632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192900,206392145,4810,4810,4810,4810,933
|
|
20250103,192800,206392145,4810,4810,4810,4810,0
|
|
20250103,192700,206392145,4810,4810,4810,4810,0
|
|
20250103,192600,206392145,4810,4810,4810,4810,0
|
|
20250103,192500,206392145,4810,4810,4810,4810,0
|
|
20250103,192400,206392145,4810,4810,4810,4810,0
|
|
20250103,192300,206392145,4810,4810,4810,4810,0
|
|
20250103,192200,206392145,4810,4810,4810,4810,0
|
|
20250103,192100,206392145,4810,4810,4810,4810,0
|
|
20250103,192000,206392145,4810,4810,4810,4810,0
|
|
20250103,191900,206392145,4810,4810,4810,4810,0
|
|
20250103,191800,206392145,4810,4810,4810,4810,0
|
|
20250103,191700,206392145,4810,4810,4810,4810,0
|
|
20250103,191600,206392145,4810,4810,4810,4810,0
|
|
20250103,191500,206392145,4810,4810,4810,4810,0
|
|
20250103,191400,206392145,4810,4810,4810,4810,0
|
|
20250103,191300,206392145,4810,4810,4810,4810,0
|
|
20250103,191200,206392145,4810,4810,4810,4810,0
|
|
20250103,191100,206392145,4810,4810,4810,4810,0
|
|
20250103,191000,206392145,4810,4810,4810,4810,0
|
|
20250103,190900,206392145,4810,4810,4810,4810,0
|
|
20250103,190800,206392145,4810,4810,4810,4810,0
|
|
20250103,190700,206392145,4810,4810,4810,4810,0
|
|
20250103,190600,206392145,4810,4810,4810,4810,0
|
|
20250103,190500,206392145,4810,4810,4810,4810,0
|
|
20250103,190400,206392145,4810,4810,4810,4810,0
|
|
20250103,190300,206392145,4810,4810,4810,4810,0
|
|
20250103,190200,206392145,4810,4810,4810,4810,0
|
|
20250103,190100,206392145,4810,4810,4810,4810,0
|
|
20250103,190000,206392145,4810,4810,4810,4810,0
|
|
20250103,185900,206392145,4810,4810,4810,4810,933
|
|
20250103,185800,206392145,4810,4810,4810,4810,0
|
|
20250103,185700,206392145,4810,4810,4810,4810,0
|
|
20250103,185600,206392145,4810,4810,4810,4810,0
|
|
20250103,185500,206392145,4810,4810,4810,4810,0
|
|
20250103,185400,206392145,4810,4810,4810,4810,0
|
|
20250103,185300,206392145,4810,4810,4810,4810,0
|
|
20250103,185200,206392145,4810,4810,4810,4810,0
|
|
20250103,185100,206392145,4810,4810,4810,4810,0
|
|
20250103,185000,206392145,4810,4810,4810,4810,0
|
|
20250103,184900,206392145,4810,4810,4810,4810,0
|
|
20250103,184800,206392145,4810,4810,4810,4810,0
|
|
20250103,184700,206392145,4810,4810,4810,4810,0
|
|
20250103,184600,206392145,4810,4810,4810,4810,0
|
|
20250103,184500,206392145,4810,4810,4810,4810,0
|
|
20250103,184400,206392145,4810,4810,4810,4810,0
|
|
20250103,184300,206392145,4810,4810,4810,4810,0
|
|
20250103,184200,206392145,4810,4810,4810,4810,0
|
|
20250103,184100,206392145,4810,4810,4810,4810,0
|
|
20250103,184000,206392145,4810,4810,4810,4810,0
|
|
20250103,183900,206392145,4810,4810,4810,4810,0
|
|
20250103,183800,206392145,4810,4810,4810,4810,0
|
|
20250103,183700,206392145,4810,4810,4810,4810,0
|
|
20250103,183600,206392145,4810,4810,4810,4810,0
|
|
20250103,183500,206392145,4810,4810,4810,4810,0
|
|
20250103,183400,206392145,4810,4810,4810,4810,0
|
|
20250103,183300,206392145,4810,4810,4810,4810,0
|
|
20250103,183200,206392145,4810,4810,4810,4810,0
|
|
20250103,183100,206392145,4810,4810,4810,4810,0
|
|
20250103,183000,206392145,4810,4810,4810,4810,0
|
|
20250103,182900,206392145,4810,4810,4810,4810,933
|
|
20250103,182800,206392145,4810,4810,4810,4810,0
|
|
20250103,182700,206392145,4810,4810,4810,4810,0
|
|
20250103,182600,206392145,4810,4810,4810,4810,0
|
|
20250103,182500,206392145,4810,4810,4810,4810,0
|
|
20250103,182400,206392145,4810,4810,4810,4810,0
|
|
20250103,182300,206392145,4810,4810,4810,4810,0
|
|
20250103,182200,206392145,4810,4810,4810,4810,0
|
|
20250103,182100,206392145,4810,4810,4810,4810,0
|
|
20250103,182000,206392145,4810,4810,4810,4810,0
|
|
20250103,181900,206392145,4810,4810,4810,4810,0
|
|
20250103,181800,206392145,4810,4810,4810,4810,0
|
|
20250103,181700,206392145,4810,4810,4810,4810,0
|
|
20250103,181600,206392145,4810,4810,4810,4810,0
|
|
20250103,181500,206392145,4810,4810,4810,4810,0
|
|
20250103,181400,206392145,4810,4810,4810,4810,0
|
|
20250103,181300,206392145,4810,4810,4810,4810,0
|
|
20250103,181200,206392145,4810,4810,4810,4810,0
|
|
20250103,181100,206392145,4810,4810,4810,4810,0
|
|
20250103,181000,206392145,4810,4810,4810,4810,0
|
|
20250103,180900,206392145,4810,4810,4810,4810,0
|
|
20250103,180800,206392145,4810,4810,4810,4810,0
|
|
20250103,180700,206392145,4810,4810,4810,4810,0
|
|
20250103,180600,206392145,4810,4810,4810,4810,0
|
|
20250103,180500,206392145,4810,4810,4810,4810,0
|
|
20250103,180400,206392145,4810,4810,4810,4810,0
|
|
20250103,180300,206392145,4810,4810,4810,4810,0
|
|
20250103,180200,206392145,4810,4810,4810,4810,0
|
|
20250103,180100,206392145,4810,4810,4810,4810,0
|
|
20250103,180000,206392145,4810,4810,4810,4810,0
|
|
20250103,175900,206392145,4810,4810,4810,4810,933
|
|
20250103,175800,206392145,4810,4810,4810,4810,0
|
|
20250103,175700,206392145,4810,4810,4810,4810,0
|
|
20250103,175600,206392145,4810,4810,4810,4810,0
|
|
20250103,175500,206392145,4810,4810,4810,4810,0
|
|
20250103,175400,206392145,4810,4810,4810,4810,0
|
|
20250103,175300,206392145,4810,4810,4810,4810,0
|
|
20250103,175200,206392145,4810,4810,4810,4810,0
|
|
20250103,175100,206392145,4810,4810,4810,4810,0
|
|
20250103,175000,206392145,4810,4810,4810,4810,0
|
|
20250103,174900,206392145,4810,4810,4810,4810,0
|
|
20250103,174800,206392145,4810,4810,4810,4810,0
|
|
20250103,174700,206392145,4810,4810,4810,4810,0
|
|
20250103,174600,206392145,4810,4810,4810,4810,0
|
|
20250103,174500,206392145,4810,4810,4810,4810,0
|
|
20250103,174400,206392145,4810,4810,4810,4810,0
|
|
20250103,174300,206392145,4810,4810,4810,4810,0
|
|
20250103,174200,206392145,4810,4810,4810,4810,0
|
|
20250103,174100,206392145,4810,4810,4810,4810,0
|
|
20250103,174000,206392145,4810,4810,4810,4810,0
|
|
20250103,173900,206392145,4810,4810,4810,4810,0
|
|
20250103,173800,206392145,4810,4810,4810,4810,0
|
|
20250103,173700,206392145,4810,4810,4810,4810,0
|
|
20250103,173600,206392145,4810,4810,4810,4810,0
|
|
20250103,173500,206392145,4810,4810,4810,4810,0
|
|
20250103,173400,206392145,4810,4810,4810,4810,0
|
|
20250103,173300,206392145,4810,4810,4810,4810,0
|
|
20250103,173200,206392145,4810,4810,4810,4810,0
|
|
20250103,173100,206392145,4810,4810,4810,4810,0
|
|
20250103,173000,206392145,4810,4810,4810,4810,0
|
|
20250103,172900,206392145,4810,4810,4810,4810,933
|
|
20250103,172800,206392145,4810,4810,4810,4810,0
|
|
20250103,172700,206392145,4810,4810,4810,4810,0
|
|
20250103,172600,206392145,4810,4810,4810,4810,0
|
|
20250103,172500,206392145,4810,4810,4810,4810,0
|
|
20250103,172400,206392145,4810,4810,4810,4810,0
|
|
20250103,172300,206392145,4810,4810,4810,4810,0
|
|
20250103,172200,206392145,4810,4810,4810,4810,0
|
|
20250103,172100,206392145,4810,4810,4810,4810,0
|
|
20250103,172000,206392145,4810,4810,4810,4810,0
|
|
20250103,171900,206392145,4810,4810,4810,4810,0
|
|
20250103,171800,206392145,4810,4810,4810,4810,0
|
|
20250103,171700,206392145,4810,4810,4810,4810,0
|
|
20250103,171600,206392145,4810,4810,4810,4810,0
|
|
20250103,171500,206392145,4810,4810,4810,4810,0
|
|
20250103,171400,206392145,4810,4810,4810,4810,0
|
|
20250103,171300,206392145,4810,4810,4810,4810,0
|
|
20250103,171200,206392145,4810,4810,4810,4810,0
|
|
20250103,171100,206392145,4810,4810,4810,4810,0
|
|
20250103,171000,206392145,4810,4810,4810,4810,0
|
|
20250103,170900,206392145,4810,4810,4810,4810,0
|
|
20250103,170800,206392145,4810,4810,4810,4810,0
|
|
20250103,170700,206392145,4810,4810,4810,4810,0
|
|
20250103,170600,206392145,4810,4810,4810,4810,0
|
|
20250103,170500,206392145,4810,4810,4810,4810,0
|
|
20250103,170400,206392145,4810,4810,4810,4810,0
|
|
20250103,170300,206392145,4810,4810,4810,4810,0
|
|
20250103,170200,206392145,4810,4810,4810,4810,0
|
|
20250103,170100,206392145,4810,4810,4810,4810,0
|
|
20250103,170000,206392145,4810,4810,4810,4810,0
|
|
20250103,165900,206392145,4810,4810,4810,4810,933
|
|
20250103,165800,206392145,4810,4810,4810,4810,0
|
|
20250103,165700,206392145,4810,4810,4810,4810,0
|
|
20250103,165600,206392145,4810,4810,4810,4810,0
|
|
20250103,165500,206392145,4810,4810,4810,4810,0
|
|
20250103,165400,206392145,4810,4810,4810,4810,0
|
|
20250103,165300,206392145,4810,4810,4810,4810,0
|
|
20250103,165200,206392145,4810,4810,4810,4810,0
|
|
20250103,165100,206392145,4810,4810,4810,4810,0
|
|
20250103,165000,206392145,4810,4810,4810,4810,0
|
|
20250103,164900,206392145,4810,4810,4810,4810,0
|
|
20250103,164800,206392145,4810,4810,4810,4810,0
|
|
20250103,164700,206392145,4810,4810,4810,4810,0
|
|
20250103,164600,206392145,4810,4810,4810,4810,0
|
|
20250103,164500,206392145,4810,4810,4810,4810,0
|
|
20250103,164400,206392145,4810,4810,4810,4810,0
|
|
20250103,164300,206392145,4810,4810,4810,4810,0
|
|
20250103,164200,206392145,4810,4810,4810,4810,0
|
|
20250103,164100,206392145,4810,4810,4810,4810,0
|
|
20250103,164000,206392145,4810,4810,4810,4810,0
|
|
20250103,163900,206392145,4810,4810,4810,4810,0
|
|
20250103,163800,206392145,4810,4810,4810,4810,0
|
|
20250103,163700,206392145,4810,4810,4810,4810,0
|
|
20250103,163600,206392145,4810,4810,4810,4810,0
|
|
20250103,163500,206392145,4810,4810,4810,4810,0
|
|
20250103,163400,206392145,4810,4810,4810,4810,0
|
|
20250103,163300,206392145,4810,4810,4810,4810,0
|
|
20250103,163200,206392145,4810,4810,4810,4810,0
|
|
20250103,163100,206392145,4810,4810,4810,4810,0
|
|
20250103,163000,206392145,4810,4810,4810,4810,0
|
|
20250103,162900,206392145,4810,4810,4810,4810,933
|
|
20250103,162800,206392145,4810,4810,4810,4810,0
|
|
20250103,162700,206392145,4810,4810,4810,4810,0
|
|
20250103,162600,206392145,4810,4810,4810,4810,0
|
|
20250103,162500,206392145,4810,4810,4810,4810,0
|
|
20250103,162400,206392145,4810,4810,4810,4810,0
|
|
20250103,162300,206392145,4810,4810,4810,4810,0
|
|
20250103,162200,206392145,4810,4810,4810,4810,0
|
|
20250103,162100,206392145,4810,4810,4810,4810,0
|
|
20250103,162000,206392145,4810,4810,4810,4810,0
|
|
20250103,161900,206392145,4810,4810,4810,4810,0
|
|
20250103,161800,206392145,4810,4810,4810,4810,0
|
|
20250103,161700,206392145,4810,4810,4810,4810,0
|
|
20250103,161600,206392145,4810,4810,4810,4810,0
|
|
20250103,161500,206392145,4810,4810,4810,4810,0
|
|
20250103,161400,206392145,4810,4810,4810,4810,0
|
|
20250103,161300,206392145,4810,4810,4810,4810,0
|
|
20250103,161200,206392145,4810,4810,4810,4810,0
|
|
20250103,161100,206392145,4810,4810,4810,4810,0
|
|
20250103,161000,206392145,4810,4810,4810,4810,0
|
|
20250103,160900,206392145,4810,4810,4810,4810,0
|
|
20250103,160800,206392145,4810,4810,4810,4810,0
|
|
20250103,160700,206392145,4810,4810,4810,4810,0
|
|
20250103,160600,206392145,4810,4810,4810,4810,0
|
|
20250103,160500,206392145,4810,4810,4810,4810,0
|
|
20250103,160400,206392145,4810,4810,4810,4810,0
|
|
20250103,160300,206392145,4810,4810,4810,4810,0
|
|
20250103,160200,206392145,4810,4810,4810,4810,0
|
|
20250103,160100,206392145,4810,4810,4810,4810,0
|
|
20250103,160000,206392145,4810,4810,4810,4810,0
|
|
20250103,155900,206392145,4810,4810,4810,4810,933
|
|
20250103,155800,206392145,4810,4810,4810,4810,0
|
|
20250103,155700,206392145,4810,4810,4810,4810,0
|
|
20250103,155600,206392145,4810,4810,4810,4810,0
|
|
20250103,155500,206392145,4810,4810,4810,4810,0
|
|
20250103,155400,206392145,4810,4810,4810,4810,0
|
|
20250103,155300,206392145,4810,4810,4810,4810,0
|
|
20250103,155200,206392145,4810,4810,4810,4810,0
|
|
20250103,155100,206392145,4810,4810,4810,4810,0
|
|
20250103,155000,206392145,4810,4810,4810,4810,0
|
|
20250103,154900,206392145,4810,4810,4810,4810,0
|
|
20250103,154800,206392145,4810,4810,4810,4810,0
|
|
20250103,154700,206392145,4810,4810,4810,4810,0
|
|
20250103,154600,206392145,4810,4810,4810,4810,0
|
|
20250103,154500,206392145,4810,4810,4810,4810,0
|
|
20250103,154400,206392145,4810,4810,4810,4810,0
|
|
20250103,154300,206392145,4810,4810,4810,4810,0
|
|
20250103,154200,206392145,4810,4810,4810,4810,0
|
|
20250103,154100,206392145,4810,4810,4810,4810,0
|
|
20250103,154000,206392145,4810,4810,4810,4810,0
|
|
20250103,153900,206392145,4810,4810,4810,4810,0
|
|
20250103,153800,206392145,4810,4810,4810,4810,0
|
|
20250103,153700,206392145,4810,4810,4810,4810,0
|
|
20250103,153600,206392145,4810,4810,4810,4810,0
|
|
20250103,153500,206392145,4810,4810,4810,4810,0
|
|
20250103,153400,206392145,4810,4810,4810,4810,0
|
|
20250103,153300,206392145,4810,4810,4810,4810,0
|
|
20250103,153200,206392145,4810,4810,4810,4810,0
|
|
20250103,153100,206392145,4810,4810,4810,4810,0
|
|
20250103,153000,206392145,4810,4810,4810,4810,933
|
|
20250103,152900,201904415,4825,4825,4825,4825,0
|
|
20250103,152800,201904415,4825,4825,4825,4825,0
|
|
20250103,152700,201904415,4825,4825,4825,4825,0
|
|
20250103,152600,201904415,4825,4825,4825,4825,0
|
|
20250103,152500,201904415,4825,4825,4825,4825,0
|
|
20250103,152400,201904415,4825,4825,4825,4825,0
|
|
20250103,152300,201904415,4825,4825,4825,4825,0
|
|
20250103,152200,201904415,4825,4825,4825,4825,0
|
|
20250103,152100,201904415,4825,4825,4825,4825,0
|
|
20250103,152000,201904415,4825,4825,4825,4825,0
|
|
20250103,151900,201904415,4825,4825,4825,4825,3
|
|
20250103,151800,201889940,4810,4810,4810,4810,12
|
|
20250103,151700,201832220,4830,4830,4830,4830,0
|
|
20250103,151600,201832220,4830,4830,4830,4830,0
|
|
20250103,151500,201832220,4830,4830,4830,4830,0
|
|
20250103,151400,201832220,4830,4830,4830,4830,0
|
|
20250103,151300,201832220,4830,4830,4830,4830,3
|
|
20250103,151200,201817730,4820,4820,4820,4820,27
|
|
20250103,151100,201687590,4810,4820,4820,4810,120
|
|
20250103,151000,201109390,4820,4820,4820,4820,373
|
|
20250103,150900,199311530,4830,4830,4830,4830,3
|
|
20250103,150800,199297040,4815,4815,4815,4815,0
|
|
20250103,150700,199297040,4815,4825,4825,4815,1596
|
|
20250103,150600,191611705,4830,4830,4830,4830,0
|
|
20250103,150500,191611705,4830,4830,4830,4830,0
|
|
20250103,150400,191611705,4830,4830,4830,4830,0
|
|
20250103,150300,191611705,4830,4830,4830,4830,0
|
|
20250103,150200,191611705,4830,4820,4830,4820,276
|
|
20250103,150100,190280625,4830,4830,4830,4830,0
|
|
20250103,150000,190280625,4830,4830,4830,4830,0
|
|
20250103,145900,190280625,4830,4830,4830,4830,0
|
|
20250103,145800,190280625,4830,4830,4830,4830,0
|
|
20250103,145700,190280625,4830,4835,4835,4830,304
|
|
20250103,145600,188811055,4835,4835,4835,4835,0
|
|
20250103,145500,188811055,4835,4835,4835,4835,0
|
|
20250103,145400,188811055,4835,4835,4835,4835,7
|
|
20250103,145300,188777210,4835,4835,4835,4835,0
|
|
20250103,145200,188777210,4835,4835,4835,4835,0
|
|
20250103,145100,188777210,4835,4835,4835,4835,0
|
|
20250103,145000,188777210,4835,4835,4835,4835,0
|
|
20250103,144900,188777210,4835,4835,4835,4835,0
|
|
20250103,144800,188777210,4835,4835,4835,4835,0
|
|
20250103,144700,188777210,4835,4835,4835,4835,0
|
|
20250103,144600,188777210,4835,4835,4835,4835,0
|
|
20250103,144500,188777210,4835,4835,4835,4835,0
|
|
20250103,144400,188777210,4835,4835,4835,4835,0
|
|
20250103,144300,188777210,4835,4835,4835,4835,0
|
|
20250103,144200,188777210,4835,4835,4835,4835,0
|
|
20250103,144100,188777210,4835,4835,4835,4835,0
|
|
20250103,144000,188777210,4835,4835,4835,4835,0
|
|
20250103,143900,188777210,4835,4835,4835,4835,121
|
|
20250103,143800,188192175,4835,4820,4835,4820,69
|
|
20250103,143700,187859580,4830,4830,4830,4830,0
|
|
20250103,143600,187859580,4830,4830,4830,4830,0
|
|
20250103,143500,187859580,4830,4830,4830,4830,0
|
|
20250103,143400,187859580,4830,4830,4830,4830,76
|
|
20250103,143300,187492500,4830,4830,4830,4830,0
|
|
20250103,143200,187492500,4830,4830,4830,4830,0
|
|
20250103,143100,187492500,4830,4830,4830,4830,0
|
|
20250103,143000,187492500,4830,4830,4830,4830,0
|
|
20250103,142900,187492500,4830,4830,4830,4830,0
|
|
20250103,142800,187492500,4830,4830,4830,4830,0
|
|
20250103,142700,187492500,4830,4830,4830,4830,1
|
|
20250103,142600,187487670,4830,4820,4830,4820,689
|
|
20250103,142500,184165800,4830,4830,4830,4830,0
|
|
20250103,142400,184165800,4830,4830,4830,4830,0
|
|
20250103,142300,184165800,4830,4830,4830,4830,1
|
|
20250103,142200,184160970,4820,4820,4820,4820,0
|
|
20250103,142100,184160970,4820,4825,4825,4820,4
|
|
20250103,142000,184141685,4820,4820,4820,4820,1
|
|
20250103,141900,184136865,4830,4830,4830,4830,0
|
|
20250103,141800,184136865,4830,4830,4830,4830,6
|
|
20250103,141700,184107885,4830,4830,4830,4830,0
|
|
20250103,141600,184107885,4830,4830,4830,4830,0
|
|
20250103,141500,184107885,4830,4830,4830,4830,0
|
|
20250103,141400,184107885,4830,4830,4830,4830,0
|
|
20250103,141300,184107885,4830,4830,4830,4830,0
|
|
20250103,141200,184107885,4830,4830,4830,4830,0
|
|
20250103,141100,184107885,4830,4830,4830,4830,0
|
|
20250103,141000,184107885,4830,4830,4830,4830,0
|
|
20250103,140900,184107885,4830,4830,4830,4830,0
|
|
20250103,140800,184107885,4830,4830,4830,4830,0
|
|
20250103,140700,184107885,4830,4830,4830,4830,1
|
|
20250103,140600,184103055,4835,4825,4835,4825,150
|
|
20250103,140500,183377875,4825,4825,4825,4825,0
|
|
20250103,140400,183377875,4825,4825,4825,4825,3
|
|
20250103,140300,183363400,4820,4820,4820,4820,0
|
|
20250103,140200,183363400,4820,4820,4820,4820,0
|
|
20250103,140100,183363400,4820,4820,4820,4820,0
|
|
20250103,140000,183363400,4820,4820,4820,4820,0
|
|
20250103,135900,183363400,4820,4820,4820,4820,190
|
|
20250103,135800,182447600,4815,4815,4815,4815,0
|
|
20250103,135700,182447600,4815,4815,4815,4815,0
|
|
20250103,135600,182447600,4815,4815,4815,4815,0
|
|
20250103,135500,182447600,4815,4815,4815,4815,2
|
|
20250103,135400,182437970,4815,4815,4815,4815,500
|
|
20250103,135300,180030470,4815,4815,4815,4815,0
|
|
20250103,135200,180030470,4815,4815,4815,4815,971
|
|
20250103,135100,175355105,4815,4815,4815,4815,0
|
|
20250103,135000,175355105,4815,4815,4815,4815,1
|
|
20250103,134900,175350290,4815,4815,4815,4815,0
|
|
20250103,134800,175350290,4815,4815,4815,4815,0
|
|
20250103,134700,175350290,4815,4815,4815,4815,0
|
|
20250103,134600,175350290,4815,4815,4815,4815,0
|
|
20250103,134500,175350290,4815,4815,4815,4815,199
|
|
20250103,134400,174392105,4820,4820,4820,4820,10
|
|
20250103,134300,174343905,4820,4820,4820,4820,0
|
|
20250103,134200,174343905,4820,4820,4820,4820,0
|
|
20250103,134100,174343905,4820,4820,4820,4820,0
|
|
20250103,134000,174343905,4820,4820,4820,4820,200
|
|
20250103,133900,173379905,4820,4825,4825,4820,275
|
|
20250103,133800,172053205,4825,4825,4825,4825,0
|
|
20250103,133700,172053205,4825,4825,4825,4825,0
|
|
20250103,133600,172053205,4825,4825,4825,4825,0
|
|
20250103,133500,172053205,4825,4825,4825,4825,0
|
|
20250103,133400,172053205,4825,4825,4825,4825,200
|
|
20250103,133300,171088205,4835,4830,4840,4830,1554
|
|
20250103,133200,163574640,4830,4830,4830,4830,0
|
|
20250103,133100,163574640,4830,4830,4830,4830,0
|
|
20250103,133000,163574640,4830,4830,4830,4830,5
|
|
20250103,132900,163550490,4835,4835,4835,4835,0
|
|
20250103,132800,163550490,4835,4835,4835,4835,3
|
|
20250103,132700,163535985,4830,4830,4830,4830,40
|
|
20250103,132600,163342785,4830,4830,4830,4830,158
|
|
20250103,132500,162579645,4820,4820,4820,4820,50
|
|
20250103,132400,162338645,4830,4830,4830,4830,0
|
|
20250103,132300,162338645,4830,4830,4830,4830,207
|
|
20250103,132200,161338835,4830,4830,4830,4830,1
|
|
20250103,132100,161334005,4825,4825,4825,4825,46
|
|
20250103,132000,161112055,4825,4825,4825,4825,0
|
|
20250103,131900,161112055,4825,4825,4825,4825,1
|
|
20250103,131800,161107230,4830,4830,4830,4830,0
|
|
20250103,131700,161107230,4830,4830,4830,4830,0
|
|
20250103,131600,161107230,4830,4820,4830,4820,2
|
|
20250103,131500,161097580,4820,4820,4820,4820,0
|
|
20250103,131400,161097580,4820,4820,4820,4820,0
|
|
20250103,131300,161097580,4820,4825,4825,4820,1533
|
|
20250103,131200,153708450,4835,4835,4835,4835,99
|
|
20250103,131100,153229785,4835,4835,4835,4835,1
|
|
20250103,131000,153224950,4835,4835,4835,4835,0
|
|
20250103,130900,153224950,4835,4835,4835,4835,100
|
|
20250103,130800,152741450,4840,4840,4840,4840,7
|
|
20250103,130700,152707570,4840,4840,4840,4840,0
|
|
20250103,130600,152707570,4840,4840,4840,4840,18
|
|
20250103,130500,152620450,4840,4840,4840,4840,13
|
|
20250103,130400,152557530,4835,4830,4835,4830,872
|
|
20250103,130300,148343825,4830,4830,4830,4830,0
|
|
20250103,130200,148343825,4830,4830,4830,4830,0
|
|
20250103,130100,148343825,4830,4830,4830,4830,2
|
|
20250103,130000,148334165,4830,4830,4830,4830,6
|
|
20250103,125900,148305185,4830,4830,4830,4830,3
|
|
20250103,125800,148290695,4825,4825,4825,4825,0
|
|
20250103,125700,148290695,4825,4820,4825,4820,1071
|
|
20250103,125600,143125315,4820,4820,4820,4820,3
|
|
20250103,125500,143110855,4810,4810,4810,4810,7
|
|
20250103,125400,143077185,4810,4810,4810,4810,0
|
|
20250103,125300,143077185,4810,4810,4810,4810,20
|
|
20250103,125200,142980985,4820,4820,4820,4820,0
|
|
20250103,125100,142980985,4820,4820,4820,4820,0
|
|
20250103,125000,142980985,4820,4820,4820,4820,0
|
|
20250103,124900,142980985,4820,4820,4820,4820,0
|
|
20250103,124800,142980985,4820,4820,4820,4820,0
|
|
20250103,124700,142980985,4820,4820,4820,4820,0
|
|
20250103,124600,142980985,4820,4820,4820,4820,0
|
|
20250103,124500,142980985,4820,4820,4820,4820,0
|
|
20250103,124400,142980985,4820,4820,4820,4820,0
|
|
20250103,124300,142980985,4820,4820,4820,4820,0
|
|
20250103,124200,142980985,4820,4820,4820,4820,22
|
|
20250103,124100,142874945,4825,4825,4825,4825,9
|
|
20250103,124000,142831520,4825,4820,4825,4820,4
|
|
20250103,123900,142812225,4820,4820,4820,4820,0
|
|
20250103,123800,142812225,4820,4820,4820,4820,15
|
|
20250103,123700,142739925,4820,4820,4820,4820,1
|
|
20250103,123600,142735105,4820,4820,4820,4820,272
|
|
20250103,123500,141424065,4820,4820,4820,4820,0
|
|
20250103,123400,141424065,4820,4820,4820,4820,0
|
|
20250103,123300,141424065,4820,4810,4820,4810,2
|
|
20250103,123200,141414435,4810,4810,4810,4810,0
|
|
20250103,123100,141414435,4810,4810,4810,4810,0
|
|
20250103,123000,141414435,4810,4810,4810,4810,0
|
|
20250103,122900,141414435,4810,4810,4810,4810,0
|
|
20250103,122800,141414435,4810,4820,4820,4810,250
|
|
20250103,122700,140211435,4820,4820,4820,4820,0
|
|
20250103,122600,140211435,4820,4815,4820,4815,708
|
|
20250103,122500,136802365,4805,4805,4805,4805,0
|
|
20250103,122400,136802365,4805,4805,4805,4805,1
|
|
20250103,122300,136797560,4810,4810,4810,4810,57
|
|
20250103,122200,136523390,4805,4805,4805,4805,100
|
|
20250103,122100,136042890,4810,4810,4810,4810,0
|
|
20250103,122000,136042890,4810,4810,4810,4810,0
|
|
20250103,121900,136042890,4810,4810,4810,4810,20
|
|
20250103,121800,135946690,4810,4810,4810,4810,0
|
|
20250103,121700,135946690,4810,4810,4810,4810,145
|
|
20250103,121600,135249240,4815,4815,4815,4815,0
|
|
20250103,121500,135249240,4815,4815,4815,4815,0
|
|
20250103,121400,135249240,4815,4815,4815,4815,0
|
|
20250103,121300,135249240,4815,4815,4815,4815,0
|
|
20250103,121200,135249240,4815,4815,4815,4815,0
|
|
20250103,121100,135249240,4815,4815,4815,4815,0
|
|
20250103,121000,135249240,4815,4815,4815,4815,192
|
|
20250103,120900,134324760,4815,4805,4815,4805,991
|
|
20250103,120800,129556270,4790,4790,4790,4790,1000
|
|
20250103,120700,124766270,4790,4790,4790,4790,775
|
|
20250103,120600,121054020,4790,4790,4790,4790,1929
|
|
20250103,120500,111814110,4800,4800,4800,4800,102
|
|
20250103,120400,111324510,4800,4800,4800,4800,2
|
|
20250103,120300,111314910,4800,4800,4800,4800,7
|
|
20250103,120200,111281310,4800,4800,4800,4800,0
|
|
20250103,120100,111281310,4800,4800,4800,4800,111
|
|
20250103,120000,110748510,4800,4800,4800,4800,0
|
|
20250103,115900,110748510,4800,4800,4800,4800,0
|
|
20250103,115800,110748510,4800,4800,4800,4800,0
|
|
20250103,115700,110748510,4800,4800,4800,4800,43
|
|
20250103,115600,110542110,4805,4805,4805,4805,0
|
|
20250103,115500,110542110,4805,4805,4805,4805,0
|
|
20250103,115400,110542110,4805,4805,4805,4805,0
|
|
20250103,115300,110542110,4805,4805,4805,4805,0
|
|
20250103,115200,110542110,4805,4805,4805,4805,30
|
|
20250103,115100,110397960,4805,4805,4805,4805,0
|
|
20250103,115000,110397960,4805,4805,4805,4805,0
|
|
20250103,114900,110397960,4805,4805,4805,4805,0
|
|
20250103,114800,110397960,4805,4805,4805,4805,0
|
|
20250103,114700,110397960,4805,4805,4805,4805,0
|
|
20250103,114600,110397960,4805,4805,4805,4805,0
|
|
20250103,114500,110397960,4805,4805,4805,4805,0
|
|
20250103,114400,110397960,4805,4805,4805,4805,0
|
|
20250103,114300,110397960,4805,4805,4805,4805,0
|
|
20250103,114200,110397960,4805,4805,4805,4805,0
|
|
20250103,114100,110397960,4805,4805,4805,4805,3
|
|
20250103,114000,110383545,4800,4800,4800,4800,0
|
|
20250103,113900,110383545,4800,4800,4800,4800,0
|
|
20250103,113800,110383545,4800,4810,4810,4800,6
|
|
20250103,113700,110354735,4810,4810,4810,4810,0
|
|
20250103,113600,110354735,4810,4810,4810,4810,0
|
|
20250103,113500,110354735,4810,4795,4810,4795,3031
|
|
20250103,113400,95791205,4795,4795,4795,4795,0
|
|
20250103,113300,95791205,4795,4795,4795,4795,0
|
|
20250103,113200,95791205,4795,4795,4795,4795,106
|
|
20250103,113100,95282935,4795,4795,4795,4795,0
|
|
20250103,113000,95282935,4795,4795,4795,4795,0
|
|
20250103,112900,95282935,4795,4795,4795,4795,0
|
|
20250103,112800,95282935,4795,4795,4795,4795,0
|
|
20250103,112700,95282935,4795,4795,4795,4795,0
|
|
20250103,112600,95282935,4795,4795,4795,4795,0
|
|
20250103,112500,95282935,4795,4795,4795,4795,0
|
|
20250103,112400,95282935,4795,4795,4795,4795,0
|
|
20250103,112300,95282935,4795,4795,4795,4795,0
|
|
20250103,112200,95282935,4795,4795,4795,4795,0
|
|
20250103,112100,95282935,4795,4795,4795,4795,10
|
|
20250103,112000,95234985,4795,4795,4795,4795,0
|
|
20250103,111900,95234985,4795,4795,4795,4795,1
|
|
20250103,111800,95230190,4795,4795,4795,4795,0
|
|
20250103,111700,95230190,4795,4795,4795,4795,0
|
|
20250103,111600,95230190,4795,4795,4795,4795,0
|
|
20250103,111500,95230190,4795,4795,4795,4795,0
|
|
20250103,111400,95230190,4795,4795,4795,4795,0
|
|
20250103,111300,95230190,4795,4795,4795,4795,10
|
|
20250103,111200,95182240,4795,4795,4795,4795,0
|
|
20250103,111100,95182240,4795,4795,4795,4795,0
|
|
20250103,111000,95182240,4795,4795,4795,4795,201
|
|
20250103,110900,94218445,4790,4790,4790,4790,656
|
|
20250103,110800,91076205,4790,4790,4790,4790,0
|
|
20250103,110700,91076205,4790,4790,4790,4790,0
|
|
20250103,110600,91076205,4790,4790,4790,4790,0
|
|
20250103,110500,91076205,4790,4790,4790,4790,0
|
|
20250103,110400,91076205,4790,4790,4790,4790,1
|
|
20250103,110300,91071415,4790,4790,4790,4790,0
|
|
20250103,110200,91071415,4790,4790,4790,4790,245
|
|
20250103,110100,89897865,4770,4770,4770,4770,0
|
|
20250103,110000,89897865,4770,4770,4770,4770,0
|
|
20250103,105900,89897865,4770,4770,4770,4770,70
|
|
20250103,105800,89563965,4765,4765,4765,4765,0
|
|
20250103,105700,89563965,4765,4765,4765,4765,0
|
|
20250103,105600,89563965,4765,4780,4780,4765,6017
|
|
20250103,105500,60865645,4785,4785,4785,4785,0
|
|
20250103,105400,60865645,4785,4785,4785,4785,0
|
|
20250103,105300,60865645,4785,4785,4785,4785,0
|
|
20250103,105200,60865645,4785,4785,4785,4785,0
|
|
20250103,105100,60865645,4785,4785,4785,4785,414
|
|
20250103,105000,58884655,4785,4785,4785,4785,0
|
|
20250103,104900,58884655,4785,4785,4785,4785,0
|
|
20250103,104800,58884655,4785,4785,4785,4785,167
|
|
20250103,104700,58085560,4780,4780,4780,4780,103
|
|
20250103,104600,57593220,4770,4770,4770,4770,0
|
|
20250103,104500,57593220,4770,4770,4770,4770,0
|
|
20250103,104400,57593220,4770,4770,4770,4770,0
|
|
20250103,104300,57593220,4770,4775,4775,4770,2278
|
|
20250103,104200,46724840,4780,4780,4780,4780,0
|
|
20250103,104100,46724840,4780,4780,4780,4780,0
|
|
20250103,104000,46724840,4780,4780,4780,4780,0
|
|
20250103,103900,46724840,4780,4785,4785,4780,207
|
|
20250103,103800,45735365,4780,4780,4780,4780,0
|
|
20250103,103700,45735365,4780,4780,4780,4780,5
|
|
20250103,103600,45711465,4780,4780,4780,4780,10
|
|
20250103,103500,45663665,4780,4780,4780,4780,0
|
|
20250103,103400,45663665,4780,4780,4780,4780,0
|
|
20250103,103300,45663665,4780,4780,4780,4780,0
|
|
20250103,103200,45663665,4780,4780,4780,4780,81
|
|
20250103,103100,45276485,4780,4780,4780,4780,1
|
|
20250103,103000,45271705,4775,4775,4775,4775,0
|
|
20250103,102900,45271705,4775,4775,4775,4775,0
|
|
20250103,102800,45271705,4775,4775,4775,4775,0
|
|
20250103,102700,45271705,4775,4775,4775,4775,0
|
|
20250103,102600,45271705,4775,4775,4775,4775,0
|
|
20250103,102500,45271705,4775,4775,4775,4775,0
|
|
20250103,102400,45271705,4775,4775,4775,4775,322
|
|
20250103,102300,43734155,4780,4780,4780,4780,2
|
|
20250103,102200,43724595,4785,4785,4785,4785,0
|
|
20250103,102100,43724595,4785,4785,4785,4785,0
|
|
20250103,102000,43724595,4785,4785,4785,4785,0
|
|
20250103,101900,43724595,4785,4785,4785,4785,0
|
|
20250103,101800,43724595,4785,4785,4785,4785,0
|
|
20250103,101700,43724595,4785,4785,4785,4785,0
|
|
20250103,101600,43724595,4785,4785,4785,4785,0
|
|
20250103,101500,43724595,4785,4785,4785,4785,0
|
|
20250103,101400,43724595,4785,4785,4785,4785,0
|
|
20250103,101300,43724595,4785,4785,4785,4785,0
|
|
20250103,101200,43724595,4785,4785,4785,4785,2
|
|
20250103,101100,43715025,4765,4765,4765,4765,0
|
|
20250103,101000,43715025,4765,4765,4765,4765,0
|
|
20250103,100900,43715025,4765,4765,4765,4765,0
|
|
20250103,100800,43715025,4765,4785,4785,4765,1090
|
|
20250103,100700,38518420,4785,4785,4785,4785,1
|
|
20250103,100600,38513635,4775,4775,4775,4775,0
|
|
20250103,100500,38513635,4775,4775,4775,4775,0
|
|
20250103,100400,38513635,4775,4775,4775,4775,0
|
|
20250103,100300,38513635,4775,4775,4775,4775,0
|
|
20250103,100200,38513635,4775,4780,4780,4775,216
|
|
20250103,100100,37482150,4785,4785,4785,4785,0
|
|
20250103,100000,37482150,4785,4785,4785,4785,1
|
|
20250103,095900,37477365,4785,4785,4785,4785,0
|
|
20250103,095800,37477365,4785,4785,4785,4785,0
|
|
20250103,095700,37477365,4785,4785,4785,4785,0
|
|
20250103,095600,37477365,4785,4785,4785,4785,0
|
|
20250103,095500,37477365,4785,4785,4785,4785,53
|
|
20250103,095400,37223760,4785,4785,4785,4785,547
|
|
20250103,095300,34606365,4785,4785,4785,4785,0
|
|
20250103,095200,34606365,4785,4785,4785,4785,0
|
|
20250103,095100,34606365,4785,4785,4785,4785,210
|
|
20250103,095000,33601515,4765,4765,4765,4765,0
|
|
20250103,094900,33601515,4765,4765,4765,4765,0
|
|
20250103,094800,33601515,4765,4765,4765,4765,0
|
|
20250103,094700,33601515,4765,4775,4775,4765,747
|
|
20250103,094600,30039890,4785,4785,4785,4785,5
|
|
20250103,094500,30015965,4775,4775,4775,4775,299
|
|
20250103,094400,28588240,4775,4775,4775,4775,1
|
|
20250103,094300,28583465,4775,4775,4775,4775,1
|
|
20250103,094200,28578690,4775,4775,4775,4775,0
|
|
20250103,094100,28578690,4775,4775,4775,4775,0
|
|
20250103,094000,28578690,4775,4775,4775,4775,0
|
|
20250103,093900,28578690,4775,4775,4775,4775,0
|
|
20250103,093800,28578690,4775,4775,4775,4775,205
|
|
20250103,093700,27599815,4780,4780,4780,4780,1751
|
|
20250103,093600,19230035,4780,4780,4780,4780,0
|
|
20250103,093500,19230035,4780,4780,4780,4780,0
|
|
20250103,093400,19230035,4780,4780,4780,4780,0
|
|
20250103,093300,19230035,4780,4780,4780,4780,0
|
|
20250103,093200,19230035,4780,4780,4780,4780,0
|
|
20250103,093100,19230035,4780,4780,4780,4780,0
|
|
20250103,093000,19230035,4780,4780,4780,4780,19
|
|
20250103,092900,19139215,4790,4790,4790,4790,68
|
|
20250103,092800,18813495,4790,4790,4790,4790,25
|
|
20250103,092700,18693745,4780,4780,4780,4780,0
|
|
20250103,092600,18693745,4780,4780,4780,4780,0
|
|
20250103,092500,18693745,4780,4780,4780,4780,0
|
|
20250103,092400,18693745,4780,4780,4780,4780,307
|
|
20250103,092300,17226285,4790,4790,4790,4790,0
|
|
20250103,092200,17226285,4790,4790,4790,4790,367
|
|
20250103,092100,15468355,4790,4790,4790,4790,41
|
|
20250103,092000,15271965,4780,4780,4780,4780,0
|
|
20250103,091900,15271965,4780,4780,4780,4780,0
|
|
20250103,091800,15271965,4780,4780,4780,4780,25
|
|
20250103,091700,15152465,4790,4790,4790,4790,0
|
|
20250103,091600,15152465,4790,4790,4790,4790,10
|
|
20250103,091500,15104565,4795,4795,4795,4795,0
|
|
20250103,091400,15104565,4795,4795,4795,4795,0
|
|
20250103,091300,15104565,4795,4795,4795,4795,0
|
|
20250103,091200,15104565,4795,4795,4795,4795,21
|
|
20250103,091100,15003870,4780,4780,4780,4780,0
|
|
20250103,091000,15003870,4780,4780,4780,4780,0
|
|
20250103,090900,15003870,4780,4780,4780,4780,0
|
|
20250103,090800,15003870,4780,4780,4780,4780,765
|
|
20250103,090700,11347170,4780,4780,4780,4780,2
|
|
20250103,090600,11337610,4780,4780,4780,4780,0
|
|
20250103,090500,11337610,4780,4780,4780,4780,1000
|
|
20250103,090400,6557610,4800,4800,4800,4800,0
|
|
20250103,090300,6557610,4800,4800,4800,4800,129
|
|
20250103,090200,5938410,4775,4800,4800,4775,780
|
|
20250103,090100,2211150,4800,4800,4800,4800,28
|
|
20250103,090000,2076750,4805,4820,4820,4805,432
|