568 lines
26 KiB
CSV
568 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192500,33341500,4680,4680,4680,4680,69
|
|
20250102,192400,33341500,4680,4680,4680,4680,0
|
|
20250102,192300,33341500,4680,4680,4680,4680,0
|
|
20250102,192200,33341500,4680,4680,4680,4680,0
|
|
20250102,192100,33341500,4680,4680,4680,4680,0
|
|
20250102,192000,33341500,4680,4680,4680,4680,0
|
|
20250102,191900,33341500,4680,4680,4680,4680,0
|
|
20250102,191800,33341500,4680,4680,4680,4680,0
|
|
20250102,191700,33341500,4680,4680,4680,4680,0
|
|
20250102,191600,33341500,4680,4680,4680,4680,0
|
|
20250102,191500,33341500,4680,4680,4680,4680,0
|
|
20250102,191400,33341500,4680,4680,4680,4680,0
|
|
20250102,191300,33341500,4680,4680,4680,4680,0
|
|
20250102,191200,33341500,4680,4680,4680,4680,0
|
|
20250102,191100,33341500,4680,4680,4680,4680,0
|
|
20250102,191000,33341500,4680,4680,4680,4680,0
|
|
20250102,190900,33341500,4680,4680,4680,4680,0
|
|
20250102,190800,33341500,4680,4680,4680,4680,0
|
|
20250102,190700,33341500,4680,4680,4680,4680,0
|
|
20250102,190600,33341500,4680,4680,4680,4680,0
|
|
20250102,190500,33341500,4680,4680,4680,4680,0
|
|
20250102,190400,33341500,4680,4680,4680,4680,0
|
|
20250102,190300,33341500,4680,4680,4680,4680,0
|
|
20250102,190200,33341500,4680,4680,4680,4680,0
|
|
20250102,190100,33341500,4680,4680,4680,4680,0
|
|
20250102,190000,33341500,4680,4680,4680,4680,0
|
|
20250102,185900,33341500,4680,4680,4680,4680,0
|
|
20250102,185800,33341500,4680,4680,4680,4680,0
|
|
20250102,185700,33341500,4680,4680,4680,4680,0
|
|
20250102,185600,33341500,4680,4680,4680,4680,0
|
|
20250102,185500,33341500,4680,4680,4680,4680,69
|
|
20250102,185400,33341500,4680,4680,4680,4680,0
|
|
20250102,185300,33341500,4680,4680,4680,4680,0
|
|
20250102,185200,33341500,4680,4680,4680,4680,0
|
|
20250102,185100,33341500,4680,4680,4680,4680,0
|
|
20250102,185000,33341500,4680,4680,4680,4680,0
|
|
20250102,184900,33341500,4680,4680,4680,4680,0
|
|
20250102,184800,33341500,4680,4680,4680,4680,0
|
|
20250102,184700,33341500,4680,4680,4680,4680,0
|
|
20250102,184600,33341500,4680,4680,4680,4680,0
|
|
20250102,184500,33341500,4680,4680,4680,4680,0
|
|
20250102,184400,33341500,4680,4680,4680,4680,0
|
|
20250102,184300,33341500,4680,4680,4680,4680,0
|
|
20250102,184200,33341500,4680,4680,4680,4680,0
|
|
20250102,184100,33341500,4680,4680,4680,4680,0
|
|
20250102,184000,33341500,4680,4680,4680,4680,0
|
|
20250102,183900,33341500,4680,4680,4680,4680,0
|
|
20250102,183800,33341500,4680,4680,4680,4680,0
|
|
20250102,183700,33341500,4680,4680,4680,4680,0
|
|
20250102,183600,33341500,4680,4680,4680,4680,0
|
|
20250102,183500,33341500,4680,4680,4680,4680,0
|
|
20250102,183400,33341500,4680,4680,4680,4680,0
|
|
20250102,183300,33341500,4680,4680,4680,4680,0
|
|
20250102,183200,33341500,4680,4680,4680,4680,0
|
|
20250102,183100,33341500,4680,4680,4680,4680,0
|
|
20250102,183000,33341500,4680,4680,4680,4680,0
|
|
20250102,182900,33341500,4680,4680,4680,4680,0
|
|
20250102,182800,33341500,4680,4680,4680,4680,0
|
|
20250102,182700,33341500,4680,4680,4680,4680,0
|
|
20250102,182600,33341500,4680,4680,4680,4680,0
|
|
20250102,182500,33341500,4680,4680,4680,4680,69
|
|
20250102,182400,33341500,4680,4680,4680,4680,0
|
|
20250102,182300,33341500,4680,4680,4680,4680,0
|
|
20250102,182200,33341500,4680,4680,4680,4680,0
|
|
20250102,182100,33341500,4680,4680,4680,4680,0
|
|
20250102,182000,33341500,4680,4680,4680,4680,0
|
|
20250102,181900,33341500,4680,4680,4680,4680,0
|
|
20250102,181800,33341500,4680,4680,4680,4680,0
|
|
20250102,181700,33341500,4680,4680,4680,4680,0
|
|
20250102,181600,33341500,4680,4680,4680,4680,0
|
|
20250102,181500,33341500,4680,4680,4680,4680,0
|
|
20250102,181400,33341500,4680,4680,4680,4680,0
|
|
20250102,181300,33341500,4680,4680,4680,4680,0
|
|
20250102,181200,33341500,4680,4680,4680,4680,0
|
|
20250102,181100,33341500,4680,4680,4680,4680,0
|
|
20250102,181000,33341500,4680,4680,4680,4680,0
|
|
20250102,180900,33341500,4680,4680,4680,4680,0
|
|
20250102,180800,33341500,4680,4680,4680,4680,0
|
|
20250102,180700,33341500,4680,4680,4680,4680,0
|
|
20250102,180600,33341500,4680,4680,4680,4680,0
|
|
20250102,180500,33341500,4680,4680,4680,4680,0
|
|
20250102,180400,33341500,4680,4680,4680,4680,0
|
|
20250102,180300,33341500,4680,4680,4680,4680,0
|
|
20250102,180200,33341500,4680,4680,4680,4680,0
|
|
20250102,180100,33341500,4680,4680,4680,4680,0
|
|
20250102,180000,33341500,4680,4680,4680,4680,0
|
|
20250102,175900,33341500,4680,4680,4680,4680,0
|
|
20250102,175800,33341500,4680,4680,4680,4680,0
|
|
20250102,175700,33341500,4680,4680,4680,4680,0
|
|
20250102,175600,33341500,4680,4680,4680,4680,0
|
|
20250102,175500,33341500,4680,4680,4680,4680,69
|
|
20250102,175400,33341500,4680,4680,4680,4680,0
|
|
20250102,175300,33341500,4680,4680,4680,4680,0
|
|
20250102,175200,33341500,4680,4680,4680,4680,0
|
|
20250102,175100,33341500,4680,4680,4680,4680,0
|
|
20250102,175000,33341500,4680,4680,4680,4680,0
|
|
20250102,174900,33341500,4680,4680,4680,4680,0
|
|
20250102,174800,33341500,4680,4680,4680,4680,0
|
|
20250102,174700,33341500,4680,4680,4680,4680,0
|
|
20250102,174600,33341500,4680,4680,4680,4680,0
|
|
20250102,174500,33341500,4680,4680,4680,4680,0
|
|
20250102,174400,33341500,4680,4680,4680,4680,0
|
|
20250102,174300,33341500,4680,4680,4680,4680,0
|
|
20250102,174200,33341500,4680,4680,4680,4680,0
|
|
20250102,174100,33341500,4680,4680,4680,4680,0
|
|
20250102,174000,33341500,4680,4680,4680,4680,0
|
|
20250102,173900,33341500,4680,4680,4680,4680,0
|
|
20250102,173800,33341500,4680,4680,4680,4680,0
|
|
20250102,173700,33341500,4680,4680,4680,4680,0
|
|
20250102,173600,33341500,4680,4680,4680,4680,0
|
|
20250102,173500,33341500,4680,4680,4680,4680,0
|
|
20250102,173400,33341500,4680,4680,4680,4680,0
|
|
20250102,173300,33341500,4680,4680,4680,4680,0
|
|
20250102,173200,33341500,4680,4680,4680,4680,0
|
|
20250102,173100,33341500,4680,4680,4680,4680,0
|
|
20250102,173000,33341500,4680,4680,4680,4680,0
|
|
20250102,172900,33341500,4680,4680,4680,4680,0
|
|
20250102,172800,33341500,4680,4680,4680,4680,0
|
|
20250102,172700,33341500,4680,4680,4680,4680,0
|
|
20250102,172600,33341500,4680,4680,4680,4680,0
|
|
20250102,172500,33341500,4680,4680,4680,4680,69
|
|
20250102,172400,33341500,4680,4680,4680,4680,0
|
|
20250102,172300,33341500,4680,4680,4680,4680,0
|
|
20250102,172200,33341500,4680,4680,4680,4680,0
|
|
20250102,172100,33341500,4680,4680,4680,4680,0
|
|
20250102,172000,33341500,4680,4680,4680,4680,0
|
|
20250102,171900,33341500,4680,4680,4680,4680,0
|
|
20250102,171800,33341500,4680,4680,4680,4680,0
|
|
20250102,171700,33341500,4680,4680,4680,4680,0
|
|
20250102,171600,33341500,4680,4680,4680,4680,0
|
|
20250102,171500,33341500,4680,4680,4680,4680,0
|
|
20250102,171400,33341500,4680,4680,4680,4680,0
|
|
20250102,171300,33341500,4680,4680,4680,4680,0
|
|
20250102,171200,33341500,4680,4680,4680,4680,0
|
|
20250102,171100,33341500,4680,4680,4680,4680,0
|
|
20250102,171000,33341500,4680,4680,4680,4680,0
|
|
20250102,170900,33341500,4680,4680,4680,4680,0
|
|
20250102,170800,33341500,4680,4680,4680,4680,0
|
|
20250102,170700,33341500,4680,4680,4680,4680,0
|
|
20250102,170600,33341500,4680,4680,4680,4680,0
|
|
20250102,170500,33341500,4680,4680,4680,4680,0
|
|
20250102,170400,33341500,4680,4680,4680,4680,0
|
|
20250102,170300,33341500,4680,4680,4680,4680,0
|
|
20250102,170200,33341500,4680,4680,4680,4680,0
|
|
20250102,170100,33341500,4680,4680,4680,4680,0
|
|
20250102,170000,33341500,4680,4680,4680,4680,0
|
|
20250102,165900,33341500,4680,4680,4680,4680,0
|
|
20250102,165800,33341500,4680,4680,4680,4680,0
|
|
20250102,165700,33341500,4680,4680,4680,4680,0
|
|
20250102,165600,33341500,4680,4680,4680,4680,0
|
|
20250102,165500,33341500,4680,4680,4680,4680,69
|
|
20250102,165400,33341500,4680,4680,4680,4680,0
|
|
20250102,165300,33341500,4680,4680,4680,4680,0
|
|
20250102,165200,33341500,4680,4680,4680,4680,0
|
|
20250102,165100,33341500,4680,4680,4680,4680,0
|
|
20250102,165000,33341500,4680,4680,4680,4680,0
|
|
20250102,164900,33341500,4680,4680,4680,4680,0
|
|
20250102,164800,33341500,4680,4680,4680,4680,0
|
|
20250102,164700,33341500,4680,4680,4680,4680,0
|
|
20250102,164600,33341500,4680,4680,4680,4680,0
|
|
20250102,164500,33341500,4680,4680,4680,4680,0
|
|
20250102,164400,33341500,4680,4680,4680,4680,0
|
|
20250102,164300,33341500,4680,4680,4680,4680,0
|
|
20250102,164200,33341500,4680,4680,4680,4680,0
|
|
20250102,164100,33341500,4680,4680,4680,4680,0
|
|
20250102,164000,33341500,4680,4680,4680,4680,0
|
|
20250102,163900,33341500,4680,4680,4680,4680,0
|
|
20250102,163800,33341500,4680,4680,4680,4680,0
|
|
20250102,163700,33341500,4680,4680,4680,4680,0
|
|
20250102,163600,33341500,4680,4680,4680,4680,0
|
|
20250102,163500,33341500,4680,4680,4680,4680,0
|
|
20250102,163400,33341500,4680,4680,4680,4680,0
|
|
20250102,163300,33341500,4680,4680,4680,4680,0
|
|
20250102,163200,33341500,4680,4680,4680,4680,0
|
|
20250102,163100,33341500,4680,4680,4680,4680,0
|
|
20250102,163000,33341500,4680,4680,4680,4680,0
|
|
20250102,162900,33341500,4680,4680,4680,4680,0
|
|
20250102,162800,33341500,4680,4680,4680,4680,0
|
|
20250102,162700,33341500,4680,4680,4680,4680,0
|
|
20250102,162600,33341500,4680,4680,4680,4680,0
|
|
20250102,162500,33341500,4680,4680,4680,4680,69
|
|
20250102,162400,33341500,4680,4680,4680,4680,0
|
|
20250102,162300,33341500,4680,4680,4680,4680,0
|
|
20250102,162200,33341500,4680,4680,4680,4680,0
|
|
20250102,162100,33341500,4680,4680,4680,4680,0
|
|
20250102,162000,33341500,4680,4680,4680,4680,0
|
|
20250102,161900,33341500,4680,4680,4680,4680,0
|
|
20250102,161800,33341500,4680,4680,4680,4680,0
|
|
20250102,161700,33341500,4680,4680,4680,4680,0
|
|
20250102,161600,33341500,4680,4680,4680,4680,0
|
|
20250102,161500,33341500,4680,4680,4680,4680,0
|
|
20250102,161400,33341500,4680,4680,4680,4680,0
|
|
20250102,161300,33341500,4680,4680,4680,4680,0
|
|
20250102,161200,33341500,4680,4680,4680,4680,0
|
|
20250102,161100,33341500,4680,4680,4680,4680,0
|
|
20250102,161000,33341500,4680,4680,4680,4680,0
|
|
20250102,160900,33341500,4680,4680,4680,4680,0
|
|
20250102,160800,33341500,4680,4680,4680,4680,0
|
|
20250102,160700,33341500,4680,4680,4680,4680,0
|
|
20250102,160600,33341500,4680,4680,4680,4680,0
|
|
20250102,160500,33341500,4680,4680,4680,4680,0
|
|
20250102,160400,33341500,4680,4680,4680,4680,0
|
|
20250102,160300,33341500,4680,4680,4680,4680,0
|
|
20250102,160200,33341500,4680,4680,4680,4680,0
|
|
20250102,160100,33341500,4680,4680,4680,4680,0
|
|
20250102,160000,33341500,4680,4680,4680,4680,0
|
|
20250102,155900,33341500,4680,4680,4680,4680,0
|
|
20250102,155800,33341500,4680,4680,4680,4680,0
|
|
20250102,155700,33341500,4680,4680,4680,4680,0
|
|
20250102,155600,33341500,4680,4680,4680,4680,0
|
|
20250102,155500,33341500,4680,4680,4680,4680,69
|
|
20250102,155400,33341500,4680,4680,4680,4680,0
|
|
20250102,155300,33341500,4680,4680,4680,4680,0
|
|
20250102,155200,33341500,4680,4680,4680,4680,0
|
|
20250102,155100,33341500,4680,4680,4680,4680,0
|
|
20250102,155000,33341500,4680,4680,4680,4680,0
|
|
20250102,154900,33341500,4680,4680,4680,4680,0
|
|
20250102,154800,33341500,4680,4680,4680,4680,0
|
|
20250102,154700,33341500,4680,4680,4680,4680,0
|
|
20250102,154600,33341500,4680,4680,4680,4680,0
|
|
20250102,154500,33341500,4680,4680,4680,4680,0
|
|
20250102,154400,33341500,4680,4680,4680,4680,0
|
|
20250102,154300,33341500,4680,4680,4680,4680,0
|
|
20250102,154200,33341500,4680,4680,4680,4680,0
|
|
20250102,154100,33341500,4680,4680,4680,4680,0
|
|
20250102,154000,33341500,4680,4680,4680,4680,0
|
|
20250102,153900,33341500,4680,4680,4680,4680,0
|
|
20250102,153800,33341500,4680,4680,4680,4680,0
|
|
20250102,153700,33341500,4680,4680,4680,4680,0
|
|
20250102,153600,33341500,4680,4680,4680,4680,0
|
|
20250102,153500,33341500,4680,4680,4680,4680,0
|
|
20250102,153400,33341500,4680,4680,4680,4680,0
|
|
20250102,153300,33341500,4680,4680,4680,4680,0
|
|
20250102,153200,33341500,4680,4680,4680,4680,0
|
|
20250102,153100,33341500,4680,4680,4680,4680,0
|
|
20250102,153000,33341500,4680,4680,4680,4680,69
|
|
20250102,152900,33018580,4680,4680,4680,4680,0
|
|
20250102,152800,33018580,4680,4680,4680,4680,0
|
|
20250102,152700,33018580,4680,4680,4680,4680,0
|
|
20250102,152600,33018580,4680,4680,4680,4680,0
|
|
20250102,152500,33018580,4680,4680,4680,4680,0
|
|
20250102,152400,33018580,4680,4680,4680,4680,0
|
|
20250102,152300,33018580,4680,4680,4680,4680,0
|
|
20250102,152200,33018580,4680,4680,4680,4680,0
|
|
20250102,152100,33018580,4680,4680,4680,4680,0
|
|
20250102,152000,33018580,4680,4680,4680,4680,0
|
|
20250102,151900,33018580,4680,4680,4680,4680,0
|
|
20250102,151800,33018580,4680,4680,4680,4680,1
|
|
20250102,151700,33013900,4675,4675,4675,4675,80
|
|
20250102,151600,32639900,4675,4675,4675,4675,7
|
|
20250102,151500,32607175,4680,4680,4680,4680,0
|
|
20250102,151400,32607175,4680,4680,4680,4680,0
|
|
20250102,151300,32607175,4680,4680,4680,4680,0
|
|
20250102,151200,32607175,4680,4680,4680,4680,1
|
|
20250102,151100,32602495,4680,4680,4680,4680,20
|
|
20250102,151000,32508895,4685,4685,4685,4685,0
|
|
20250102,150900,32508895,4685,4685,4685,4675,62
|
|
20250102,150800,32219025,4675,4675,4675,4675,1
|
|
20250102,150700,32214350,4685,4675,4685,4675,10
|
|
20250102,150600,32167570,4685,4685,4685,4685,0
|
|
20250102,150500,32167570,4685,4685,4685,4685,0
|
|
20250102,150400,32167570,4685,4685,4685,4685,0
|
|
20250102,150300,32167570,4685,4685,4685,4685,0
|
|
20250102,150200,32167570,4685,4685,4685,4685,5
|
|
20250102,150100,32144145,4685,4685,4685,4685,0
|
|
20250102,150000,32144145,4685,4685,4685,4685,3
|
|
20250102,145900,32130090,4685,4685,4685,4685,0
|
|
20250102,145800,32130090,4685,4685,4685,4685,0
|
|
20250102,145700,32130090,4685,4685,4685,4685,1
|
|
20250102,145600,32125405,4685,4685,4685,4685,0
|
|
20250102,145500,32125405,4685,4685,4685,4685,80
|
|
20250102,145400,31750605,4685,4685,4685,4685,0
|
|
20250102,145300,31750605,4685,4685,4685,4685,0
|
|
20250102,145200,31750605,4685,4685,4685,4685,3
|
|
20250102,145100,31736550,4685,4685,4685,4685,0
|
|
20250102,145000,31736550,4685,4680,4685,4680,2
|
|
20250102,144900,31727185,4680,4680,4680,4680,134
|
|
20250102,144800,31100065,4680,4680,4680,4680,0
|
|
20250102,144700,31100065,4680,4680,4680,4680,2
|
|
20250102,144600,31090705,4675,4675,4675,4675,100
|
|
20250102,144500,30623205,4680,4680,4680,4680,0
|
|
20250102,144400,30623205,4680,4680,4680,4680,168
|
|
20250102,144300,29836965,4680,4680,4680,4680,0
|
|
20250102,144200,29836965,4680,4680,4680,4680,3
|
|
20250102,144100,29822925,4680,4680,4680,4680,4
|
|
20250102,144000,29804205,4680,4680,4680,4680,2
|
|
20250102,143900,29794845,4670,4670,4670,4670,1
|
|
20250102,143800,29790175,4680,4680,4680,4680,0
|
|
20250102,143700,29790175,4680,4670,4680,4670,60
|
|
20250102,143600,29509955,4680,4680,4680,4680,7
|
|
20250102,143500,29477195,4680,4680,4680,4680,100
|
|
20250102,143400,29009195,4680,4675,4680,4675,4
|
|
20250102,143300,28990485,4675,4675,4675,4655,12
|
|
20250102,143200,28934505,4680,4680,4680,4680,1
|
|
20250102,143100,28929825,4680,4675,4680,4675,106
|
|
20250102,143000,28434260,4670,4670,4670,4645,59
|
|
20250102,142900,28159250,4675,4675,4675,4675,0
|
|
20250102,142800,28159250,4675,4675,4675,4675,2
|
|
20250102,142700,28149900,4670,4670,4670,4670,1
|
|
20250102,142600,28145230,4675,4675,4675,4675,4
|
|
20250102,142500,28126530,4675,4675,4675,4675,0
|
|
20250102,142400,28126530,4675,4675,4675,4675,1
|
|
20250102,142300,28121855,4675,4675,4675,4675,0
|
|
20250102,142200,28121855,4675,4675,4675,4675,0
|
|
20250102,142100,28121855,4675,4675,4675,4675,5
|
|
20250102,142000,28098480,4675,4675,4675,4675,3
|
|
20250102,141900,28084455,4675,4675,4675,4675,0
|
|
20250102,141800,28084455,4675,4675,4675,4675,2
|
|
20250102,141700,28075105,4675,4670,4675,4660,16
|
|
20250102,141600,28000500,4670,4660,4670,4660,10
|
|
20250102,141500,27953875,4640,4650,4650,4640,3
|
|
20250102,141400,27939935,4660,4655,4660,4655,2
|
|
20250102,141300,27930620,4630,4630,4630,4630,1243
|
|
20250102,141200,22175530,4630,4630,4630,4630,0
|
|
20250102,141100,22175530,4630,4630,4630,4630,0
|
|
20250102,141000,22175530,4630,4630,4630,4630,2
|
|
20250102,140900,22166270,4630,4630,4630,4630,0
|
|
20250102,140800,22166270,4630,4630,4630,4630,10
|
|
20250102,140700,22119970,4630,4630,4630,4630,0
|
|
20250102,140600,22119970,4630,4630,4630,4630,0
|
|
20250102,140500,22119970,4630,4630,4630,4630,9
|
|
20250102,140400,22078300,4625,4625,4625,4625,0
|
|
20250102,140300,22078300,4625,4625,4625,4625,0
|
|
20250102,140200,22078300,4625,4625,4625,4625,0
|
|
20250102,140100,22078300,4625,4625,4625,4625,0
|
|
20250102,140000,22078300,4625,4625,4625,4625,0
|
|
20250102,135900,22078300,4625,4625,4625,4625,0
|
|
20250102,135800,22078300,4625,4625,4625,4625,0
|
|
20250102,135700,22078300,4625,4625,4625,4625,0
|
|
20250102,135600,22078300,4625,4625,4625,4625,0
|
|
20250102,135500,22078300,4625,4625,4625,4625,1
|
|
20250102,135400,22073675,4630,4630,4630,4630,0
|
|
20250102,135300,22073675,4630,4630,4630,4630,0
|
|
20250102,135200,22073675,4630,4630,4630,4630,0
|
|
20250102,135100,22073675,4630,4630,4630,4630,2
|
|
20250102,135000,22064415,4630,4630,4630,4630,50
|
|
20250102,134900,21832915,4630,4630,4630,4630,0
|
|
20250102,134800,21832915,4630,4630,4630,4630,0
|
|
20250102,134700,21832915,4630,4630,4630,4630,1
|
|
20250102,134600,21828285,4630,4630,4630,4630,0
|
|
20250102,134500,21828285,4630,4630,4630,4630,0
|
|
20250102,134400,21828285,4630,4630,4630,4630,0
|
|
20250102,134300,21828285,4630,4630,4630,4630,1
|
|
20250102,134200,21823655,4630,4630,4630,4630,0
|
|
20250102,134100,21823655,4630,4630,4630,4630,1
|
|
20250102,134000,21819025,4630,4630,4630,4630,0
|
|
20250102,133900,21819025,4630,4630,4630,4630,2
|
|
20250102,133800,21809765,4630,4625,4630,4625,747
|
|
20250102,133700,18354505,4625,4625,4625,4625,0
|
|
20250102,133600,18354505,4625,4625,4625,4625,0
|
|
20250102,133500,18354505,4625,4625,4625,4625,0
|
|
20250102,133400,18354505,4625,4625,4625,4625,1
|
|
20250102,133300,18349880,4625,4625,4625,4625,1
|
|
20250102,133200,18345255,4620,4620,4620,4620,100
|
|
20250102,133100,17883255,4625,4625,4625,4625,0
|
|
20250102,133000,17883255,4625,4625,4625,4625,0
|
|
20250102,132900,17883255,4625,4625,4625,4625,0
|
|
20250102,132800,17883255,4625,4625,4625,4625,0
|
|
20250102,132700,17883255,4625,4625,4625,4625,13
|
|
20250102,132600,17823130,4625,4625,4625,4625,0
|
|
20250102,132500,17823130,4625,4625,4625,4625,0
|
|
20250102,132400,17823130,4625,4625,4625,4625,0
|
|
20250102,132300,17823130,4625,4625,4625,4625,0
|
|
20250102,132200,17823130,4625,4625,4625,4625,0
|
|
20250102,132100,17823130,4625,4625,4625,4625,0
|
|
20250102,132000,17823130,4625,4625,4625,4625,4
|
|
20250102,131900,17804630,4620,4620,4620,4620,0
|
|
20250102,131800,17804630,4620,4625,4625,4620,26
|
|
20250102,131700,17684475,4625,4625,4625,4625,0
|
|
20250102,131600,17684475,4625,4625,4625,4625,1
|
|
20250102,131500,17679850,4625,4625,4625,4625,0
|
|
20250102,131400,17679850,4625,4625,4625,4625,0
|
|
20250102,131300,17679850,4625,4625,4625,4625,0
|
|
20250102,131200,17679850,4625,4625,4625,4625,0
|
|
20250102,131100,17679850,4625,4625,4625,4625,0
|
|
20250102,131000,17679850,4625,4625,4625,4625,0
|
|
20250102,130900,17679850,4625,4625,4625,4625,0
|
|
20250102,130800,17679850,4625,4625,4625,4625,0
|
|
20250102,130700,17679850,4625,4625,4625,4625,0
|
|
20250102,130600,17679850,4625,4620,4625,4620,23
|
|
20250102,130500,17573585,4625,4625,4625,4625,0
|
|
20250102,130400,17573585,4625,4625,4625,4625,0
|
|
20250102,130300,17573585,4625,4625,4625,4625,0
|
|
20250102,130200,17573585,4625,4625,4625,4625,0
|
|
20250102,130100,17573585,4625,4625,4625,4625,0
|
|
20250102,130000,17573585,4625,4625,4625,4625,1
|
|
20250102,125900,17568960,4625,4620,4625,4620,3
|
|
20250102,125800,17555090,4625,4625,4625,4625,1
|
|
20250102,125700,17550465,4625,4625,4625,4625,0
|
|
20250102,125600,17550465,4625,4625,4625,4625,1
|
|
20250102,125500,17545840,4625,4620,4625,4620,2
|
|
20250102,125400,17536595,4625,4625,4625,4625,0
|
|
20250102,125300,17536595,4625,4625,4625,4625,0
|
|
20250102,125200,17536595,4625,4625,4625,4625,0
|
|
20250102,125100,17536595,4625,4625,4625,4625,0
|
|
20250102,125000,17536595,4625,4625,4625,4625,0
|
|
20250102,124900,17536595,4625,4625,4625,4625,0
|
|
20250102,124800,17536595,4625,4625,4625,4625,0
|
|
20250102,124700,17536595,4625,4625,4625,4625,2
|
|
20250102,124600,17527345,4625,4625,4625,4625,0
|
|
20250102,124500,17527345,4625,4625,4625,4625,0
|
|
20250102,124400,17527345,4625,4625,4625,4625,0
|
|
20250102,124300,17527345,4625,4625,4625,4625,1
|
|
20250102,124200,17522720,4620,4620,4620,4620,0
|
|
20250102,124100,17522720,4620,4620,4620,4620,19
|
|
20250102,124000,17434940,4625,4625,4625,4625,0
|
|
20250102,123900,17434940,4625,4625,4625,4625,2
|
|
20250102,123800,17425690,4630,4630,4630,4630,0
|
|
20250102,123700,17425690,4630,4630,4630,4630,0
|
|
20250102,123600,17425690,4630,4630,4630,4630,0
|
|
20250102,123500,17425690,4630,4630,4630,4630,0
|
|
20250102,123400,17425690,4630,4630,4630,4630,2
|
|
20250102,123300,17416430,4630,4630,4630,4630,0
|
|
20250102,123200,17416430,4630,4630,4630,4630,3
|
|
20250102,123100,17402540,4630,4630,4630,4630,0
|
|
20250102,123000,17402540,4630,4630,4630,4630,0
|
|
20250102,122900,17402540,4630,4630,4630,4630,0
|
|
20250102,122800,17402540,4630,4620,4630,4620,247
|
|
20250102,122700,16260905,4620,4620,4620,4620,3
|
|
20250102,122600,16247045,4620,4620,4620,4620,0
|
|
20250102,122500,16247045,4620,4620,4620,4620,0
|
|
20250102,122400,16247045,4620,4620,4620,4620,0
|
|
20250102,122300,16247045,4620,4620,4620,4620,0
|
|
20250102,122200,16247045,4620,4620,4620,4620,0
|
|
20250102,122100,16247045,4620,4620,4620,4620,0
|
|
20250102,122000,16247045,4620,4620,4620,4620,0
|
|
20250102,121900,16247045,4620,4620,4620,4620,0
|
|
20250102,121800,16247045,4620,4620,4620,4620,0
|
|
20250102,121700,16247045,4620,4620,4620,4620,0
|
|
20250102,121600,16247045,4620,4620,4620,4620,4
|
|
20250102,121500,16228565,4620,4620,4620,4620,0
|
|
20250102,121400,16228565,4620,4620,4620,4620,0
|
|
20250102,121300,16228565,4620,4620,4620,4620,0
|
|
20250102,121200,16228565,4620,4620,4620,4620,0
|
|
20250102,121100,16228565,4620,4620,4620,4620,0
|
|
20250102,121000,16228565,4620,4620,4620,4620,0
|
|
20250102,120900,16228565,4620,4620,4620,4620,0
|
|
20250102,120800,16228565,4620,4620,4620,4620,0
|
|
20250102,120700,16228565,4620,4620,4620,4620,1
|
|
20250102,120600,16223945,4620,4620,4620,4620,0
|
|
20250102,120500,16223945,4620,4620,4620,4620,0
|
|
20250102,120400,16223945,4620,4620,4620,4620,1
|
|
20250102,120300,16219325,4620,4620,4620,4620,1
|
|
20250102,120200,16214705,4600,4615,4615,4600,200
|
|
20250102,120100,15293395,4620,4620,4620,4620,4
|
|
20250102,120000,15274915,4620,4620,4620,4620,1
|
|
20250102,115900,15270295,4605,4615,4615,4605,8
|
|
20250102,115800,15233440,4620,4620,4620,4620,0
|
|
20250102,115700,15233440,4620,4620,4620,4620,1
|
|
20250102,115600,15228820,4605,4610,4610,4605,210
|
|
20250102,115500,14261420,4620,4610,4620,4610,3
|
|
20250102,115400,14247570,4620,4620,4620,4620,1
|
|
20250102,115300,14242950,4620,4620,4620,4620,0
|
|
20250102,115200,14242950,4620,4620,4620,4620,3
|
|
20250102,115100,14229090,4620,4620,4620,4620,1
|
|
20250102,115000,14224470,4620,4620,4620,4620,3
|
|
20250102,114900,14210610,4620,4620,4620,4620,0
|
|
20250102,114800,14210610,4620,4620,4620,4620,1
|
|
20250102,114700,14205990,4605,4610,4610,4605,7
|
|
20250102,114600,14173725,4620,4620,4620,4620,2
|
|
20250102,114500,14164485,4620,4620,4620,4620,0
|
|
20250102,114400,14164485,4620,4620,4620,4620,0
|
|
20250102,114300,14164485,4620,4620,4620,4620,0
|
|
20250102,114200,14164485,4620,4620,4620,4620,1
|
|
20250102,114100,14159865,4620,4620,4620,4620,0
|
|
20250102,114000,14159865,4620,4620,4620,4620,1
|
|
20250102,113900,14155245,4620,4620,4620,4620,5
|
|
20250102,113800,14132145,4600,4615,4615,4600,140
|
|
20250102,113700,13488045,4620,4620,4620,4620,20
|
|
20250102,113600,13395645,4620,4620,4620,4620,0
|
|
20250102,113500,13395645,4620,4620,4620,4620,0
|
|
20250102,113400,13395645,4620,4620,4620,4620,0
|
|
20250102,113300,13395645,4620,4620,4620,4620,0
|
|
20250102,113200,13395645,4620,4620,4620,4620,0
|
|
20250102,113100,13395645,4620,4620,4620,4620,0
|
|
20250102,113000,13395645,4620,4620,4620,4620,0
|
|
20250102,112900,13395645,4620,4620,4620,4620,1
|
|
20250102,112800,13391025,4600,4600,4600,4600,0
|
|
20250102,112700,13391025,4600,4600,4600,4600,0
|
|
20250102,112600,13391025,4600,4600,4600,4600,0
|
|
20250102,112500,13391025,4600,4600,4600,4600,0
|
|
20250102,112400,13391025,4600,4600,4600,4600,0
|
|
20250102,112300,13391025,4600,4605,4605,4600,334
|
|
20250102,112200,11854490,4620,4620,4620,4620,0
|
|
20250102,112100,11854490,4620,4620,4620,4620,0
|
|
20250102,112000,11854490,4620,4615,4620,4610,28
|
|
20250102,111900,11725380,4625,4625,4625,4625,0
|
|
20250102,111800,11725380,4625,4625,4625,4625,0
|
|
20250102,111700,11725380,4625,4620,4625,4620,12
|
|
20250102,111600,11669915,4620,4620,4620,4620,0
|
|
20250102,111500,11669915,4620,4620,4620,4620,11
|
|
20250102,111400,11619095,4605,4610,4610,4605,600
|
|
20250102,111300,8856070,4610,4610,4610,4610,0
|
|
20250102,111200,8856070,4610,4610,4610,4610,0
|
|
20250102,111100,8856070,4610,4610,4610,4610,0
|
|
20250102,111000,8856070,4610,4625,4625,4610,800
|
|
20250102,110900,5166100,4630,4630,4630,4630,1
|
|
20250102,110800,5161470,4630,4630,4630,4630,13
|
|
20250102,110700,5101280,4630,4630,4630,4630,2
|
|
20250102,110600,5092020,4630,4630,4630,4630,0
|
|
20250102,110500,5092020,4630,4630,4630,4630,1
|
|
20250102,110400,5087390,4630,4630,4630,4630,241
|
|
20250102,110300,3971560,4630,4630,4630,4630,1
|
|
20250102,110200,3966930,4620,4620,4620,4620,1
|
|
20250102,110100,3962310,4630,4630,4630,4630,0
|
|
20250102,110000,3962310,4630,4630,4630,4630,0
|
|
20250102,105900,3962310,4630,4630,4630,4630,0
|
|
20250102,105800,3962310,4630,4630,4630,4630,3
|
|
20250102,105700,3948420,4625,4625,4625,4625,100
|
|
20250102,105600,3485920,4620,4620,4620,4620,0
|
|
20250102,105500,3485920,4620,4630,4630,4620,2
|
|
20250102,105400,3476670,4620,4620,4620,4620,2
|
|
20250102,105300,3467430,4630,4630,4630,4630,1
|
|
20250102,105200,3462800,4620,4620,4630,4620,4
|
|
20250102,105100,3444310,4630,4620,4630,4620,6
|
|
20250102,105000,3416580,4630,4630,4630,4630,8
|
|
20250102,104900,3379540,4630,4625,4630,4625,220
|
|
20250102,104800,2361205,4620,4620,4620,4620,0
|
|
20250102,104700,2361205,4620,4620,4620,4620,0
|
|
20250102,104600,2361205,4620,4620,4620,4620,0
|
|
20250102,104500,2361205,4620,4620,4620,4620,13
|
|
20250102,104400,2301145,4620,4620,4620,4620,0
|
|
20250102,104300,2301145,4620,4620,4620,4620,0
|
|
20250102,104200,2301145,4620,4620,4620,4620,0
|
|
20250102,104100,2301145,4620,4620,4620,4620,0
|
|
20250102,104000,2301145,4620,4620,4620,4620,0
|
|
20250102,103900,2301145,4620,4620,4620,4620,0
|
|
20250102,103800,2301145,4620,4620,4620,4620,0
|
|
20250102,103700,2301145,4620,4620,4620,4620,0
|
|
20250102,103600,2301145,4620,4625,4625,4620,2
|
|
20250102,103500,2291900,4620,4620,4620,4620,0
|
|
20250102,103400,2291900,4620,4620,4620,4620,0
|
|
20250102,103300,2291900,4620,4620,4620,4620,0
|
|
20250102,103200,2291900,4620,4620,4620,4620,1
|
|
20250102,103100,2287280,4610,4610,4610,4610,0
|
|
20250102,103000,2287280,4610,4610,4610,4610,0
|
|
20250102,102900,2287280,4610,4610,4610,4610,140
|
|
20250102,102800,1641880,4610,4610,4610,4610,0
|
|
20250102,102700,1641880,4610,4615,4615,4610,60
|
|
20250102,102600,1365270,4610,4610,4610,4610,0
|
|
20250102,102500,1365270,4610,4610,4610,4610,0
|
|
20250102,102400,1365270,4610,4610,4610,4610,1
|
|
20250102,102300,1360660,4610,4610,4610,4610,0
|
|
20250102,102200,1360660,4610,4610,4610,4610,0
|
|
20250102,102100,1360660,4610,4615,4615,4610,13
|
|
20250102,102000,1300720,4610,4610,4610,4610,0
|
|
20250102,101900,1300720,4610,4610,4610,4610,1
|
|
20250102,101800,1296110,4625,4620,4625,4620,27
|
|
20250102,101700,1171245,4610,4610,4610,4610,0
|
|
20250102,101600,1171245,4610,4610,4610,4610,2
|
|
20250102,101500,1162025,4625,4625,4625,4625,0
|
|
20250102,101400,1162025,4625,4625,4625,4625,10
|
|
20250102,101300,1115775,4630,4630,4630,4630,0
|
|
20250102,101200,1115775,4630,4630,4630,4630,0
|
|
20250102,101100,1115775,4630,4630,4630,4630,0
|
|
20250102,101000,1115775,4630,4630,4630,4630,0
|
|
20250102,100900,1115775,4630,4630,4630,4630,0
|
|
20250102,100800,1115775,4630,4630,4630,4630,0
|
|
20250102,100700,1115775,4630,4630,4630,4630,0
|
|
20250102,100600,1115775,4630,4630,4630,4630,21
|
|
20250102,100500,1018545,4625,4625,4625,4625,0
|
|
20250102,100400,1018545,4625,4625,4625,4625,1
|
|
20250102,100300,1013920,4625,4625,4625,4625,0
|
|
20250102,100200,1013920,4625,4625,4625,4625,10
|
|
20250102,100100,967670,4630,4630,4630,4630,0
|
|
20250102,100000,967670,4630,4630,4630,4630,208
|