569 lines
27 KiB
CSV
569 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192600,195552915,4800,4800,4800,4800,658
|
|
20250102,192500,195552915,4800,4800,4800,4800,0
|
|
20250102,192400,195552915,4800,4800,4800,4800,0
|
|
20250102,192300,195552915,4800,4800,4800,4800,0
|
|
20250102,192200,195552915,4800,4800,4800,4800,0
|
|
20250102,192100,195552915,4800,4800,4800,4800,0
|
|
20250102,192000,195552915,4800,4800,4800,4800,0
|
|
20250102,191900,195552915,4800,4800,4800,4800,0
|
|
20250102,191800,195552915,4800,4800,4800,4800,0
|
|
20250102,191700,195552915,4800,4800,4800,4800,0
|
|
20250102,191600,195552915,4800,4800,4800,4800,0
|
|
20250102,191500,195552915,4800,4800,4800,4800,0
|
|
20250102,191400,195552915,4800,4800,4800,4800,0
|
|
20250102,191300,195552915,4800,4800,4800,4800,0
|
|
20250102,191200,195552915,4800,4800,4800,4800,0
|
|
20250102,191100,195552915,4800,4800,4800,4800,0
|
|
20250102,191000,195552915,4800,4800,4800,4800,0
|
|
20250102,190900,195552915,4800,4800,4800,4800,0
|
|
20250102,190800,195552915,4800,4800,4800,4800,0
|
|
20250102,190700,195552915,4800,4800,4800,4800,0
|
|
20250102,190600,195552915,4800,4800,4800,4800,0
|
|
20250102,190500,195552915,4800,4800,4800,4800,0
|
|
20250102,190400,195552915,4800,4800,4800,4800,0
|
|
20250102,190300,195552915,4800,4800,4800,4800,0
|
|
20250102,190200,195552915,4800,4800,4800,4800,0
|
|
20250102,190100,195552915,4800,4800,4800,4800,0
|
|
20250102,190000,195552915,4800,4800,4800,4800,0
|
|
20250102,185900,195552915,4800,4800,4800,4800,0
|
|
20250102,185800,195552915,4800,4800,4800,4800,0
|
|
20250102,185700,195552915,4800,4800,4800,4800,0
|
|
20250102,185600,195552915,4800,4800,4800,4800,658
|
|
20250102,185500,195552915,4800,4800,4800,4800,0
|
|
20250102,185400,195552915,4800,4800,4800,4800,0
|
|
20250102,185300,195552915,4800,4800,4800,4800,0
|
|
20250102,185200,195552915,4800,4800,4800,4800,0
|
|
20250102,185100,195552915,4800,4800,4800,4800,0
|
|
20250102,185000,195552915,4800,4800,4800,4800,0
|
|
20250102,184900,195552915,4800,4800,4800,4800,0
|
|
20250102,184800,195552915,4800,4800,4800,4800,0
|
|
20250102,184700,195552915,4800,4800,4800,4800,0
|
|
20250102,184600,195552915,4800,4800,4800,4800,0
|
|
20250102,184500,195552915,4800,4800,4800,4800,0
|
|
20250102,184400,195552915,4800,4800,4800,4800,0
|
|
20250102,184300,195552915,4800,4800,4800,4800,0
|
|
20250102,184200,195552915,4800,4800,4800,4800,0
|
|
20250102,184100,195552915,4800,4800,4800,4800,0
|
|
20250102,184000,195552915,4800,4800,4800,4800,0
|
|
20250102,183900,195552915,4800,4800,4800,4800,0
|
|
20250102,183800,195552915,4800,4800,4800,4800,0
|
|
20250102,183700,195552915,4800,4800,4800,4800,0
|
|
20250102,183600,195552915,4800,4800,4800,4800,0
|
|
20250102,183500,195552915,4800,4800,4800,4800,0
|
|
20250102,183400,195552915,4800,4800,4800,4800,0
|
|
20250102,183300,195552915,4800,4800,4800,4800,0
|
|
20250102,183200,195552915,4800,4800,4800,4800,0
|
|
20250102,183100,195552915,4800,4800,4800,4800,0
|
|
20250102,183000,195552915,4800,4800,4800,4800,0
|
|
20250102,182900,195552915,4800,4800,4800,4800,0
|
|
20250102,182800,195552915,4800,4800,4800,4800,0
|
|
20250102,182700,195552915,4800,4800,4800,4800,0
|
|
20250102,182600,195552915,4800,4800,4800,4800,658
|
|
20250102,182500,195552915,4800,4800,4800,4800,0
|
|
20250102,182400,195552915,4800,4800,4800,4800,0
|
|
20250102,182300,195552915,4800,4800,4800,4800,0
|
|
20250102,182200,195552915,4800,4800,4800,4800,0
|
|
20250102,182100,195552915,4800,4800,4800,4800,0
|
|
20250102,182000,195552915,4800,4800,4800,4800,0
|
|
20250102,181900,195552915,4800,4800,4800,4800,0
|
|
20250102,181800,195552915,4800,4800,4800,4800,0
|
|
20250102,181700,195552915,4800,4800,4800,4800,0
|
|
20250102,181600,195552915,4800,4800,4800,4800,0
|
|
20250102,181500,195552915,4800,4800,4800,4800,0
|
|
20250102,181400,195552915,4800,4800,4800,4800,0
|
|
20250102,181300,195552915,4800,4800,4800,4800,0
|
|
20250102,181200,195552915,4800,4800,4800,4800,0
|
|
20250102,181100,195552915,4800,4800,4800,4800,0
|
|
20250102,181000,195552915,4800,4800,4800,4800,0
|
|
20250102,180900,195552915,4800,4800,4800,4800,0
|
|
20250102,180800,195552915,4800,4800,4800,4800,0
|
|
20250102,180700,195552915,4800,4800,4800,4800,0
|
|
20250102,180600,195552915,4800,4800,4800,4800,0
|
|
20250102,180500,195552915,4800,4800,4800,4800,0
|
|
20250102,180400,195552915,4800,4800,4800,4800,0
|
|
20250102,180300,195552915,4800,4800,4800,4800,0
|
|
20250102,180200,195552915,4800,4800,4800,4800,0
|
|
20250102,180100,195552915,4800,4800,4800,4800,0
|
|
20250102,180000,195552915,4800,4800,4800,4800,0
|
|
20250102,175900,195552915,4800,4800,4800,4800,0
|
|
20250102,175800,195552915,4800,4800,4800,4800,0
|
|
20250102,175700,195552915,4800,4800,4800,4800,0
|
|
20250102,175600,195552915,4800,4800,4800,4800,658
|
|
20250102,175500,195552915,4800,4800,4800,4800,0
|
|
20250102,175400,195552915,4800,4800,4800,4800,0
|
|
20250102,175300,195552915,4800,4800,4800,4800,0
|
|
20250102,175200,195552915,4800,4800,4800,4800,0
|
|
20250102,175100,195552915,4800,4800,4800,4800,0
|
|
20250102,175000,195552915,4800,4800,4800,4800,0
|
|
20250102,174900,195552915,4800,4800,4800,4800,0
|
|
20250102,174800,195552915,4800,4800,4800,4800,0
|
|
20250102,174700,195552915,4800,4800,4800,4800,0
|
|
20250102,174600,195552915,4800,4800,4800,4800,0
|
|
20250102,174500,195552915,4800,4800,4800,4800,0
|
|
20250102,174400,195552915,4800,4800,4800,4800,0
|
|
20250102,174300,195552915,4800,4800,4800,4800,0
|
|
20250102,174200,195552915,4800,4800,4800,4800,0
|
|
20250102,174100,195552915,4800,4800,4800,4800,0
|
|
20250102,174000,195552915,4800,4800,4800,4800,0
|
|
20250102,173900,195552915,4800,4800,4800,4800,0
|
|
20250102,173800,195552915,4800,4800,4800,4800,0
|
|
20250102,173700,195552915,4800,4800,4800,4800,0
|
|
20250102,173600,195552915,4800,4800,4800,4800,0
|
|
20250102,173500,195552915,4800,4800,4800,4800,0
|
|
20250102,173400,195552915,4800,4800,4800,4800,0
|
|
20250102,173300,195552915,4800,4800,4800,4800,0
|
|
20250102,173200,195552915,4800,4800,4800,4800,0
|
|
20250102,173100,195552915,4800,4800,4800,4800,0
|
|
20250102,173000,195552915,4800,4800,4800,4800,0
|
|
20250102,172900,195552915,4800,4800,4800,4800,0
|
|
20250102,172800,195552915,4800,4800,4800,4800,0
|
|
20250102,172700,195552915,4800,4800,4800,4800,0
|
|
20250102,172600,195552915,4800,4800,4800,4800,658
|
|
20250102,172500,195552915,4800,4800,4800,4800,0
|
|
20250102,172400,195552915,4800,4800,4800,4800,0
|
|
20250102,172300,195552915,4800,4800,4800,4800,0
|
|
20250102,172200,195552915,4800,4800,4800,4800,0
|
|
20250102,172100,195552915,4800,4800,4800,4800,0
|
|
20250102,172000,195552915,4800,4800,4800,4800,0
|
|
20250102,171900,195552915,4800,4800,4800,4800,0
|
|
20250102,171800,195552915,4800,4800,4800,4800,0
|
|
20250102,171700,195552915,4800,4800,4800,4800,0
|
|
20250102,171600,195552915,4800,4800,4800,4800,0
|
|
20250102,171500,195552915,4800,4800,4800,4800,0
|
|
20250102,171400,195552915,4800,4800,4800,4800,0
|
|
20250102,171300,195552915,4800,4800,4800,4800,0
|
|
20250102,171200,195552915,4800,4800,4800,4800,0
|
|
20250102,171100,195552915,4800,4800,4800,4800,0
|
|
20250102,171000,195552915,4800,4800,4800,4800,0
|
|
20250102,170900,195552915,4800,4800,4800,4800,0
|
|
20250102,170800,195552915,4800,4800,4800,4800,0
|
|
20250102,170700,195552915,4800,4800,4800,4800,0
|
|
20250102,170600,195552915,4800,4800,4800,4800,0
|
|
20250102,170500,195552915,4800,4800,4800,4800,0
|
|
20250102,170400,195552915,4800,4800,4800,4800,0
|
|
20250102,170300,195552915,4800,4800,4800,4800,0
|
|
20250102,170200,195552915,4800,4800,4800,4800,0
|
|
20250102,170100,195552915,4800,4800,4800,4800,0
|
|
20250102,170000,195552915,4800,4800,4800,4800,0
|
|
20250102,165900,195552915,4800,4800,4800,4800,0
|
|
20250102,165800,195552915,4800,4800,4800,4800,0
|
|
20250102,165700,195552915,4800,4800,4800,4800,0
|
|
20250102,165600,195552915,4800,4800,4800,4800,658
|
|
20250102,165500,195552915,4800,4800,4800,4800,0
|
|
20250102,165400,195552915,4800,4800,4800,4800,0
|
|
20250102,165300,195552915,4800,4800,4800,4800,0
|
|
20250102,165200,195552915,4800,4800,4800,4800,0
|
|
20250102,165100,195552915,4800,4800,4800,4800,0
|
|
20250102,165000,195552915,4800,4800,4800,4800,0
|
|
20250102,164900,195552915,4800,4800,4800,4800,0
|
|
20250102,164800,195552915,4800,4800,4800,4800,0
|
|
20250102,164700,195552915,4800,4800,4800,4800,0
|
|
20250102,164600,195552915,4800,4800,4800,4800,0
|
|
20250102,164500,195552915,4800,4800,4800,4800,0
|
|
20250102,164400,195552915,4800,4800,4800,4800,0
|
|
20250102,164300,195552915,4800,4800,4800,4800,0
|
|
20250102,164200,195552915,4800,4800,4800,4800,0
|
|
20250102,164100,195552915,4800,4800,4800,4800,0
|
|
20250102,164000,195552915,4800,4800,4800,4800,0
|
|
20250102,163900,195552915,4800,4800,4800,4800,0
|
|
20250102,163800,195552915,4800,4800,4800,4800,0
|
|
20250102,163700,195552915,4800,4800,4800,4800,0
|
|
20250102,163600,195552915,4800,4800,4800,4800,0
|
|
20250102,163500,195552915,4800,4800,4800,4800,0
|
|
20250102,163400,195552915,4800,4800,4800,4800,0
|
|
20250102,163300,195552915,4800,4800,4800,4800,0
|
|
20250102,163200,195552915,4800,4800,4800,4800,0
|
|
20250102,163100,195552915,4800,4800,4800,4800,0
|
|
20250102,163000,195552915,4800,4800,4800,4800,0
|
|
20250102,162900,195552915,4800,4800,4800,4800,0
|
|
20250102,162800,195552915,4800,4800,4800,4800,0
|
|
20250102,162700,195552915,4800,4800,4800,4800,0
|
|
20250102,162600,195552915,4800,4800,4800,4800,658
|
|
20250102,162500,195552915,4800,4800,4800,4800,0
|
|
20250102,162400,195552915,4800,4800,4800,4800,0
|
|
20250102,162300,195552915,4800,4800,4800,4800,0
|
|
20250102,162200,195552915,4800,4800,4800,4800,0
|
|
20250102,162100,195552915,4800,4800,4800,4800,0
|
|
20250102,162000,195552915,4800,4800,4800,4800,0
|
|
20250102,161900,195552915,4800,4800,4800,4800,0
|
|
20250102,161800,195552915,4800,4800,4800,4800,0
|
|
20250102,161700,195552915,4800,4800,4800,4800,0
|
|
20250102,161600,195552915,4800,4800,4800,4800,0
|
|
20250102,161500,195552915,4800,4800,4800,4800,0
|
|
20250102,161400,195552915,4800,4800,4800,4800,0
|
|
20250102,161300,195552915,4800,4800,4800,4800,0
|
|
20250102,161200,195552915,4800,4800,4800,4800,0
|
|
20250102,161100,195552915,4800,4800,4800,4800,0
|
|
20250102,161000,195552915,4800,4800,4800,4800,0
|
|
20250102,160900,195552915,4800,4800,4800,4800,0
|
|
20250102,160800,195552915,4800,4800,4800,4800,0
|
|
20250102,160700,195552915,4800,4800,4800,4800,0
|
|
20250102,160600,195552915,4800,4800,4800,4800,0
|
|
20250102,160500,195552915,4800,4800,4800,4800,0
|
|
20250102,160400,195552915,4800,4800,4800,4800,0
|
|
20250102,160300,195552915,4800,4800,4800,4800,0
|
|
20250102,160200,195552915,4800,4800,4800,4800,0
|
|
20250102,160100,195552915,4800,4800,4800,4800,0
|
|
20250102,160000,195552915,4800,4800,4800,4800,0
|
|
20250102,155900,195552915,4800,4800,4800,4800,0
|
|
20250102,155800,195552915,4800,4800,4800,4800,0
|
|
20250102,155700,195552915,4800,4800,4800,4800,0
|
|
20250102,155600,195552915,4800,4800,4800,4800,658
|
|
20250102,155500,195552915,4800,4800,4800,4800,0
|
|
20250102,155400,195552915,4800,4800,4800,4800,0
|
|
20250102,155300,195552915,4800,4800,4800,4800,0
|
|
20250102,155200,195552915,4800,4800,4800,4800,0
|
|
20250102,155100,195552915,4800,4800,4800,4800,0
|
|
20250102,155000,195552915,4800,4800,4800,4800,0
|
|
20250102,154900,195552915,4800,4800,4800,4800,0
|
|
20250102,154800,195552915,4800,4800,4800,4800,0
|
|
20250102,154700,195552915,4800,4800,4800,4800,0
|
|
20250102,154600,195552915,4800,4800,4800,4800,0
|
|
20250102,154500,195552915,4800,4800,4800,4800,0
|
|
20250102,154400,195552915,4800,4800,4800,4800,0
|
|
20250102,154300,195552915,4800,4800,4800,4800,0
|
|
20250102,154200,195552915,4800,4800,4800,4800,0
|
|
20250102,154100,195552915,4800,4800,4800,4800,0
|
|
20250102,154000,195552915,4800,4800,4800,4800,0
|
|
20250102,153900,195552915,4800,4800,4800,4800,0
|
|
20250102,153800,195552915,4800,4800,4800,4800,0
|
|
20250102,153700,195552915,4800,4800,4800,4800,0
|
|
20250102,153600,195552915,4800,4800,4800,4800,0
|
|
20250102,153500,195552915,4800,4800,4800,4800,0
|
|
20250102,153400,195552915,4800,4800,4800,4800,0
|
|
20250102,153300,195552915,4800,4800,4800,4800,0
|
|
20250102,153200,195552915,4800,4800,4800,4800,0
|
|
20250102,153100,195552915,4800,4800,4800,4800,0
|
|
20250102,153000,195552915,4800,4800,4800,4800,658
|
|
20250102,152900,192394515,4790,4790,4790,4790,0
|
|
20250102,152800,192394515,4790,4790,4790,4790,0
|
|
20250102,152700,192394515,4790,4790,4790,4790,0
|
|
20250102,152600,192394515,4790,4790,4790,4790,0
|
|
20250102,152500,192394515,4790,4790,4790,4790,0
|
|
20250102,152400,192394515,4790,4790,4790,4790,0
|
|
20250102,152300,192394515,4790,4790,4790,4790,0
|
|
20250102,152200,192394515,4790,4790,4790,4790,0
|
|
20250102,152100,192394515,4790,4790,4790,4790,0
|
|
20250102,152000,192394515,4790,4790,4790,4790,0
|
|
20250102,151900,192394515,4790,4790,4790,4790,0
|
|
20250102,151800,192394515,4790,4785,4790,4785,100
|
|
20250102,151700,191915865,4775,4775,4775,4775,1
|
|
20250102,151600,191911090,4770,4780,4780,4770,369
|
|
20250102,151500,190149960,4770,4780,4780,4770,342
|
|
20250102,151400,188515620,4775,4775,4775,4770,76
|
|
20250102,151300,188153070,4770,4770,4770,4770,0
|
|
20250102,151200,188153070,4770,4780,4785,4765,52
|
|
20250102,151100,187904410,4785,4785,4785,4785,0
|
|
20250102,151000,187904410,4785,4785,4785,4785,0
|
|
20250102,150900,187904410,4785,4775,4785,4775,359
|
|
20250102,150800,186189675,4775,4775,4775,4760,329
|
|
20250102,150700,184620620,4775,4775,4775,4775,0
|
|
20250102,150600,184620620,4775,4770,4780,4770,1375
|
|
20250102,150500,178054910,4770,4755,4770,4755,1910
|
|
20250102,150400,168958820,4755,4750,4755,4750,895
|
|
20250102,150300,164707060,4750,4750,4750,4750,0
|
|
20250102,150200,164707060,4750,4750,4750,4750,0
|
|
20250102,150100,164707060,4750,4750,4750,4750,0
|
|
20250102,150000,164707060,4750,4750,4750,4750,0
|
|
20250102,145900,164707060,4750,4750,4750,4750,0
|
|
20250102,145800,164707060,4750,4750,4750,4750,10
|
|
20250102,145700,164659560,4750,4750,4750,4750,0
|
|
20250102,145600,164659560,4750,4750,4750,4750,210
|
|
20250102,145500,163662060,4745,4745,4745,4745,445
|
|
20250102,145400,161550535,4740,4740,4740,4740,0
|
|
20250102,145300,161550535,4740,4740,4740,4740,0
|
|
20250102,145200,161550535,4740,4740,4740,4740,0
|
|
20250102,145100,161550535,4740,4740,4740,4740,0
|
|
20250102,145000,161550535,4740,4740,4740,4740,0
|
|
20250102,144900,161550535,4740,4740,4740,4740,0
|
|
20250102,144800,161550535,4740,4740,4740,4740,0
|
|
20250102,144700,161550535,4740,4740,4740,4740,50
|
|
20250102,144600,161313535,4745,4745,4745,4745,0
|
|
20250102,144500,161313535,4745,4745,4745,4745,0
|
|
20250102,144400,161313535,4745,4745,4745,4745,0
|
|
20250102,144300,161313535,4745,4745,4745,4745,0
|
|
20250102,144200,161313535,4745,4745,4745,4745,0
|
|
20250102,144100,161313535,4745,4745,4745,4745,0
|
|
20250102,144000,161313535,4745,4745,4745,4745,0
|
|
20250102,143900,161313535,4745,4745,4745,4745,13
|
|
20250102,143800,161251850,4740,4740,4740,4740,0
|
|
20250102,143700,161251850,4740,4740,4740,4740,0
|
|
20250102,143600,161251850,4740,4740,4740,4740,112
|
|
20250102,143500,160720970,4740,4740,4740,4740,0
|
|
20250102,143400,160720970,4740,4735,4740,4735,427
|
|
20250102,143300,158697375,4735,4730,4735,4730,1608
|
|
20250102,143200,151090305,4720,4720,4720,4720,250
|
|
20250102,143100,149910305,4720,4720,4720,4720,0
|
|
20250102,143000,149910305,4720,4720,4720,4720,0
|
|
20250102,142900,149910305,4720,4720,4720,4720,0
|
|
20250102,142800,149910305,4720,4720,4720,4720,191
|
|
20250102,142700,149008785,4730,4730,4730,4730,0
|
|
20250102,142600,149008785,4730,4730,4730,4730,1
|
|
20250102,142500,149004055,4720,4720,4720,4720,0
|
|
20250102,142400,149004055,4720,4720,4720,4720,0
|
|
20250102,142300,149004055,4720,4720,4720,4720,0
|
|
20250102,142200,149004055,4720,4720,4720,4720,0
|
|
20250102,142100,149004055,4720,4720,4720,4720,0
|
|
20250102,142000,149004055,4720,4720,4720,4720,99
|
|
20250102,141900,148536775,4730,4730,4730,4730,0
|
|
20250102,141800,148536775,4730,4730,4730,4730,0
|
|
20250102,141700,148536775,4730,4725,4730,4725,254
|
|
20250102,141600,147336355,4720,4720,4720,4720,0
|
|
20250102,141500,147336355,4720,4720,4720,4720,0
|
|
20250102,141400,147336355,4720,4725,4725,4720,266
|
|
20250102,141300,146080565,4730,4730,4730,4730,0
|
|
20250102,141200,146080565,4730,4730,4730,4730,0
|
|
20250102,141100,146080565,4730,4730,4730,4730,0
|
|
20250102,141000,146080565,4730,4730,4730,4730,176
|
|
20250102,140900,145248085,4735,4735,4735,4735,0
|
|
20250102,140800,145248085,4735,4735,4735,4735,0
|
|
20250102,140700,145248085,4735,4735,4735,4735,1
|
|
20250102,140600,145243350,4735,4735,4735,4735,0
|
|
20250102,140500,145243350,4735,4735,4735,4735,0
|
|
20250102,140400,145243350,4735,4735,4735,4735,0
|
|
20250102,140300,145243350,4735,4735,4735,4735,0
|
|
20250102,140200,145243350,4735,4735,4735,4735,0
|
|
20250102,140100,145243350,4735,4735,4735,4735,0
|
|
20250102,140000,145243350,4735,4735,4735,4735,0
|
|
20250102,135900,145243350,4735,4735,4735,4735,100
|
|
20250102,135800,144769850,4740,4740,4740,4740,0
|
|
20250102,135700,144769850,4740,4740,4740,4740,0
|
|
20250102,135600,144769850,4740,4740,4740,4740,0
|
|
20250102,135500,144769850,4740,4740,4740,4740,0
|
|
20250102,135400,144769850,4740,4740,4740,4740,0
|
|
20250102,135300,144769850,4740,4740,4740,4740,0
|
|
20250102,135200,144769850,4740,4740,4740,4740,0
|
|
20250102,135100,144769850,4740,4740,4740,4740,0
|
|
20250102,135000,144769850,4740,4740,4740,4740,0
|
|
20250102,134900,144769850,4740,4740,4740,4740,0
|
|
20250102,134800,144769850,4740,4740,4740,4740,0
|
|
20250102,134700,144769850,4740,4740,4740,4740,2
|
|
20250102,134600,144760370,4740,4740,4740,4740,0
|
|
20250102,134500,144760370,4740,4740,4740,4740,0
|
|
20250102,134400,144760370,4740,4740,4740,4740,0
|
|
20250102,134300,144760370,4740,4740,4740,4740,0
|
|
20250102,134200,144760370,4740,4740,4740,4740,0
|
|
20250102,134100,144760370,4740,4740,4740,4740,0
|
|
20250102,134000,144760370,4740,4740,4740,4740,0
|
|
20250102,133900,144760370,4740,4730,4740,4730,454
|
|
20250102,133800,142610475,4735,4735,4735,4735,0
|
|
20250102,133700,142610475,4735,4735,4735,4735,0
|
|
20250102,133600,142610475,4735,4735,4735,4735,0
|
|
20250102,133500,142610475,4735,4735,4735,4735,2
|
|
20250102,133400,142601005,4735,4735,4735,4735,0
|
|
20250102,133300,142601005,4735,4735,4735,4735,0
|
|
20250102,133200,142601005,4735,4735,4735,4735,0
|
|
20250102,133100,142601005,4735,4735,4735,4735,0
|
|
20250102,133000,142601005,4735,4735,4735,4735,0
|
|
20250102,132900,142601005,4735,4735,4735,4735,0
|
|
20250102,132800,142601005,4735,4735,4735,4735,0
|
|
20250102,132700,142601005,4735,4735,4735,4735,0
|
|
20250102,132600,142601005,4735,4735,4735,4735,0
|
|
20250102,132500,142601005,4735,4735,4735,4735,0
|
|
20250102,132400,142601005,4735,4735,4735,4735,0
|
|
20250102,132300,142601005,4735,4735,4735,4735,0
|
|
20250102,132200,142601005,4735,4735,4735,4735,100
|
|
20250102,132100,142127505,4735,4735,4735,4735,0
|
|
20250102,132000,142127505,4735,4730,4735,4730,2100
|
|
20250102,131900,132193005,4730,4730,4730,4730,21
|
|
20250102,131800,132093675,4730,4730,4730,4730,0
|
|
20250102,131700,132093675,4730,4730,4730,4730,0
|
|
20250102,131600,132093675,4730,4725,4730,4725,2383
|
|
20250102,131500,120822810,4715,4715,4715,4715,200
|
|
20250102,131400,119879810,4715,4720,4720,4715,600
|
|
20250102,131300,117050800,4725,4725,4725,4725,4
|
|
20250102,131200,117031900,4715,4715,4715,4715,500
|
|
20250102,131100,114674400,4715,4715,4715,4715,1100
|
|
20250102,131000,109487900,4715,4715,4715,4715,1775
|
|
20250102,130900,101118775,4715,4715,4715,4715,46
|
|
20250102,130800,100901885,4715,4715,4715,4715,0
|
|
20250102,130700,100901885,4715,4715,4715,4715,112
|
|
20250102,130600,100373805,4715,4715,4715,4715,20
|
|
20250102,130500,100279505,4715,4715,4715,4715,319
|
|
20250102,130400,98775420,4715,4720,4720,4715,1363
|
|
20250102,130300,92347750,4725,4720,4725,4720,2
|
|
20250102,130200,92338305,4720,4720,4720,4720,10
|
|
20250102,130100,92291105,4720,4720,4720,4720,64
|
|
20250102,130000,91989025,4720,4725,4725,4715,1037
|
|
20250102,125900,87092855,4730,4730,4730,4730,0
|
|
20250102,125800,87092855,4730,4730,4730,4730,0
|
|
20250102,125700,87092855,4730,4740,4740,4730,1103
|
|
20250102,125600,81875655,4735,4735,4735,4735,330
|
|
20250102,125500,80313105,4735,4735,4735,4735,1
|
|
20250102,125400,80308370,4740,4740,4740,4740,0
|
|
20250102,125300,80308370,4740,4740,4740,4740,0
|
|
20250102,125200,80308370,4740,4740,4740,4740,0
|
|
20250102,125100,80308370,4740,4740,4740,4740,0
|
|
20250102,125000,80308370,4740,4740,4740,4740,0
|
|
20250102,124900,80308370,4740,4740,4740,4740,0
|
|
20250102,124800,80308370,4740,4740,4740,4740,0
|
|
20250102,124700,80308370,4740,4740,4740,4740,0
|
|
20250102,124600,80308370,4740,4740,4740,4740,10
|
|
20250102,124500,80260970,4750,4750,4750,4750,0
|
|
20250102,124400,80260970,4750,4750,4750,4750,0
|
|
20250102,124300,80260970,4750,4750,4750,4750,0
|
|
20250102,124200,80260970,4750,4750,4750,4750,0
|
|
20250102,124100,80260970,4750,4750,4750,4750,0
|
|
20250102,124000,80260970,4750,4750,4750,4750,0
|
|
20250102,123900,80260970,4750,4750,4750,4750,0
|
|
20250102,123800,80260970,4750,4750,4750,4750,0
|
|
20250102,123700,80260970,4750,4750,4750,4750,0
|
|
20250102,123600,80260970,4750,4750,4750,4750,0
|
|
20250102,123500,80260970,4750,4750,4750,4750,0
|
|
20250102,123400,80260970,4750,4750,4750,4750,0
|
|
20250102,123300,80260970,4750,4750,4750,4750,0
|
|
20250102,123200,80260970,4750,4750,4750,4750,168
|
|
20250102,123100,79462970,4735,4735,4735,4735,0
|
|
20250102,123000,79462970,4735,4735,4735,4735,0
|
|
20250102,122900,79462970,4735,4735,4735,4735,0
|
|
20250102,122800,79462970,4735,4735,4735,4735,0
|
|
20250102,122700,79462970,4735,4735,4735,4735,0
|
|
20250102,122600,79462970,4735,4735,4735,4735,60
|
|
20250102,122500,79178870,4750,4750,4750,4750,0
|
|
20250102,122400,79178870,4750,4750,4750,4750,0
|
|
20250102,122300,79178870,4750,4740,4750,4740,3
|
|
20250102,122200,79164640,4740,4740,4740,4740,0
|
|
20250102,122100,79164640,4740,4740,4740,4740,0
|
|
20250102,122000,79164640,4740,4740,4740,4740,1
|
|
20250102,121900,79159900,4730,4735,4735,4730,10
|
|
20250102,121800,79112590,4740,4740,4740,4740,0
|
|
20250102,121700,79112590,4740,4740,4740,4740,0
|
|
20250102,121600,79112590,4740,4740,4740,4740,0
|
|
20250102,121500,79112590,4740,4740,4740,4740,0
|
|
20250102,121400,79112590,4740,4740,4740,4740,4
|
|
20250102,121300,79093630,4740,4730,4740,4730,41
|
|
20250102,121200,78899680,4730,4730,4730,4730,0
|
|
20250102,121100,78899680,4730,4730,4730,4730,0
|
|
20250102,121000,78899680,4730,4730,4730,4730,76
|
|
20250102,120900,78540200,4730,4730,4730,4730,174
|
|
20250102,120800,77717180,4735,4735,4735,4735,0
|
|
20250102,120700,77717180,4735,4735,4735,4735,0
|
|
20250102,120600,77717180,4735,4745,4745,4735,391
|
|
20250102,120500,75865730,4750,4750,4750,4750,2
|
|
20250102,120400,75856230,4750,4750,4750,4750,100
|
|
20250102,120300,75381230,4750,4750,4750,4750,0
|
|
20250102,120200,75381230,4750,4750,4750,4750,0
|
|
20250102,120100,75381230,4750,4750,4750,4750,0
|
|
20250102,120000,75381230,4750,4750,4750,4750,3
|
|
20250102,115900,75366980,4735,4735,4735,4735,0
|
|
20250102,115800,75366980,4735,4735,4735,4735,0
|
|
20250102,115700,75366980,4735,4735,4735,4735,0
|
|
20250102,115600,75366980,4735,4735,4735,4735,0
|
|
20250102,115500,75366980,4735,4735,4735,4735,1
|
|
20250102,115400,75362245,4735,4735,4735,4735,0
|
|
20250102,115300,75362245,4735,4735,4735,4735,0
|
|
20250102,115200,75362245,4735,4735,4735,4735,0
|
|
20250102,115100,75362245,4735,4735,4735,4735,32
|
|
20250102,115000,75210725,4735,4735,4735,4735,0
|
|
20250102,114900,75210725,4735,4735,4735,4735,0
|
|
20250102,114800,75210725,4735,4735,4735,4735,0
|
|
20250102,114700,75210725,4735,4735,4735,4735,0
|
|
20250102,114600,75210725,4735,4735,4735,4735,52
|
|
20250102,114500,74964505,4740,4740,4740,4740,13
|
|
20250102,114400,74902885,4740,4740,4740,4740,108
|
|
20250102,114300,74390965,4750,4750,4750,4750,0
|
|
20250102,114200,74390965,4750,4750,4750,4750,20
|
|
20250102,114100,74295965,4750,4750,4750,4750,0
|
|
20250102,114000,74295965,4750,4750,4750,4750,0
|
|
20250102,113900,74295965,4750,4750,4750,4750,0
|
|
20250102,113800,74295965,4750,4750,4750,4750,51
|
|
20250102,113700,74053715,4750,4750,4750,4750,0
|
|
20250102,113600,74053715,4750,4750,4750,4750,0
|
|
20250102,113500,74053715,4750,4750,4750,4750,0
|
|
20250102,113400,74053715,4750,4750,4750,4750,149
|
|
20250102,113300,73345965,4750,4750,4750,4750,0
|
|
20250102,113200,73345965,4750,4750,4750,4750,0
|
|
20250102,113100,73345965,4750,4750,4750,4750,0
|
|
20250102,113000,73345965,4750,4750,4750,4750,50
|
|
20250102,112900,73108465,4755,4755,4755,4755,0
|
|
20250102,112800,73108465,4755,4755,4755,4755,0
|
|
20250102,112700,73108465,4755,4755,4755,4755,2
|
|
20250102,112600,73098955,4735,4735,4735,4735,0
|
|
20250102,112500,73098955,4735,4735,4735,4735,0
|
|
20250102,112400,73098955,4735,4735,4735,4735,0
|
|
20250102,112300,73098955,4735,4735,4735,4735,0
|
|
20250102,112200,73098955,4735,4735,4735,4735,0
|
|
20250102,112100,73098955,4735,4735,4735,4735,0
|
|
20250102,112000,73098955,4735,4735,4735,4735,1173
|
|
20250102,111900,67544800,4755,4755,4755,4755,0
|
|
20250102,111800,67544800,4755,4755,4755,4755,0
|
|
20250102,111700,67544800,4755,4755,4755,4755,0
|
|
20250102,111600,67544800,4755,4755,4755,4755,0
|
|
20250102,111500,67544800,4755,4755,4755,4755,0
|
|
20250102,111400,67544800,4755,4755,4755,4755,830
|
|
20250102,111300,63598150,4760,4760,4760,4760,0
|
|
20250102,111200,63598150,4760,4760,4760,4760,0
|
|
20250102,111100,63598150,4760,4760,4760,4760,2
|
|
20250102,111000,63588630,4760,4760,4760,4760,1
|
|
20250102,110900,63583870,4755,4755,4755,4755,69
|
|
20250102,110800,63255775,4755,4755,4755,4755,0
|
|
20250102,110700,63255775,4755,4755,4755,4755,0
|
|
20250102,110600,63255775,4755,4755,4755,4755,0
|
|
20250102,110500,63255775,4755,4755,4755,4755,87
|
|
20250102,110400,62842090,4730,4730,4730,4730,422
|
|
20250102,110300,60846030,4725,4725,4725,4725,1
|
|
20250102,110200,60841305,4730,4730,4730,4730,422
|
|
20250102,110100,58845245,4720,4720,4720,4720,0
|
|
20250102,110000,58845245,4720,4720,4720,4720,0
|
|
20250102,105900,58845245,4720,4720,4720,4720,0
|
|
20250102,105800,58845245,4720,4720,4720,4720,0
|
|
20250102,105700,58845245,4720,4720,4720,4720,7
|
|
20250102,105600,58812205,4720,4725,4725,4720,104
|
|
20250102,105500,58320980,4765,4725,4765,4725,552
|
|
20250102,105400,55712700,4765,4765,4765,4765,0
|
|
20250102,105300,55712700,4765,4765,4765,4765,0
|
|
20250102,105200,55712700,4765,4765,4765,4765,1
|
|
20250102,105100,55707935,4765,4750,4765,4750,98
|
|
20250102,105000,55242420,4750,4750,4760,4750,8
|
|
20250102,104900,55204410,4755,4755,4755,4755,235
|
|
20250102,104800,54086985,4770,4770,4770,4770,0
|
|
20250102,104700,54086985,4770,4770,4770,4770,0
|
|
20250102,104600,54086985,4770,4770,4770,4770,0
|
|
20250102,104500,54086985,4770,4770,4770,4770,1
|
|
20250102,104400,54082215,4760,4760,4760,4760,0
|
|
20250102,104300,54082215,4760,4760,4760,4760,0
|
|
20250102,104200,54082215,4760,4760,4760,4760,11
|
|
20250102,104100,54029855,4760,4760,4760,4760,0
|
|
20250102,104000,54029855,4760,4760,4760,4760,0
|
|
20250102,103900,54029855,4760,4755,4760,4755,29
|
|
20250102,103800,53891920,4755,4755,4755,4755,0
|
|
20250102,103700,53891920,4755,4755,4755,4755,0
|
|
20250102,103600,53891920,4755,4755,4755,4755,75
|
|
20250102,103500,53535295,4765,4765,4765,4765,250
|
|
20250102,103400,52344045,4765,4775,4775,4765,485
|
|
20250102,103300,50029170,4775,4775,4775,4775,0
|
|
20250102,103200,50029170,4775,4775,4775,4775,0
|
|
20250102,103100,50029170,4775,4775,4775,4775,0
|
|
20250102,103000,50029170,4775,4775,4775,4775,0
|
|
20250102,102900,50029170,4775,4775,4775,4775,0
|
|
20250102,102800,50029170,4775,4775,4775,4775,0
|
|
20250102,102700,50029170,4775,4775,4775,4775,77
|
|
20250102,102600,49661495,4765,4765,4765,4765,23
|
|
20250102,102500,49551900,4775,4775,4775,4775,0
|
|
20250102,102400,49551900,4775,4775,4775,4775,0
|
|
20250102,102300,49551900,4775,4775,4775,4775,0
|
|
20250102,102200,49551900,4775,4765,4775,4765,1365
|
|
20250102,102100,43039730,4755,4755,4755,4755,211
|
|
20250102,102000,42036425,4755,4755,4755,4755,300
|
|
20250102,101900,40609925,4760,4755,4760,4755,342
|
|
20250102,101800,38983205,4750,4710,4750,4705,767
|
|
20250102,101700,35354825,4700,4765,4765,4700,1453
|
|
20250102,101600,28518665,4760,4755,4760,4755,198
|
|
20250102,101500,27576305,4755,4755,4755,4755,0
|
|
20250102,101400,27576305,4755,4745,4755,4745,89
|
|
20250102,101300,27153990,4700,4710,4710,4700,2028
|
|
20250102,101200,17614335,4710,4715,4715,4710,345
|
|
20250102,101100,15988045,4700,4745,4745,4700,1118
|
|
20250102,101000,10718875,4745,4750,4750,4745,330
|
|
20250102,100900,9152970,4755,4755,4755,4755,1
|
|
20250102,100800,9148215,4760,4760,4760,4760,0
|
|
20250102,100700,9148215,4760,4755,4760,4755,51
|
|
20250102,100600,8905460,4760,4760,4760,4760,0
|
|
20250102,100500,8905460,4760,4765,4765,4760,2
|
|
20250102,100400,8895935,4760,4760,4760,4760,0
|
|
20250102,100300,8895935,4760,4760,4760,4760,200
|
|
20250102,100200,7943935,4760,4760,4760,4760,0
|
|
20250102,100100,7943935,4760,4765,4765,4760,585
|
|
20250102,100000,5156725,4770,4775,4775,4770,1081
|