536 lines
24 KiB
CSV
536 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185300,20176005,2170,2170,2170,2170,1017
|
|
20250102,185200,20176005,2170,2170,2170,2170,0
|
|
20250102,185100,20176005,2170,2170,2170,2170,0
|
|
20250102,185000,20176005,2170,2170,2170,2170,0
|
|
20250102,184900,20176005,2170,2170,2170,2170,0
|
|
20250102,184800,20176005,2170,2170,2170,2170,0
|
|
20250102,184700,20176005,2170,2170,2170,2170,0
|
|
20250102,184600,20176005,2170,2170,2170,2170,0
|
|
20250102,184500,20176005,2170,2170,2170,2170,0
|
|
20250102,184400,20176005,2170,2170,2170,2170,0
|
|
20250102,184300,20176005,2170,2170,2170,2170,0
|
|
20250102,184200,20176005,2170,2170,2170,2170,0
|
|
20250102,184100,20176005,2170,2170,2170,2170,0
|
|
20250102,184000,20176005,2170,2170,2170,2170,0
|
|
20250102,183900,20176005,2170,2170,2170,2170,0
|
|
20250102,183800,20176005,2170,2170,2170,2170,0
|
|
20250102,183700,20176005,2170,2170,2170,2170,0
|
|
20250102,183600,20176005,2170,2170,2170,2170,0
|
|
20250102,183500,20176005,2170,2170,2170,2170,0
|
|
20250102,183400,20176005,2170,2170,2170,2170,0
|
|
20250102,183300,20176005,2170,2170,2170,2170,0
|
|
20250102,183200,20176005,2170,2170,2170,2170,0
|
|
20250102,183100,20176005,2170,2170,2170,2170,0
|
|
20250102,183000,20176005,2170,2170,2170,2170,0
|
|
20250102,182900,20176005,2170,2170,2170,2170,0
|
|
20250102,182800,20176005,2170,2170,2170,2170,0
|
|
20250102,182700,20176005,2170,2170,2170,2170,0
|
|
20250102,182600,20176005,2170,2170,2170,2170,0
|
|
20250102,182500,20176005,2170,2170,2170,2170,0
|
|
20250102,182400,20176005,2170,2170,2170,2170,0
|
|
20250102,182300,20176005,2170,2170,2170,2170,1017
|
|
20250102,182200,20176005,2170,2170,2170,2170,0
|
|
20250102,182100,20176005,2170,2170,2170,2170,0
|
|
20250102,182000,20176005,2170,2170,2170,2170,0
|
|
20250102,181900,20176005,2170,2170,2170,2170,0
|
|
20250102,181800,20176005,2170,2170,2170,2170,0
|
|
20250102,181700,20176005,2170,2170,2170,2170,0
|
|
20250102,181600,20176005,2170,2170,2170,2170,0
|
|
20250102,181500,20176005,2170,2170,2170,2170,0
|
|
20250102,181400,20176005,2170,2170,2170,2170,0
|
|
20250102,181300,20176005,2170,2170,2170,2170,0
|
|
20250102,181200,20176005,2170,2170,2170,2170,0
|
|
20250102,181100,20176005,2170,2170,2170,2170,0
|
|
20250102,181000,20176005,2170,2170,2170,2170,0
|
|
20250102,180900,20176005,2170,2170,2170,2170,0
|
|
20250102,180800,20176005,2170,2170,2170,2170,0
|
|
20250102,180700,20176005,2170,2170,2170,2170,0
|
|
20250102,180600,20176005,2170,2170,2170,2170,0
|
|
20250102,180500,20176005,2170,2170,2170,2170,0
|
|
20250102,180400,20176005,2170,2170,2170,2170,0
|
|
20250102,180300,20176005,2170,2170,2170,2170,0
|
|
20250102,180200,20176005,2170,2170,2170,2170,0
|
|
20250102,180100,20176005,2170,2170,2170,2170,0
|
|
20250102,180000,20176005,2170,2170,2170,2170,0
|
|
20250102,175900,20176005,2170,2170,2170,2170,0
|
|
20250102,175800,20176005,2170,2170,2170,2170,0
|
|
20250102,175700,20176005,2170,2170,2170,2170,0
|
|
20250102,175600,20176005,2170,2170,2170,2170,0
|
|
20250102,175500,20176005,2170,2170,2170,2170,0
|
|
20250102,175400,20176005,2170,2170,2170,2170,0
|
|
20250102,175300,20176005,2170,2170,2170,2170,1017
|
|
20250102,175200,20176005,2170,2170,2170,2170,0
|
|
20250102,175100,20176005,2170,2170,2170,2170,0
|
|
20250102,175000,20176005,2170,2170,2170,2170,0
|
|
20250102,174900,20176005,2170,2170,2170,2170,0
|
|
20250102,174800,20176005,2170,2170,2170,2170,0
|
|
20250102,174700,20176005,2170,2170,2170,2170,0
|
|
20250102,174600,20176005,2170,2170,2170,2170,0
|
|
20250102,174500,20176005,2170,2170,2170,2170,0
|
|
20250102,174400,20176005,2170,2170,2170,2170,0
|
|
20250102,174300,20176005,2170,2170,2170,2170,0
|
|
20250102,174200,20176005,2170,2170,2170,2170,0
|
|
20250102,174100,20176005,2170,2170,2170,2170,0
|
|
20250102,174000,20176005,2170,2170,2170,2170,0
|
|
20250102,173900,20176005,2170,2170,2170,2170,0
|
|
20250102,173800,20176005,2170,2170,2170,2170,0
|
|
20250102,173700,20176005,2170,2170,2170,2170,0
|
|
20250102,173600,20176005,2170,2170,2170,2170,0
|
|
20250102,173500,20176005,2170,2170,2170,2170,0
|
|
20250102,173400,20176005,2170,2170,2170,2170,0
|
|
20250102,173300,20176005,2170,2170,2170,2170,0
|
|
20250102,173200,20176005,2170,2170,2170,2170,0
|
|
20250102,173100,20176005,2170,2170,2170,2170,0
|
|
20250102,173000,20176005,2170,2170,2170,2170,0
|
|
20250102,172900,20176005,2170,2170,2170,2170,0
|
|
20250102,172800,20176005,2170,2170,2170,2170,0
|
|
20250102,172700,20176005,2170,2170,2170,2170,0
|
|
20250102,172600,20176005,2170,2170,2170,2170,0
|
|
20250102,172500,20176005,2170,2170,2170,2170,0
|
|
20250102,172400,20176005,2170,2170,2170,2170,0
|
|
20250102,172300,20176005,2170,2170,2170,2170,1017
|
|
20250102,172200,20176005,2170,2170,2170,2170,0
|
|
20250102,172100,20176005,2170,2170,2170,2170,0
|
|
20250102,172000,20176005,2170,2170,2170,2170,0
|
|
20250102,171900,20176005,2170,2170,2170,2170,0
|
|
20250102,171800,20176005,2170,2170,2170,2170,0
|
|
20250102,171700,20176005,2170,2170,2170,2170,0
|
|
20250102,171600,20176005,2170,2170,2170,2170,0
|
|
20250102,171500,20176005,2170,2170,2170,2170,0
|
|
20250102,171400,20176005,2170,2170,2170,2170,0
|
|
20250102,171300,20176005,2170,2170,2170,2170,0
|
|
20250102,171200,20176005,2170,2170,2170,2170,0
|
|
20250102,171100,20176005,2170,2170,2170,2170,0
|
|
20250102,171000,20176005,2170,2170,2170,2170,0
|
|
20250102,170900,20176005,2170,2170,2170,2170,0
|
|
20250102,170800,20176005,2170,2170,2170,2170,0
|
|
20250102,170700,20176005,2170,2170,2170,2170,0
|
|
20250102,170600,20176005,2170,2170,2170,2170,0
|
|
20250102,170500,20176005,2170,2170,2170,2170,0
|
|
20250102,170400,20176005,2170,2170,2170,2170,0
|
|
20250102,170300,20176005,2170,2170,2170,2170,0
|
|
20250102,170200,20176005,2170,2170,2170,2170,0
|
|
20250102,170100,20176005,2170,2170,2170,2170,0
|
|
20250102,170000,20176005,2170,2170,2170,2170,0
|
|
20250102,165900,20176005,2170,2170,2170,2170,0
|
|
20250102,165800,20176005,2170,2170,2170,2170,0
|
|
20250102,165700,20176005,2170,2170,2170,2170,0
|
|
20250102,165600,20176005,2170,2170,2170,2170,0
|
|
20250102,165500,20176005,2170,2170,2170,2170,0
|
|
20250102,165400,20176005,2170,2170,2170,2170,0
|
|
20250102,165300,20176005,2170,2170,2170,2170,1017
|
|
20250102,165200,20176005,2170,2170,2170,2170,0
|
|
20250102,165100,20176005,2170,2170,2170,2170,0
|
|
20250102,165000,20176005,2170,2170,2170,2170,0
|
|
20250102,164900,20176005,2170,2170,2170,2170,0
|
|
20250102,164800,20176005,2170,2170,2170,2170,0
|
|
20250102,164700,20176005,2170,2170,2170,2170,0
|
|
20250102,164600,20176005,2170,2170,2170,2170,0
|
|
20250102,164500,20176005,2170,2170,2170,2170,0
|
|
20250102,164400,20176005,2170,2170,2170,2170,0
|
|
20250102,164300,20176005,2170,2170,2170,2170,0
|
|
20250102,164200,20176005,2170,2170,2170,2170,0
|
|
20250102,164100,20176005,2170,2170,2170,2170,0
|
|
20250102,164000,20176005,2170,2170,2170,2170,0
|
|
20250102,163900,20176005,2170,2170,2170,2170,0
|
|
20250102,163800,20176005,2170,2170,2170,2170,0
|
|
20250102,163700,20176005,2170,2170,2170,2170,0
|
|
20250102,163600,20176005,2170,2170,2170,2170,0
|
|
20250102,163500,20176005,2170,2170,2170,2170,0
|
|
20250102,163400,20176005,2170,2170,2170,2170,0
|
|
20250102,163300,20176005,2170,2170,2170,2170,0
|
|
20250102,163200,20176005,2170,2170,2170,2170,0
|
|
20250102,163100,20176005,2170,2170,2170,2170,0
|
|
20250102,163000,20176005,2170,2170,2170,2170,0
|
|
20250102,162900,20176005,2170,2170,2170,2170,0
|
|
20250102,162800,20176005,2170,2170,2170,2170,0
|
|
20250102,162700,20176005,2170,2170,2170,2170,0
|
|
20250102,162600,20176005,2170,2170,2170,2170,0
|
|
20250102,162500,20176005,2170,2170,2170,2170,0
|
|
20250102,162400,20176005,2170,2170,2170,2170,0
|
|
20250102,162300,20176005,2170,2170,2170,2170,1017
|
|
20250102,162200,20176005,2170,2170,2170,2170,0
|
|
20250102,162100,20176005,2170,2170,2170,2170,0
|
|
20250102,162000,20176005,2170,2170,2170,2170,0
|
|
20250102,161900,20176005,2170,2170,2170,2170,0
|
|
20250102,161800,20176005,2170,2170,2170,2170,0
|
|
20250102,161700,20176005,2170,2170,2170,2170,0
|
|
20250102,161600,20176005,2170,2170,2170,2170,0
|
|
20250102,161500,20176005,2170,2170,2170,2170,0
|
|
20250102,161400,20176005,2170,2170,2170,2170,0
|
|
20250102,161300,20176005,2170,2170,2170,2170,0
|
|
20250102,161200,20176005,2170,2170,2170,2170,0
|
|
20250102,161100,20176005,2170,2170,2170,2170,0
|
|
20250102,161000,20176005,2170,2170,2170,2170,0
|
|
20250102,160900,20176005,2170,2170,2170,2170,0
|
|
20250102,160800,20176005,2170,2170,2170,2170,0
|
|
20250102,160700,20176005,2170,2170,2170,2170,0
|
|
20250102,160600,20176005,2170,2170,2170,2170,0
|
|
20250102,160500,20176005,2170,2170,2170,2170,0
|
|
20250102,160400,20176005,2170,2170,2170,2170,0
|
|
20250102,160300,20176005,2170,2170,2170,2170,0
|
|
20250102,160200,20176005,2170,2170,2170,2170,0
|
|
20250102,160100,20176005,2170,2170,2170,2170,0
|
|
20250102,160000,20176005,2170,2170,2170,2170,0
|
|
20250102,155900,20176005,2170,2170,2170,2170,0
|
|
20250102,155800,20176005,2170,2170,2170,2170,0
|
|
20250102,155700,20176005,2170,2170,2170,2170,0
|
|
20250102,155600,20176005,2170,2170,2170,2170,0
|
|
20250102,155500,20176005,2170,2170,2170,2170,0
|
|
20250102,155400,20176005,2170,2170,2170,2170,0
|
|
20250102,155300,20176005,2170,2170,2170,2170,1017
|
|
20250102,155200,20176005,2170,2170,2170,2170,0
|
|
20250102,155100,20176005,2170,2170,2170,2170,0
|
|
20250102,155000,20176005,2170,2170,2170,2170,0
|
|
20250102,154900,20176005,2170,2170,2170,2170,0
|
|
20250102,154800,20176005,2170,2170,2170,2170,0
|
|
20250102,154700,20176005,2170,2170,2170,2170,0
|
|
20250102,154600,20176005,2170,2170,2170,2170,0
|
|
20250102,154500,20176005,2170,2170,2170,2170,0
|
|
20250102,154400,20176005,2170,2170,2170,2170,0
|
|
20250102,154300,20176005,2170,2170,2170,2170,0
|
|
20250102,154200,20176005,2170,2170,2170,2170,0
|
|
20250102,154100,20176005,2170,2170,2170,2170,0
|
|
20250102,154000,20176005,2170,2170,2170,2170,0
|
|
20250102,153900,20176005,2170,2170,2170,2170,0
|
|
20250102,153800,20176005,2170,2170,2170,2170,0
|
|
20250102,153700,20176005,2170,2170,2170,2170,0
|
|
20250102,153600,20176005,2170,2170,2170,2170,0
|
|
20250102,153500,20176005,2170,2170,2170,2170,0
|
|
20250102,153400,20176005,2170,2170,2170,2170,0
|
|
20250102,153300,20176005,2170,2170,2170,2170,0
|
|
20250102,153200,20176005,2170,2170,2170,2170,0
|
|
20250102,153100,20176005,2170,2170,2170,2170,0
|
|
20250102,153000,20176005,2170,2170,2170,2170,1017
|
|
20250102,152900,17969115,2135,2135,2135,2135,0
|
|
20250102,152800,17969115,2135,2135,2135,2135,0
|
|
20250102,152700,17969115,2135,2135,2135,2135,0
|
|
20250102,152600,17969115,2135,2135,2135,2135,0
|
|
20250102,152500,17969115,2135,2135,2135,2135,0
|
|
20250102,152400,17969115,2135,2135,2135,2135,0
|
|
20250102,152300,17969115,2135,2135,2135,2135,0
|
|
20250102,152200,17969115,2135,2135,2135,2135,0
|
|
20250102,152100,17969115,2135,2135,2135,2135,0
|
|
20250102,152000,17969115,2135,2135,2135,2135,0
|
|
20250102,151900,17969115,2135,2135,2135,2135,0
|
|
20250102,151800,17969115,2135,2135,2135,2135,0
|
|
20250102,151700,17969115,2135,2135,2135,2135,0
|
|
20250102,151600,17969115,2135,2135,2135,2135,0
|
|
20250102,151500,17969115,2135,2135,2135,2135,0
|
|
20250102,151400,17969115,2135,2135,2135,2135,0
|
|
20250102,151300,17969115,2135,2135,2135,2135,38
|
|
20250102,151200,17887985,2135,2135,2135,2135,0
|
|
20250102,151100,17887985,2135,2135,2135,2135,0
|
|
20250102,151000,17887985,2135,2135,2135,2135,0
|
|
20250102,150900,17887985,2135,2135,2135,2135,1
|
|
20250102,150800,17885850,2130,2130,2130,2130,0
|
|
20250102,150700,17885850,2130,2130,2130,2130,0
|
|
20250102,150600,17885850,2130,2135,2135,2130,501
|
|
20250102,150500,16818430,2135,2140,2140,2135,150
|
|
20250102,150400,16497585,2150,2150,2150,2150,0
|
|
20250102,150300,16497585,2150,2150,2150,2150,0
|
|
20250102,150200,16497585,2150,2150,2150,2150,0
|
|
20250102,150100,16497585,2150,2150,2150,2150,0
|
|
20250102,150000,16497585,2150,2150,2150,2150,0
|
|
20250102,145900,16497585,2150,2150,2150,2150,14
|
|
20250102,145800,16467485,2150,2150,2150,2150,0
|
|
20250102,145700,16467485,2150,2150,2150,2150,0
|
|
20250102,145600,16467485,2150,2150,2150,2150,0
|
|
20250102,145500,16467485,2150,2150,2150,2150,0
|
|
20250102,145400,16467485,2150,2150,2150,2150,0
|
|
20250102,145300,16467485,2150,2150,2150,2150,0
|
|
20250102,145200,16467485,2150,2150,2150,2150,0
|
|
20250102,145100,16467485,2150,2150,2150,2150,0
|
|
20250102,145000,16467485,2150,2150,2150,2150,0
|
|
20250102,144900,16467485,2150,2150,2150,2150,0
|
|
20250102,144800,16467485,2150,2150,2150,2150,0
|
|
20250102,144700,16467485,2150,2150,2150,2150,0
|
|
20250102,144600,16467485,2150,2150,2150,2150,0
|
|
20250102,144500,16467485,2150,2150,2150,2150,0
|
|
20250102,144400,16467485,2150,2150,2150,2150,0
|
|
20250102,144300,16467485,2150,2150,2150,2150,0
|
|
20250102,144200,16467485,2150,2150,2150,2150,0
|
|
20250102,144100,16467485,2150,2150,2150,2150,0
|
|
20250102,144000,16467485,2150,2135,2150,2135,8
|
|
20250102,143900,16450390,2150,2150,2150,2150,0
|
|
20250102,143800,16450390,2150,2150,2150,2150,374
|
|
20250102,143700,15646290,2135,2135,2135,2135,0
|
|
20250102,143600,15646290,2135,2135,2135,2135,0
|
|
20250102,143500,15646290,2135,2135,2135,2135,0
|
|
20250102,143400,15646290,2135,2135,2135,2135,0
|
|
20250102,143300,15646290,2135,2135,2135,2135,0
|
|
20250102,143200,15646290,2135,2135,2135,2135,150
|
|
20250102,143100,15326040,2150,2150,2150,2150,0
|
|
20250102,143000,15326040,2150,2150,2150,2150,0
|
|
20250102,142900,15326040,2150,2150,2150,2150,0
|
|
20250102,142800,15326040,2150,2150,2150,2150,2
|
|
20250102,142700,15321740,2150,2150,2150,2150,0
|
|
20250102,142600,15321740,2150,2150,2150,2150,0
|
|
20250102,142500,15321740,2150,2150,2150,2150,0
|
|
20250102,142400,15321740,2150,2150,2150,2150,1000
|
|
20250102,142300,13171740,2150,2150,2150,2150,0
|
|
20250102,142200,13171740,2150,2150,2150,2150,1
|
|
20250102,142100,13169590,2130,2130,2130,2130,0
|
|
20250102,142000,13169590,2130,2130,2130,2130,0
|
|
20250102,141900,13169590,2130,2130,2130,2130,0
|
|
20250102,141800,13169590,2130,2130,2130,2130,0
|
|
20250102,141700,13169590,2130,2130,2130,2130,0
|
|
20250102,141600,13169590,2130,2130,2130,2130,0
|
|
20250102,141500,13169590,2130,2130,2130,2130,0
|
|
20250102,141400,13169590,2130,2130,2130,2130,0
|
|
20250102,141300,13169590,2130,2130,2130,2130,0
|
|
20250102,141200,13169590,2130,2130,2130,2130,0
|
|
20250102,141100,13169590,2130,2130,2130,2130,0
|
|
20250102,141000,13169590,2130,2130,2130,2130,0
|
|
20250102,140900,13169590,2130,2130,2130,2130,0
|
|
20250102,140800,13169590,2130,2130,2130,2130,0
|
|
20250102,140700,13169590,2130,2130,2130,2130,0
|
|
20250102,140600,13169590,2130,2130,2130,2130,0
|
|
20250102,140500,13169590,2130,2130,2130,2130,0
|
|
20250102,140400,13169590,2130,2130,2130,2130,0
|
|
20250102,140300,13169590,2130,2130,2130,2130,0
|
|
20250102,140200,13169590,2130,2130,2130,2130,0
|
|
20250102,140100,13169590,2130,2135,2135,2130,685
|
|
20250102,140000,11708320,2135,2135,2135,2135,0
|
|
20250102,135900,11708320,2135,2135,2135,2135,0
|
|
20250102,135800,11708320,2135,2135,2135,2135,0
|
|
20250102,135700,11708320,2135,2135,2135,2135,0
|
|
20250102,135600,11708320,2135,2135,2135,2135,130
|
|
20250102,135500,11430770,2130,2130,2130,2130,0
|
|
20250102,135400,11430770,2130,2130,2130,2130,0
|
|
20250102,135300,11430770,2130,2130,2130,2130,0
|
|
20250102,135200,11430770,2130,2130,2130,2130,0
|
|
20250102,135100,11430770,2130,2130,2130,2130,0
|
|
20250102,135000,11430770,2130,2130,2130,2130,0
|
|
20250102,134900,11430770,2130,2130,2130,2130,0
|
|
20250102,134800,11430770,2130,2130,2130,2130,0
|
|
20250102,134700,11430770,2130,2130,2130,2130,0
|
|
20250102,134600,11430770,2130,2130,2130,2130,0
|
|
20250102,134500,11430770,2130,2130,2130,2130,0
|
|
20250102,134400,11430770,2130,2130,2130,2130,0
|
|
20250102,134300,11430770,2130,2130,2130,2130,0
|
|
20250102,134200,11430770,2130,2130,2130,2130,60
|
|
20250102,134100,11302970,2150,2150,2150,2150,10
|
|
20250102,134000,11281470,2150,2150,2150,2145,136
|
|
20250102,133900,10989670,2155,2150,2155,2140,512
|
|
20250102,133800,9893805,2150,2150,2150,2150,1
|
|
20250102,133700,9891655,2130,2150,2150,2130,1000
|
|
20250102,133600,7757660,2165,2165,2165,2165,0
|
|
20250102,133500,7757660,2165,2165,2165,2165,0
|
|
20250102,133400,7757660,2165,2165,2165,2165,0
|
|
20250102,133300,7757660,2165,2165,2165,2165,0
|
|
20250102,133200,7757660,2165,2165,2165,2165,0
|
|
20250102,133100,7757660,2165,2165,2165,2165,0
|
|
20250102,133000,7757660,2165,2165,2165,2165,0
|
|
20250102,132900,7757660,2165,2165,2165,2165,0
|
|
20250102,132800,7757660,2165,2165,2165,2165,0
|
|
20250102,132700,7757660,2165,2165,2165,2165,0
|
|
20250102,132600,7757660,2165,2165,2165,2165,0
|
|
20250102,132500,7757660,2165,2165,2165,2165,0
|
|
20250102,132400,7757660,2165,2165,2165,2165,0
|
|
20250102,132300,7757660,2165,2165,2165,2165,0
|
|
20250102,132200,7757660,2165,2165,2165,2165,0
|
|
20250102,132100,7757660,2165,2165,2165,2165,0
|
|
20250102,132000,7757660,2165,2165,2165,2165,0
|
|
20250102,131900,7757660,2165,2165,2165,2165,0
|
|
20250102,131800,7757660,2165,2165,2165,2165,0
|
|
20250102,131700,7757660,2165,2165,2165,2165,0
|
|
20250102,131600,7757660,2165,2165,2165,2165,0
|
|
20250102,131500,7757660,2165,2165,2165,2165,0
|
|
20250102,131400,7757660,2165,2165,2165,2165,0
|
|
20250102,131300,7757660,2165,2165,2165,2165,0
|
|
20250102,131200,7757660,2165,2165,2165,2165,1
|
|
20250102,131100,7755495,2165,2165,2165,2165,0
|
|
20250102,131000,7755495,2165,2165,2165,2165,0
|
|
20250102,130900,7755495,2165,2165,2165,2165,0
|
|
20250102,130800,7755495,2165,2165,2165,2165,1
|
|
20250102,130700,7753330,2170,2170,2170,2170,0
|
|
20250102,130600,7753330,2170,2170,2170,2170,0
|
|
20250102,130500,7753330,2170,2170,2170,2170,0
|
|
20250102,130400,7753330,2170,2170,2170,2170,0
|
|
20250102,130300,7753330,2170,2170,2170,2170,0
|
|
20250102,130200,7753330,2170,2170,2170,2170,0
|
|
20250102,130100,7753330,2170,2170,2170,2170,0
|
|
20250102,130000,7753330,2170,2170,2170,2170,0
|
|
20250102,125900,7753330,2170,2170,2170,2170,0
|
|
20250102,125800,7753330,2170,2170,2170,2170,0
|
|
20250102,125700,7753330,2170,2170,2170,2170,0
|
|
20250102,125600,7753330,2170,2170,2170,2170,0
|
|
20250102,125500,7753330,2170,2170,2170,2170,0
|
|
20250102,125400,7753330,2170,2170,2170,2170,0
|
|
20250102,125300,7753330,2170,2170,2170,2170,0
|
|
20250102,125200,7753330,2170,2170,2170,2170,2
|
|
20250102,125100,7748990,2170,2170,2170,2170,0
|
|
20250102,125000,7748990,2170,2170,2170,2170,0
|
|
20250102,124900,7748990,2170,2170,2170,2170,0
|
|
20250102,124800,7748990,2170,2170,2170,2170,0
|
|
20250102,124700,7748990,2170,2165,2170,2165,4
|
|
20250102,124600,7740320,2150,2150,2150,2150,10
|
|
20250102,124500,7718820,2170,2170,2170,2170,0
|
|
20250102,124400,7718820,2170,2170,2170,2170,0
|
|
20250102,124300,7718820,2170,2170,2170,2170,0
|
|
20250102,124200,7718820,2170,2170,2170,2170,4
|
|
20250102,124100,7710140,2170,2170,2170,2170,0
|
|
20250102,124000,7710140,2170,2160,2170,2160,267
|
|
20250102,123900,7132525,2160,2140,2160,2140,860
|
|
20250102,123800,5290365,2145,2145,2145,2145,0
|
|
20250102,123700,5290365,2145,2145,2145,2145,0
|
|
20250102,123600,5290365,2145,2145,2145,2145,0
|
|
20250102,123500,5290365,2145,2145,2145,2145,0
|
|
20250102,123400,5290365,2145,2150,2150,2140,111
|
|
20250102,123300,5052395,2170,2170,2170,2170,0
|
|
20250102,123200,5052395,2170,2170,2170,2170,0
|
|
20250102,123100,5052395,2170,2170,2170,2170,0
|
|
20250102,123000,5052395,2170,2170,2170,2170,1
|
|
20250102,122900,5050225,2155,2155,2155,2155,0
|
|
20250102,122800,5050225,2155,2155,2155,2155,0
|
|
20250102,122700,5050225,2155,2155,2155,2155,0
|
|
20250102,122600,5050225,2155,2155,2155,2155,0
|
|
20250102,122500,5050225,2155,2155,2155,2155,0
|
|
20250102,122400,5050225,2155,2155,2155,2155,0
|
|
20250102,122300,5050225,2155,2155,2155,2155,0
|
|
20250102,122200,5050225,2155,2155,2155,2155,0
|
|
20250102,122100,5050225,2155,2155,2155,2155,1
|
|
20250102,122000,5048070,2170,2170,2170,2170,0
|
|
20250102,121900,5048070,2170,2170,2170,2170,0
|
|
20250102,121800,5048070,2170,2170,2170,2170,0
|
|
20250102,121700,5048070,2170,2170,2170,2170,0
|
|
20250102,121600,5048070,2170,2170,2170,2170,0
|
|
20250102,121500,5048070,2170,2170,2170,2170,0
|
|
20250102,121400,5048070,2170,2170,2170,2170,0
|
|
20250102,121300,5048070,2170,2170,2170,2170,0
|
|
20250102,121200,5048070,2170,2170,2170,2170,0
|
|
20250102,121100,5048070,2170,2170,2170,2170,0
|
|
20250102,121000,5048070,2170,2170,2170,2170,0
|
|
20250102,120900,5048070,2170,2170,2170,2170,0
|
|
20250102,120800,5048070,2170,2170,2170,2170,0
|
|
20250102,120700,5048070,2170,2170,2170,2170,0
|
|
20250102,120600,5048070,2170,2170,2170,2170,0
|
|
20250102,120500,5048070,2170,2170,2170,2170,0
|
|
20250102,120400,5048070,2170,2170,2170,2170,0
|
|
20250102,120300,5048070,2170,2170,2170,2170,0
|
|
20250102,120200,5048070,2170,2170,2170,2170,0
|
|
20250102,120100,5048070,2170,2170,2170,2170,0
|
|
20250102,120000,5048070,2170,2170,2170,2170,0
|
|
20250102,115900,5048070,2170,2170,2170,2170,0
|
|
20250102,115800,5048070,2170,2170,2170,2170,0
|
|
20250102,115700,5048070,2170,2170,2170,2170,0
|
|
20250102,115600,5048070,2170,2170,2170,2170,0
|
|
20250102,115500,5048070,2170,2170,2170,2170,0
|
|
20250102,115400,5048070,2170,2170,2170,2170,0
|
|
20250102,115300,5048070,2170,2170,2170,2170,0
|
|
20250102,115200,5048070,2170,2170,2170,2170,0
|
|
20250102,115100,5048070,2170,2170,2170,2170,0
|
|
20250102,115000,5048070,2170,2170,2170,2170,0
|
|
20250102,114900,5048070,2170,2160,2170,2160,3
|
|
20250102,114800,5041575,2145,2145,2145,2145,0
|
|
20250102,114700,5041575,2145,2145,2145,2145,0
|
|
20250102,114600,5041575,2145,2145,2145,2145,0
|
|
20250102,114500,5041575,2145,2145,2145,2145,0
|
|
20250102,114400,5041575,2145,2145,2145,2145,0
|
|
20250102,114300,5041575,2145,2145,2145,2145,0
|
|
20250102,114200,5041575,2145,2145,2145,2145,0
|
|
20250102,114100,5041575,2145,2145,2145,2145,0
|
|
20250102,114000,5041575,2145,2150,2150,2145,3
|
|
20250102,113900,5035130,2150,2155,2155,2150,2
|
|
20250102,113800,5030825,2170,2145,2170,2145,10
|
|
20250102,113700,5009255,2140,2140,2140,2140,0
|
|
20250102,113600,5009255,2140,2140,2140,2140,0
|
|
20250102,113500,5009255,2140,2140,2140,2140,0
|
|
20250102,113400,5009255,2140,2140,2140,2140,0
|
|
20250102,113300,5009255,2140,2140,2140,2140,0
|
|
20250102,113200,5009255,2140,2140,2140,2140,2
|
|
20250102,113100,5004975,2135,2135,2135,2135,0
|
|
20250102,113000,5004975,2135,2150,2150,2135,65
|
|
20250102,112900,4865295,2150,2150,2150,2150,0
|
|
20250102,112800,4865295,2150,2150,2150,2150,0
|
|
20250102,112700,4865295,2150,2150,2150,2150,1
|
|
20250102,112600,4863145,2170,2170,2170,2170,0
|
|
20250102,112500,4863145,2170,2155,2170,2150,17
|
|
20250102,112400,4826460,2155,2165,2170,2155,33
|
|
20250102,112300,4754995,2160,2160,2160,2160,0
|
|
20250102,112200,4754995,2160,2160,2160,2160,0
|
|
20250102,112100,4754995,2160,2160,2160,2160,0
|
|
20250102,112000,4754995,2160,2160,2160,2160,0
|
|
20250102,111900,4754995,2160,2160,2160,2160,0
|
|
20250102,111800,4754995,2160,2160,2160,2160,0
|
|
20250102,111700,4754995,2160,2160,2160,2160,0
|
|
20250102,111600,4754995,2160,2160,2160,2160,0
|
|
20250102,111500,4754995,2160,2160,2160,2160,0
|
|
20250102,111400,4754995,2160,2160,2160,2160,0
|
|
20250102,111300,4754995,2160,2160,2160,2160,0
|
|
20250102,111200,4754995,2160,2165,2170,2160,5
|
|
20250102,111100,4744170,2160,2160,2160,2160,0
|
|
20250102,111000,4744170,2160,2160,2160,2160,0
|
|
20250102,110900,4744170,2160,2170,2170,2160,16
|
|
20250102,110800,4709485,2165,2165,2165,2165,0
|
|
20250102,110700,4709485,2165,2165,2165,2165,5
|
|
20250102,110600,4698660,2165,2165,2165,2165,27
|
|
20250102,110500,4640205,2165,2170,2180,2165,11
|
|
20250102,110400,4616335,2165,2165,2165,2165,0
|
|
20250102,110300,4616335,2165,2165,2165,2165,0
|
|
20250102,110200,4616335,2165,2165,2165,2165,11
|
|
20250102,110100,4592520,2165,2165,2165,2165,10
|
|
20250102,110000,4570870,2165,2165,2165,2165,2
|
|
20250102,105900,4566540,2165,2165,2165,2165,18
|
|
20250102,105800,4527570,2165,2165,2170,2165,108
|
|
20250102,105700,4293700,2165,2165,2165,2165,20
|
|
20250102,105600,4250400,2170,2170,2170,2170,27
|
|
20250102,105500,4191810,2185,2185,2185,2185,0
|
|
20250102,105400,4191810,2185,2185,2185,2185,0
|
|
20250102,105300,4191810,2185,2185,2185,2185,0
|
|
20250102,105200,4191810,2185,2185,2185,2185,0
|
|
20250102,105100,4191810,2185,2185,2185,2185,0
|
|
20250102,105000,4191810,2185,2185,2185,2185,0
|
|
20250102,104900,4191810,2185,2185,2185,2185,0
|
|
20250102,104800,4191810,2185,2185,2185,2185,0
|
|
20250102,104700,4191810,2185,2185,2185,2185,0
|
|
20250102,104600,4191810,2185,2185,2185,2185,0
|
|
20250102,104500,4191810,2185,2185,2185,2185,0
|
|
20250102,104400,4191810,2185,2185,2185,2185,0
|
|
20250102,104300,4191810,2185,2180,2185,2175,225
|
|
20250102,104200,3701305,2180,2185,2185,2180,560
|
|
20250102,104100,2478215,2185,2175,2185,2175,774
|
|
20250102,104000,789430,2175,2175,2175,2175,1
|
|
20250102,103900,787255,2180,2175,2180,2175,26
|
|
20250102,103800,730700,2175,2175,2175,2175,0
|
|
20250102,103700,730700,2175,2175,2175,2175,0
|
|
20250102,103600,730700,2175,2175,2175,2175,5
|
|
20250102,103500,719825,2175,2175,2175,2175,0
|
|
20250102,103400,719825,2175,2175,2175,2175,0
|
|
20250102,103300,719825,2175,2175,2175,2175,0
|
|
20250102,103200,719825,2175,2175,2175,2175,0
|
|
20250102,103100,719825,2175,2175,2175,2175,1
|
|
20250102,103000,717650,2165,2165,2165,2165,0
|
|
20250102,102900,717650,2165,2165,2165,2165,0
|
|
20250102,102800,717650,2165,2165,2165,2165,0
|
|
20250102,102700,717650,2165,2165,2165,2165,1
|
|
20250102,102600,715485,2165,2165,2165,2165,0
|
|
20250102,102500,715485,2165,2165,2165,2165,0
|
|
20250102,102400,715485,2165,2165,2165,2165,0
|
|
20250102,102300,715485,2165,2165,2165,2165,0
|
|
20250102,102200,715485,2165,2165,2165,2165,1
|
|
20250102,102100,713320,2165,2165,2165,2165,0
|
|
20250102,102000,713320,2165,2165,2165,2165,0
|
|
20250102,101900,713320,2165,2165,2165,2165,0
|
|
20250102,101800,713320,2165,2165,2165,2165,0
|
|
20250102,101700,713320,2165,2165,2165,2165,0
|
|
20250102,101600,713320,2165,2165,2165,2165,0
|
|
20250102,101500,713320,2165,2165,2165,2165,0
|
|
20250102,101400,713320,2165,2165,2165,2165,0
|
|
20250102,101300,713320,2165,2165,2165,2165,3
|
|
20250102,101200,706825,2165,2165,2165,2165,0
|
|
20250102,101100,706825,2165,2165,2165,2165,0
|
|
20250102,101000,706825,2165,2165,2165,2165,0
|
|
20250102,100900,706825,2165,2165,2165,2165,0
|
|
20250102,100800,706825,2165,2165,2165,2165,11
|
|
20250102,100700,683010,2185,2185,2185,2185,0
|
|
20250102,100600,683010,2185,2185,2185,2185,0
|
|
20250102,100500,683010,2185,2185,2185,2185,0
|
|
20250102,100400,683010,2185,2185,2185,2185,0
|
|
20250102,100300,683010,2185,2185,2185,2185,0
|
|
20250102,100200,683010,2185,2170,2185,2170,64
|
|
20250102,100100,543650,2185,2185,2185,2185,0
|
|
20250102,100000,543650,2185,2165,2185,2160,251
|