589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194600,86722450,4150,4150,4150,4150,3104
|
|
20250102,194500,86722450,4150,4150,4150,4150,0
|
|
20250102,194400,86722450,4150,4150,4150,4150,0
|
|
20250102,194300,86722450,4150,4150,4150,4150,0
|
|
20250102,194200,86722450,4150,4150,4150,4150,0
|
|
20250102,194100,86722450,4150,4150,4150,4150,0
|
|
20250102,194000,86722450,4150,4150,4150,4150,0
|
|
20250102,193900,86722450,4150,4150,4150,4150,0
|
|
20250102,193800,86722450,4150,4150,4150,4150,0
|
|
20250102,193700,86722450,4150,4150,4150,4150,0
|
|
20250102,193600,86722450,4150,4150,4150,4150,0
|
|
20250102,193500,86722450,4150,4150,4150,4150,0
|
|
20250102,193400,86722450,4150,4150,4150,4150,0
|
|
20250102,193300,86722450,4150,4150,4150,4150,0
|
|
20250102,193200,86722450,4150,4150,4150,4150,0
|
|
20250102,193100,86722450,4150,4150,4150,4150,0
|
|
20250102,193000,86722450,4150,4150,4150,4150,0
|
|
20250102,192900,86722450,4150,4150,4150,4150,0
|
|
20250102,192800,86722450,4150,4150,4150,4150,0
|
|
20250102,192700,86722450,4150,4150,4150,4150,0
|
|
20250102,192600,86722450,4150,4150,4150,4150,0
|
|
20250102,192500,86722450,4150,4150,4150,4150,0
|
|
20250102,192400,86722450,4150,4150,4150,4150,0
|
|
20250102,192300,86722450,4150,4150,4150,4150,0
|
|
20250102,192200,86722450,4150,4150,4150,4150,0
|
|
20250102,192100,86722450,4150,4150,4150,4150,0
|
|
20250102,192000,86722450,4150,4150,4150,4150,0
|
|
20250102,191900,86722450,4150,4150,4150,4150,0
|
|
20250102,191800,86722450,4150,4150,4150,4150,0
|
|
20250102,191700,86722450,4150,4150,4150,4150,0
|
|
20250102,191600,86722450,4150,4150,4150,4150,3104
|
|
20250102,191500,86722450,4150,4150,4150,4150,0
|
|
20250102,191400,86722450,4150,4150,4150,4150,0
|
|
20250102,191300,86722450,4150,4150,4150,4150,0
|
|
20250102,191200,86722450,4150,4150,4150,4150,0
|
|
20250102,191100,86722450,4150,4150,4150,4150,0
|
|
20250102,191000,86722450,4150,4150,4150,4150,0
|
|
20250102,190900,86722450,4150,4150,4150,4150,0
|
|
20250102,190800,86722450,4150,4150,4150,4150,0
|
|
20250102,190700,86722450,4150,4150,4150,4150,0
|
|
20250102,190600,86722450,4150,4150,4150,4150,0
|
|
20250102,190500,86722450,4150,4150,4150,4150,0
|
|
20250102,190400,86722450,4150,4150,4150,4150,0
|
|
20250102,190300,86722450,4150,4150,4150,4150,0
|
|
20250102,190200,86722450,4150,4150,4150,4150,0
|
|
20250102,190100,86722450,4150,4150,4150,4150,0
|
|
20250102,190000,86722450,4150,4150,4150,4150,0
|
|
20250102,185900,86722450,4150,4150,4150,4150,0
|
|
20250102,185800,86722450,4150,4150,4150,4150,0
|
|
20250102,185700,86722450,4150,4150,4150,4150,0
|
|
20250102,185600,86722450,4150,4150,4150,4150,0
|
|
20250102,185500,86722450,4150,4150,4150,4150,0
|
|
20250102,185400,86722450,4150,4150,4150,4150,0
|
|
20250102,185300,86722450,4150,4150,4150,4150,0
|
|
20250102,185200,86722450,4150,4150,4150,4150,0
|
|
20250102,185100,86722450,4150,4150,4150,4150,0
|
|
20250102,185000,86722450,4150,4150,4150,4150,0
|
|
20250102,184900,86722450,4150,4150,4150,4150,0
|
|
20250102,184800,86722450,4150,4150,4150,4150,0
|
|
20250102,184700,86722450,4150,4150,4150,4150,0
|
|
20250102,184600,86722450,4150,4150,4150,4150,3104
|
|
20250102,184500,86722450,4150,4150,4150,4150,0
|
|
20250102,184400,86722450,4150,4150,4150,4150,0
|
|
20250102,184300,86722450,4150,4150,4150,4150,0
|
|
20250102,184200,86722450,4150,4150,4150,4150,0
|
|
20250102,184100,86722450,4150,4150,4150,4150,0
|
|
20250102,184000,86722450,4150,4150,4150,4150,0
|
|
20250102,183900,86722450,4150,4150,4150,4150,0
|
|
20250102,183800,86722450,4150,4150,4150,4150,0
|
|
20250102,183700,86722450,4150,4150,4150,4150,0
|
|
20250102,183600,86722450,4150,4150,4150,4150,0
|
|
20250102,183500,86722450,4150,4150,4150,4150,0
|
|
20250102,183400,86722450,4150,4150,4150,4150,0
|
|
20250102,183300,86722450,4150,4150,4150,4150,0
|
|
20250102,183200,86722450,4150,4150,4150,4150,0
|
|
20250102,183100,86722450,4150,4150,4150,4150,0
|
|
20250102,183000,86722450,4150,4150,4150,4150,0
|
|
20250102,182900,86722450,4150,4150,4150,4150,0
|
|
20250102,182800,86722450,4150,4150,4150,4150,0
|
|
20250102,182700,86722450,4150,4150,4150,4150,0
|
|
20250102,182600,86722450,4150,4150,4150,4150,0
|
|
20250102,182500,86722450,4150,4150,4150,4150,0
|
|
20250102,182400,86722450,4150,4150,4150,4150,0
|
|
20250102,182300,86722450,4150,4150,4150,4150,0
|
|
20250102,182200,86722450,4150,4150,4150,4150,0
|
|
20250102,182100,86722450,4150,4150,4150,4150,0
|
|
20250102,182000,86722450,4150,4150,4150,4150,0
|
|
20250102,181900,86722450,4150,4150,4150,4150,0
|
|
20250102,181800,86722450,4150,4150,4150,4150,0
|
|
20250102,181700,86722450,4150,4150,4150,4150,0
|
|
20250102,181600,86722450,4150,4150,4150,4150,3104
|
|
20250102,181500,86722450,4150,4150,4150,4150,0
|
|
20250102,181400,86722450,4150,4150,4150,4150,0
|
|
20250102,181300,86722450,4150,4150,4150,4150,0
|
|
20250102,181200,86722450,4150,4150,4150,4150,0
|
|
20250102,181100,86722450,4150,4150,4150,4150,0
|
|
20250102,181000,86722450,4150,4150,4150,4150,0
|
|
20250102,180900,86722450,4150,4150,4150,4150,0
|
|
20250102,180800,86722450,4150,4150,4150,4150,0
|
|
20250102,180700,86722450,4150,4150,4150,4150,0
|
|
20250102,180600,86722450,4150,4150,4150,4150,0
|
|
20250102,180500,86722450,4150,4150,4150,4150,0
|
|
20250102,180400,86722450,4150,4150,4150,4150,0
|
|
20250102,180300,86722450,4150,4150,4150,4150,0
|
|
20250102,180200,86722450,4150,4150,4150,4150,0
|
|
20250102,180100,86722450,4150,4150,4150,4150,0
|
|
20250102,180000,86722450,4150,4150,4150,4150,0
|
|
20250102,175900,86722450,4150,4150,4150,4150,0
|
|
20250102,175800,86722450,4150,4150,4150,4150,0
|
|
20250102,175700,86722450,4150,4150,4150,4150,0
|
|
20250102,175600,86722450,4150,4150,4150,4150,0
|
|
20250102,175500,86722450,4150,4150,4150,4150,0
|
|
20250102,175400,86722450,4150,4150,4150,4150,0
|
|
20250102,175300,86722450,4150,4150,4150,4150,0
|
|
20250102,175200,86722450,4150,4150,4150,4150,0
|
|
20250102,175100,86722450,4150,4150,4150,4150,0
|
|
20250102,175000,86722450,4150,4150,4150,4150,0
|
|
20250102,174900,86722450,4150,4150,4150,4150,0
|
|
20250102,174800,86722450,4150,4150,4150,4150,0
|
|
20250102,174700,86722450,4150,4150,4150,4150,0
|
|
20250102,174600,86722450,4150,4150,4150,4150,3104
|
|
20250102,174500,86722450,4150,4150,4150,4150,0
|
|
20250102,174400,86722450,4150,4150,4150,4150,0
|
|
20250102,174300,86722450,4150,4150,4150,4150,0
|
|
20250102,174200,86722450,4150,4150,4150,4150,0
|
|
20250102,174100,86722450,4150,4150,4150,4150,0
|
|
20250102,174000,86722450,4150,4150,4150,4150,0
|
|
20250102,173900,86722450,4150,4150,4150,4150,0
|
|
20250102,173800,86722450,4150,4150,4150,4150,0
|
|
20250102,173700,86722450,4150,4150,4150,4150,0
|
|
20250102,173600,86722450,4150,4150,4150,4150,0
|
|
20250102,173500,86722450,4150,4150,4150,4150,0
|
|
20250102,173400,86722450,4150,4150,4150,4150,0
|
|
20250102,173300,86722450,4150,4150,4150,4150,0
|
|
20250102,173200,86722450,4150,4150,4150,4150,0
|
|
20250102,173100,86722450,4150,4150,4150,4150,0
|
|
20250102,173000,86722450,4150,4150,4150,4150,0
|
|
20250102,172900,86722450,4150,4150,4150,4150,0
|
|
20250102,172800,86722450,4150,4150,4150,4150,0
|
|
20250102,172700,86722450,4150,4150,4150,4150,0
|
|
20250102,172600,86722450,4150,4150,4150,4150,0
|
|
20250102,172500,86722450,4150,4150,4150,4150,0
|
|
20250102,172400,86722450,4150,4150,4150,4150,0
|
|
20250102,172300,86722450,4150,4150,4150,4150,0
|
|
20250102,172200,86722450,4150,4150,4150,4150,0
|
|
20250102,172100,86722450,4150,4150,4150,4150,0
|
|
20250102,172000,86722450,4150,4150,4150,4150,0
|
|
20250102,171900,86722450,4150,4150,4150,4150,0
|
|
20250102,171800,86722450,4150,4150,4150,4150,0
|
|
20250102,171700,86722450,4150,4150,4150,4150,0
|
|
20250102,171600,86722450,4150,4150,4150,4150,3104
|
|
20250102,171500,86722450,4150,4150,4150,4150,0
|
|
20250102,171400,86722450,4150,4150,4150,4150,0
|
|
20250102,171300,86722450,4150,4150,4150,4150,0
|
|
20250102,171200,86722450,4150,4150,4150,4150,0
|
|
20250102,171100,86722450,4150,4150,4150,4150,0
|
|
20250102,171000,86722450,4150,4150,4150,4150,0
|
|
20250102,170900,86722450,4150,4150,4150,4150,0
|
|
20250102,170800,86722450,4150,4150,4150,4150,0
|
|
20250102,170700,86722450,4150,4150,4150,4150,0
|
|
20250102,170600,86722450,4150,4150,4150,4150,0
|
|
20250102,170500,86722450,4150,4150,4150,4150,0
|
|
20250102,170400,86722450,4150,4150,4150,4150,0
|
|
20250102,170300,86722450,4150,4150,4150,4150,0
|
|
20250102,170200,86722450,4150,4150,4150,4150,0
|
|
20250102,170100,86722450,4150,4150,4150,4150,0
|
|
20250102,170000,86722450,4150,4150,4150,4150,0
|
|
20250102,165900,86722450,4150,4150,4150,4150,0
|
|
20250102,165800,86722450,4150,4150,4150,4150,0
|
|
20250102,165700,86722450,4150,4150,4150,4150,0
|
|
20250102,165600,86722450,4150,4150,4150,4150,0
|
|
20250102,165500,86722450,4150,4150,4150,4150,0
|
|
20250102,165400,86722450,4150,4150,4150,4150,0
|
|
20250102,165300,86722450,4150,4150,4150,4150,0
|
|
20250102,165200,86722450,4150,4150,4150,4150,0
|
|
20250102,165100,86722450,4150,4150,4150,4150,0
|
|
20250102,165000,86722450,4150,4150,4150,4150,0
|
|
20250102,164900,86722450,4150,4150,4150,4150,0
|
|
20250102,164800,86722450,4150,4150,4150,4150,0
|
|
20250102,164700,86722450,4150,4150,4150,4150,0
|
|
20250102,164600,86722450,4150,4150,4150,4150,3104
|
|
20250102,164500,86722450,4150,4150,4150,4150,0
|
|
20250102,164400,86722450,4150,4150,4150,4150,0
|
|
20250102,164300,86722450,4150,4150,4150,4150,0
|
|
20250102,164200,86722450,4150,4150,4150,4150,0
|
|
20250102,164100,86722450,4150,4150,4150,4150,0
|
|
20250102,164000,86722450,4150,4150,4150,4150,0
|
|
20250102,163900,86722450,4150,4150,4150,4150,0
|
|
20250102,163800,86722450,4150,4150,4150,4150,0
|
|
20250102,163700,86722450,4150,4150,4150,4150,0
|
|
20250102,163600,86722450,4150,4150,4150,4150,0
|
|
20250102,163500,86722450,4150,4150,4150,4150,0
|
|
20250102,163400,86722450,4150,4150,4150,4150,0
|
|
20250102,163300,86722450,4150,4150,4150,4150,0
|
|
20250102,163200,86722450,4150,4150,4150,4150,0
|
|
20250102,163100,86722450,4150,4150,4150,4150,0
|
|
20250102,163000,86722450,4150,4150,4150,4150,0
|
|
20250102,162900,86722450,4150,4150,4150,4150,0
|
|
20250102,162800,86722450,4150,4150,4150,4150,0
|
|
20250102,162700,86722450,4150,4150,4150,4150,0
|
|
20250102,162600,86722450,4150,4150,4150,4150,0
|
|
20250102,162500,86722450,4150,4150,4150,4150,0
|
|
20250102,162400,86722450,4150,4150,4150,4150,0
|
|
20250102,162300,86722450,4150,4150,4150,4150,0
|
|
20250102,162200,86722450,4150,4150,4150,4150,0
|
|
20250102,162100,86722450,4150,4150,4150,4150,0
|
|
20250102,162000,86722450,4150,4150,4150,4150,0
|
|
20250102,161900,86722450,4150,4150,4150,4150,0
|
|
20250102,161800,86722450,4150,4150,4150,4150,0
|
|
20250102,161700,86722450,4150,4150,4150,4150,0
|
|
20250102,161600,86722450,4150,4150,4150,4150,3104
|
|
20250102,161500,86722450,4150,4150,4150,4150,0
|
|
20250102,161400,86722450,4150,4150,4150,4150,0
|
|
20250102,161300,86722450,4150,4150,4150,4150,0
|
|
20250102,161200,86722450,4150,4150,4150,4150,0
|
|
20250102,161100,86722450,4150,4150,4150,4150,0
|
|
20250102,161000,86722450,4150,4150,4150,4150,0
|
|
20250102,160900,86722450,4150,4150,4150,4150,0
|
|
20250102,160800,86722450,4150,4150,4150,4150,0
|
|
20250102,160700,86722450,4150,4150,4150,4150,0
|
|
20250102,160600,86722450,4150,4150,4150,4150,0
|
|
20250102,160500,86722450,4150,4150,4150,4150,0
|
|
20250102,160400,86722450,4150,4150,4150,4150,0
|
|
20250102,160300,86722450,4150,4150,4150,4150,0
|
|
20250102,160200,86722450,4150,4150,4150,4150,0
|
|
20250102,160100,86722450,4150,4150,4150,4150,0
|
|
20250102,160000,86722450,4150,4150,4150,4150,0
|
|
20250102,155900,86722450,4150,4150,4150,4150,0
|
|
20250102,155800,86722450,4150,4150,4150,4150,0
|
|
20250102,155700,86722450,4150,4150,4150,4150,0
|
|
20250102,155600,86722450,4150,4150,4150,4150,0
|
|
20250102,155500,86722450,4150,4150,4150,4150,0
|
|
20250102,155400,86722450,4150,4150,4150,4150,0
|
|
20250102,155300,86722450,4150,4150,4150,4150,0
|
|
20250102,155200,86722450,4150,4150,4150,4150,0
|
|
20250102,155100,86722450,4150,4150,4150,4150,0
|
|
20250102,155000,86722450,4150,4150,4150,4150,0
|
|
20250102,154900,86722450,4150,4150,4150,4150,0
|
|
20250102,154800,86722450,4150,4150,4150,4150,0
|
|
20250102,154700,86722450,4150,4150,4150,4150,0
|
|
20250102,154600,86722450,4150,4150,4150,4150,3104
|
|
20250102,154500,86722450,4150,4150,4150,4150,0
|
|
20250102,154400,86722450,4150,4150,4150,4150,0
|
|
20250102,154300,86722450,4150,4150,4150,4150,0
|
|
20250102,154200,86722450,4150,4150,4150,4150,0
|
|
20250102,154100,86722450,4150,4150,4150,4150,0
|
|
20250102,154000,86722450,4150,4150,4150,4150,0
|
|
20250102,153900,86722450,4150,4150,4150,4150,0
|
|
20250102,153800,86722450,4150,4150,4150,4150,0
|
|
20250102,153700,86722450,4150,4150,4150,4150,0
|
|
20250102,153600,86722450,4150,4150,4150,4150,0
|
|
20250102,153500,86722450,4150,4150,4150,4150,0
|
|
20250102,153400,86722450,4150,4150,4150,4150,0
|
|
20250102,153300,86722450,4150,4150,4150,4150,0
|
|
20250102,153200,86722450,4150,4150,4150,4150,0
|
|
20250102,153100,86722450,4150,4150,4150,4150,0
|
|
20250102,153000,86722450,4150,4150,4150,4150,3104
|
|
20250102,152900,73840850,4130,4130,4130,4130,0
|
|
20250102,152800,73840850,4130,4130,4130,4130,0
|
|
20250102,152700,73840850,4130,4130,4130,4130,0
|
|
20250102,152600,73840850,4130,4130,4130,4130,0
|
|
20250102,152500,73840850,4130,4130,4130,4130,0
|
|
20250102,152400,73840850,4130,4130,4130,4130,0
|
|
20250102,152300,73840850,4130,4130,4130,4130,0
|
|
20250102,152200,73840850,4130,4130,4130,4130,0
|
|
20250102,152100,73840850,4130,4130,4130,4130,0
|
|
20250102,152000,73840850,4130,4130,4130,4130,0
|
|
20250102,151900,73840850,4130,4120,4135,4105,214
|
|
20250102,151800,72956850,4135,4135,4135,4135,150
|
|
20250102,151700,72336600,4130,4105,4130,4100,1474
|
|
20250102,151600,66288490,4100,4105,4105,4100,500
|
|
20250102,151500,64236235,4115,4115,4115,4115,0
|
|
20250102,151400,64236235,4115,4115,4115,4115,2017
|
|
20250102,151300,55936280,4110,4105,4110,4105,986
|
|
20250102,151200,51884150,4110,4110,4110,4110,0
|
|
20250102,151100,51884150,4110,4110,4110,4110,399
|
|
20250102,151000,50244260,4110,4110,4110,4110,52
|
|
20250102,150900,50030540,4105,4100,4105,4100,98
|
|
20250102,150800,49628730,4105,4105,4105,4105,0
|
|
20250102,150700,49628730,4105,4105,4105,4105,0
|
|
20250102,150600,49628730,4105,4105,4105,4105,0
|
|
20250102,150500,49628730,4105,4105,4105,4105,22
|
|
20250102,150400,49538420,4105,4105,4105,4105,0
|
|
20250102,150300,49538420,4105,4110,4110,4105,2
|
|
20250102,150200,49530205,4105,4105,4105,4105,1
|
|
20250102,150100,49526100,4100,4100,4100,4100,0
|
|
20250102,150000,49526100,4100,4100,4100,4100,0
|
|
20250102,145900,49526100,4100,4105,4105,4100,7
|
|
20250102,145800,49497370,4110,4110,4110,4110,1
|
|
20250102,145700,49493260,4100,4100,4100,4100,0
|
|
20250102,145600,49493260,4100,4100,4100,4100,0
|
|
20250102,145500,49493260,4100,4105,4105,4100,229
|
|
20250102,145400,48553220,4095,4095,4095,4095,0
|
|
20250102,145300,48553220,4095,4095,4095,4095,0
|
|
20250102,145200,48553220,4095,4110,4110,4095,601
|
|
20250102,145100,46088495,4115,4115,4115,4115,0
|
|
20250102,145000,46088495,4115,4115,4115,4115,0
|
|
20250102,144900,46088495,4115,4115,4115,4115,0
|
|
20250102,144800,46088495,4115,4115,4115,4115,0
|
|
20250102,144700,46088495,4115,4115,4115,4115,0
|
|
20250102,144600,46088495,4115,4115,4115,4115,4
|
|
20250102,144500,46072035,4115,4115,4115,4115,0
|
|
20250102,144400,46072035,4115,4115,4115,4115,0
|
|
20250102,144300,46072035,4115,4115,4115,4115,0
|
|
20250102,144200,46072035,4115,4115,4115,4115,3
|
|
20250102,144100,46059690,4100,4100,4100,4100,0
|
|
20250102,144000,46059690,4100,4100,4100,4100,0
|
|
20250102,143900,46059690,4100,4100,4100,4100,0
|
|
20250102,143800,46059690,4100,4100,4100,4100,0
|
|
20250102,143700,46059690,4100,4100,4100,4100,0
|
|
20250102,143600,46059690,4100,4100,4100,4100,0
|
|
20250102,143500,46059690,4100,4100,4100,4100,0
|
|
20250102,143400,46059690,4100,4100,4100,4100,0
|
|
20250102,143300,46059690,4100,4100,4100,4100,0
|
|
20250102,143200,46059690,4100,4100,4100,4100,0
|
|
20250102,143100,46059690,4100,4100,4100,4100,0
|
|
20250102,143000,46059690,4100,4100,4100,4100,1
|
|
20250102,142900,46055590,4115,4115,4115,4115,0
|
|
20250102,142800,46055590,4115,4115,4115,4115,0
|
|
20250102,142700,46055590,4115,4115,4115,4115,1
|
|
20250102,142600,46051475,4115,4115,4115,4115,0
|
|
20250102,142500,46051475,4115,4115,4115,4115,0
|
|
20250102,142400,46051475,4115,4115,4115,4115,2
|
|
20250102,142300,46043245,4115,4115,4115,4115,0
|
|
20250102,142200,46043245,4115,4115,4115,4115,0
|
|
20250102,142100,46043245,4115,4115,4115,4115,0
|
|
20250102,142000,46043245,4115,4115,4115,4115,0
|
|
20250102,141900,46043245,4115,4115,4115,4115,2
|
|
20250102,141800,46035015,4100,4110,4115,4100,805
|
|
20250102,141700,42734420,4110,4110,4110,4110,1
|
|
20250102,141600,42730310,4130,4130,4130,4130,0
|
|
20250102,141500,42730310,4130,4130,4130,4130,0
|
|
20250102,141400,42730310,4130,4130,4130,4130,0
|
|
20250102,141300,42730310,4130,4130,4130,4130,0
|
|
20250102,141200,42730310,4130,4130,4130,4130,0
|
|
20250102,141100,42730310,4130,4130,4130,4130,0
|
|
20250102,141000,42730310,4130,4130,4130,4130,0
|
|
20250102,140900,42730310,4130,4130,4130,4130,0
|
|
20250102,140800,42730310,4130,4130,4130,4130,0
|
|
20250102,140700,42730310,4130,4130,4130,4130,0
|
|
20250102,140600,42730310,4130,4130,4130,4130,0
|
|
20250102,140500,42730310,4130,4130,4130,4130,0
|
|
20250102,140400,42730310,4130,4130,4130,4130,0
|
|
20250102,140300,42730310,4130,4130,4130,4130,0
|
|
20250102,140200,42730310,4130,4130,4130,4130,0
|
|
20250102,140100,42730310,4130,4130,4130,4130,0
|
|
20250102,140000,42730310,4130,4130,4130,4130,0
|
|
20250102,135900,42730310,4130,4130,4130,4130,0
|
|
20250102,135800,42730310,4130,4130,4130,4130,0
|
|
20250102,135700,42730310,4130,4110,4130,4110,170
|
|
20250102,135600,42029300,4110,4110,4110,4110,0
|
|
20250102,135500,42029300,4110,4110,4110,4110,1
|
|
20250102,135400,42025190,4110,4110,4110,4110,0
|
|
20250102,135300,42025190,4110,4110,4110,4110,0
|
|
20250102,135200,42025190,4110,4110,4110,4110,1
|
|
20250102,135100,42021080,4115,4115,4115,4115,0
|
|
20250102,135000,42021080,4115,4115,4115,4115,1
|
|
20250102,134900,42016965,4110,4110,4110,4110,0
|
|
20250102,134800,42016965,4110,4115,4115,4110,2
|
|
20250102,134700,42008740,4115,4115,4115,4115,0
|
|
20250102,134600,42008740,4115,4115,4115,4115,0
|
|
20250102,134500,42008740,4115,4115,4115,4115,0
|
|
20250102,134400,42008740,4115,4115,4115,4115,1
|
|
20250102,134300,42004625,4115,4115,4115,4115,99
|
|
20250102,134200,41597240,4115,4115,4115,4115,0
|
|
20250102,134100,41597240,4115,4115,4115,4115,1
|
|
20250102,134000,41593125,4115,4115,4115,4115,0
|
|
20250102,133900,41593125,4115,4115,4115,4115,1
|
|
20250102,133800,41589010,4115,4115,4115,4115,3
|
|
20250102,133700,41576665,4120,4120,4120,4120,0
|
|
20250102,133600,41576665,4120,4120,4120,4120,0
|
|
20250102,133500,41576665,4120,4120,4120,4120,0
|
|
20250102,133400,41576665,4120,4120,4120,4120,0
|
|
20250102,133300,41576665,4120,4120,4120,4120,2
|
|
20250102,133200,41568425,4120,4120,4120,4120,0
|
|
20250102,133100,41568425,4120,4120,4120,4120,0
|
|
20250102,133000,41568425,4120,4120,4120,4120,0
|
|
20250102,132900,41568425,4120,4120,4120,4120,0
|
|
20250102,132800,41568425,4120,4120,4120,4120,0
|
|
20250102,132700,41568425,4120,4120,4120,4120,0
|
|
20250102,132600,41568425,4120,4120,4120,4120,0
|
|
20250102,132500,41568425,4120,4120,4120,4120,0
|
|
20250102,132400,41568425,4120,4120,4120,4120,2
|
|
20250102,132300,41560185,4115,4115,4115,4115,1
|
|
20250102,132200,41556070,4115,4115,4115,4115,0
|
|
20250102,132100,41556070,4115,4110,4120,4110,8
|
|
20250102,132000,41523150,4110,4110,4110,4110,2
|
|
20250102,131900,41514930,4105,4105,4105,4105,1
|
|
20250102,131800,41510825,4105,4105,4105,4105,2
|
|
20250102,131700,41502615,4105,4105,4105,4105,0
|
|
20250102,131600,41502615,4105,4105,4105,4105,1
|
|
20250102,131500,41498510,4100,4105,4105,4100,605
|
|
20250102,131400,39017455,4120,4120,4120,4120,0
|
|
20250102,131300,39017455,4120,4120,4120,4120,0
|
|
20250102,131200,39017455,4120,4120,4120,4120,0
|
|
20250102,131100,39017455,4120,4120,4120,4120,0
|
|
20250102,131000,39017455,4120,4120,4120,4120,0
|
|
20250102,130900,39017455,4120,4120,4120,4120,1
|
|
20250102,130800,39013335,4100,4100,4100,4100,0
|
|
20250102,130700,39013335,4100,4120,4120,4100,1000
|
|
20250102,130600,34913085,4125,4125,4125,4125,1
|
|
20250102,130500,34908960,4100,4100,4100,4100,0
|
|
20250102,130400,34908960,4100,4130,4130,4100,5000
|
|
20250102,130300,14378625,4130,4130,4130,4130,0
|
|
20250102,130200,14378625,4130,4130,4130,4130,0
|
|
20250102,130100,14378625,4130,4130,4130,4130,5
|
|
20250102,130000,14357975,4130,4130,4130,4130,9
|
|
20250102,125900,14320805,4130,4130,4130,4130,0
|
|
20250102,125800,14320805,4130,4130,4130,4130,0
|
|
20250102,125700,14320805,4130,4135,4135,4130,5
|
|
20250102,125600,14300135,4130,4135,4135,4130,16
|
|
20250102,125500,14234030,4135,4140,4140,4135,4
|
|
20250102,125400,14217480,4140,4140,4140,4140,0
|
|
20250102,125300,14217480,4140,4140,4140,4140,1
|
|
20250102,125200,14213340,4125,4125,4125,4125,0
|
|
20250102,125100,14213340,4125,4130,4130,4125,225
|
|
20250102,125000,13284860,4140,4140,4140,4140,0
|
|
20250102,124900,13284860,4140,4140,4140,4140,0
|
|
20250102,124800,13284860,4140,4135,4140,4135,13
|
|
20250102,124700,13231100,4130,4130,4130,4130,1
|
|
20250102,124600,13226970,4135,4135,4135,4135,0
|
|
20250102,124500,13226970,4135,4135,4135,4135,1
|
|
20250102,124400,13222835,4140,4140,4140,4140,0
|
|
20250102,124300,13222835,4140,4140,4140,4140,1
|
|
20250102,124200,13218695,4135,4135,4135,4135,1
|
|
20250102,124100,13214560,4135,4135,4135,4135,0
|
|
20250102,124000,13214560,4135,4135,4135,4135,0
|
|
20250102,123900,13214560,4135,4135,4135,4135,0
|
|
20250102,123800,13214560,4135,4135,4135,4135,1
|
|
20250102,123700,13210425,4140,4140,4140,4140,0
|
|
20250102,123600,13210425,4140,4140,4140,4140,0
|
|
20250102,123500,13210425,4140,4140,4140,4140,0
|
|
20250102,123400,13210425,4140,4140,4140,4140,1
|
|
20250102,123300,13206285,4140,4140,4140,4140,0
|
|
20250102,123200,13206285,4140,4135,4140,4135,3
|
|
20250102,123100,13193875,4135,4135,4135,4135,1
|
|
20250102,123000,13189740,4140,4140,4140,4140,0
|
|
20250102,122900,13189740,4140,4135,4140,4135,2
|
|
20250102,122800,13181465,4140,4140,4140,4140,2
|
|
20250102,122700,13173185,4140,4140,4140,4140,0
|
|
20250102,122600,13173185,4140,4140,4140,4140,0
|
|
20250102,122500,13173185,4140,4135,4140,4135,2
|
|
20250102,122400,13164910,4140,4140,4140,4140,0
|
|
20250102,122300,13164910,4140,4140,4140,4140,0
|
|
20250102,122200,13164910,4140,4140,4140,4140,0
|
|
20250102,122100,13164910,4140,4140,4140,4140,1
|
|
20250102,122000,13160770,4135,4135,4135,4135,0
|
|
20250102,121900,13160770,4135,4135,4135,4135,1
|
|
20250102,121800,13156635,4130,4130,4130,4130,0
|
|
20250102,121700,13156635,4130,4130,4130,4130,1
|
|
20250102,121600,13152505,4130,4130,4130,4130,0
|
|
20250102,121500,13152505,4130,4130,4130,4130,50
|
|
20250102,121400,12946005,4130,4130,4130,4130,0
|
|
20250102,121300,12946005,4130,4130,4130,4130,0
|
|
20250102,121200,12946005,4130,4130,4130,4130,1
|
|
20250102,121100,12941875,4130,4130,4130,4130,50
|
|
20250102,121000,12735375,4130,4130,4130,4130,0
|
|
20250102,120900,12735375,4130,4130,4130,4130,1
|
|
20250102,120800,12731245,4130,4130,4130,4130,1
|
|
20250102,120700,12727115,4135,4135,4135,4135,0
|
|
20250102,120600,12727115,4135,4135,4135,4135,10
|
|
20250102,120500,12685765,4135,4135,4135,4135,0
|
|
20250102,120400,12685765,4135,4135,4135,4135,0
|
|
20250102,120300,12685765,4135,4140,4140,4135,2
|
|
20250102,120200,12677490,4140,4140,4140,4140,0
|
|
20250102,120100,12677490,4140,4140,4140,4140,0
|
|
20250102,120000,12677490,4140,4140,4140,4140,0
|
|
20250102,115900,12677490,4140,4140,4140,4140,1
|
|
20250102,115800,12673350,4135,4135,4135,4135,0
|
|
20250102,115700,12673350,4135,4135,4135,4135,111
|
|
20250102,115600,12214365,4130,4130,4130,4130,0
|
|
20250102,115500,12214365,4130,4135,4135,4130,3
|
|
20250102,115400,12201965,4135,4135,4135,4135,0
|
|
20250102,115300,12201965,4135,4135,4135,4135,4
|
|
20250102,115200,12185425,4135,4135,4135,4135,3
|
|
20250102,115100,12173020,4130,4130,4130,4130,1
|
|
20250102,115000,12168890,4135,4135,4135,4135,0
|
|
20250102,114900,12168890,4135,4135,4135,4135,1
|
|
20250102,114800,12164755,4135,4135,4135,4135,0
|
|
20250102,114700,12164755,4135,4130,4135,4130,3
|
|
20250102,114600,12152355,4130,4130,4130,4130,0
|
|
20250102,114500,12152355,4130,4130,4130,4130,0
|
|
20250102,114400,12152355,4130,4130,4130,4130,0
|
|
20250102,114300,12152355,4130,4130,4130,4130,51
|
|
20250102,114200,11941725,4135,4135,4135,4135,0
|
|
20250102,114100,11941725,4135,4135,4135,4135,0
|
|
20250102,114000,11941725,4135,4135,4135,4135,0
|
|
20250102,113900,11941725,4135,4130,4135,4130,6
|
|
20250102,113800,11916920,4135,4135,4135,4135,0
|
|
20250102,113700,11916920,4135,4135,4135,4135,10
|
|
20250102,113600,11875570,4135,4135,4135,4135,4
|
|
20250102,113500,11859030,4135,4135,4135,4135,7
|
|
20250102,113400,11830085,4135,4135,4135,4135,4
|
|
20250102,113300,11813545,4135,4135,4135,4135,5
|
|
20250102,113200,11792870,4135,4135,4135,4135,1
|
|
20250102,113100,11788735,4135,4135,4135,4135,0
|
|
20250102,113000,11788735,4135,4135,4135,4135,0
|
|
20250102,112900,11788735,4135,4135,4135,4135,0
|
|
20250102,112800,11788735,4135,4135,4135,4135,0
|
|
20250102,112700,11788735,4135,4130,4135,4130,2
|
|
20250102,112600,11780470,4125,4125,4125,4125,1
|
|
20250102,112500,11776345,4125,4125,4125,4125,0
|
|
20250102,112400,11776345,4125,4125,4125,4125,0
|
|
20250102,112300,11776345,4125,4125,4125,4125,0
|
|
20250102,112200,11776345,4125,4125,4125,4125,1
|
|
20250102,112100,11772220,4130,4130,4130,4130,0
|
|
20250102,112000,11772220,4130,4130,4130,4130,0
|
|
20250102,111900,11772220,4130,4130,4130,4130,0
|
|
20250102,111800,11772220,4130,4130,4130,4130,1
|
|
20250102,111700,11768090,4130,4130,4130,4130,0
|
|
20250102,111600,11768090,4130,4130,4130,4130,0
|
|
20250102,111500,11768090,4130,4130,4130,4130,10
|
|
20250102,111400,11726790,4130,4130,4130,4130,322
|
|
20250102,111300,10396930,4135,4135,4135,4135,2
|
|
20250102,111200,10388660,4140,4140,4140,4140,0
|
|
20250102,111100,10388660,4140,4140,4140,4140,0
|
|
20250102,111000,10388660,4140,4140,4140,4140,1
|
|
20250102,110900,10384520,4140,4135,4140,4135,2
|
|
20250102,110800,10376245,4130,4130,4130,4130,0
|
|
20250102,110700,10376245,4130,4130,4130,4130,0
|
|
20250102,110600,10376245,4130,4130,4130,4130,0
|
|
20250102,110500,10376245,4130,4130,4130,4130,1
|
|
20250102,110400,10372115,4140,4140,4140,4140,0
|
|
20250102,110300,10372115,4140,4140,4140,4140,0
|
|
20250102,110200,10372115,4140,4140,4140,4140,0
|
|
20250102,110100,10372115,4140,4140,4140,4140,1
|
|
20250102,110000,10367975,4140,4140,4140,4140,0
|
|
20250102,105900,10367975,4140,4140,4140,4140,0
|
|
20250102,105800,10367975,4140,4140,4140,4140,10
|
|
20250102,105700,10326575,4140,4140,4140,4140,21
|
|
20250102,105600,10239635,4140,4140,4140,4140,13
|
|
20250102,105500,10185815,4140,4140,4140,4140,1
|
|
20250102,105400,10181675,4140,4140,4140,4140,2
|
|
20250102,105300,10173395,4140,4135,4140,4135,17
|
|
20250102,105200,10103090,4135,4135,4135,4130,42
|
|
20250102,105100,9929425,4135,4135,4135,4135,11
|
|
20250102,105000,9883940,4135,4135,4135,4135,4
|
|
20250102,104900,9867400,4135,4135,4135,4135,2
|
|
20250102,104800,9859130,4130,4135,4135,4130,203
|
|
20250102,104700,9020690,4135,4135,4135,4135,10
|
|
20250102,104600,8979340,4135,4135,4135,4135,0
|
|
20250102,104500,8979340,4135,4135,4135,4135,10
|
|
20250102,104400,8937990,4135,4130,4135,4130,3
|
|
20250102,104300,8925590,4125,4125,4125,4125,11
|
|
20250102,104200,8880215,4125,4125,4125,4125,0
|
|
20250102,104100,8880215,4125,4125,4125,4125,162
|
|
20250102,104000,8211965,4130,4130,4130,4130,1
|
|
20250102,103900,8207835,4130,4130,4130,4130,0
|
|
20250102,103800,8207835,4130,4130,4130,4130,0
|
|
20250102,103700,8207835,4130,4130,4130,4130,0
|
|
20250102,103600,8207835,4130,4130,4130,4130,0
|
|
20250102,103500,8207835,4130,4130,4130,4130,36
|
|
20250102,103400,8059155,4135,4135,4135,4135,2
|
|
20250102,103300,8050885,4135,4135,4135,4135,254
|
|
20250102,103200,7000595,4140,4140,4140,4140,0
|
|
20250102,103100,7000595,4140,4140,4140,4140,0
|
|
20250102,103000,7000595,4140,4140,4140,4140,0
|
|
20250102,102900,7000595,4140,4135,4140,4135,97
|
|
20250102,102800,6599495,4135,4135,4135,4135,4
|
|
20250102,102700,6582955,4130,4135,4135,4130,2
|
|
20250102,102600,6574690,4135,4135,4135,4135,13
|
|
20250102,102500,6520935,4135,4135,4135,4135,0
|
|
20250102,102400,6520935,4135,4135,4135,4135,81
|
|
20250102,102300,6186000,4135,4135,4135,4135,19
|
|
20250102,102200,6107435,4140,4140,4140,4140,100
|
|
20250102,102100,5693435,4140,4140,4140,4140,5
|
|
20250102,102000,5672735,4140,4140,4140,4140,3
|
|
20250102,101900,5660315,4140,4140,4140,4140,1
|
|
20250102,101800,5656175,4140,4140,4140,4140,0
|
|
20250102,101700,5656175,4140,4130,4140,4130,3
|
|
20250102,101600,5643765,4125,4125,4125,4125,2
|
|
20250102,101500,5635515,4125,4125,4125,4125,11
|
|
20250102,101400,5590140,4125,4125,4125,4120,125
|
|
20250102,101300,5074520,4125,4125,4125,4125,10
|
|
20250102,101200,5033270,4125,4125,4125,4125,1
|
|
20250102,101100,5029145,4125,4125,4125,4125,1
|
|
20250102,101000,5025020,4125,4125,4125,4125,2
|
|
20250102,100900,5016770,4125,4125,4125,4125,3
|
|
20250102,100800,5004395,4110,4110,4110,4110,100
|
|
20250102,100700,4593395,4125,4115,4125,4115,4
|
|
20250102,100600,4576910,4115,4115,4115,4115,1
|
|
20250102,100500,4572795,4115,4115,4115,4115,12
|
|
20250102,100400,4523415,4125,4125,4125,4125,1
|
|
20250102,100300,4519290,4125,4125,4125,4125,400
|
|
20250102,100200,2869290,4120,4120,4120,4120,6
|
|
20250102,100100,2844570,4135,4135,4135,4135,650
|
|
20250102,100000,156820,4120,4140,4140,4120,38
|