653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,195000,98660120,4185,4185,4185,4185,156
|
|
20250110,194900,98660120,4185,4185,4185,4185,0
|
|
20250110,194800,98660120,4185,4185,4185,4185,0
|
|
20250110,194700,98660120,4185,4185,4185,4185,0
|
|
20250110,194600,98660120,4185,4185,4185,4185,0
|
|
20250110,194500,98660120,4185,4185,4185,4185,0
|
|
20250110,194400,98660120,4185,4185,4185,4185,0
|
|
20250110,194300,98660120,4185,4185,4185,4185,0
|
|
20250110,194200,98660120,4185,4185,4185,4185,0
|
|
20250110,194100,98660120,4185,4185,4185,4185,0
|
|
20250110,194000,98660120,4185,4185,4185,4185,0
|
|
20250110,193900,98660120,4185,4185,4185,4185,0
|
|
20250110,193800,98660120,4185,4185,4185,4185,0
|
|
20250110,193700,98660120,4185,4185,4185,4185,0
|
|
20250110,193600,98660120,4185,4185,4185,4185,0
|
|
20250110,193500,98660120,4185,4185,4185,4185,0
|
|
20250110,193400,98660120,4185,4185,4185,4185,0
|
|
20250110,193300,98660120,4185,4185,4185,4185,0
|
|
20250110,193200,98660120,4185,4185,4185,4185,0
|
|
20250110,193100,98660120,4185,4185,4185,4185,0
|
|
20250110,193000,98660120,4185,4185,4185,4185,0
|
|
20250110,192900,98660120,4185,4185,4185,4185,0
|
|
20250110,192800,98660120,4185,4185,4185,4185,0
|
|
20250110,192700,98660120,4185,4185,4185,4185,0
|
|
20250110,192600,98660120,4185,4185,4185,4185,0
|
|
20250110,192500,98660120,4185,4185,4185,4185,0
|
|
20250110,192400,98660120,4185,4185,4185,4185,0
|
|
20250110,192300,98660120,4185,4185,4185,4185,0
|
|
20250110,192200,98660120,4185,4185,4185,4185,0
|
|
20250110,192100,98660120,4185,4185,4185,4185,0
|
|
20250110,192000,98660120,4185,4185,4185,4185,156
|
|
20250110,191900,98660120,4185,4185,4185,4185,0
|
|
20250110,191800,98660120,4185,4185,4185,4185,0
|
|
20250110,191700,98660120,4185,4185,4185,4185,0
|
|
20250110,191600,98660120,4185,4185,4185,4185,0
|
|
20250110,191500,98660120,4185,4185,4185,4185,0
|
|
20250110,191400,98660120,4185,4185,4185,4185,0
|
|
20250110,191300,98660120,4185,4185,4185,4185,0
|
|
20250110,191200,98660120,4185,4185,4185,4185,0
|
|
20250110,191100,98660120,4185,4185,4185,4185,0
|
|
20250110,191000,98660120,4185,4185,4185,4185,0
|
|
20250110,190900,98660120,4185,4185,4185,4185,0
|
|
20250110,190800,98660120,4185,4185,4185,4185,0
|
|
20250110,190700,98660120,4185,4185,4185,4185,0
|
|
20250110,190600,98660120,4185,4185,4185,4185,0
|
|
20250110,190500,98660120,4185,4185,4185,4185,0
|
|
20250110,190400,98660120,4185,4185,4185,4185,0
|
|
20250110,190300,98660120,4185,4185,4185,4185,0
|
|
20250110,190200,98660120,4185,4185,4185,4185,0
|
|
20250110,190100,98660120,4185,4185,4185,4185,0
|
|
20250110,190000,98660120,4185,4185,4185,4185,0
|
|
20250110,185900,98660120,4185,4185,4185,4185,0
|
|
20250110,185800,98660120,4185,4185,4185,4185,0
|
|
20250110,185700,98660120,4185,4185,4185,4185,0
|
|
20250110,185600,98660120,4185,4185,4185,4185,0
|
|
20250110,185500,98660120,4185,4185,4185,4185,0
|
|
20250110,185400,98660120,4185,4185,4185,4185,0
|
|
20250110,185300,98660120,4185,4185,4185,4185,0
|
|
20250110,185200,98660120,4185,4185,4185,4185,0
|
|
20250110,185100,98660120,4185,4185,4185,4185,0
|
|
20250110,185000,98660120,4185,4185,4185,4185,156
|
|
20250110,184900,98660120,4185,4185,4185,4185,0
|
|
20250110,184800,98660120,4185,4185,4185,4185,0
|
|
20250110,184700,98660120,4185,4185,4185,4185,0
|
|
20250110,184600,98660120,4185,4185,4185,4185,0
|
|
20250110,184500,98660120,4185,4185,4185,4185,0
|
|
20250110,184400,98660120,4185,4185,4185,4185,0
|
|
20250110,184300,98660120,4185,4185,4185,4185,0
|
|
20250110,184200,98660120,4185,4185,4185,4185,0
|
|
20250110,184100,98660120,4185,4185,4185,4185,0
|
|
20250110,184000,98660120,4185,4185,4185,4185,0
|
|
20250110,183900,98660120,4185,4185,4185,4185,0
|
|
20250110,183800,98660120,4185,4185,4185,4185,0
|
|
20250110,183700,98660120,4185,4185,4185,4185,0
|
|
20250110,183600,98660120,4185,4185,4185,4185,0
|
|
20250110,183500,98660120,4185,4185,4185,4185,0
|
|
20250110,183400,98660120,4185,4185,4185,4185,0
|
|
20250110,183300,98660120,4185,4185,4185,4185,0
|
|
20250110,183200,98660120,4185,4185,4185,4185,0
|
|
20250110,183100,98660120,4185,4185,4185,4185,0
|
|
20250110,183000,98660120,4185,4185,4185,4185,0
|
|
20250110,182900,98660120,4185,4185,4185,4185,0
|
|
20250110,182800,98660120,4185,4185,4185,4185,0
|
|
20250110,182700,98660120,4185,4185,4185,4185,0
|
|
20250110,182600,98660120,4185,4185,4185,4185,0
|
|
20250110,182500,98660120,4185,4185,4185,4185,0
|
|
20250110,182400,98660120,4185,4185,4185,4185,0
|
|
20250110,182300,98660120,4185,4185,4185,4185,0
|
|
20250110,182200,98660120,4185,4185,4185,4185,0
|
|
20250110,182100,98660120,4185,4185,4185,4185,0
|
|
20250110,182000,98660120,4185,4185,4185,4185,156
|
|
20250110,181900,98660120,4185,4185,4185,4185,0
|
|
20250110,181800,98660120,4185,4185,4185,4185,0
|
|
20250110,181700,98660120,4185,4185,4185,4185,0
|
|
20250110,181600,98660120,4185,4185,4185,4185,0
|
|
20250110,181500,98660120,4185,4185,4185,4185,0
|
|
20250110,181400,98660120,4185,4185,4185,4185,0
|
|
20250110,181300,98660120,4185,4185,4185,4185,0
|
|
20250110,181200,98660120,4185,4185,4185,4185,0
|
|
20250110,181100,98660120,4185,4185,4185,4185,0
|
|
20250110,181000,98660120,4185,4185,4185,4185,0
|
|
20250110,180900,98660120,4185,4185,4185,4185,0
|
|
20250110,180800,98660120,4185,4185,4185,4185,0
|
|
20250110,180700,98660120,4185,4185,4185,4185,0
|
|
20250110,180600,98660120,4185,4185,4185,4185,0
|
|
20250110,180500,98660120,4185,4185,4185,4185,0
|
|
20250110,180400,98660120,4185,4185,4185,4185,0
|
|
20250110,180300,98660120,4185,4185,4185,4185,0
|
|
20250110,180200,98660120,4185,4185,4185,4185,0
|
|
20250110,180100,98660120,4185,4185,4185,4185,0
|
|
20250110,180000,98660120,4185,4185,4185,4185,0
|
|
20250110,175900,98660120,4185,4185,4185,4185,0
|
|
20250110,175800,98660120,4185,4185,4185,4185,0
|
|
20250110,175700,98660120,4185,4185,4185,4185,0
|
|
20250110,175600,98660120,4185,4185,4185,4185,0
|
|
20250110,175500,98660120,4185,4185,4185,4185,0
|
|
20250110,175400,98660120,4185,4185,4185,4185,0
|
|
20250110,175300,98660120,4185,4185,4185,4185,0
|
|
20250110,175200,98660120,4185,4185,4185,4185,0
|
|
20250110,175100,98660120,4185,4185,4185,4185,0
|
|
20250110,175000,98660120,4185,4185,4185,4185,156
|
|
20250110,174900,98660120,4185,4185,4185,4185,0
|
|
20250110,174800,98660120,4185,4185,4185,4185,0
|
|
20250110,174700,98660120,4185,4185,4185,4185,0
|
|
20250110,174600,98660120,4185,4185,4185,4185,0
|
|
20250110,174500,98660120,4185,4185,4185,4185,0
|
|
20250110,174400,98660120,4185,4185,4185,4185,0
|
|
20250110,174300,98660120,4185,4185,4185,4185,0
|
|
20250110,174200,98660120,4185,4185,4185,4185,0
|
|
20250110,174100,98660120,4185,4185,4185,4185,0
|
|
20250110,174000,98660120,4185,4185,4185,4185,0
|
|
20250110,173900,98660120,4185,4185,4185,4185,0
|
|
20250110,173800,98660120,4185,4185,4185,4185,0
|
|
20250110,173700,98660120,4185,4185,4185,4185,0
|
|
20250110,173600,98660120,4185,4185,4185,4185,0
|
|
20250110,173500,98660120,4185,4185,4185,4185,0
|
|
20250110,173400,98660120,4185,4185,4185,4185,0
|
|
20250110,173300,98660120,4185,4185,4185,4185,0
|
|
20250110,173200,98660120,4185,4185,4185,4185,0
|
|
20250110,173100,98660120,4185,4185,4185,4185,0
|
|
20250110,173000,98660120,4185,4185,4185,4185,0
|
|
20250110,172900,98660120,4185,4185,4185,4185,0
|
|
20250110,172800,98660120,4185,4185,4185,4185,0
|
|
20250110,172700,98660120,4185,4185,4185,4185,0
|
|
20250110,172600,98660120,4185,4185,4185,4185,0
|
|
20250110,172500,98660120,4185,4185,4185,4185,0
|
|
20250110,172400,98660120,4185,4185,4185,4185,0
|
|
20250110,172300,98660120,4185,4185,4185,4185,0
|
|
20250110,172200,98660120,4185,4185,4185,4185,0
|
|
20250110,172100,98660120,4185,4185,4185,4185,0
|
|
20250110,172000,98660120,4185,4185,4185,4185,156
|
|
20250110,171900,98660120,4185,4185,4185,4185,0
|
|
20250110,171800,98660120,4185,4185,4185,4185,0
|
|
20250110,171700,98660120,4185,4185,4185,4185,0
|
|
20250110,171600,98660120,4185,4185,4185,4185,0
|
|
20250110,171500,98660120,4185,4185,4185,4185,0
|
|
20250110,171400,98660120,4185,4185,4185,4185,0
|
|
20250110,171300,98660120,4185,4185,4185,4185,0
|
|
20250110,171200,98660120,4185,4185,4185,4185,0
|
|
20250110,171100,98660120,4185,4185,4185,4185,0
|
|
20250110,171000,98660120,4185,4185,4185,4185,0
|
|
20250110,170900,98660120,4185,4185,4185,4185,0
|
|
20250110,170800,98660120,4185,4185,4185,4185,0
|
|
20250110,170700,98660120,4185,4185,4185,4185,0
|
|
20250110,170600,98660120,4185,4185,4185,4185,0
|
|
20250110,170500,98660120,4185,4185,4185,4185,0
|
|
20250110,170400,98660120,4185,4185,4185,4185,0
|
|
20250110,170300,98660120,4185,4185,4185,4185,0
|
|
20250110,170200,98660120,4185,4185,4185,4185,0
|
|
20250110,170100,98660120,4185,4185,4185,4185,0
|
|
20250110,170000,98660120,4185,4185,4185,4185,0
|
|
20250110,165900,98660120,4185,4185,4185,4185,0
|
|
20250110,165800,98660120,4185,4185,4185,4185,0
|
|
20250110,165700,98660120,4185,4185,4185,4185,0
|
|
20250110,165600,98660120,4185,4185,4185,4185,0
|
|
20250110,165500,98660120,4185,4185,4185,4185,0
|
|
20250110,165400,98660120,4185,4185,4185,4185,0
|
|
20250110,165300,98660120,4185,4185,4185,4185,0
|
|
20250110,165200,98660120,4185,4185,4185,4185,0
|
|
20250110,165100,98660120,4185,4185,4185,4185,0
|
|
20250110,165000,98660120,4185,4185,4185,4185,156
|
|
20250110,164900,98660120,4185,4185,4185,4185,0
|
|
20250110,164800,98660120,4185,4185,4185,4185,0
|
|
20250110,164700,98660120,4185,4185,4185,4185,0
|
|
20250110,164600,98660120,4185,4185,4185,4185,0
|
|
20250110,164500,98660120,4185,4185,4185,4185,0
|
|
20250110,164400,98660120,4185,4185,4185,4185,0
|
|
20250110,164300,98660120,4185,4185,4185,4185,0
|
|
20250110,164200,98660120,4185,4185,4185,4185,0
|
|
20250110,164100,98660120,4185,4185,4185,4185,0
|
|
20250110,164000,98660120,4185,4185,4185,4185,0
|
|
20250110,163900,98660120,4185,4185,4185,4185,0
|
|
20250110,163800,98660120,4185,4185,4185,4185,0
|
|
20250110,163700,98660120,4185,4185,4185,4185,0
|
|
20250110,163600,98660120,4185,4185,4185,4185,0
|
|
20250110,163500,98660120,4185,4185,4185,4185,0
|
|
20250110,163400,98660120,4185,4185,4185,4185,0
|
|
20250110,163300,98660120,4185,4185,4185,4185,0
|
|
20250110,163200,98660120,4185,4185,4185,4185,0
|
|
20250110,163100,98660120,4185,4185,4185,4185,0
|
|
20250110,163000,98660120,4185,4185,4185,4185,0
|
|
20250110,162900,98660120,4185,4185,4185,4185,0
|
|
20250110,162800,98660120,4185,4185,4185,4185,0
|
|
20250110,162700,98660120,4185,4185,4185,4185,0
|
|
20250110,162600,98660120,4185,4185,4185,4185,0
|
|
20250110,162500,98660120,4185,4185,4185,4185,0
|
|
20250110,162400,98660120,4185,4185,4185,4185,0
|
|
20250110,162300,98660120,4185,4185,4185,4185,0
|
|
20250110,162200,98660120,4185,4185,4185,4185,0
|
|
20250110,162100,98660120,4185,4185,4185,4185,0
|
|
20250110,162000,98660120,4185,4185,4185,4185,156
|
|
20250110,161900,98660120,4185,4185,4185,4185,0
|
|
20250110,161800,98660120,4185,4185,4185,4185,0
|
|
20250110,161700,98660120,4185,4185,4185,4185,0
|
|
20250110,161600,98660120,4185,4185,4185,4185,0
|
|
20250110,161500,98660120,4185,4185,4185,4185,0
|
|
20250110,161400,98660120,4185,4185,4185,4185,0
|
|
20250110,161300,98660120,4185,4185,4185,4185,0
|
|
20250110,161200,98660120,4185,4185,4185,4185,0
|
|
20250110,161100,98660120,4185,4185,4185,4185,0
|
|
20250110,161000,98660120,4185,4185,4185,4185,0
|
|
20250110,160900,98660120,4185,4185,4185,4185,0
|
|
20250110,160800,98660120,4185,4185,4185,4185,0
|
|
20250110,160700,98660120,4185,4185,4185,4185,0
|
|
20250110,160600,98660120,4185,4185,4185,4185,0
|
|
20250110,160500,98660120,4185,4185,4185,4185,0
|
|
20250110,160400,98660120,4185,4185,4185,4185,0
|
|
20250110,160300,98660120,4185,4185,4185,4185,0
|
|
20250110,160200,98660120,4185,4185,4185,4185,0
|
|
20250110,160100,98660120,4185,4185,4185,4185,0
|
|
20250110,160000,98660120,4185,4185,4185,4185,0
|
|
20250110,155900,98660120,4185,4185,4185,4185,0
|
|
20250110,155800,98660120,4185,4185,4185,4185,0
|
|
20250110,155700,98660120,4185,4185,4185,4185,0
|
|
20250110,155600,98660120,4185,4185,4185,4185,0
|
|
20250110,155500,98660120,4185,4185,4185,4185,0
|
|
20250110,155400,98660120,4185,4185,4185,4185,0
|
|
20250110,155300,98660120,4185,4185,4185,4185,0
|
|
20250110,155200,98660120,4185,4185,4185,4185,0
|
|
20250110,155100,98660120,4185,4185,4185,4185,0
|
|
20250110,155000,98660120,4185,4185,4185,4185,156
|
|
20250110,154900,98660120,4185,4185,4185,4185,0
|
|
20250110,154800,98660120,4185,4185,4185,4185,0
|
|
20250110,154700,98660120,4185,4185,4185,4185,0
|
|
20250110,154600,98660120,4185,4185,4185,4185,0
|
|
20250110,154500,98660120,4185,4185,4185,4185,0
|
|
20250110,154400,98660120,4185,4185,4185,4185,0
|
|
20250110,154300,98660120,4185,4185,4185,4185,0
|
|
20250110,154200,98660120,4185,4185,4185,4185,0
|
|
20250110,154100,98660120,4185,4185,4185,4185,0
|
|
20250110,154000,98660120,4185,4185,4185,4185,0
|
|
20250110,153900,98660120,4185,4185,4185,4185,0
|
|
20250110,153800,98660120,4185,4185,4185,4185,0
|
|
20250110,153700,98660120,4185,4185,4185,4185,0
|
|
20250110,153600,98660120,4185,4185,4185,4185,0
|
|
20250110,153500,98660120,4185,4185,4185,4185,0
|
|
20250110,153400,98660120,4185,4185,4185,4185,0
|
|
20250110,153300,98660120,4185,4185,4185,4185,0
|
|
20250110,153200,98660120,4185,4185,4185,4185,0
|
|
20250110,153100,98660120,4185,4185,4185,4185,0
|
|
20250110,153000,98660120,4185,4185,4185,4185,156
|
|
20250110,152900,98007260,4185,4185,4185,4185,0
|
|
20250110,152800,98007260,4185,4185,4185,4185,0
|
|
20250110,152700,98007260,4185,4185,4185,4185,0
|
|
20250110,152600,98007260,4185,4185,4185,4185,0
|
|
20250110,152500,98007260,4185,4185,4185,4185,0
|
|
20250110,152400,98007260,4185,4185,4185,4185,0
|
|
20250110,152300,98007260,4185,4185,4185,4185,0
|
|
20250110,152200,98007260,4185,4185,4185,4185,0
|
|
20250110,152100,98007260,4185,4185,4185,4185,0
|
|
20250110,152000,98007260,4185,4185,4185,4185,0
|
|
20250110,151900,98007260,4185,4185,4185,4185,0
|
|
20250110,151800,98007260,4185,4195,4195,4185,773
|
|
20250110,151700,94772145,4195,4195,4195,4195,7
|
|
20250110,151600,94742780,4180,4180,4180,4180,0
|
|
20250110,151500,94742780,4180,4180,4180,4180,0
|
|
20250110,151400,94742780,4180,4180,4180,4180,0
|
|
20250110,151300,94742780,4180,4195,4195,4180,7
|
|
20250110,151200,94713460,4200,4195,4200,4195,4
|
|
20250110,151100,94696670,4190,4190,4190,4190,0
|
|
20250110,151000,94696670,4190,4190,4190,4190,0
|
|
20250110,150900,94696670,4190,4190,4190,4190,0
|
|
20250110,150800,94696670,4190,4190,4190,4190,0
|
|
20250110,150700,94696670,4190,4190,4190,4190,0
|
|
20250110,150600,94696670,4190,4190,4190,4190,0
|
|
20250110,150500,94696670,4190,4190,4190,4190,0
|
|
20250110,150400,94696670,4190,4190,4190,4190,84
|
|
20250110,150300,94344710,4190,4190,4190,4190,0
|
|
20250110,150200,94344710,4190,4190,4190,4190,0
|
|
20250110,150100,94344710,4190,4190,4190,4190,0
|
|
20250110,150000,94344710,4190,4190,4190,4190,0
|
|
20250110,145900,94344710,4190,4190,4190,4190,2
|
|
20250110,145800,94336330,4185,4185,4185,4185,0
|
|
20250110,145700,94336330,4185,4185,4185,4185,0
|
|
20250110,145600,94336330,4185,4185,4185,4185,0
|
|
20250110,145500,94336330,4185,4185,4185,4185,0
|
|
20250110,145400,94336330,4185,4185,4185,4185,0
|
|
20250110,145300,94336330,4185,4185,4185,4185,0
|
|
20250110,145200,94336330,4185,4185,4185,4185,755
|
|
20250110,145100,91176655,4190,4190,4190,4190,0
|
|
20250110,145000,91176655,4190,4190,4190,4190,0
|
|
20250110,144900,91176655,4190,4190,4190,4190,0
|
|
20250110,144800,91176655,4190,4190,4190,4190,0
|
|
20250110,144700,91176655,4190,4190,4190,4190,10
|
|
20250110,144600,91134755,4190,4190,4190,4190,1
|
|
20250110,144500,91130565,4190,4190,4190,4190,0
|
|
20250110,144400,91130565,4190,4190,4190,4190,0
|
|
20250110,144300,91130565,4190,4190,4190,4190,0
|
|
20250110,144200,91130565,4190,4190,4190,4190,0
|
|
20250110,144100,91130565,4190,4190,4190,4190,0
|
|
20250110,144000,91130565,4190,4190,4190,4190,49
|
|
20250110,143900,90925255,4190,4190,4190,4190,0
|
|
20250110,143800,90925255,4190,4190,4190,4190,8
|
|
20250110,143700,90891735,4195,4195,4195,4195,0
|
|
20250110,143600,90891735,4195,4195,4195,4195,0
|
|
20250110,143500,90891735,4195,4195,4195,4195,0
|
|
20250110,143400,90891735,4195,4195,4195,4195,0
|
|
20250110,143300,90891735,4195,4195,4195,4195,0
|
|
20250110,143200,90891735,4195,4195,4195,4195,274
|
|
20250110,143100,89742305,4195,4195,4195,4195,0
|
|
20250110,143000,89742305,4195,4195,4195,4195,1
|
|
20250110,142900,89738110,4195,4195,4195,4195,0
|
|
20250110,142800,89738110,4195,4195,4195,4195,0
|
|
20250110,142700,89738110,4195,4195,4195,4195,0
|
|
20250110,142600,89738110,4195,4195,4195,4195,0
|
|
20250110,142500,89738110,4195,4195,4195,4195,0
|
|
20250110,142400,89738110,4195,4195,4195,4195,2
|
|
20250110,142300,89729720,4190,4190,4190,4190,70
|
|
20250110,142200,89436420,4190,4190,4190,4190,0
|
|
20250110,142100,89436420,4190,4190,4190,4190,0
|
|
20250110,142000,89436420,4190,4190,4190,4190,30
|
|
20250110,141900,89310720,4190,4190,4190,4190,0
|
|
20250110,141800,89310720,4190,4190,4190,4190,0
|
|
20250110,141700,89310720,4190,4190,4190,4190,0
|
|
20250110,141600,89310720,4190,4190,4190,4190,0
|
|
20250110,141500,89310720,4190,4190,4190,4190,0
|
|
20250110,141400,89310720,4190,4190,4190,4190,60
|
|
20250110,141300,89059320,4190,4190,4190,4190,0
|
|
20250110,141200,89059320,4190,4190,4190,4190,500
|
|
20250110,141100,86964320,4195,4195,4195,4195,0
|
|
20250110,141000,86964320,4195,4195,4195,4195,0
|
|
20250110,140900,86964320,4195,4195,4195,4195,0
|
|
20250110,140800,86964320,4195,4195,4195,4195,1
|
|
20250110,140700,86960125,4195,4195,4195,4195,0
|
|
20250110,140600,86960125,4195,4195,4195,4195,0
|
|
20250110,140500,86960125,4195,4195,4195,4195,0
|
|
20250110,140400,86960125,4195,4195,4195,4195,0
|
|
20250110,140300,86960125,4195,4195,4195,4195,142
|
|
20250110,140200,86364435,4195,4195,4195,4195,358
|
|
20250110,140100,84862625,4195,4195,4195,4195,0
|
|
20250110,140000,84862625,4195,4195,4195,4195,0
|
|
20250110,135900,84862625,4195,4195,4195,4195,0
|
|
20250110,135800,84862625,4195,4195,4195,4195,0
|
|
20250110,135700,84862625,4195,4195,4195,4195,0
|
|
20250110,135600,84862625,4195,4195,4195,4195,0
|
|
20250110,135500,84862625,4195,4195,4195,4195,0
|
|
20250110,135400,84862625,4195,4195,4195,4195,0
|
|
20250110,135300,84862625,4195,4195,4195,4195,0
|
|
20250110,135200,84862625,4195,4195,4195,4195,0
|
|
20250110,135100,84862625,4195,4195,4195,4195,0
|
|
20250110,135000,84862625,4195,4195,4195,4195,0
|
|
20250110,134900,84862625,4195,4195,4195,4195,0
|
|
20250110,134800,84862625,4195,4195,4195,4195,2
|
|
20250110,134700,84854235,4185,4185,4185,4185,0
|
|
20250110,134600,84854235,4185,4185,4185,4185,5
|
|
20250110,134500,84833310,4180,4180,4180,4180,0
|
|
20250110,134400,84833310,4180,4180,4180,4180,0
|
|
20250110,134300,84833310,4180,4180,4180,4180,0
|
|
20250110,134200,84833310,4180,4180,4180,4180,0
|
|
20250110,134100,84833310,4180,4180,4180,4180,0
|
|
20250110,134000,84833310,4180,4180,4180,4180,0
|
|
20250110,133900,84833310,4180,4185,4185,4180,71
|
|
20250110,133800,84536180,4185,4185,4185,4185,0
|
|
20250110,133700,84536180,4185,4185,4185,4185,230
|
|
20250110,133600,83573630,4185,4185,4185,4185,0
|
|
20250110,133500,83573630,4185,4185,4185,4185,0
|
|
20250110,133400,83573630,4185,4185,4185,4185,0
|
|
20250110,133300,83573630,4185,4185,4185,4185,0
|
|
20250110,133200,83573630,4185,4185,4185,4185,0
|
|
20250110,133100,83573630,4185,4185,4185,4185,0
|
|
20250110,133000,83573630,4185,4190,4190,4185,3
|
|
20250110,132900,83561065,4195,4195,4195,4195,0
|
|
20250110,132800,83561065,4195,4195,4195,4195,0
|
|
20250110,132700,83561065,4195,4195,4195,4195,2
|
|
20250110,132600,83552675,4185,4185,4185,4185,0
|
|
20250110,132500,83552675,4185,4185,4185,4185,0
|
|
20250110,132400,83552675,4185,4185,4185,4185,0
|
|
20250110,132300,83552675,4185,4185,4185,4185,0
|
|
20250110,132200,83552675,4185,4185,4185,4185,0
|
|
20250110,132100,83552675,4185,4185,4185,4185,0
|
|
20250110,132000,83552675,4185,4185,4185,4185,0
|
|
20250110,131900,83552675,4185,4185,4185,4185,86
|
|
20250110,131800,83192765,4185,4185,4185,4185,0
|
|
20250110,131700,83192765,4185,4185,4185,4185,5
|
|
20250110,131600,83171840,4185,4185,4185,4185,0
|
|
20250110,131500,83171840,4185,4185,4185,4185,0
|
|
20250110,131400,83171840,4185,4185,4185,4185,0
|
|
20250110,131300,83171840,4185,4185,4185,4185,0
|
|
20250110,131200,83171840,4185,4185,4185,4185,0
|
|
20250110,131100,83171840,4185,4185,4185,4185,239
|
|
20250110,131000,82171625,4185,4185,4185,4185,0
|
|
20250110,130900,82171625,4185,4185,4185,4185,0
|
|
20250110,130800,82171625,4185,4185,4185,4185,0
|
|
20250110,130700,82171625,4185,4185,4185,4185,0
|
|
20250110,130600,82171625,4185,4185,4185,4185,0
|
|
20250110,130500,82171625,4185,4185,4185,4185,0
|
|
20250110,130400,82171625,4185,4185,4185,4185,0
|
|
20250110,130300,82171625,4185,4185,4185,4185,0
|
|
20250110,130200,82171625,4185,4195,4195,4185,100
|
|
20250110,130100,81752865,4200,4200,4200,4200,0
|
|
20250110,130000,81752865,4200,4200,4200,4200,0
|
|
20250110,125900,81752865,4200,4200,4200,4200,12
|
|
20250110,125800,81702465,4190,4190,4190,4190,0
|
|
20250110,125700,81702465,4190,4190,4190,4190,0
|
|
20250110,125600,81702465,4190,4190,4190,4190,0
|
|
20250110,125500,81702465,4190,4190,4190,4190,0
|
|
20250110,125400,81702465,4190,4190,4190,4190,0
|
|
20250110,125300,81702465,4190,4190,4190,4190,1
|
|
20250110,125200,81698275,4190,4190,4190,4190,0
|
|
20250110,125100,81698275,4190,4190,4190,4190,0
|
|
20250110,125000,81698275,4190,4190,4190,4190,0
|
|
20250110,124900,81698275,4190,4190,4190,4190,0
|
|
20250110,124800,81698275,4190,4190,4190,4190,0
|
|
20250110,124700,81698275,4190,4190,4190,4190,0
|
|
20250110,124600,81698275,4190,4190,4190,4190,0
|
|
20250110,124500,81698275,4190,4190,4190,4190,0
|
|
20250110,124400,81698275,4190,4190,4190,4190,0
|
|
20250110,124300,81698275,4190,4190,4190,4190,0
|
|
20250110,124200,81698275,4190,4190,4190,4190,113
|
|
20250110,124100,81224805,4190,4190,4190,4190,0
|
|
20250110,124000,81224805,4190,4190,4190,4190,0
|
|
20250110,123900,81224805,4190,4190,4190,4190,0
|
|
20250110,123800,81224805,4190,4190,4190,4190,0
|
|
20250110,123700,81224805,4190,4190,4190,4190,0
|
|
20250110,123600,81224805,4190,4190,4190,4190,0
|
|
20250110,123500,81224805,4190,4190,4190,4190,0
|
|
20250110,123400,81224805,4190,4190,4190,4190,0
|
|
20250110,123300,81224805,4190,4190,4190,4190,62
|
|
20250110,123200,80965025,4190,4190,4190,4190,0
|
|
20250110,123100,80965025,4190,4190,4190,4190,0
|
|
20250110,123000,80965025,4190,4190,4190,4190,0
|
|
20250110,122900,80965025,4190,4190,4190,4190,0
|
|
20250110,122800,80965025,4190,4190,4190,4190,0
|
|
20250110,122700,80965025,4190,4190,4190,4190,0
|
|
20250110,122600,80965025,4190,4190,4190,4190,2
|
|
20250110,122500,80956645,4190,4190,4190,4190,0
|
|
20250110,122400,80956645,4190,4195,4195,4190,1319
|
|
20250110,122300,75429505,4195,4195,4195,4195,0
|
|
20250110,122200,75429505,4195,4195,4195,4195,29
|
|
20250110,122100,75307850,4200,4200,4200,4200,0
|
|
20250110,122000,75307850,4200,4200,4200,4200,0
|
|
20250110,121900,75307850,4200,4200,4200,4200,0
|
|
20250110,121800,75307850,4200,4200,4200,4200,0
|
|
20250110,121700,75307850,4200,4200,4200,4200,0
|
|
20250110,121600,75307850,4200,4200,4200,4200,1
|
|
20250110,121500,75303650,4200,4200,4200,4200,0
|
|
20250110,121400,75303650,4200,4200,4200,4200,16
|
|
20250110,121300,75236450,4200,4200,4200,4200,0
|
|
20250110,121200,75236450,4200,4200,4200,4200,0
|
|
20250110,121100,75236450,4200,4200,4200,4200,9
|
|
20250110,121000,75198650,4200,4200,4200,4200,0
|
|
20250110,120900,75198650,4200,4200,4200,4200,0
|
|
20250110,120800,75198650,4200,4200,4200,4200,0
|
|
20250110,120700,75198650,4200,4200,4200,4200,0
|
|
20250110,120600,75198650,4200,4200,4200,4200,0
|
|
20250110,120500,75198650,4200,4200,4200,4200,0
|
|
20250110,120400,75198650,4200,4200,4200,4200,0
|
|
20250110,120300,75198650,4200,4200,4200,4200,0
|
|
20250110,120200,75198650,4200,4200,4200,4200,0
|
|
20250110,120100,75198650,4200,4200,4200,4200,0
|
|
20250110,120000,75198650,4200,4200,4200,4200,0
|
|
20250110,115900,75198650,4200,4200,4200,4200,0
|
|
20250110,115800,75198650,4200,4200,4200,4200,2
|
|
20250110,115700,75190250,4205,4205,4205,4205,0
|
|
20250110,115600,75190250,4205,4205,4205,4205,0
|
|
20250110,115500,75190250,4205,4205,4205,4205,0
|
|
20250110,115400,75190250,4205,4205,4205,4205,0
|
|
20250110,115300,75190250,4205,4205,4205,4205,0
|
|
20250110,115200,75190250,4205,4205,4205,4205,0
|
|
20250110,115100,75190250,4205,4205,4205,4205,11
|
|
20250110,115000,75143995,4210,4210,4210,4210,0
|
|
20250110,114900,75143995,4210,4210,4210,4210,0
|
|
20250110,114800,75143995,4210,4210,4210,4210,0
|
|
20250110,114700,75143995,4210,4210,4210,4210,0
|
|
20250110,114600,75143995,4210,4210,4210,4210,0
|
|
20250110,114500,75143995,4210,4210,4210,4210,0
|
|
20250110,114400,75143995,4210,4190,4245,4190,2623
|
|
20250110,114300,64079845,4190,4190,4190,4190,0
|
|
20250110,114200,64079845,4190,4190,4190,4190,0
|
|
20250110,114100,64079845,4190,4190,4190,4190,0
|
|
20250110,114000,64079845,4190,4190,4190,4190,0
|
|
20250110,113900,64079845,4190,4190,4190,4190,0
|
|
20250110,113800,64079845,4190,4190,4190,4190,1
|
|
20250110,113700,64075655,4185,4185,4185,4185,0
|
|
20250110,113600,64075655,4185,4185,4185,4185,0
|
|
20250110,113500,64075655,4185,4185,4185,4185,0
|
|
20250110,113400,64075655,4185,4185,4185,4185,0
|
|
20250110,113300,64075655,4185,4185,4185,4185,5
|
|
20250110,113200,64054730,4175,4175,4175,4175,10
|
|
20250110,113100,64012980,4165,4180,4180,4165,10
|
|
20250110,113000,63971300,4165,4165,4165,4165,0
|
|
20250110,112900,63971300,4165,4165,4165,4165,0
|
|
20250110,112800,63971300,4165,4165,4165,4165,0
|
|
20250110,112700,63971300,4165,4165,4165,4165,0
|
|
20250110,112600,63971300,4165,4165,4165,4165,0
|
|
20250110,112500,63971300,4165,4165,4165,4165,0
|
|
20250110,112400,63971300,4165,4165,4165,4165,20
|
|
20250110,112300,63888000,4165,4165,4165,4165,0
|
|
20250110,112200,63888000,4165,4180,4180,4165,157
|
|
20250110,112100,63231905,4165,4165,4165,4165,0
|
|
20250110,112000,63231905,4165,4165,4165,4165,0
|
|
20250110,111900,63231905,4165,4165,4165,4165,0
|
|
20250110,111800,63231905,4165,4165,4165,4165,0
|
|
20250110,111700,63231905,4165,4165,4165,4165,0
|
|
20250110,111600,63231905,4165,4165,4165,4165,0
|
|
20250110,111500,63231905,4165,4165,4165,4165,0
|
|
20250110,111400,63231905,4165,4165,4165,4165,0
|
|
20250110,111300,63231905,4165,4165,4165,4165,0
|
|
20250110,111200,63231905,4165,4165,4165,4165,0
|
|
20250110,111100,63231905,4165,4165,4165,4165,0
|
|
20250110,111000,63231905,4165,4165,4165,4165,0
|
|
20250110,110900,63231905,4165,4165,4165,4165,4
|
|
20250110,110800,63215245,4180,4180,4180,4180,0
|
|
20250110,110700,63215245,4180,4180,4180,4180,400
|
|
20250110,110600,61543245,4180,4180,4180,4180,0
|
|
20250110,110500,61543245,4180,4180,4180,4180,0
|
|
20250110,110400,61543245,4180,4180,4180,4180,0
|
|
20250110,110300,61543245,4180,4180,4180,4180,0
|
|
20250110,110200,61543245,4180,4180,4180,4180,0
|
|
20250110,110100,61543245,4180,4180,4180,4180,0
|
|
20250110,110000,61543245,4180,4180,4180,4180,0
|
|
20250110,105900,61543245,4180,4180,4180,4180,0
|
|
20250110,105800,61543245,4180,4180,4180,4180,0
|
|
20250110,105700,61543245,4180,4180,4180,4180,0
|
|
20250110,105600,61543245,4180,4180,4180,4180,0
|
|
20250110,105500,61543245,4180,4180,4180,4180,0
|
|
20250110,105400,61543245,4180,4180,4180,4180,0
|
|
20250110,105300,61543245,4180,4180,4180,4180,0
|
|
20250110,105200,61543245,4180,4180,4180,4180,0
|
|
20250110,105100,61543245,4180,4180,4180,4180,0
|
|
20250110,105000,61543245,4180,4180,4180,4180,0
|
|
20250110,104900,61543245,4180,4180,4180,4180,0
|
|
20250110,104800,61543245,4180,4180,4180,4180,0
|
|
20250110,104700,61543245,4180,4165,4180,4165,909
|
|
20250110,104600,57757245,4165,4165,4165,4165,0
|
|
20250110,104500,57757245,4165,4165,4165,4165,0
|
|
20250110,104400,57757245,4165,4165,4165,4165,0
|
|
20250110,104300,57757245,4165,4165,4165,4165,4092
|
|
20250110,104200,40714065,4170,4165,4170,4165,1585
|
|
20250110,104100,34112195,4165,4165,4165,4165,5
|
|
20250110,104000,34091370,4165,4165,4165,4165,0
|
|
20250110,103900,34091370,4165,4165,4165,4165,5288
|
|
20250110,103800,12066850,4165,4165,4165,4165,0
|
|
20250110,103700,12066850,4165,4165,4165,4165,0
|
|
20250110,103600,12066850,4165,4165,4165,4165,0
|
|
20250110,103500,12066850,4165,4170,4170,4165,101
|
|
20250110,103400,11645685,4170,4170,4170,4170,0
|
|
20250110,103300,11645685,4170,4170,4170,4170,200
|
|
20250110,103200,10811685,4170,4170,4170,4170,31
|
|
20250110,103100,10682415,4180,4180,4180,4180,0
|
|
20250110,103000,10682415,4180,4180,4180,4180,0
|
|
20250110,102900,10682415,4180,4180,4180,4180,0
|
|
20250110,102800,10682415,4180,4180,4180,4180,0
|
|
20250110,102700,10682415,4180,4180,4180,4180,0
|
|
20250110,102600,10682415,4180,4180,4180,4180,0
|
|
20250110,102500,10682415,4180,4180,4180,4180,0
|
|
20250110,102400,10682415,4180,4180,4180,4180,0
|
|
20250110,102300,10682415,4180,4180,4180,4180,13
|
|
20250110,102200,10628075,4180,4180,4180,4180,0
|
|
20250110,102100,10628075,4180,4180,4180,4180,0
|
|
20250110,102000,10628075,4180,4180,4180,4180,50
|
|
20250110,101900,10419075,4180,4180,4180,4180,0
|
|
20250110,101800,10419075,4180,4180,4180,4180,0
|
|
20250110,101700,10419075,4180,4180,4180,4180,0
|
|
20250110,101600,10419075,4180,4180,4180,4180,0
|
|
20250110,101500,10419075,4180,4180,4180,4180,0
|
|
20250110,101400,10419075,4180,4180,4180,4180,100
|
|
20250110,101300,10001075,4180,4180,4180,4180,100
|
|
20250110,101200,9583075,4180,4180,4180,4180,0
|
|
20250110,101100,9583075,4180,4180,4180,4180,2
|
|
20250110,101000,9574715,4180,4180,4180,4180,0
|
|
20250110,100900,9574715,4180,4180,4180,4180,0
|
|
20250110,100800,9574715,4180,4180,4180,4180,0
|
|
20250110,100700,9574715,4180,4180,4180,4180,1
|
|
20250110,100600,9570535,4180,4180,4180,4180,0
|
|
20250110,100500,9570535,4180,4180,4180,4180,0
|
|
20250110,100400,9570535,4180,4180,4180,4180,0
|
|
20250110,100300,9570535,4180,4180,4180,4180,0
|
|
20250110,100200,9570535,4180,4180,4180,4180,0
|
|
20250110,100100,9570535,4180,4180,4180,4180,2
|
|
20250110,100000,9562175,4180,4180,4180,4180,0
|
|
20250110,095900,9562175,4180,4180,4180,4180,0
|
|
20250110,095800,9562175,4180,4180,4180,4180,0
|
|
20250110,095700,9562175,4180,4180,4180,4180,5
|
|
20250110,095600,9541275,4180,4180,4180,4180,10
|
|
20250110,095500,9499475,4180,4180,4180,4180,0
|
|
20250110,095400,9499475,4180,4180,4180,4180,0
|
|
20250110,095300,9499475,4180,4180,4180,4180,0
|
|
20250110,095200,9499475,4180,4180,4180,4180,0
|
|
20250110,095100,9499475,4180,4180,4180,4180,0
|
|
20250110,095000,9499475,4180,4180,4180,4180,0
|
|
20250110,094900,9499475,4180,4180,4180,4180,0
|
|
20250110,094800,9499475,4180,4180,4180,4180,0
|
|
20250110,094700,9499475,4180,4180,4180,4180,0
|
|
20250110,094600,9499475,4180,4180,4180,4180,1
|
|
20250110,094500,9495295,4180,4180,4180,4180,4
|
|
20250110,094400,9478575,4180,4180,4180,4180,10
|
|
20250110,094300,9436775,4160,4160,4160,4160,0
|
|
20250110,094200,9436775,4160,4160,4160,4160,0
|
|
20250110,094100,9436775,4160,4160,4160,4160,0
|
|
20250110,094000,9436775,4160,4160,4160,4160,0
|
|
20250110,093900,9436775,4160,4160,4160,4160,0
|
|
20250110,093800,9436775,4160,4160,4160,4160,0
|
|
20250110,093700,9436775,4160,4160,4160,4160,0
|
|
20250110,093600,9436775,4160,4160,4160,4160,0
|
|
20250110,093500,9436775,4160,4160,4160,4160,0
|
|
20250110,093400,9436775,4160,4160,4160,4160,0
|
|
20250110,093300,9436775,4160,4180,4180,4160,1828
|
|
20250110,093200,1826845,4180,4180,4180,4180,0
|
|
20250110,093100,1826845,4180,4180,4180,4180,0
|
|
20250110,093000,1826845,4180,4180,4180,4180,0
|
|
20250110,092900,1826845,4180,4180,4180,4180,0
|
|
20250110,092800,1826845,4180,4180,4180,4180,0
|
|
20250110,092700,1826845,4180,4180,4180,4180,0
|
|
20250110,092600,1826845,4180,4180,4180,4180,0
|
|
20250110,092500,1826845,4180,4180,4180,4180,0
|
|
20250110,092400,1826845,4180,4180,4180,4180,0
|
|
20250110,092300,1826845,4180,4180,4180,4180,1
|
|
20250110,092200,1822665,4175,4175,4175,4175,0
|
|
20250110,092100,1822665,4175,4175,4175,4175,0
|
|
20250110,092000,1822665,4175,4175,4175,4175,0
|
|
20250110,091900,1822665,4175,4175,4175,4175,0
|
|
20250110,091800,1822665,4175,4185,4185,4175,404
|
|
20250110,091700,133925,4185,4185,4185,4185,0
|
|
20250110,091600,133925,4185,4185,4185,4185,2
|
|
20250110,091500,125555,4185,4185,4185,4185,0
|
|
20250110,091400,125555,4185,4185,4185,4185,0
|
|
20250110,091300,125555,4185,4185,4185,4185,0
|
|
20250110,091200,125555,4185,4185,4185,4185,0
|
|
20250110,091100,125555,4185,4185,4185,4185,0
|
|
20250110,091000,125555,4185,4185,4185,4185,0
|
|
20250110,090900,125555,4185,4185,4185,4185,0
|
|
20250110,090800,125555,4185,4185,4185,4185,0
|
|
20250110,090700,125555,4185,4185,4185,4185,29
|
|
20250110,090600,4190,4190,4190,4190,4190,0
|
|
20250110,090500,4190,4190,4190,4190,4190,0
|
|
20250110,090400,4190,4190,4190,4190,4190,0
|
|
20250110,090300,4190,4190,4190,4190,4190,0
|
|
20250110,090200,4190,4190,4190,4190,4190,0
|
|
20250110,090100,4190,4190,4190,4190,4190,0
|
|
20250110,090000,4190,4190,4190,4190,4190,1
|