000,67622580,4670,4670,4670,4670,0
|
|
20250102,170900,67622580,4670,4670,4670,4670,0
|
|
20250102,170800,67622580,4670,4670,4670,4670,0
|
|
20250102,170700,67622580,4670,4670,4670,4670,0
|
|
20250102,170600,67622580,4670,4670,4670,4670,0
|
|
20250102,170500,67622580,4670,4670,4670,4670,0
|
|
20250102,170400,67622580,4670,4670,4670,4670,0
|
|
20250102,170300,67622580,4670,4670,4670,4670,0
|
|
20250102,170200,67622580,4670,4670,4670,4670,0
|
|
20250102,170100,67622580,4670,4670,4670,4670,0
|
|
20250102,170000,67622580,4670,4670,4670,4670,0
|
|
20250102,165900,67622580,4670,4670,4670,4670,0
|
|
20250102,165800,67622580,4670,4670,4670,4670,0
|
|
20250102,165700,67622580,4670,4670,4670,4670,0
|
|
20250102,165600,67622580,4670,4670,4670,4670,0
|
|
20250102,165500,67622580,4670,4670,4670,4670,171
|
|
20250102,165400,67622580,4670,4670,4670,4670,0
|
|
20250102,165300,67622580,4670,4670,4670,4670,0
|
|
20250102,165200,67622580,4670,4670,4670,4670,0
|
|
20250102,165100,67622580,4670,4670,4670,4670,0
|
|
20250102,165000,67622580,4670,4670,4670,4670,0
|
|
20250102,164900,67622580,4670,4670,4670,4670,0
|
|
20250102,164800,67622580,4670,4670,4670,4670,0
|
|
20250102,164700,67622580,4670,4670,4670,4670,0
|
|
20250102,164600,67622580,4670,4670,4670,4670,0
|
|
20250102,164500,67622580,4670,4670,4670,4670,0
|
|
20250102,164400,67622580,4670,4670,4670,4670,0
|
|
20250102,164300,67622580,4670,4670,4670,4670,0
|
|
20250102,164200,67622580,4670,4670,4670,4670,0
|
|
20250102,164100,67622580,4670,4670,4670,4670,0
|
|
20250102,164000,67622580,4670,4670,4670,4670,0
|
|
20250102,163900,67622580,4670,4670,4670,4670,0
|
|
20250102,163800,67622580,4670,4670,4670,4670,0
|
|
20250102,163700,67622580,4670,4670,4670,4670,0
|
|
20250102,163600,67622580,4670,4670,4670,4670,0
|
|
20250102,163500,67622580,4670,4670,4670,4670,0
|
|
20250102,163400,67622580,4670,4670,4670,4670,0
|
|
20250102,163300,67622580,4670,4670,4670,4670,0
|
|
20250102,163200,67622580,4670,4670,4670,4670,0
|
|
20250102,163100,67622580,4670,4670,4670,4670,0
|
|
20250102,163000,67622580,4670,4670,4670,4670,0
|
|
20250102,162900,67622580,4670,4670,4670,4670,0
|
|
20250102,162800,67622580,4670,4670,4670,4670,0
|
|
20250102,162700,67622580,4670,4670,4670,4670,0
|
|
20250102,162600,67622580,4670,4670,4670,4670,0
|
|
20250102,162500,67622580,4670,4670,4670,4670,171
|
|
20250102,162400,67622580,4670,4670,4670,4670,0
|
|
20250102,162300,67622580,4670,4670,4670,4670,0
|
|
20250102,162200,67622580,4670,4670,4670,4670,0
|
|
20250102,162100,67622580,4670,4670,4670,4670,0
|
|
20250102,162000,67622580,4670,4670,4670,4670,0
|
|
20250102,161900,67622580,4670,4670,4670,4670,0
|
|
20250102,161800,67622580,4670,4670,4670,4670,0
|
|
20250102,161700,67622580,4670,4670,4670,4670,0
|
|
20250102,161600,67622580,4670,4670,4670,4670,0
|
|
20250102,161500,67622580,4670,4670,4670,4670,0
|
|
20250102,161400,67622580,4670,4670,4670,4670,0
|
|
20250102,161300,67622580,4670,4670,4670,4670,0
|
|
20250102,161200,67622580,4670,4670,4670,4670,0
|
|
20250102,161100,67622580,4670,4670,4670,4670,0
|
|
20250102,161000,67622580,4670,4670,4670,4670,0
|
|
20250102,160900,67622580,4670,4670,4670,4670,0
|
|
20250102,160800,67622580,4670,4670,4670,4670,0
|
|
20250102,160700,67622580,4670,4670,4670,4670,0
|
|
20250102,160600,67622580,4670,4670,4670,4670,0
|
|
20250102,160500,67622580,4670,4670,4670,4670,0
|
|
20250102,160400,67622580,4670,4670,4670,4670,0
|
|
20250102,160300,67622580,4670,4670,4670,4670,0
|
|
20250102,160200,67622580,4670,4670,4670,4670,0
|
|
20250102,160100,67622580,4670,4670,4670,4670,0
|
|
20250102,160000,67622580,4670,4670,4670,4670,0
|
|
20250102,155900,67622580,4670,4670,4670,4670,0
|
|
20250102,155800,67622580,4670,4670,4670,4670,0
|
|
20250102,155700,67622580,4670,4670,4670,4670,0
|
|
20250102,155600,67622580,4670,4670,4670,4670,0
|
|
20250102,155500,67622580,4670,4670,4670,4670,171
|
|
20250102,155400,67622580,4670,4670,4670,4670,0
|
|
20250102,155300,67622580,4670,4670,4670,4670,0
|
|
20250102,155200,67622580,4670,4670,4670,4670,0
|
|
20250102,155100,67622580,4670,4670,4670,4670,0
|
|
20250102,155000,67622580,4670,4670,4670,4670,0
|
|
20250102,154900,67622580,4670,4670,4670,4670,0
|
|
20250102,154800,67622580,4670,4670,4670,4670,0
|
|
20250102,154700,67622580,4670,4670,4670,4670,0
|
|
20250102,154600,67622580,4670,4670,4670,4670,0
|
|
20250102,154500,67622580,4670,4670,4670,4670,0
|
|
20250102,154400,67622580,4670,4670,4670,4670,0
|
|
20250102,154300,67622580,4670,4670,4670,4670,0
|
|
20250102,154200,67622580,4670,4670,4670,4670,0
|
|
20250102,154100,67622580,4670,4670,4670,4670,0
|
|
20250102,154000,67622580,4670,4670,4670,4670,0
|
|
20250102,153900,67622580,4670,4670,4670,4670,0
|
|
20250102,153800,67622580,4670,4670,4670,4670,0
|
|
20250102,153700,67622580,4670,4670,4670,4670,0
|
|
20250102,153600,67622580,4670,4670,4670,4670,0
|
|
20250102,153500,67622580,4670,4670,4670,4670,0
|
|
20250102,153400,67622580,4670,4670,4670,4670,0
|
|
20250102,153300,67622580,4670,4670,4670,4670,0
|
|
20250102,153200,67622580,4670,4670,4670,4670,0
|
|
20250102,153100,67622580,4670,4670,4670,4670,0
|
|
20250102,153000,67622580,4670,4670,4670,4670,171
|
|
20250102,152900,66824010,4670,4670,4670,4670,0
|
|
20250102,152800,66824010,4670,4670,4670,4670,0
|
|
20250102,152700,66824010,4670,4670,4670,4670,0
|
|
20250102,152600,66824010,4670,4670,4670,4670,0
|
|
20250102,152500,66824010,4670,4670,4670,4670,0
|
|
20250102,152400,66824010,4670,4670,4670,4670,0
|
|
20250102,152300,66824010,4670,4670,4670,4670,0
|
|
20250102,152200,66824010,4670,4670,4670,4670,0
|
|
20250102,152100,66824010,4670,4670,4670,4670,0
|
|
20250102,152000,66824010,4670,4670,4670,4670,0
|
|
20250102,151900,66824010,4670,4670,4670,4670,8
|
|
20250102,151800,66786650,4670,4670,4670,4670,19
|
|
20250102,151700,66697920,4670,4670,4670,4670,1
|
|
20250102,151600,66693250,4670,4670,4670,4670,2
|
|
20250102,151500,66683910,4670,4670,4670,4670,0
|
|
20250102,151400,66683910,4670,4670,4670,4670,0
|
|
20250102,151300,66683910,4670,4670,4670,4670,0
|
|
20250102,151200,66683910,4670,4670,4670,4670,0
|
|
20250102,151100,66683910,4670,4670,4670,4670,0
|
|
20250102,151000,66683910,4670,4670,4670,4670,1
|
|
20250102,150900,66679240,4665,4665,4665,4665,48
|
|
20250102,150800,66455320,4665,4665,4665,4665,0
|
|
20250102,150700,66455320,4665,4665,4665,4665,0
|
|
20250102,150600,66455320,4665,4665,4665,4665,0
|
|
20250102,150500,66455320,4665,4660,4665,4660,50
|
|
20250102,150400,66222075,4665,4665,4665,4665,0
|
|
20250102,150300,66222075,4665,4665,4665,4665,0
|
|
20250102,150200,66222075,4665,4665,4665,4665,0
|
|
20250102,150100,66222075,4665,4650,4665,4600,213
|
|
20250102,150000,65238690,4655,4655,4655,4655,0
|
|
20250102,145900,65238690,4655,4655,4655,4655,1
|
|
20250102,145800,65234035,4655,4650,4655,4650,4
|
|
20250102,145700,65215425,4655,4655,4655,4655,3
|
|
20250102,145600,65201460,4660,4655,4660,4655,2
|
|
20250102,145500,65192145,4660,4665,4665,4660,30
|
|
20250102,145400,65052200,4650,4650,4650,4650,27
|
|
20250102,145300,64926650,4650,4650,4650,4650,1
|
|
20250102,145200,64922000,4615,4615,4615,4615,28
|
|
20250102,145100,64792780,4590,4640,4640,4590,600
|
|
20250102,145000,62031725,4665,4665,4665,4665,0
|
|
20250102,144900,62031725,4665,4665,4665,4665,1
|
|
20250102,144800,62027060,4645,4645,4645,4645,13
|
|
20250102,144700,61966675,4665,4665,4665,4665,1
|
|
20250102,144600,61962010,4665,4665,4665,4665,10
|
|
20250102,144500,61915360,4665,4665,4665,4665,36
|
|
20250102,144400,61747420,4665,4665,4665,4665,0
|
|
20250102,144300,61747420,4665,4665,4665,4665,0
|
|
20250102,144200,61747420,4665,4665,4665,4665,0
|
|
20250102,144100,61747420,4665,4665,4665,4665,0
|
|
20250102,144000,61747420,4665,4665,4665,4665,0
|
|
20250102,143900,61747420,4665,4665,4665,4665,0
|
|
20250102,143800,61747420,4665,4665,4665,4665,0
|
|
20250102,143700,61747420,4665,4665,4665,4665,0
|
|
20250102,143600,61747420,4665,4665,4665,4665,0
|
|
20250102,143500,61747420,4665,4665,4665,4665,0
|
|
20250102,143400,61747420,4665,4665,4665,4665,0
|
|
20250102,143300,61747420,4665,4665,4665,4665,0
|
|
20250102,143200,61747420,4665,4665,4665,4665,0
|
|
20250102,143100,61747420,4665,4665,4665,4665,0
|
|
20250102,143000,61747420,4665,4665,4665,4665,0
|
|
20250102,142900,61747420,4665,4665,4665,4665,15
|
|
20250102,142800,61677445,4645,4645,4645,4645,72
|
|
20250102,142700,61343005,4645,4645,4645,4645,0
|
|
20250102,142600,61343005,4645,4645,4645,4645,0
|
|
20250102,142500,61343005,4645,4645,4645,4645,0
|
|
20250102,142400,61343005,4645,4645,4645,4645,0
|
|
20250102,142300,61343005,4645,4650,4650,4645,129
|
|
20250102,142200,60743300,4665,4655,4665,4655,154
|
|
20250102,142100,60026190,4665,4665,4665,4665,0
|
|
20250102,142000,60026190,4665,4665,4665,4665,0
|
|
20250102,141900,60026190,4665,4665,4665,4665,0
|
|
20250102,141800,60026190,4665,4665,4665,4665,0
|
|
20250102,141700,60026190,4665,4665,4665,4665,0
|
|
20250102,141600,60026190,4665,4665,4665,4665,0
|
|
20250102,141500,60026190,4665,4665,4665,4665,0
|
|
20250102,141400,60026190,4665,4660,4665,4660,3
|
|
20250102,141300,60012205,4660,4670,4670,4660,3
|
|
20250102,141200,59998215,4665,4665,4665,4665,4
|
|
20250102,141100,59979555,4670,4695,4695,4670,5
|
|
20250102,141000,59956170,4685,4685,4685,4685,0
|
|
20250102,140900,59956170,4685,4690,4695,4685,3
|
|
20250102,140800,59942100,4680,4680,4680,4680,1
|
|
20250102,140700,59937420,4695,4695,4695,4695,0
|
|
20250102,140600,59937420,4695,4680,4695,4680,2
|
|
20250102,140500,59928045,4685,4675,4690,4675,267
|
|
20250102,140400,58675850,4690,4690,4690,4690,0
|
|
20250102,140300,58675850,4690,4685,4690,4680,13
|
|
20250102,140200,58614980,4685,4670,4690,4665,573
|
|
20250102,140100,55932005,4675,4680,4680,4675,135
|
|
20250102,140000,55300855,4685,4685,4685,4685,0
|
|
20250102,135900,55300855,4685,4685,4685,4685,4
|
|
20250102,135800,55282115,4675,4685,4685,4675,3
|
|
20250102,135700,55268075,4680,4675,4680,4675,661
|
|
20250102,135600,52175680,4655,4670,4680,4615,1382
|
|
20250102,135500,45736945,4675,4670,4675,4670,2
|
|
20250102,135400,45727600,4675,4675,4675,4675,0
|
|
20250102,135300,45727600,4675,4675,4675,4675,0
|
|
20250102,135200,45727600,4675,4675,4675,4675,0
|
|
20250102,135100,45727600,4675,4675,4675,4675,6
|
|
20250102,135000,45699550,4670,4670,4670,4670,10
|
|
20250102,134900,45652850,4670,4670,4670,4670,0
|
|
20250102,134800,45652850,4670,4670,4670,4670,0
|
|
20250102,134700,45652850,4670,4670,4670,4670,0
|
|
20250102,134600,45652850,4670,4670,4670,4670,0
|
|
20250102,134500,45652850,4670,4670,4670,4670,0
|
|
20250102,134400,45652850,4670,4670,4670,4670,0
|
|
20250102,134300,45652850,4670,4670,4670,4670,2
|
|
20250102,134200,45643510,4675,4675,4675,4675,0
|
|
20250102,134100,45643510,4675,4675,4675,4675,0
|
|
20250102,134000,45643510,4675,4675,4675,4675,0
|
|
20250102,133900,45643510,4675,4675,4675,4675,0
|
|
20250102,133800,45643510,4675,4675,4675,4675,0
|
|
20250102,133700,45643510,4675,4675,4675,4675,0
|
|
20250102,133600,45643510,4675,4675,4675,4675,0
|
|
20250102,133500,45643510,4675,4675,4675,4675,1
|
|
20250102,133400,45638835,4670,4670,4670,4670,1
|
|
20250102,133300,45634165,4675,4675,4675,4675,0
|
|
20250102,133200,45634165,4675,4675,4675,4675,1
|
|
20250102,133100,45629490,4670,4670,4670,4670,0
|
|
20250102,133000,45629490,4670,4670,4670,4670,5
|
|
20250102,132900,45606140,4675,4675,4675,4675,0
|
|
20250102,132800,45606140,4675,4675,4675,4675,0
|
|
20250102,132700,45606140,4675,4675,4675,4675,0
|
|
20250102,132600,45606140,4675,4675,4675,4675,0
|
|
20250102,132500,45606140,4675,4675,4675,4675,0
|
|
20250102,132400,45606140,4675,4675,4675,4675,0
|
|
20250102,132300,45606140,4675,4675,4675,4675,0
|
|
20250102,132200,45606140,4675,4675,4675,4675,0
|
|
20250102,132100,45606140,4675,4675,4675,4675,0
|
|
20250102,132000,45606140,4675,4675,4675,4675,0
|
|
20250102,131900,45606140,4675,4675,4675,4675,0
|
|
20250102,131800,45606140,4675,4675,4675,4675,0
|
|
20250102,131700,45606140,4675,4675,4675,4675,9
|
|
20250102,131600,45564065,4675,4675,4675,4675,0
|
|
20250102,131500,45564065,4675,4675,4675,4675,0
|
|
20250102,131400,45564065,4675,4670,4675,4665,24
|
|
20250102,131300,45451990,4680,4680,4680,4680,0
|
|
20250102,131200,45451990,4680,4680,4680,4680,0
|
|
20250102,131100,45451990,4680,4680,4680,4680,0
|
|
20250102,131000,45451990,4680,4680,4680,4680,0
|
|
20250102,130900,45451990,4680,4680,4680,4680,0
|
|
20250102,130800,45451990,4680,4680,4680,4680,0
|
|
20250102,130700,45451990,4680,4680,4680,4680,0
|
|
20250102,130600,45451990,4680,4680,4680,4680,0
|
|
20250102,130500,45451990,4680,4680,4680,4680,0
|
|
20250102,130400,45451990,4680,4680,4680,4680,89
|
|
20250102,130300,45035470,4680,4680,4680,4680,0
|
|
20250102,130200,45035470,4680,4680,4680,4680,0
|
|
20250102,130100,45035470,4680,4680,4680,4680,0
|
|
20250102,130000,45035470,4680,4680,4680,4680,0
|
|
20250102,125900,45035470,4680,4680,4680,4680,0
|
|
20250102,125800,45035470,4680,4680,4680,4680,0
|
|
20250102,125700,45035470,4680,4680,4680,4680,0
|
|
20250102,125600,45035470,4680,4680,4680,4680,0
|
|
20250102,125500,45035470,4680,4620,4680,4620,2
|
|
20250102,125400,45026170,4680,4680,4680,4680,0
|
|
20250102,125300,45026170,4680,4675,4680,4675,2
|
|
20250102,125200,45016815,4680,4680,4680,4680,0
|
|
20250102,125100,45016815,4680,4675,4680,4675,2
|
|
20250102,125000,45007460,4600,4600,4600,4600,0
|
|
20250102,124900,45007460,4600,4600,4600,4600,0
|
|
20250102,124800,45007460,4600,4600,4600,4600,0
|
|
20250102,124700,45007460,4600,4655,4655,4600,40
|
|
20250102,124600,44823065,4660,4660,4660,4660,1
|
|
20250102,124500,44818405,4665,4665,4665,4665,0
|
|
20250102,124400,44818405,4665,4665,4665,4665,0
|
|
20250102,124300,44818405,4665,4665,4665,4665,6
|
|
20250102,124200,44790415,4665,4665,4665,4665,4
|
|
20250102,124100,44771755,4655,4655,4655,4655,0
|
|
20250102,124000,44771755,4655,4655,4655,4655,53
|
|
20250102,123900,44525040,4665,4665,4665,4665,0
|
|
20250102,123800,44525040,4665,4665,4665,4665,0
|
|
20250102,123700,44525040,4665,4665,4665,4665,0
|
|
20250102,123600,44525040,4665,4665,4665,4665,0
|
|
20250102,123500,44525040,4665,4665,4665,4665,0
|
|
20250102,123400,44525040,4665,4665,4665,4665,0
|
|
20250102,123300,44525040,4665,4670,4670,4665,30
|
|
20250102,123200,44385085,4685,4670,4685,4665,101
|
|
20250102,123100,43913515,4685,4685,4685,4685,0
|
|
20250102,123000,43913515,4685,4685,4685,4685,20
|
|
20250102,122900,43819815,4670,4670,4670,4670,0
|
|
20250102,122800,43819815,4670,4670,4670,4670,0
|
|
20250102,122700,43819815,4670,4670,4670,4670,0
|
|
20250102,122600,43819815,4670,4670,4670,4670,0
|
|
20250102,122500,43819815,4670,4670,4670,4670,85
|
|
20250102,122400,43422865,4685,4685,4685,4685,10
|
|
20250102,122300,43376015,4685,4685,4685,4685,1
|
|
20250102,122200,43371330,4675,4675,4675,4675,0
|
|
20250102,122100,43371330,4675,4675,4675,4675,56
|
|
20250102,122000,43109530,4670,4670,4670,4670,0
|
|
20250102,121900,43109530,4670,4670,4670,4670,40
|
|
20250102,121800,42922730,4665,4665,4665,4665,0
|
|
20250102,121700,42922730,4665,4665,4665,4665,0
|
|
20250102,121600,42922730,4665,4665,4665,4665,0
|
|
20250102,121500,42922730,4665,4665,4665,4665,0
|
|
20250102,121400,42922730,4665,4665,4665,4665,0
|
|
20250102,121300,42922730,4665,4665,4665,4665,0
|
|
20250102,121200,42922730,4665,4665,4665,4665,0
|
|
20250102,121100,42922730,4665,4665,4665,4665,0
|
|
20250102,121000,42922730,4665,4665,4665,4665,0
|
|
20250102,120900,42922730,4665,4665,4665,4665,55
|
|
20250102,120800,42666155,4665,4665,4665,4665,0
|
|
20250102,120700,42666155,4665,4670,4670,4665,192
|
|
20250102,120600,41770420,4670,4670,4670,4670,45
|
|
20250102,120500,41560270,4670,4670,4670,4670,0
|
|
20250102,120400,41560270,4670,4670,4670,4670,0
|
|
20250102,120300,41560270,4670,4670,4670,4670,2
|
|
20250102,120200,41550930,4665,4665,4665,4665,40
|
|
20250102,120100,41364330,4665,4665,4665,4665,1305
|
|
20250102,120000,35276505,4665,4665,4665,4665,1214
|
|
20250102,115900,29613195,4670,4670,4670,4670,56
|
|
20250102,115800,29351675,4665,4665,4665,4665,510
|
|
20250102,115700,26972525,4665,4665,4665,4665,0
|
|
20250102,115600,26972525,4665,4660,4665,4660,1078
|
|
20250102,115500,21944035,4665,4625,4665,4625,5
|
|
20250102,115400,21920800,4625,4620,4625,4620,4
|
|
20250102,115300,21902310,4610,4645,4645,4610,25
|
|
20250102,115200,21786680,4650,4650,4650,4650,41
|
|
20250102,115100,21596030,4650,4645,4650,4645,590
|
|
20250102,115000,18855220,4640,4640,4640,4640,0
|
|
20250102,114900,18855220,4640,4640,4640,4640,0
|
|
20250102,114800,18855220,4640,4640,4640,4640,0
|
|
20250102,114700,18855220,4640,4640,4640,4640,0
|
|
20250102,114600,18855220,4640,4640,4640,4640,250
|
|
20250102,114500,17695220,4640,4640,4640,4640,0
|
|
20250102,114400,17695220,4640,4640,4640,4640,0
|
|
20250102,114300,17695220,4640,4640,4640,4640,0
|
|
20250102,114200,17695220,4640,4640,4640,4640,0
|
|
20250102,114100,17695220,4640,4640,4640,4640,2
|
|
20250102,114000,17685940,4645,4645,4645,4645,0
|
|
20250102,113900,17685940,4645,4645,4645,4645,0
|
|
20250102,113800,17685940,4645,4645,4645,4645,0
|
|
20250102,113700,17685940,4645,4645,4645,4645,0
|
|
20250102,113600,17685940,4645,4645,4645,4645,305
|
|
20250102,113500,16269215,4640,4640,4640,4640,200
|
|
20250102,113400,15341215,4640,4640,4640,4640,0
|
|
20250102,113300,15341215,4640,4620,4640,4620,169
|
|
20250102,113200,14560215,4620,4620,4620,4620,0
|
|
20250102,113100,14560215,4620,4620,4620,4620,0
|
|
20250102,113000,14560215,4620,4620,4620,4620,0
|
|
20250102,112900,14560215,4620,4620,4620,4620,0
|
|
20250102,112800,14560215,4620,4620,4620,4620,180
|
|
20250102,112700,13728615,4620,4620,4620,4620,0
|
|
20250102,112600,13728615,4620,4620,4620,4620,1
|
|
20250102,112500,13723995,4620,4620,4620,4620,0
|
|
20250102,112400,13723995,4620,4620,4620,4620,0
|
|
20250102,112300,13723995,4620,4620,4620,4620,0
|
|
20250102,112200,13723995,4620,4620,4620,4620,0
|
|
20250102,112100,13723995,4620,4620,4620,4620,1
|
|
20250102,112000,13719375,4620,4620,4620,4620,0
|
|
20250102,111900,13719375,4620,4620,4620,4620,0
|
|
20250102,111800,13719375,4620,4620,4620,4620,0
|
|
20250102,111700,13719375,4620,4620,4620,4620,0
|
|
20250102,111600,13719375,4620,4620,4620,4620,0
|
|
20250102,111500,13719375,4620,4620,4620,4620,0
|
|
20250102,111400,13719375,4620,4620,4620,4620,1
|
|
20250102,111300,13714755,4620,4620,4620,4620,0
|
|
20250102,111200,13714755,4620,4620,4620,4620,43
|
|
20250102,111100,13516095,4640,4640,4640,4640,21
|
|
20250102,111000,13418655,4600,4640,4640,4600,121
|
|
20250102,110900,12861580,4640,4640,4640,4640,0
|
|
20250102,110800,12861580,4640,4640,4640,4640,1
|
|
20250102,110700,12856940,4640,4640,4640,4640,0
|
|
20250102,110600,12856940,4640,4640,4640,4640,2
|
|
20250102,110500,12847660,4640,4640,4640,4640,0
|
|
20250102,110400,12847660,4640,4640,4640,4640,0
|
|
20250102,110300,12847660,4640,4640,4640,4640,6
|
|
20250102,110200,12819820,4620,4620,4620,4620,0
|
|
20250102,110100,12819820,4620,4620,4620,4620,1
|
|
20250102,110000,12815200,4640,4640,4640,4640,0
|
|
20250102,105900,12815200,4640,4640,4640,4640,0
|
|
20250102,105800,12815200,4640,4640,4640,4640,0
|
|
20250102,105700,12815200,4640,4640,4640,4640,0
|
|
20250102,105600,12815200,4640,4640,4640,4640,0
|
|
20250102,105500,12815200,4640,4640,4640,4640,7
|
|
20250102,105400,12782720,4640,4640,4640,4640,0
|
|
20250102,105300,12782720,4640,4640,4640,4640,2
|
|
20250102,105200,12773440,4640,4640,4640,4640,3
|
|
20250102,105100,12759520,4640,4620,4640,4620,17
|
|
20250102,105000,12680940,4620,4620,4620,4620,0
|
|
20250102,104900,12680940,4620,4620,4620,4620,0
|
|
20250102,104800,12680940,4620,4620,4620,4620,0
|
|
20250102,104700,12680940,4620,4620,4620,4620,0
|
|
20250102,104600,12680940,4620,4620,4620,4620,0
|
|
20250102,104500,12680940,4620,4620,4620,4620,0
|
|
20250102,104400,12680940,4620,4620,4620,4620,0
|
|
20250102,104300,12680940,4620,4620,4620,4620,0
|
|
20250102,104200,12680940,4620,4620,4620,4620,0
|
|
20250102,104100,12680940,4620,4620,4620,4620,0
|
|
20250102,104000,12680940,4620,4620,4620,4620,0
|
|
20250102,103900,12680940,4620,4620,4620,4620,0
|
|
20250102,103800,12680940,4620,4620,4620,4620,30
|
|
20250102,103700,12542340,4620,4620,4620,4620,0
|
|
20250102,103600,12542340,4620,4620,4620,4620,0
|
|
20250102,103500,12542340,4620,4620,4620,4620,0
|
|
20250102,103400,12542340,4620,4620,4620,4620,1
|
|
20250102,103300,12537720,4640,4635,4640,4635,10
|
|
20250102,103200,12491360,4600,4600,4600,4600,0
|
|
20250102,103100,12491360,4600,4600,4600,4600,0
|
|
20250102,103000,12491360,4600,4605,4605,4600,12
|
|
20250102,102900,12436120,4640,4640,4640,4640,0
|
|
20250102,102800,12436120,4640,4640,4640,4640,0
|
|
20250102,102700,12436120,4640,4640,4640,4640,0
|
|
20250102,102600,12436120,4640,4640,4640,4640,20
|
|
20250102,102500,12343320,4640,4640,4640,4640,10
|
|
20250102,102400,12296920,4640,4640,4640,4640,20
|
|
20250102,102300,12204120,4640,4640,4640,4640,9
|
|
20250102,102200,12162360,4640,4640,4640,4640,2
|
|
20250102,102100,12153080,4645,4645,4645,4645,0
|
|
20250102,102000,12153080,4645,4645,4645,4645,3
|
|
20250102,101900,12139145,4650,4650,4650,4650,116
|
|
20250102,101800,11599745,4645,4645,4645,4645,0
|
|
20250102,101700,11599745,4645,4645,4645,4645,10
|
|
20250102,101600,11553295,4645,4625,4645,4625,391
|
|
20250102,101500,9738280,4590,4590,4590,4590,0
|
|
20250102,101400,9738280,4590,4590,4590,4590,0
|
|
20250102,101300,9738280,4590,4590,4590,4590,0
|
|
20250102,101200,9738280,4590,4590,4590,4590,0
|
|
20250102,101100,9738280,4590,4605,4605,4590,1071
|
|
20250102,101000,4821695,4645,4645,4645,4645,10
|
|
20250102,100900,4775245,4610,4610,4610,4610,0
|
|
20250102,100800,4775245,4610,4610,4610,4610,40
|
|
20250102,100700,4590845,4600,4600,4600,4600,0
|
|
20250102,100600,4590845,4600,4600,4600,4600,0
|
|
20250102,100500,4590845,4600,4600,4600,4600,0
|
|
20250102,100400,4590845,4600,4600,4600,4600,0
|
|
20250102,100300,4590845,4600,4645,4645,4600,511
|
|
20250102,100200,2240200,4600,4600,4600,4600,0
|
|
20250102,100100,2240200,4600,4600,4600,4600,1
|
|
20250102,100000,2235600,4600,4600,4600,4600,486
|