653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195000,217808055,4175,4175,4175,4175,1881
|
|
20250103,194900,217808055,4175,4175,4175,4175,0
|
|
20250103,194800,217808055,4175,4175,4175,4175,0
|
|
20250103,194700,217808055,4175,4175,4175,4175,0
|
|
20250103,194600,217808055,4175,4175,4175,4175,0
|
|
20250103,194500,217808055,4175,4175,4175,4175,0
|
|
20250103,194400,217808055,4175,4175,4175,4175,0
|
|
20250103,194300,217808055,4175,4175,4175,4175,0
|
|
20250103,194200,217808055,4175,4175,4175,4175,0
|
|
20250103,194100,217808055,4175,4175,4175,4175,0
|
|
20250103,194000,217808055,4175,4175,4175,4175,0
|
|
20250103,193900,217808055,4175,4175,4175,4175,0
|
|
20250103,193800,217808055,4175,4175,4175,4175,0
|
|
20250103,193700,217808055,4175,4175,4175,4175,0
|
|
20250103,193600,217808055,4175,4175,4175,4175,0
|
|
20250103,193500,217808055,4175,4175,4175,4175,0
|
|
20250103,193400,217808055,4175,4175,4175,4175,0
|
|
20250103,193300,217808055,4175,4175,4175,4175,0
|
|
20250103,193200,217808055,4175,4175,4175,4175,0
|
|
20250103,193100,217808055,4175,4175,4175,4175,0
|
|
20250103,193000,217808055,4175,4175,4175,4175,0
|
|
20250103,192900,217808055,4175,4175,4175,4175,0
|
|
20250103,192800,217808055,4175,4175,4175,4175,0
|
|
20250103,192700,217808055,4175,4175,4175,4175,0
|
|
20250103,192600,217808055,4175,4175,4175,4175,0
|
|
20250103,192500,217808055,4175,4175,4175,4175,0
|
|
20250103,192400,217808055,4175,4175,4175,4175,0
|
|
20250103,192300,217808055,4175,4175,4175,4175,0
|
|
20250103,192200,217808055,4175,4175,4175,4175,0
|
|
20250103,192100,217808055,4175,4175,4175,4175,0
|
|
20250103,192000,217808055,4175,4175,4175,4175,1881
|
|
20250103,191900,217808055,4175,4175,4175,4175,0
|
|
20250103,191800,217808055,4175,4175,4175,4175,0
|
|
20250103,191700,217808055,4175,4175,4175,4175,0
|
|
20250103,191600,217808055,4175,4175,4175,4175,0
|
|
20250103,191500,217808055,4175,4175,4175,4175,0
|
|
20250103,191400,217808055,4175,4175,4175,4175,0
|
|
20250103,191300,217808055,4175,4175,4175,4175,0
|
|
20250103,191200,217808055,4175,4175,4175,4175,0
|
|
20250103,191100,217808055,4175,4175,4175,4175,0
|
|
20250103,191000,217808055,4175,4175,4175,4175,0
|
|
20250103,190900,217808055,4175,4175,4175,4175,0
|
|
20250103,190800,217808055,4175,4175,4175,4175,0
|
|
20250103,190700,217808055,4175,4175,4175,4175,0
|
|
20250103,190600,217808055,4175,4175,4175,4175,0
|
|
20250103,190500,217808055,4175,4175,4175,4175,0
|
|
20250103,190400,217808055,4175,4175,4175,4175,0
|
|
20250103,190300,217808055,4175,4175,4175,4175,0
|
|
20250103,190200,217808055,4175,4175,4175,4175,0
|
|
20250103,190100,217808055,4175,4175,4175,4175,0
|
|
20250103,190000,217808055,4175,4175,4175,4175,0
|
|
20250103,185900,217808055,4175,4175,4175,4175,0
|
|
20250103,185800,217808055,4175,4175,4175,4175,0
|
|
20250103,185700,217808055,4175,4175,4175,4175,0
|
|
20250103,185600,217808055,4175,4175,4175,4175,0
|
|
20250103,185500,217808055,4175,4175,4175,4175,0
|
|
20250103,185400,217808055,4175,4175,4175,4175,0
|
|
20250103,185300,217808055,4175,4175,4175,4175,0
|
|
20250103,185200,217808055,4175,4175,4175,4175,0
|
|
20250103,185100,217808055,4175,4175,4175,4175,0
|
|
20250103,185000,217808055,4175,4175,4175,4175,1881
|
|
20250103,184900,217808055,4175,4175,4175,4175,0
|
|
20250103,184800,217808055,4175,4175,4175,4175,0
|
|
20250103,184700,217808055,4175,4175,4175,4175,0
|
|
20250103,184600,217808055,4175,4175,4175,4175,0
|
|
20250103,184500,217808055,4175,4175,4175,4175,0
|
|
20250103,184400,217808055,4175,4175,4175,4175,0
|
|
20250103,184300,217808055,4175,4175,4175,4175,0
|
|
20250103,184200,217808055,4175,4175,4175,4175,0
|
|
20250103,184100,217808055,4175,4175,4175,4175,0
|
|
20250103,184000,217808055,4175,4175,4175,4175,0
|
|
20250103,183900,217808055,4175,4175,4175,4175,0
|
|
20250103,183800,217808055,4175,4175,4175,4175,0
|
|
20250103,183700,217808055,4175,4175,4175,4175,0
|
|
20250103,183600,217808055,4175,4175,4175,4175,0
|
|
20250103,183500,217808055,4175,4175,4175,4175,0
|
|
20250103,183400,217808055,4175,4175,4175,4175,0
|
|
20250103,183300,217808055,4175,4175,4175,4175,0
|
|
20250103,183200,217808055,4175,4175,4175,4175,0
|
|
20250103,183100,217808055,4175,4175,4175,4175,0
|
|
20250103,183000,217808055,4175,4175,4175,4175,0
|
|
20250103,182900,217808055,4175,4175,4175,4175,0
|
|
20250103,182800,217808055,4175,4175,4175,4175,0
|
|
20250103,182700,217808055,4175,4175,4175,4175,0
|
|
20250103,182600,217808055,4175,4175,4175,4175,0
|
|
20250103,182500,217808055,4175,4175,4175,4175,0
|
|
20250103,182400,217808055,4175,4175,4175,4175,0
|
|
20250103,182300,217808055,4175,4175,4175,4175,0
|
|
20250103,182200,217808055,4175,4175,4175,4175,0
|
|
20250103,182100,217808055,4175,4175,4175,4175,0
|
|
20250103,182000,217808055,4175,4175,4175,4175,1881
|
|
20250103,181900,217808055,4175,4175,4175,4175,0
|
|
20250103,181800,217808055,4175,4175,4175,4175,0
|
|
20250103,181700,217808055,4175,4175,4175,4175,0
|
|
20250103,181600,217808055,4175,4175,4175,4175,0
|
|
20250103,181500,217808055,4175,4175,4175,4175,0
|
|
20250103,181400,217808055,4175,4175,4175,4175,0
|
|
20250103,181300,217808055,4175,4175,4175,4175,0
|
|
20250103,181200,217808055,4175,4175,4175,4175,0
|
|
20250103,181100,217808055,4175,4175,4175,4175,0
|
|
20250103,181000,217808055,4175,4175,4175,4175,0
|
|
20250103,180900,217808055,4175,4175,4175,4175,0
|
|
20250103,180800,217808055,4175,4175,4175,4175,0
|
|
20250103,180700,217808055,4175,4175,4175,4175,0
|
|
20250103,180600,217808055,4175,4175,4175,4175,0
|
|
20250103,180500,217808055,4175,4175,4175,4175,0
|
|
20250103,180400,217808055,4175,4175,4175,4175,0
|
|
20250103,180300,217808055,4175,4175,4175,4175,0
|
|
20250103,180200,217808055,4175,4175,4175,4175,0
|
|
20250103,180100,217808055,4175,4175,4175,4175,0
|
|
20250103,180000,217808055,4175,4175,4175,4175,0
|
|
20250103,175900,217808055,4175,4175,4175,4175,0
|
|
20250103,175800,217808055,4175,4175,4175,4175,0
|
|
20250103,175700,217808055,4175,4175,4175,4175,0
|
|
20250103,175600,217808055,4175,4175,4175,4175,0
|
|
20250103,175500,217808055,4175,4175,4175,4175,0
|
|
20250103,175400,217808055,4175,4175,4175,4175,0
|
|
20250103,175300,217808055,4175,4175,4175,4175,0
|
|
20250103,175200,217808055,4175,4175,4175,4175,0
|
|
20250103,175100,217808055,4175,4175,4175,4175,0
|
|
20250103,175000,217808055,4175,4175,4175,4175,1881
|
|
20250103,174900,217808055,4175,4175,4175,4175,0
|
|
20250103,174800,217808055,4175,4175,4175,4175,0
|
|
20250103,174700,217808055,4175,4175,4175,4175,0
|
|
20250103,174600,217808055,4175,4175,4175,4175,0
|
|
20250103,174500,217808055,4175,4175,4175,4175,0
|
|
20250103,174400,217808055,4175,4175,4175,4175,0
|
|
20250103,174300,217808055,4175,4175,4175,4175,0
|
|
20250103,174200,217808055,4175,4175,4175,4175,0
|
|
20250103,174100,217808055,4175,4175,4175,4175,0
|
|
20250103,174000,217808055,4175,4175,4175,4175,0
|
|
20250103,173900,217808055,4175,4175,4175,4175,0
|
|
20250103,173800,217808055,4175,4175,4175,4175,0
|
|
20250103,173700,217808055,4175,4175,4175,4175,0
|
|
20250103,173600,217808055,4175,4175,4175,4175,0
|
|
20250103,173500,217808055,4175,4175,4175,4175,0
|
|
20250103,173400,217808055,4175,4175,4175,4175,0
|
|
20250103,173300,217808055,4175,4175,4175,4175,0
|
|
20250103,173200,217808055,4175,4175,4175,4175,0
|
|
20250103,173100,217808055,4175,4175,4175,4175,0
|
|
20250103,173000,217808055,4175,4175,4175,4175,0
|
|
20250103,172900,217808055,4175,4175,4175,4175,0
|
|
20250103,172800,217808055,4175,4175,4175,4175,0
|
|
20250103,172700,217808055,4175,4175,4175,4175,0
|
|
20250103,172600,217808055,4175,4175,4175,4175,0
|
|
20250103,172500,217808055,4175,4175,4175,4175,0
|
|
20250103,172400,217808055,4175,4175,4175,4175,0
|
|
20250103,172300,217808055,4175,4175,4175,4175,0
|
|
20250103,172200,217808055,4175,4175,4175,4175,0
|
|
20250103,172100,217808055,4175,4175,4175,4175,0
|
|
20250103,172000,217808055,4175,4175,4175,4175,1881
|
|
20250103,171900,217808055,4175,4175,4175,4175,0
|
|
20250103,171800,217808055,4175,4175,4175,4175,0
|
|
20250103,171700,217808055,4175,4175,4175,4175,0
|
|
20250103,171600,217808055,4175,4175,4175,4175,0
|
|
20250103,171500,217808055,4175,4175,4175,4175,0
|
|
20250103,171400,217808055,4175,4175,4175,4175,0
|
|
20250103,171300,217808055,4175,4175,4175,4175,0
|
|
20250103,171200,217808055,4175,4175,4175,4175,0
|
|
20250103,171100,217808055,4175,4175,4175,4175,0
|
|
20250103,171000,217808055,4175,4175,4175,4175,0
|
|
20250103,170900,217808055,4175,4175,4175,4175,0
|
|
20250103,170800,217808055,4175,4175,4175,4175,0
|
|
20250103,170700,217808055,4175,4175,4175,4175,0
|
|
20250103,170600,217808055,4175,4175,4175,4175,0
|
|
20250103,170500,217808055,4175,4175,4175,4175,0
|
|
20250103,170400,217808055,4175,4175,4175,4175,0
|
|
20250103,170300,217808055,4175,4175,4175,4175,0
|
|
20250103,170200,217808055,4175,4175,4175,4175,0
|
|
20250103,170100,217808055,4175,4175,4175,4175,0
|
|
20250103,170000,217808055,4175,4175,4175,4175,0
|
|
20250103,165900,217808055,4175,4175,4175,4175,0
|
|
20250103,165800,217808055,4175,4175,4175,4175,0
|
|
20250103,165700,217808055,4175,4175,4175,4175,0
|
|
20250103,165600,217808055,4175,4175,4175,4175,0
|
|
20250103,165500,217808055,4175,4175,4175,4175,0
|
|
20250103,165400,217808055,4175,4175,4175,4175,0
|
|
20250103,165300,217808055,4175,4175,4175,4175,0
|
|
20250103,165200,217808055,4175,4175,4175,4175,0
|
|
20250103,165100,217808055,4175,4175,4175,4175,0
|
|
20250103,165000,217808055,4175,4175,4175,4175,1881
|
|
20250103,164900,217808055,4175,4175,4175,4175,0
|
|
20250103,164800,217808055,4175,4175,4175,4175,0
|
|
20250103,164700,217808055,4175,4175,4175,4175,0
|
|
20250103,164600,217808055,4175,4175,4175,4175,0
|
|
20250103,164500,217808055,4175,4175,4175,4175,0
|
|
20250103,164400,217808055,4175,4175,4175,4175,0
|
|
20250103,164300,217808055,4175,4175,4175,4175,0
|
|
20250103,164200,217808055,4175,4175,4175,4175,0
|
|
20250103,164100,217808055,4175,4175,4175,4175,0
|
|
20250103,164000,217808055,4175,4175,4175,4175,0
|
|
20250103,163900,217808055,4175,4175,4175,4175,0
|
|
20250103,163800,217808055,4175,4175,4175,4175,0
|
|
20250103,163700,217808055,4175,4175,4175,4175,0
|
|
20250103,163600,217808055,4175,4175,4175,4175,0
|
|
20250103,163500,217808055,4175,4175,4175,4175,0
|
|
20250103,163400,217808055,4175,4175,4175,4175,0
|
|
20250103,163300,217808055,4175,4175,4175,4175,0
|
|
20250103,163200,217808055,4175,4175,4175,4175,0
|
|
20250103,163100,217808055,4175,4175,4175,4175,0
|
|
20250103,163000,217808055,4175,4175,4175,4175,0
|
|
20250103,162900,217808055,4175,4175,4175,4175,0
|
|
20250103,162800,217808055,4175,4175,4175,4175,0
|
|
20250103,162700,217808055,4175,4175,4175,4175,0
|
|
20250103,162600,217808055,4175,4175,4175,4175,0
|
|
20250103,162500,217808055,4175,4175,4175,4175,0
|
|
20250103,162400,217808055,4175,4175,4175,4175,0
|
|
20250103,162300,217808055,4175,4175,4175,4175,0
|
|
20250103,162200,217808055,4175,4175,4175,4175,0
|
|
20250103,162100,217808055,4175,4175,4175,4175,0
|
|
20250103,162000,217808055,4175,4175,4175,4175,1881
|
|
20250103,161900,217808055,4175,4175,4175,4175,0
|
|
20250103,161800,217808055,4175,4175,4175,4175,0
|
|
20250103,161700,217808055,4175,4175,4175,4175,0
|
|
20250103,161600,217808055,4175,4175,4175,4175,0
|
|
20250103,161500,217808055,4175,4175,4175,4175,0
|
|
20250103,161400,217808055,4175,4175,4175,4175,0
|
|
20250103,161300,217808055,4175,4175,4175,4175,0
|
|
20250103,161200,217808055,4175,4175,4175,4175,0
|
|
20250103,161100,217808055,4175,4175,4175,4175,0
|
|
20250103,161000,217808055,4175,4175,4175,4175,0
|
|
20250103,160900,217808055,4175,4175,4175,4175,0
|
|
20250103,160800,217808055,4175,4175,4175,4175,0
|
|
20250103,160700,217808055,4175,4175,4175,4175,0
|
|
20250103,160600,217808055,4175,4175,4175,4175,0
|
|
20250103,160500,217808055,4175,4175,4175,4175,0
|
|
20250103,160400,217808055,4175,4175,4175,4175,0
|
|
20250103,160300,217808055,4175,4175,4175,4175,0
|
|
20250103,160200,217808055,4175,4175,4175,4175,0
|
|
20250103,160100,217808055,4175,4175,4175,4175,0
|
|
20250103,160000,217808055,4175,4175,4175,4175,0
|
|
20250103,155900,217808055,4175,4175,4175,4175,0
|
|
20250103,155800,217808055,4175,4175,4175,4175,0
|
|
20250103,155700,217808055,4175,4175,4175,4175,0
|
|
20250103,155600,217808055,4175,4175,4175,4175,0
|
|
20250103,155500,217808055,4175,4175,4175,4175,0
|
|
20250103,155400,217808055,4175,4175,4175,4175,0
|
|
20250103,155300,217808055,4175,4175,4175,4175,0
|
|
20250103,155200,217808055,4175,4175,4175,4175,0
|
|
20250103,155100,217808055,4175,4175,4175,4175,0
|
|
20250103,155000,217808055,4175,4175,4175,4175,1881
|
|
20250103,154900,217808055,4175,4175,4175,4175,0
|
|
20250103,154800,217808055,4175,4175,4175,4175,0
|
|
20250103,154700,217808055,4175,4175,4175,4175,0
|
|
20250103,154600,217808055,4175,4175,4175,4175,0
|
|
20250103,154500,217808055,4175,4175,4175,4175,0
|
|
20250103,154400,217808055,4175,4175,4175,4175,0
|
|
20250103,154300,217808055,4175,4175,4175,4175,0
|
|
20250103,154200,217808055,4175,4175,4175,4175,0
|
|
20250103,154100,217808055,4175,4175,4175,4175,0
|
|
20250103,154000,217808055,4175,4175,4175,4175,0
|
|
20250103,153900,217808055,4175,4175,4175,4175,0
|
|
20250103,153800,217808055,4175,4175,4175,4175,0
|
|
20250103,153700,217808055,4175,4175,4175,4175,0
|
|
20250103,153600,217808055,4175,4175,4175,4175,0
|
|
20250103,153500,217808055,4175,4175,4175,4175,0
|
|
20250103,153400,217808055,4175,4175,4175,4175,0
|
|
20250103,153300,217808055,4175,4175,4175,4175,0
|
|
20250103,153200,217808055,4175,4175,4175,4175,0
|
|
20250103,153100,217808055,4175,4175,4175,4175,0
|
|
20250103,153000,217808055,4175,4175,4175,4175,1881
|
|
20250103,152900,209954880,4175,4175,4175,4175,0
|
|
20250103,152800,209954880,4175,4175,4175,4175,0
|
|
20250103,152700,209954880,4175,4175,4175,4175,0
|
|
20250103,152600,209954880,4175,4175,4175,4175,0
|
|
20250103,152500,209954880,4175,4175,4175,4175,0
|
|
20250103,152400,209954880,4175,4175,4175,4175,0
|
|
20250103,152300,209954880,4175,4175,4175,4175,0
|
|
20250103,152200,209954880,4175,4175,4175,4175,0
|
|
20250103,152100,209954880,4175,4175,4175,4175,0
|
|
20250103,152000,209954880,4175,4175,4175,4175,0
|
|
20250103,151900,209954880,4175,4155,4175,4155,113
|
|
20250103,151800,209484235,4155,4160,4160,4155,222
|
|
20250103,151700,208561600,4160,4160,4160,4160,0
|
|
20250103,151600,208561600,4160,4160,4160,4160,0
|
|
20250103,151500,208561600,4160,4165,4165,4160,58
|
|
20250103,151400,208320315,4175,4175,4175,4175,0
|
|
20250103,151300,208320315,4175,4175,4175,4175,0
|
|
20250103,151200,208320315,4175,4175,4175,4175,0
|
|
20250103,151100,208320315,4175,4170,4175,4170,279
|
|
20250103,151000,207156610,4170,4170,4170,4170,6
|
|
20250103,150900,207131590,4165,4165,4165,4165,1
|
|
20250103,150800,207127425,4170,4170,4170,4170,0
|
|
20250103,150700,207127425,4170,4170,4170,4170,1
|
|
20250103,150600,207123255,4170,4170,4170,4170,0
|
|
20250103,150500,207123255,4170,4170,4170,4170,0
|
|
20250103,150400,207123255,4170,4170,4170,4170,0
|
|
20250103,150300,207123255,4170,4170,4170,4170,0
|
|
20250103,150200,207123255,4170,4170,4170,4170,0
|
|
20250103,150100,207123255,4170,4170,4170,4170,0
|
|
20250103,150000,207123255,4170,4170,4170,4170,0
|
|
20250103,145900,207123255,4170,4170,4170,4170,1
|
|
20250103,145800,207119085,4160,4160,4160,4160,0
|
|
20250103,145700,207119085,4160,4160,4160,4160,0
|
|
20250103,145600,207119085,4160,4160,4160,4160,0
|
|
20250103,145500,207119085,4160,4160,4160,4160,0
|
|
20250103,145400,207119085,4160,4160,4160,4160,0
|
|
20250103,145300,207119085,4160,4160,4160,4160,0
|
|
20250103,145200,207119085,4160,4160,4160,4160,0
|
|
20250103,145100,207119085,4160,4160,4160,4160,0
|
|
20250103,145000,207119085,4160,4160,4160,4160,0
|
|
20250103,144900,207119085,4160,4160,4160,4160,0
|
|
20250103,144800,207119085,4160,4165,4165,4160,573
|
|
20250103,144700,204732585,4165,4165,4165,4165,0
|
|
20250103,144600,204732585,4165,4165,4165,4165,0
|
|
20250103,144500,204732585,4165,4165,4165,4165,22
|
|
20250103,144400,204640955,4165,4165,4165,4165,0
|
|
20250103,144300,204640955,4165,4160,4165,4150,59
|
|
20250103,144200,204395845,4165,4165,4165,4165,0
|
|
20250103,144100,204395845,4165,4165,4165,4165,0
|
|
20250103,144000,204395845,4165,4165,4165,4165,0
|
|
20250103,143900,204395845,4165,4165,4165,4165,0
|
|
20250103,143800,204395845,4165,4165,4165,4165,6
|
|
20250103,143700,204370855,4165,4165,4165,4165,4
|
|
20250103,143600,204354195,4165,4170,4170,4165,10
|
|
20250103,143500,204312520,4170,4170,4170,4170,0
|
|
20250103,143400,204312520,4170,4170,4170,4170,0
|
|
20250103,143300,204312520,4170,4170,4170,4170,0
|
|
20250103,143200,204312520,4170,4170,4170,4170,0
|
|
20250103,143100,204312520,4170,4170,4170,4170,5
|
|
20250103,143000,204291670,4170,4170,4170,4170,0
|
|
20250103,142900,204291670,4170,4170,4170,4170,0
|
|
20250103,142800,204291670,4170,4170,4170,4170,0
|
|
20250103,142700,204291670,4170,4170,4170,4170,0
|
|
20250103,142600,204291670,4170,4170,4170,4170,0
|
|
20250103,142500,204291670,4170,4170,4170,4170,52
|
|
20250103,142400,204074830,4150,4150,4150,4150,0
|
|
20250103,142300,204074830,4150,4150,4150,4150,0
|
|
20250103,142200,204074830,4150,4150,4150,4150,0
|
|
20250103,142100,204074830,4150,4150,4150,4150,0
|
|
20250103,142000,204074830,4150,4160,4160,4150,1750
|
|
20250103,141900,196806625,4160,4160,4160,4160,0
|
|
20250103,141800,196806625,4160,4160,4160,4160,0
|
|
20250103,141700,196806625,4160,4160,4160,4160,0
|
|
20250103,141600,196806625,4160,4160,4160,4160,0
|
|
20250103,141500,196806625,4160,4160,4160,4160,0
|
|
20250103,141400,196806625,4160,4160,4160,4160,0
|
|
20250103,141300,196806625,4160,4160,4160,4160,0
|
|
20250103,141200,196806625,4160,4165,4165,4160,400
|
|
20250103,141100,195142535,4170,4170,4170,4170,0
|
|
20250103,141000,195142535,4170,4170,4170,4170,0
|
|
20250103,140900,195142535,4170,4170,4170,4170,0
|
|
20250103,140800,195142535,4170,4165,4170,4165,350
|
|
20250103,140700,193684740,4170,4170,4170,4170,0
|
|
20250103,140600,193684740,4170,4170,4170,4170,0
|
|
20250103,140500,193684740,4170,4170,4170,4170,5
|
|
20250103,140400,193663890,4170,4170,4170,4170,0
|
|
20250103,140300,193663890,4170,4170,4170,4170,2
|
|
20250103,140200,193655550,4175,4175,4175,4175,0
|
|
20250103,140100,193655550,4175,4175,4175,4175,0
|
|
20250103,140000,193655550,4175,4175,4175,4175,0
|
|
20250103,135900,193655550,4175,4175,4175,4175,0
|
|
20250103,135800,193655550,4175,4175,4175,4175,0
|
|
20250103,135700,193655550,4175,4175,4175,4175,0
|
|
20250103,135600,193655550,4175,4175,4175,4175,0
|
|
20250103,135500,193655550,4175,4175,4175,4175,0
|
|
20250103,135400,193655550,4175,4175,4175,4175,0
|
|
20250103,135300,193655550,4175,4175,4175,4175,0
|
|
20250103,135200,193655550,4175,4175,4175,4175,0
|
|
20250103,135100,193655550,4175,4175,4175,4175,0
|
|
20250103,135000,193655550,4175,4175,4175,4175,0
|
|
20250103,134900,193655550,4175,4175,4175,4175,0
|
|
20250103,134800,193655550,4175,4175,4175,4175,0
|
|
20250103,134700,193655550,4175,4175,4175,4175,0
|
|
20250103,134600,193655550,4175,4175,4175,4175,2
|
|
20250103,134500,193647200,4175,4175,4175,4175,0
|
|
20250103,134400,193647200,4175,4175,4175,4175,0
|
|
20250103,134300,193647200,4175,4175,4175,4175,0
|
|
20250103,134200,193647200,4175,4175,4175,4175,0
|
|
20250103,134100,193647200,4175,4175,4175,4175,0
|
|
20250103,134000,193647200,4175,4175,4175,4175,0
|
|
20250103,133900,193647200,4175,4175,4175,4175,0
|
|
20250103,133800,193647200,4175,4175,4175,4175,0
|
|
20250103,133700,193647200,4175,4170,4175,4170,167
|
|
20250103,133600,192950710,4175,4175,4175,4175,0
|
|
20250103,133500,192950710,4175,4175,4175,4175,0
|
|
20250103,133400,192950710,4175,4175,4175,4175,0
|
|
20250103,133300,192950710,4175,4175,4175,4175,0
|
|
20250103,133200,192950710,4175,4175,4175,4175,0
|
|
20250103,133100,192950710,4175,4175,4175,4175,0
|
|
20250103,133000,192950710,4175,4175,4175,4175,0
|
|
20250103,132900,192950710,4175,4175,4175,4175,0
|
|
20250103,132800,192950710,4175,4175,4175,4175,0
|
|
20250103,132700,192950710,4175,4175,4175,4175,0
|
|
20250103,132600,192950710,4175,4175,4175,4175,0
|
|
20250103,132500,192950710,4175,4175,4175,4175,0
|
|
20250103,132400,192950710,4175,4175,4175,4175,0
|
|
20250103,132300,192950710,4175,4175,4175,4175,0
|
|
20250103,132200,192950710,4175,4175,4175,4175,0
|
|
20250103,132100,192950710,4175,4175,4175,4175,1
|
|
20250103,132000,192946535,4175,4175,4175,4175,0
|
|
20250103,131900,192946535,4175,4175,4175,4175,0
|
|
20250103,131800,192946535,4175,4175,4175,4175,0
|
|
20250103,131700,192946535,4175,4175,4175,4175,0
|
|
20250103,131600,192946535,4175,4175,4175,4175,0
|
|
20250103,131500,192946535,4175,4175,4175,4175,447
|
|
20250103,131400,191080310,4175,4175,4175,4175,132
|
|
20250103,131300,190529210,4175,4175,4175,4175,0
|
|
20250103,131200,190529210,4175,4175,4175,4175,0
|
|
20250103,131100,190529210,4175,4175,4175,4175,14
|
|
20250103,131000,190470760,4175,4175,4175,4175,0
|
|
20250103,130900,190470760,4175,4175,4175,4175,0
|
|
20250103,130800,190470760,4175,4175,4175,4175,0
|
|
20250103,130700,190470760,4175,4175,4175,4175,0
|
|
20250103,130600,190470760,4175,4175,4175,4175,0
|
|
20250103,130500,190470760,4175,4170,4175,4170,371
|
|
20250103,130400,188923600,4170,4170,4170,4170,0
|
|
20250103,130300,188923600,4170,4170,4170,4170,0
|
|
20250103,130200,188923600,4170,4170,4170,4170,0
|
|
20250103,130100,188923600,4170,4170,4170,4170,0
|
|
20250103,130000,188923600,4170,4170,4170,4170,0
|
|
20250103,125900,188923600,4170,4170,4170,4170,0
|
|
20250103,125800,188923600,4170,4170,4170,4170,0
|
|
20250103,125700,188923600,4170,4170,4170,4170,0
|
|
20250103,125600,188923600,4170,4170,4170,4170,0
|
|
20250103,125500,188923600,4170,4170,4170,4170,0
|
|
20250103,125400,188923600,4170,4170,4170,4170,0
|
|
20250103,125300,188923600,4170,4170,4170,4170,500
|
|
20250103,125200,186838600,4165,4165,4165,4165,0
|
|
20250103,125100,186838600,4165,4165,4165,4165,0
|
|
20250103,125000,186838600,4165,4165,4165,4165,0
|
|
20250103,124900,186838600,4165,4165,4165,4165,60
|
|
20250103,124800,186588700,4160,4160,4160,4160,0
|
|
20250103,124700,186588700,4160,4160,4160,4160,0
|
|
20250103,124600,186588700,4160,4165,4165,4160,160
|
|
20250103,124500,185922400,4170,4170,4170,4170,0
|
|
20250103,124400,185922400,4170,4170,4170,4170,0
|
|
20250103,124300,185922400,4170,4170,4170,4170,0
|
|
20250103,124200,185922400,4170,4170,4170,4170,250
|
|
20250103,124100,184879900,4170,4170,4170,4170,0
|
|
20250103,124000,184879900,4170,4170,4170,4170,0
|
|
20250103,123900,184879900,4170,4170,4170,4170,0
|
|
20250103,123800,184879900,4170,4170,4170,4170,0
|
|
20250103,123700,184879900,4170,4170,4170,4170,0
|
|
20250103,123600,184879900,4170,4170,4170,4170,0
|
|
20250103,123500,184879900,4170,4170,4170,4170,100
|
|
20250103,123400,184462900,4170,4165,4170,4165,12
|
|
20250103,123300,184412880,4165,4165,4165,4165,0
|
|
20250103,123200,184412880,4165,4165,4165,4165,0
|
|
20250103,123100,184412880,4165,4165,4165,4165,0
|
|
20250103,123000,184412880,4165,4165,4165,4165,0
|
|
20250103,122900,184412880,4165,4165,4165,4165,1
|
|
20250103,122800,184408715,4170,4170,4170,4170,0
|
|
20250103,122700,184408715,4170,4170,4170,4170,0
|
|
20250103,122600,184408715,4170,4170,4170,4170,0
|
|
20250103,122500,184408715,4170,4170,4170,4170,0
|
|
20250103,122400,184408715,4170,4170,4170,4170,0
|
|
20250103,122300,184408715,4170,4165,4170,4165,56
|
|
20250103,122200,184175445,4180,4180,4180,4180,0
|
|
20250103,122100,184175445,4180,4180,4180,4180,0
|
|
20250103,122000,184175445,4180,4180,4180,4180,0
|
|
20250103,121900,184175445,4180,4180,4180,4180,0
|
|
20250103,121800,184175445,4180,4180,4180,4180,0
|
|
20250103,121700,184175445,4180,4180,4180,4180,0
|
|
20250103,121600,184175445,4180,4180,4180,4180,0
|
|
20250103,121500,184175445,4180,4180,4180,4180,0
|
|
20250103,121400,184175445,4180,4180,4180,4180,0
|
|
20250103,121300,184175445,4180,4180,4180,4180,0
|
|
20250103,121200,184175445,4180,4180,4180,4180,0
|
|
20250103,121100,184175445,4180,4180,4180,4180,0
|
|
20250103,121000,184175445,4180,4180,4180,4180,0
|
|
20250103,120900,184175445,4180,4180,4180,4180,0
|
|
20250103,120800,184175445,4180,4180,4180,4180,0
|
|
20250103,120700,184175445,4180,4180,4180,4180,0
|
|
20250103,120600,184175445,4180,4180,4180,4180,0
|
|
20250103,120500,184175445,4180,4180,4180,4180,0
|
|
20250103,120400,184175445,4180,4180,4180,4180,0
|
|
20250103,120300,184175445,4180,4180,4180,4180,0
|
|
20250103,120200,184175445,4180,4180,4180,4180,0
|
|
20250103,120100,184175445,4180,4180,4180,4180,0
|
|
20250103,120000,184175445,4180,4180,4180,4180,0
|
|
20250103,115900,184175445,4180,4180,4180,4180,0
|
|
20250103,115800,184175445,4180,4180,4180,4180,0
|
|
20250103,115700,184175445,4180,4180,4180,4180,0
|
|
20250103,115600,184175445,4180,4180,4180,4180,0
|
|
20250103,115500,184175445,4180,4180,4180,4180,0
|
|
20250103,115400,184175445,4180,4180,4180,4180,1
|
|
20250103,115300,184171265,4175,4175,4175,4175,141
|
|
20250103,115200,183582590,4175,4175,4175,4175,0
|
|
20250103,115100,183582590,4175,4175,4175,4175,0
|
|
20250103,115000,183582590,4175,4175,4175,4175,0
|
|
20250103,114900,183582590,4175,4170,4175,4170,514
|
|
20250103,114800,181439205,4170,4170,4170,4170,1
|
|
20250103,114700,181435035,4150,4150,4150,4150,300
|
|
20250103,114600,180190035,4170,4155,4170,4155,4666
|
|
20250103,114500,160778950,4150,4150,4150,4150,0
|
|
20250103,114400,160778950,4150,4150,4150,4150,0
|
|
20250103,114300,160778950,4150,4150,4150,4150,0
|
|
20250103,114200,160778950,4150,4150,4150,4150,1
|
|
20250103,114100,160774800,4155,4155,4155,4155,0
|
|
20250103,114000,160774800,4155,4155,4155,4155,0
|
|
20250103,113900,160774800,4155,4155,4155,4155,16
|
|
20250103,113800,160708320,4155,4155,4155,4155,0
|
|
20250103,113700,160708320,4155,4155,4155,4155,0
|
|
20250103,113600,160708320,4155,4155,4155,4155,0
|
|
20250103,113500,160708320,4155,4155,4155,4155,7
|
|
20250103,113400,160679235,4155,4155,4155,4155,0
|
|
20250103,113300,160679235,4155,4155,4155,4155,0
|
|
20250103,113200,160679235,4155,4155,4155,4155,2
|
|
20250103,113100,160670925,4155,4155,4155,4155,0
|
|
20250103,113000,160670925,4155,4155,4155,4155,120
|
|
20250103,112900,160172325,4160,4160,4160,4160,25
|
|
20250103,112800,160068325,4155,4155,4155,4155,0
|
|
20250103,112700,160068325,4155,4155,4155,4155,0
|
|
20250103,112600,160068325,4155,4155,4155,4155,0
|
|
20250103,112500,160068325,4155,4155,4155,4155,253
|
|
20250103,112400,159017110,4155,4155,4155,4155,0
|
|
20250103,112300,159017110,4155,4155,4155,4155,0
|
|
20250103,112200,159017110,4155,4155,4155,4155,0
|
|
20250103,112100,159017110,4155,4155,4155,4155,0
|
|
20250103,112000,159017110,4155,4155,4155,4155,0
|
|
20250103,111900,159017110,4155,4155,4155,4155,0
|
|
20250103,111800,159017110,4155,4155,4155,4155,0
|
|
20250103,111700,159017110,4155,4155,4155,4155,0
|
|
20250103,111600,159017110,4155,4155,4155,4155,0
|
|
20250103,111500,159017110,4155,4155,4155,4155,0
|
|
20250103,111400,159017110,4155,4155,4155,4155,20
|
|
20250103,111300,158934010,4155,4155,4155,4155,0
|
|
20250103,111200,158934010,4155,4155,4155,4155,0
|
|
20250103,111100,158934010,4155,4155,4155,4155,0
|
|
20250103,111000,158934010,4155,4155,4155,4155,0
|
|
20250103,110900,158934010,4155,4155,4155,4155,0
|
|
20250103,110800,158934010,4155,4155,4155,4155,0
|
|
20250103,110700,158934010,4155,4155,4155,4155,0
|
|
20250103,110600,158934010,4155,4155,4155,4155,0
|
|
20250103,110500,158934010,4155,4155,4155,4155,0
|
|
20250103,110400,158934010,4155,4155,4155,4155,0
|
|
20250103,110300,158934010,4155,4155,4155,4155,0
|
|
20250103,110200,158934010,4155,4155,4155,4155,2
|
|
20250103,110100,158925700,4155,4155,4155,4155,80
|
|
20250103,110000,158593300,4150,4150,4150,4150,0
|
|
20250103,105900,158593300,4150,4150,4150,4150,1
|
|
20250103,105800,158589150,4150,4150,4150,4150,205
|
|
20250103,105700,157738400,4160,4160,4160,4160,0
|
|
20250103,105600,157738400,4160,4160,4160,4160,0
|
|
20250103,105500,157738400,4160,4160,4160,4160,0
|
|
20250103,105400,157738400,4160,4160,4160,4160,0
|
|
20250103,105300,157738400,4160,4160,4160,4160,0
|
|
20250103,105200,157738400,4160,4160,4160,4160,20
|
|
20250103,105100,157655200,4160,4160,4160,4160,20
|
|
20250103,105000,157572000,4160,4160,4160,4160,0
|
|
20250103,104900,157572000,4160,4160,4160,4160,0
|
|
20250103,104800,157572000,4160,4160,4160,4160,1
|
|
20250103,104700,157567840,4155,4155,4155,4155,0
|
|
20250103,104600,157567840,4155,4160,4160,4155,259
|
|
20250103,104500,156491400,4160,4160,4160,4160,0
|
|
20250103,104400,156491400,4160,4160,4160,4160,17
|
|
20250103,104300,156420680,4160,4160,4160,4160,23
|
|
20250103,104200,156325000,4155,4155,4155,4155,3148
|
|
20250103,104100,143245060,4150,4150,4150,4150,148
|
|
20250103,104000,142630860,4150,4150,4150,4150,200
|
|
20250103,103900,141800860,4150,4150,4150,4150,300
|
|
20250103,103800,140555860,4145,4145,4145,4145,0
|
|
20250103,103700,140555860,4145,4145,4145,4145,982
|
|
20250103,103600,136485470,4145,4145,4145,4145,0
|
|
20250103,103500,136485470,4145,4145,4145,4145,2
|
|
20250103,103400,136477180,4145,4145,4145,4145,0
|
|
20250103,103300,136477180,4145,4145,4145,4145,204
|
|
20250103,103200,135631600,4145,4145,4145,4145,0
|
|
20250103,103100,135631600,4145,4145,4145,4145,10
|
|
20250103,103000,135590150,4145,4145,4145,4145,0
|
|
20250103,102900,135590150,4145,4145,4145,4145,0
|
|
20250103,102800,135590150,4145,4145,4145,4145,0
|
|
20250103,102700,135590150,4145,4145,4145,4145,0
|
|
20250103,102600,135590150,4145,4145,4145,4145,0
|
|
20250103,102500,135590150,4145,4145,4145,4145,0
|
|
20250103,102400,135590150,4145,4145,4145,4145,0
|
|
20250103,102300,135590150,4145,4145,4145,4145,0
|
|
20250103,102200,135590150,4145,4145,4145,4145,0
|
|
20250103,102100,135590150,4145,4145,4145,4145,0
|
|
20250103,102000,135590150,4145,4145,4145,4145,0
|
|
20250103,101900,135590150,4145,4145,4145,4145,0
|
|
20250103,101800,135590150,4145,4145,4145,4145,40
|
|
20250103,101700,135424350,4140,4140,4140,4140,327
|
|
20250103,101600,134070570,4140,4140,4140,4140,0
|
|
20250103,101500,134070570,4140,4140,4140,4140,11
|
|
20250103,101400,134025030,4140,4140,4140,4140,0
|
|
20250103,101300,134025030,4140,4140,4140,4140,2
|
|
20250103,101200,134016750,4140,4140,4140,4140,2
|
|
20250103,101100,134008470,4140,4140,4140,4140,0
|
|
20250103,101000,134008470,4140,4140,4140,4140,50
|
|
20250103,100900,133801470,4145,4140,4145,4140,370
|
|
20250103,100800,132269625,4140,4140,4140,4140,7
|
|
20250103,100700,132240645,4140,4140,4140,4140,2
|
|
20250103,100600,132232365,4140,4140,4140,4140,0
|
|
20250103,100500,132232365,4140,4140,4140,4140,0
|
|
20250103,100400,132232365,4140,4140,4140,4140,20
|
|
20250103,100300,132149565,4140,4140,4140,4140,4
|
|
20250103,100200,132133005,4135,4135,4135,4135,0
|
|
20250103,100100,132133005,4135,4135,4135,4135,0
|
|
20250103,100000,132133005,4135,4135,4135,4135,0
|
|
20250103,095900,132133005,4135,4135,4135,4135,1
|
|
20250103,095800,132128870,4135,4135,4135,4135,550
|
|
20250103,095700,129854620,4140,4140,4140,4140,0
|
|
20250103,095600,129854620,4140,4140,4140,4140,0
|
|
20250103,095500,129854620,4140,4140,4140,4140,57
|
|
20250103,095400,129618640,4140,4140,4140,4140,0
|
|
20250103,095300,129618640,4140,4140,4140,4140,16
|
|
20250103,095200,129552400,4135,4135,4135,4135,0
|
|
20250103,095100,129552400,4135,4135,4135,4135,250
|
|
20250103,095000,128518650,4140,4140,4140,4140,0
|
|
20250103,094900,128518650,4140,4140,4140,4140,28
|
|
20250103,094800,128402730,4140,4140,4140,4140,2
|
|
20250103,094700,128394450,4135,4135,4135,4135,0
|
|
20250103,094600,128394450,4135,4135,4135,4135,0
|
|
20250103,094500,128394450,4135,4135,4135,4135,25
|
|
20250103,094400,128291075,4140,4140,4140,4140,400
|
|
20250103,094300,126635075,4140,4140,4140,4140,1
|
|
20250103,094200,126630935,4140,4140,4140,4140,10
|
|
20250103,094100,126589535,4140,4140,4140,4140,0
|
|
20250103,094000,126589535,4140,4140,4140,4140,8
|
|
20250103,093900,126556415,4140,4140,4140,4140,64
|
|
20250103,093800,126291455,4135,4135,4135,4135,0
|
|
20250103,093700,126291455,4135,4125,4135,4125,1859
|
|
20250103,093600,118616925,4125,4125,4125,4125,2
|
|
20250103,093500,118608675,4120,4120,4120,4120,0
|
|
20250103,093400,118608675,4120,4120,4120,4120,0
|
|
20250103,093300,118608675,4120,4120,4120,4120,0
|
|
20250103,093200,118608675,4120,4120,4120,4120,0
|
|
20250103,093100,118608675,4120,4115,4120,4115,245
|
|
20250103,093000,117599285,4120,4120,4120,4120,2
|
|
20250103,092900,117591045,4120,4120,4120,4120,32
|
|
20250103,092800,117459205,4120,4120,4120,4120,0
|
|
20250103,092700,117459205,4120,4120,4120,4120,12
|
|
20250103,092600,117409765,4120,4120,4120,4120,11
|
|
20250103,092500,117364445,4125,4120,4125,4120,6
|
|
20250103,092400,117339715,4120,4115,4120,4115,26
|
|
20250103,092300,117232715,4115,4115,4115,4115,0
|
|
20250103,092200,117232715,4115,4115,4115,4115,1
|
|
20250103,092100,117228600,4080,4105,4105,4080,4145
|
|
20250103,092000,100280615,4115,4105,4115,4105,538
|
|
20250103,091900,98068485,4100,4095,4100,4095,609
|
|
20250103,091800,95573990,4100,4100,4105,4080,3055
|
|
20250103,091700,83103080,4100,4135,4150,4100,15005
|
|
20250103,091600,21374000,4160,4160,4160,4160,50
|
|
20250103,091500,21166000,4160,4140,4160,4135,946
|
|
20250103,091400,17248765,4155,4155,4155,4155,0
|
|
20250103,091300,17248765,4155,4155,4155,4155,0
|
|
20250103,091200,17248765,4155,4155,4155,4155,0
|
|
20250103,091100,17248765,4155,4155,4155,4155,0
|
|
20250103,091000,17248765,4155,4155,4155,4130,2193
|
|
20250103,090900,8186650,4130,4130,4130,4130,10
|
|
20250103,090800,8145350,4150,4150,4150,4150,20
|
|
20250103,090700,8062350,4150,4150,4150,4150,10
|
|
20250103,090600,8020850,4150,4150,4150,4150,0
|
|
20250103,090500,8020850,4150,4150,4150,4150,0
|
|
20250103,090400,8020850,4150,4150,4150,4150,0
|
|
20250103,090300,8020850,4150,4150,4150,4150,0
|
|
20250103,090200,8020850,4150,4150,4155,4150,1209
|
|
20250103,090100,3003480,4120,4120,4120,4120,700
|
|
20250103,090000,119480,4120,4120,4120,4120,29
|