587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194400,335403800,4405,4405,4405,4405,592
|
|
20250102,194300,335403800,4405,4405,4405,4405,0
|
|
20250102,194200,335403800,4405,4405,4405,4405,0
|
|
20250102,194100,335403800,4405,4405,4405,4405,0
|
|
20250102,194000,335403800,4405,4405,4405,4405,0
|
|
20250102,193900,335403800,4405,4405,4405,4405,0
|
|
20250102,193800,335403800,4405,4405,4405,4405,0
|
|
20250102,193700,335403800,4405,4405,4405,4405,0
|
|
20250102,193600,335403800,4405,4405,4405,4405,0
|
|
20250102,193500,335403800,4405,4405,4405,4405,0
|
|
20250102,193400,335403800,4405,4405,4405,4405,0
|
|
20250102,193300,335403800,4405,4405,4405,4405,0
|
|
20250102,193200,335403800,4405,4405,4405,4405,0
|
|
20250102,193100,335403800,4405,4405,4405,4405,0
|
|
20250102,193000,335403800,4405,4405,4405,4405,0
|
|
20250102,192900,335403800,4405,4405,4405,4405,0
|
|
20250102,192800,335403800,4405,4405,4405,4405,0
|
|
20250102,192700,335403800,4405,4405,4405,4405,0
|
|
20250102,192600,335403800,4405,4405,4405,4405,0
|
|
20250102,192500,335403800,4405,4405,4405,4405,0
|
|
20250102,192400,335403800,4405,4405,4405,4405,0
|
|
20250102,192300,335403800,4405,4405,4405,4405,0
|
|
20250102,192200,335403800,4405,4405,4405,4405,0
|
|
20250102,192100,335403800,4405,4405,4405,4405,0
|
|
20250102,192000,335403800,4405,4405,4405,4405,0
|
|
20250102,191900,335403800,4405,4405,4405,4405,0
|
|
20250102,191800,335403800,4405,4405,4405,4405,0
|
|
20250102,191700,335403800,4405,4405,4405,4405,0
|
|
20250102,191600,335403800,4405,4405,4405,4405,0
|
|
20250102,191500,335403800,4405,4405,4405,4405,0
|
|
20250102,191400,335403800,4405,4405,4405,4405,592
|
|
20250102,191300,335403800,4405,4405,4405,4405,0
|
|
20250102,191200,335403800,4405,4405,4405,4405,0
|
|
20250102,191100,335403800,4405,4405,4405,4405,0
|
|
20250102,191000,335403800,4405,4405,4405,4405,0
|
|
20250102,190900,335403800,4405,4405,4405,4405,0
|
|
20250102,190800,335403800,4405,4405,4405,4405,0
|
|
20250102,190700,335403800,4405,4405,4405,4405,0
|
|
20250102,190600,335403800,4405,4405,4405,4405,0
|
|
20250102,190500,335403800,4405,4405,4405,4405,0
|
|
20250102,190400,335403800,4405,4405,4405,4405,0
|
|
20250102,190300,335403800,4405,4405,4405,4405,0
|
|
20250102,190200,335403800,4405,4405,4405,4405,0
|
|
20250102,190100,335403800,4405,4405,4405,4405,0
|
|
20250102,190000,335403800,4405,4405,4405,4405,0
|
|
20250102,185900,335403800,4405,4405,4405,4405,0
|
|
20250102,185800,335403800,4405,4405,4405,4405,0
|
|
20250102,185700,335403800,4405,4405,4405,4405,0
|
|
20250102,185600,335403800,4405,4405,4405,4405,0
|
|
20250102,185500,335403800,4405,4405,4405,4405,0
|
|
20250102,185400,335403800,4405,4405,4405,4405,0
|
|
20250102,185300,335403800,4405,4405,4405,4405,0
|
|
20250102,185200,335403800,4405,4405,4405,4405,0
|
|
20250102,185100,335403800,4405,4405,4405,4405,0
|
|
20250102,185000,335403800,4405,4405,4405,4405,0
|
|
20250102,184900,335403800,4405,4405,4405,4405,0
|
|
20250102,184800,335403800,4405,4405,4405,4405,0
|
|
20250102,184700,335403800,4405,4405,4405,4405,0
|
|
20250102,184600,335403800,4405,4405,4405,4405,0
|
|
20250102,184500,335403800,4405,4405,4405,4405,0
|
|
20250102,184400,335403800,4405,4405,4405,4405,592
|
|
20250102,184300,335403800,4405,4405,4405,4405,0
|
|
20250102,184200,335403800,4405,4405,4405,4405,0
|
|
20250102,184100,335403800,4405,4405,4405,4405,0
|
|
20250102,184000,335403800,4405,4405,4405,4405,0
|
|
20250102,183900,335403800,4405,4405,4405,4405,0
|
|
20250102,183800,335403800,4405,4405,4405,4405,0
|
|
20250102,183700,335403800,4405,4405,4405,4405,0
|
|
20250102,183600,335403800,4405,4405,4405,4405,0
|
|
20250102,183500,335403800,4405,4405,4405,4405,0
|
|
20250102,183400,335403800,4405,4405,4405,4405,0
|
|
20250102,183300,335403800,4405,4405,4405,4405,0
|
|
20250102,183200,335403800,4405,4405,4405,4405,0
|
|
20250102,183100,335403800,4405,4405,4405,4405,0
|
|
20250102,183000,335403800,4405,4405,4405,4405,0
|
|
20250102,182900,335403800,4405,4405,4405,4405,0
|
|
20250102,182800,335403800,4405,4405,4405,4405,0
|
|
20250102,182700,335403800,4405,4405,4405,4405,0
|
|
20250102,182600,335403800,4405,4405,4405,4405,0
|
|
20250102,182500,335403800,4405,4405,4405,4405,0
|
|
20250102,182400,335403800,4405,4405,4405,4405,0
|
|
20250102,182300,335403800,4405,4405,4405,4405,0
|
|
20250102,182200,335403800,4405,4405,4405,4405,0
|
|
20250102,182100,335403800,4405,4405,4405,4405,0
|
|
20250102,182000,335403800,4405,4405,4405,4405,0
|
|
20250102,181900,335403800,4405,4405,4405,4405,0
|
|
20250102,181800,335403800,4405,4405,4405,4405,0
|
|
20250102,181700,335403800,4405,4405,4405,4405,0
|
|
20250102,181600,335403800,4405,4405,4405,4405,0
|
|
20250102,181500,335403800,4405,4405,4405,4405,0
|
|
20250102,181400,335403800,4405,4405,4405,4405,592
|
|
20250102,181300,335403800,4405,4405,4405,4405,0
|
|
20250102,181200,335403800,4405,4405,4405,4405,0
|
|
20250102,181100,335403800,4405,4405,4405,4405,0
|
|
20250102,181000,335403800,4405,4405,4405,4405,0
|
|
20250102,180900,335403800,4405,4405,4405,4405,0
|
|
20250102,180800,335403800,4405,4405,4405,4405,0
|
|
20250102,180700,335403800,4405,4405,4405,4405,0
|
|
20250102,180600,335403800,4405,4405,4405,4405,0
|
|
20250102,180500,335403800,4405,4405,4405,4405,0
|
|
20250102,180400,335403800,4405,4405,4405,4405,0
|
|
20250102,180300,335403800,4405,4405,4405,4405,0
|
|
20250102,180200,335403800,4405,4405,4405,4405,0
|
|
20250102,180100,335403800,4405,4405,4405,4405,0
|
|
20250102,180000,335403800,4405,4405,4405,4405,0
|
|
20250102,175900,335403800,4405,4405,4405,4405,0
|
|
20250102,175800,335403800,4405,4405,4405,4405,0
|
|
20250102,175700,335403800,4405,4405,4405,4405,0
|
|
20250102,175600,335403800,4405,4405,4405,4405,0
|
|
20250102,175500,335403800,4405,4405,4405,4405,0
|
|
20250102,175400,335403800,4405,4405,4405,4405,0
|
|
20250102,175300,335403800,4405,4405,4405,4405,0
|
|
20250102,175200,335403800,4405,4405,4405,4405,0
|
|
20250102,175100,335403800,4405,4405,4405,4405,0
|
|
20250102,175000,335403800,4405,4405,4405,4405,0
|
|
20250102,174900,335403800,4405,4405,4405,4405,0
|
|
20250102,174800,335403800,4405,4405,4405,4405,0
|
|
20250102,174700,335403800,4405,4405,4405,4405,0
|
|
20250102,174600,335403800,4405,4405,4405,4405,0
|
|
20250102,174500,335403800,4405,4405,4405,4405,0
|
|
20250102,174400,335403800,4405,4405,4405,4405,592
|
|
20250102,174300,335403800,4405,4405,4405,4405,0
|
|
20250102,174200,335403800,4405,4405,4405,4405,0
|
|
20250102,174100,335403800,4405,4405,4405,4405,0
|
|
20250102,174000,335403800,4405,4405,4405,4405,0
|
|
20250102,173900,335403800,4405,4405,4405,4405,0
|
|
20250102,173800,335403800,4405,4405,4405,4405,0
|
|
20250102,173700,335403800,4405,4405,4405,4405,0
|
|
20250102,173600,335403800,4405,4405,4405,4405,0
|
|
20250102,173500,335403800,4405,4405,4405,4405,0
|
|
20250102,173400,335403800,4405,4405,4405,4405,0
|
|
20250102,173300,335403800,4405,4405,4405,4405,0
|
|
20250102,173200,335403800,4405,4405,4405,4405,0
|
|
20250102,173100,335403800,4405,4405,4405,4405,0
|
|
20250102,173000,335403800,4405,4405,4405,4405,0
|
|
20250102,172900,335403800,4405,4405,4405,4405,0
|
|
20250102,172800,335403800,4405,4405,4405,4405,0
|
|
20250102,172700,335403800,4405,4405,4405,4405,0
|
|
20250102,172600,335403800,4405,4405,4405,4405,0
|
|
20250102,172500,335403800,4405,4405,4405,4405,0
|
|
20250102,172400,335403800,4405,4405,4405,4405,0
|
|
20250102,172300,335403800,4405,4405,4405,4405,0
|
|
20250102,172200,335403800,4405,4405,4405,4405,0
|
|
20250102,172100,335403800,4405,4405,4405,4405,0
|
|
20250102,172000,335403800,4405,4405,4405,4405,0
|
|
20250102,171900,335403800,4405,4405,4405,4405,0
|
|
20250102,171800,335403800,4405,4405,4405,4405,0
|
|
20250102,171700,335403800,4405,4405,4405,4405,0
|
|
20250102,171600,335403800,4405,4405,4405,4405,0
|
|
20250102,171500,335403800,4405,4405,4405,4405,0
|
|
20250102,171400,335403800,4405,4405,4405,4405,592
|
|
20250102,171300,335403800,4405,4405,4405,4405,0
|
|
20250102,171200,335403800,4405,4405,4405,4405,0
|
|
20250102,171100,335403800,4405,4405,4405,4405,0
|
|
20250102,171000,335403800,4405,4405,4405,4405,0
|
|
20250102,170900,335403800,4405,4405,4405,4405,0
|
|
20250102,170800,335403800,4405,4405,4405,4405,0
|
|
20250102,170700,335403800,4405,4405,4405,4405,0
|
|
20250102,170600,335403800,4405,4405,4405,4405,0
|
|
20250102,170500,335403800,4405,4405,4405,4405,0
|
|
20250102,170400,335403800,4405,4405,4405,4405,0
|
|
20250102,170300,335403800,4405,4405,4405,4405,0
|
|
20250102,170200,335403800,4405,4405,4405,4405,0
|
|
20250102,170100,335403800,4405,4405,4405,4405,0
|
|
20250102,170000,335403800,4405,4405,4405,4405,0
|
|
20250102,165900,335403800,4405,4405,4405,4405,0
|
|
20250102,165800,335403800,4405,4405,4405,4405,0
|
|
20250102,165700,335403800,4405,4405,4405,4405,0
|
|
20250102,165600,335403800,4405,4405,4405,4405,0
|
|
20250102,165500,335403800,4405,4405,4405,4405,0
|
|
20250102,165400,335403800,4405,4405,4405,4405,0
|
|
20250102,165300,335403800,4405,4405,4405,4405,0
|
|
20250102,165200,335403800,4405,4405,4405,4405,0
|
|
20250102,165100,335403800,4405,4405,4405,4405,0
|
|
20250102,165000,335403800,4405,4405,4405,4405,0
|
|
20250102,164900,335403800,4405,4405,4405,4405,0
|
|
20250102,164800,335403800,4405,4405,4405,4405,0
|
|
20250102,164700,335403800,4405,4405,4405,4405,0
|
|
20250102,164600,335403800,4405,4405,4405,4405,0
|
|
20250102,164500,335403800,4405,4405,4405,4405,0
|
|
20250102,164400,335403800,4405,4405,4405,4405,592
|
|
20250102,164300,335403800,4405,4405,4405,4405,0
|
|
20250102,164200,335403800,4405,4405,4405,4405,0
|
|
20250102,164100,335403800,4405,4405,4405,4405,0
|
|
20250102,164000,335403800,4405,4405,4405,4405,0
|
|
20250102,163900,335403800,4405,4405,4405,4405,0
|
|
20250102,163800,335403800,4405,4405,4405,4405,0
|
|
20250102,163700,335403800,4405,4405,4405,4405,0
|
|
20250102,163600,335403800,4405,4405,4405,4405,0
|
|
20250102,163500,335403800,4405,4405,4405,4405,0
|
|
20250102,163400,335403800,4405,4405,4405,4405,0
|
|
20250102,163300,335403800,4405,4405,4405,4405,0
|
|
20250102,163200,335403800,4405,4405,4405,4405,0
|
|
20250102,163100,335403800,4405,4405,4405,4405,0
|
|
20250102,163000,335403800,4405,4405,4405,4405,0
|
|
20250102,162900,335403800,4405,4405,4405,4405,0
|
|
20250102,162800,335403800,4405,4405,4405,4405,0
|
|
20250102,162700,335403800,4405,4405,4405,4405,0
|
|
20250102,162600,335403800,4405,4405,4405,4405,0
|
|
20250102,162500,335403800,4405,4405,4405,4405,0
|
|
20250102,162400,335403800,4405,4405,4405,4405,0
|
|
20250102,162300,335403800,4405,4405,4405,4405,0
|
|
20250102,162200,335403800,4405,4405,4405,4405,0
|
|
20250102,162100,335403800,4405,4405,4405,4405,0
|
|
20250102,162000,335403800,4405,4405,4405,4405,0
|
|
20250102,161900,335403800,4405,4405,4405,4405,0
|
|
20250102,161800,335403800,4405,4405,4405,4405,0
|
|
20250102,161700,335403800,4405,4405,4405,4405,0
|
|
20250102,161600,335403800,4405,4405,4405,4405,0
|
|
20250102,161500,335403800,4405,4405,4405,4405,0
|
|
20250102,161400,335403800,4405,4405,4405,4405,592
|
|
20250102,161300,335403800,4405,4405,4405,4405,0
|
|
20250102,161200,335403800,4405,4405,4405,4405,0
|
|
20250102,161100,335403800,4405,4405,4405,4405,0
|
|
20250102,161000,335403800,4405,4405,4405,4405,0
|
|
20250102,160900,335403800,4405,4405,4405,4405,0
|
|
20250102,160800,335403800,4405,4405,4405,4405,0
|
|
20250102,160700,335403800,4405,4405,4405,4405,0
|
|
20250102,160600,335403800,4405,4405,4405,4405,0
|
|
20250102,160500,335403800,4405,4405,4405,4405,0
|
|
20250102,160400,335403800,4405,4405,4405,4405,0
|
|
20250102,160300,335403800,4405,4405,4405,4405,0
|
|
20250102,160200,335403800,4405,4405,4405,4405,0
|
|
20250102,160100,335403800,4405,4405,4405,4405,0
|
|
20250102,160000,335403800,4405,4405,4405,4405,0
|
|
20250102,155900,335403800,4405,4405,4405,4405,0
|
|
20250102,155800,335403800,4405,4405,4405,4405,0
|
|
20250102,155700,335403800,4405,4405,4405,4405,0
|
|
20250102,155600,335403800,4405,4405,4405,4405,0
|
|
20250102,155500,335403800,4405,4405,4405,4405,0
|
|
20250102,155400,335403800,4405,4405,4405,4405,0
|
|
20250102,155300,335403800,4405,4405,4405,4405,0
|
|
20250102,155200,335403800,4405,4405,4405,4405,0
|
|
20250102,155100,335403800,4405,4405,4405,4405,0
|
|
20250102,155000,335403800,4405,4405,4405,4405,0
|
|
20250102,154900,335403800,4405,4405,4405,4405,0
|
|
20250102,154800,335403800,4405,4405,4405,4405,0
|
|
20250102,154700,335403800,4405,4405,4405,4405,0
|
|
20250102,154600,335403800,4405,4405,4405,4405,0
|
|
20250102,154500,335403800,4405,4405,4405,4405,0
|
|
20250102,154400,335403800,4405,4405,4405,4405,592
|
|
20250102,154300,335403800,4405,4405,4405,4405,0
|
|
20250102,154200,335403800,4405,4405,4405,4405,0
|
|
20250102,154100,335403800,4405,4405,4405,4405,0
|
|
20250102,154000,335403800,4405,4405,4405,4405,0
|
|
20250102,153900,335403800,4405,4405,4405,4405,0
|
|
20250102,153800,335403800,4405,4405,4405,4405,0
|
|
20250102,153700,335403800,4405,4405,4405,4405,0
|
|
20250102,153600,335403800,4405,4405,4405,4405,0
|
|
20250102,153500,335403800,4405,4405,4405,4405,0
|
|
20250102,153400,335403800,4405,4405,4405,4405,0
|
|
20250102,153300,335403800,4405,4405,4405,4405,0
|
|
20250102,153200,335403800,4405,4405,4405,4405,0
|
|
20250102,153100,335403800,4405,4405,4405,4405,0
|
|
20250102,153000,335403800,4405,4405,4405,4405,592
|
|
20250102,152900,332796040,4415,4415,4415,4415,0
|
|
20250102,152800,332796040,4415,4415,4415,4415,0
|
|
20250102,152700,332796040,4415,4415,4415,4415,0
|
|
20250102,152600,332796040,4415,4415,4415,4415,0
|
|
20250102,152500,332796040,4415,4415,4415,4415,0
|
|
20250102,152400,332796040,4415,4415,4415,4415,0
|
|
20250102,152300,332796040,4415,4415,4415,4415,0
|
|
20250102,152200,332796040,4415,4415,4415,4415,0
|
|
20250102,152100,332796040,4415,4415,4415,4415,0
|
|
20250102,152000,332796040,4415,4415,4415,4415,0
|
|
20250102,151900,332796040,4415,4425,4425,4415,23
|
|
20250102,151800,332694395,4425,4425,4425,4425,0
|
|
20250102,151700,332694395,4425,4425,4425,4425,0
|
|
20250102,151600,332694395,4425,4425,4425,4425,0
|
|
20250102,151500,332694395,4425,4425,4425,4425,0
|
|
20250102,151400,332694395,4425,4425,4425,4425,0
|
|
20250102,151300,332694395,4425,4425,4425,4425,4
|
|
20250102,151200,332676695,4425,4425,4425,4425,1
|
|
20250102,151100,332672270,4425,4425,4425,4425,200
|
|
20250102,151000,331787270,4410,4410,4410,4410,0
|
|
20250102,150900,331787270,4410,4410,4410,4410,9
|
|
20250102,150800,331747580,4425,4425,4425,4425,0
|
|
20250102,150700,331747580,4425,4425,4425,4425,0
|
|
20250102,150600,331747580,4425,4425,4425,4425,2
|
|
20250102,150500,331738730,4425,4425,4425,4425,5
|
|
20250102,150400,331716605,4410,4410,4410,4410,3
|
|
20250102,150300,331703375,4405,4405,4405,4405,0
|
|
20250102,150200,331703375,4405,4405,4405,4405,0
|
|
20250102,150100,331703375,4405,4410,4410,4405,857
|
|
20250102,150000,327928240,4420,4420,4420,4420,0
|
|
20250102,145900,327928240,4420,4420,4420,4420,0
|
|
20250102,145800,327928240,4420,4420,4420,4420,0
|
|
20250102,145700,327928240,4420,4420,4420,4420,1
|
|
20250102,145600,327923820,4405,4405,4405,4405,0
|
|
20250102,145500,327923820,4405,4410,4410,4405,44
|
|
20250102,145400,327729945,4410,4410,4410,4410,649
|
|
20250102,145300,324867855,4410,4410,4410,4410,0
|
|
20250102,145200,324867855,4410,4410,4410,4410,50
|
|
20250102,145100,324647355,4410,4410,4410,4410,0
|
|
20250102,145000,324647355,4410,4410,4410,4410,0
|
|
20250102,144900,324647355,4410,4410,4410,4410,0
|
|
20250102,144800,324647355,4410,4410,4410,4410,1
|
|
20250102,144700,324642945,4405,4410,4410,4405,13
|
|
20250102,144600,324585675,4410,4410,4410,4410,0
|
|
20250102,144500,324585675,4410,4410,4410,4410,1
|
|
20250102,144400,324581265,4410,4410,4410,4410,1
|
|
20250102,144300,324576855,4410,4410,4410,4410,23
|
|
20250102,144200,324475425,4410,4410,4410,4410,0
|
|
20250102,144100,324475425,4410,4410,4410,4410,1
|
|
20250102,144000,324471015,4405,4405,4405,4405,0
|
|
20250102,143900,324471015,4405,4405,4405,4405,0
|
|
20250102,143800,324471015,4405,4405,4405,4405,8
|
|
20250102,143700,324435775,4410,4410,4410,4410,50
|
|
20250102,143600,324215275,4410,4410,4410,4410,0
|
|
20250102,143500,324215275,4410,4410,4410,4410,0
|
|
20250102,143400,324215275,4410,4410,4410,4410,150
|
|
20250102,143300,323553775,4410,4410,4410,4410,40
|
|
20250102,143200,323377375,4410,4410,4410,4410,0
|
|
20250102,143100,323377375,4410,4410,4410,4410,10
|
|
20250102,143000,323333275,4405,4405,4405,4405,0
|
|
20250102,142900,323333275,4405,4405,4405,4405,0
|
|
20250102,142800,323333275,4405,4405,4405,4405,0
|
|
20250102,142700,323333275,4405,4405,4405,4405,523
|
|
20250102,142600,321029460,4405,4405,4405,4405,0
|
|
20250102,142500,321029460,4405,4405,4405,4405,1
|
|
20250102,142400,321025055,4405,4405,4405,4405,0
|
|
20250102,142300,321025055,4405,4405,4405,4405,0
|
|
20250102,142200,321025055,4405,4405,4405,4405,0
|
|
20250102,142100,321025055,4405,4405,4405,4405,1
|
|
20250102,142000,321020650,4400,4400,4400,4400,0
|
|
20250102,141900,321020650,4400,4400,4400,4400,150
|
|
20250102,141800,320360650,4405,4405,4405,4405,60
|
|
20250102,141700,320096350,4405,4405,4405,4405,0
|
|
20250102,141600,320096350,4405,4405,4405,4405,0
|
|
20250102,141500,320096350,4405,4405,4405,4405,2
|
|
20250102,141400,320087540,4405,4405,4405,4405,22
|
|
20250102,141300,319990630,4405,4405,4405,4405,23
|
|
20250102,141200,319889315,4405,4405,4405,4405,5
|
|
20250102,141100,319867290,4405,4400,4405,4400,245
|
|
20250102,141000,318788290,4405,4405,4405,4405,0
|
|
20250102,140900,318788290,4405,4405,4405,4405,0
|
|
20250102,140800,318788290,4405,4405,4405,4405,1
|
|
20250102,140700,318783885,4400,4400,4400,4400,0
|
|
20250102,140600,318783885,4400,4400,4400,4400,0
|
|
20250102,140500,318783885,4400,4400,4400,4400,0
|
|
20250102,140400,318783885,4400,4400,4400,4400,0
|
|
20250102,140300,318783885,4400,4400,4400,4400,0
|
|
20250102,140200,318783885,4400,4405,4405,4400,1600
|
|
20250102,140100,311743560,4405,4405,4405,4405,0
|
|
20250102,140000,311743560,4405,4405,4405,4405,0
|
|
20250102,135900,311743560,4405,4405,4405,4405,0
|
|
20250102,135800,311743560,4405,4405,4405,4405,0
|
|
20250102,135700,311743560,4405,4405,4405,4405,0
|
|
20250102,135600,311743560,4405,4405,4405,4405,0
|
|
20250102,135500,311743560,4405,4405,4405,4405,0
|
|
20250102,135400,311743560,4405,4405,4405,4405,0
|
|
20250102,135300,311743560,4405,4405,4405,4405,0
|
|
20250102,135200,311743560,4405,4405,4405,4405,0
|
|
20250102,135100,311743560,4405,4405,4405,4405,0
|
|
20250102,135000,311743560,4405,4405,4405,4405,0
|
|
20250102,134900,311743560,4405,4410,4410,4405,872
|
|
20250102,134800,307902365,4410,4410,4410,4410,1
|
|
20250102,134700,307897955,4410,4410,4410,4410,3
|
|
20250102,134600,307884725,4410,4410,4410,4410,0
|
|
20250102,134500,307884725,4410,4410,4410,4410,0
|
|
20250102,134400,307884725,4410,4410,4410,4410,0
|
|
20250102,134300,307884725,4410,4410,4410,4410,0
|
|
20250102,134200,307884725,4410,4410,4410,4410,0
|
|
20250102,134100,307884725,4410,4410,4410,4410,0
|
|
20250102,134000,307884725,4410,4410,4410,4410,0
|
|
20250102,133900,307884725,4410,4410,4410,4410,5
|
|
20250102,133800,307862675,4410,4410,4410,4410,2
|
|
20250102,133700,307853855,4410,4410,4410,4410,0
|
|
20250102,133600,307853855,4410,4410,4410,4410,0
|
|
20250102,133500,307853855,4410,4410,4410,4410,0
|
|
20250102,133400,307853855,4410,4410,4410,4410,0
|
|
20250102,133300,307853855,4410,4410,4410,4410,0
|
|
20250102,133200,307853855,4410,4410,4410,4410,0
|
|
20250102,133100,307853855,4410,4410,4410,4410,0
|
|
20250102,133000,307853855,4410,4410,4410,4410,607
|
|
20250102,132900,305176985,4410,4410,4410,4410,0
|
|
20250102,132800,305176985,4410,4410,4410,4410,0
|
|
20250102,132700,305176985,4410,4410,4410,4410,0
|
|
20250102,132600,305176985,4410,4415,4415,4410,160
|
|
20250102,132500,304471380,4430,4430,4430,4430,0
|
|
20250102,132400,304471380,4430,4430,4430,4430,1
|
|
20250102,132300,304466950,4430,4430,4430,4430,0
|
|
20250102,132200,304466950,4430,4430,4430,4430,1
|
|
20250102,132100,304462520,4430,4430,4430,4430,0
|
|
20250102,132000,304462520,4430,4430,4430,4430,0
|
|
20250102,131900,304462520,4430,4430,4430,4430,0
|
|
20250102,131800,304462520,4430,4430,4430,4430,0
|
|
20250102,131700,304462520,4430,4430,4430,4430,0
|
|
20250102,131600,304462520,4430,4430,4430,4430,0
|
|
20250102,131500,304462520,4430,4430,4430,4430,70
|
|
20250102,131400,304152420,4425,4425,4425,4425,60
|
|
20250102,131300,303886920,4420,4420,4420,4420,60
|
|
20250102,131200,303621720,4405,4405,4405,4405,0
|
|
20250102,131100,303621720,4405,4405,4405,4405,3
|
|
20250102,131000,303608505,4400,4400,4400,4400,0
|
|
20250102,130900,303608505,4400,4400,4400,4400,0
|
|
20250102,130800,303608505,4400,4400,4400,4400,0
|
|
20250102,130700,303608505,4400,4400,4400,4400,11
|
|
20250102,130600,303560105,4420,4420,4420,4420,35
|
|
20250102,130500,303405405,4400,4400,4400,4400,0
|
|
20250102,130400,303405405,4400,4405,4405,4400,300
|
|
20250102,130300,302084905,4400,4400,4400,4400,0
|
|
20250102,130200,302084905,4400,4400,4400,4400,0
|
|
20250102,130100,302084905,4400,4405,4405,4400,500
|
|
20250102,130000,299884850,4400,4400,4400,4400,0
|
|
20250102,125900,299884850,4400,4400,4400,4400,0
|
|
20250102,125800,299884850,4400,4400,4400,4400,0
|
|
20250102,125700,299884850,4400,4400,4400,4400,20
|
|
20250102,125600,299796850,4400,4400,4400,4400,0
|
|
20250102,125500,299796850,4400,4400,4400,4400,1
|
|
20250102,125400,299792450,4410,4405,4410,4400,21359
|
|
20250102,125300,205599545,4405,4405,4405,4405,1
|
|
20250102,125200,205595140,4400,4405,4405,4400,819
|
|
20250102,125100,201991490,4405,4410,4410,4405,1280
|
|
20250102,125000,196349605,4410,4420,4420,4410,2923
|
|
20250102,124900,183453980,4420,4420,4420,4420,157
|
|
20250102,124800,182760040,4420,4420,4420,4420,0
|
|
20250102,124700,182760040,4420,4420,4420,4420,2
|
|
20250102,124600,182751200,4450,4450,4450,4450,500
|
|
20250102,124500,180526200,4450,4450,4450,4450,10
|
|
20250102,124400,180481700,4450,4450,4450,4450,200
|
|
20250102,124300,179591700,4450,4450,4450,4450,38
|
|
20250102,124200,179422600,4450,4450,4450,4450,157
|
|
20250102,124100,178723950,4450,4450,4450,4450,0
|
|
20250102,124000,178723950,4450,4450,4450,4450,0
|
|
20250102,123900,178723950,4450,4450,4450,4450,0
|
|
20250102,123800,178723950,4450,4450,4450,4450,0
|
|
20250102,123700,178723950,4450,4420,4450,4420,26
|
|
20250102,123600,178608940,4425,4425,4425,4425,0
|
|
20250102,123500,178608940,4425,4425,4425,4425,0
|
|
20250102,123400,178608940,4425,4425,4425,4425,0
|
|
20250102,123300,178608940,4425,4425,4425,4425,0
|
|
20250102,123200,178608940,4425,4425,4425,4425,94
|
|
20250102,123100,178192990,4430,4430,4430,4430,0
|
|
20250102,123000,178192990,4430,4430,4430,4430,95
|
|
20250102,122900,177772140,4445,4445,4445,4445,1
|
|
20250102,122800,177767695,4430,4430,4430,4430,0
|
|
20250102,122700,177767695,4430,4430,4430,4430,20
|
|
20250102,122600,177679095,4445,4445,4445,4445,0
|
|
20250102,122500,177679095,4445,4445,4445,4445,1
|
|
20250102,122400,177674650,4445,4445,4445,4445,1
|
|
20250102,122300,177670205,4445,4445,4445,4445,1
|
|
20250102,122200,177665760,4445,4445,4445,4445,1
|
|
20250102,122100,177661315,4445,4445,4445,4445,0
|
|
20250102,122000,177661315,4445,4445,4445,4445,0
|
|
20250102,121900,177661315,4445,4445,4445,4445,0
|
|
20250102,121800,177661315,4445,4445,4445,4445,0
|
|
20250102,121700,177661315,4445,4445,4445,4445,0
|
|
20250102,121600,177661315,4445,4445,4445,4445,1
|
|
20250102,121500,177656870,4415,4415,4415,4415,0
|
|
20250102,121400,177656870,4415,4415,4415,4415,0
|
|
20250102,121300,177656870,4415,4415,4415,4415,0
|
|
20250102,121200,177656870,4415,4415,4415,4415,0
|
|
20250102,121100,177656870,4415,4415,4415,4415,0
|
|
20250102,121000,177656870,4415,4415,4415,4415,0
|
|
20250102,120900,177656870,4415,4415,4415,4415,0
|
|
20250102,120800,177656870,4415,4415,4415,4415,0
|
|
20250102,120700,177656870,4415,4415,4415,4415,0
|
|
20250102,120600,177656870,4415,4415,4415,4415,0
|
|
20250102,120500,177656870,4415,4415,4415,4415,0
|
|
20250102,120400,177656870,4415,4415,4415,4415,0
|
|
20250102,120300,177656870,4415,4415,4415,4415,0
|
|
20250102,120200,177656870,4415,4415,4415,4415,0
|
|
20250102,120100,177656870,4415,4415,4415,4415,0
|
|
20250102,120000,177656870,4415,4415,4415,4415,0
|
|
20250102,115900,177656870,4415,4415,4415,4415,0
|
|
20250102,115800,177656870,4415,4415,4415,4415,0
|
|
20250102,115700,177656870,4415,4415,4415,4415,0
|
|
20250102,115600,177656870,4415,4415,4415,4415,0
|
|
20250102,115500,177656870,4415,4415,4415,4415,1
|
|
20250102,115400,177652455,4440,4440,4440,4440,1
|
|
20250102,115300,177648015,4440,4440,4440,4440,12
|
|
20250102,115200,177594735,4440,4430,4440,4430,1008
|
|
20250102,115100,173119285,4420,4420,4420,4420,0
|
|
20250102,115000,173119285,4420,4420,4420,4420,0
|
|
20250102,114900,173119285,4420,4420,4420,4420,0
|
|
20250102,114800,173119285,4420,4420,4420,4420,0
|
|
20250102,114700,173119285,4420,4420,4420,4420,0
|
|
20250102,114600,173119285,4420,4420,4420,4420,0
|
|
20250102,114500,173119285,4420,4420,4420,4420,0
|
|
20250102,114400,173119285,4420,4415,4425,4415,1506
|
|
20250102,114300,166460420,4415,4415,4415,4415,12
|
|
20250102,114200,166407440,4415,4415,4415,4415,5
|
|
20250102,114100,166385365,4415,4415,4415,4415,16
|
|
20250102,114000,166314725,4415,4415,4415,4415,0
|
|
20250102,113900,166314725,4415,4415,4415,4415,0
|
|
20250102,113800,166314725,4415,4415,4415,4415,1
|
|
20250102,113700,166310310,4405,4405,4405,4405,0
|
|
20250102,113600,166310310,4405,4405,4405,4405,0
|
|
20250102,113500,166310310,4405,4405,4405,4405,0
|
|
20250102,113400,166310310,4405,4405,4405,4405,0
|
|
20250102,113300,166310310,4405,4405,4405,4405,9
|
|
20250102,113200,166270665,4415,4415,4415,4415,1500
|
|
20250102,113100,159648165,4400,4405,4405,4400,633
|
|
20250102,113000,156862690,4410,4415,4415,4410,5
|
|
20250102,112900,156840635,4415,4415,4415,4415,0
|
|
20250102,112800,156840635,4415,4415,4415,4415,0
|
|
20250102,112700,156840635,4415,4415,4415,4415,10
|
|
20250102,112600,156796485,4415,4415,4415,4415,1
|
|
20250102,112500,156792070,4400,4400,4400,4400,578
|
|
20250102,112400,154248870,4400,4400,4400,4400,40
|
|
20250102,112300,154072870,4415,4415,4415,4415,0
|
|
20250102,112200,154072870,4415,4410,4415,4400,5007
|
|
20250102,112100,132035720,4410,4420,4420,4410,2161
|
|
20250102,112000,122500410,4430,4430,4430,4425,343
|
|
20250102,111900,120981460,4430,4430,4430,4430,1
|
|
20250102,111800,120977030,4430,4430,4430,4430,0
|
|
20250102,111700,120977030,4430,4430,4430,4430,0
|
|
20250102,111600,120977030,4430,4430,4430,4430,10
|
|
20250102,111500,120932730,4425,4425,4425,4425,0
|
|
20250102,111400,120932730,4425,4425,4425,4425,0
|
|
20250102,111300,120932730,4425,4425,4425,4425,0
|
|
20250102,111200,120932730,4425,4425,4425,4425,0
|
|
20250102,111100,120932730,4425,4425,4425,4425,5
|
|
20250102,111000,120910605,4425,4430,4430,4400,4022
|
|
20250102,110900,103164945,4440,4440,4440,4440,0
|
|
20250102,110800,103164945,4440,4440,4440,4440,1
|
|
20250102,110700,103160505,4425,4435,4435,4425,4000
|
|
20250102,110600,85457605,4435,4435,4435,4435,0
|
|
20250102,110500,85457605,4435,4435,4435,4435,1
|
|
20250102,110400,85453170,4440,4445,4445,4435,670
|
|
20250102,110300,82479485,4445,4445,4445,4445,0
|
|
20250102,110200,82479485,4445,4445,4445,4445,0
|
|
20250102,110100,82479485,4445,4445,4445,4445,0
|
|
20250102,110000,82479485,4445,4445,4445,4445,0
|
|
20250102,105900,82479485,4445,4445,4445,4445,0
|
|
20250102,105800,82479485,4445,4445,4445,4445,205
|
|
20250102,105700,81568260,4450,4450,4450,4450,0
|
|
20250102,105600,81568260,4450,4450,4450,4450,200
|
|
20250102,105500,80678260,4455,4445,4455,4445,503
|
|
20250102,105400,78442395,4455,4455,4455,4455,1
|
|
20250102,105300,78437940,4445,4455,4455,4445,620
|
|
20250102,105200,75681340,4440,4440,4440,4440,0
|
|
20250102,105100,75681340,4440,4450,4450,4440,270
|
|
20250102,105000,74482530,4440,4455,4455,4440,6125
|
|
20250102,104900,47260825,4455,4455,4455,4455,0
|
|
20250102,104800,47260825,4455,4460,4460,4455,486
|
|
20250102,104700,45095655,4470,4470,4470,4470,0
|
|
20250102,104600,45095655,4470,4470,4470,4470,5
|
|
20250102,104500,45073305,4465,4465,4465,4465,0
|
|
20250102,104400,45073305,4465,4465,4465,4465,0
|
|
20250102,104300,45073305,4465,4465,4465,4465,1
|
|
20250102,104200,45068840,4470,4470,4470,4470,5
|
|
20250102,104100,45046490,4470,4465,4470,4465,6
|
|
20250102,104000,45019675,4455,4455,4455,4455,0
|
|
20250102,103900,45019675,4455,4455,4455,4455,96
|
|
20250102,103800,44591995,4455,4455,4455,4455,46
|
|
20250102,103700,44387065,4460,4460,4460,4460,4
|
|
20250102,103600,44369225,4460,4460,4460,4460,0
|
|
20250102,103500,44369225,4460,4460,4460,4460,474
|
|
20250102,103400,42255185,4460,4460,4460,4460,0
|
|
20250102,103300,42255185,4460,4470,4470,4460,478
|
|
20250102,103200,40120630,4470,4470,4470,4470,0
|
|
20250102,103100,40120630,4470,4470,4470,4470,0
|
|
20250102,103000,40120630,4470,4475,4475,4470,53
|
|
20250102,102900,39883700,4475,4475,4475,4475,1
|
|
20250102,102800,39879225,4480,4480,4480,4480,0
|
|
20250102,102700,39879225,4480,4480,4480,4480,9
|
|
20250102,102600,39838905,4485,4485,4485,4485,0
|
|
20250102,102500,39838905,4485,4485,4485,4485,0
|
|
20250102,102400,39838905,4485,4485,4485,4485,1
|
|
20250102,102300,39834420,4490,4490,4490,4490,0
|
|
20250102,102200,39834420,4490,4490,4490,4490,0
|
|
20250102,102100,39834420,4490,4490,4490,4490,1
|
|
20250102,102000,39829930,4495,4495,4495,4495,0
|
|
20250102,101900,39829930,4495,4485,4495,4485,215
|
|
20250102,101800,38864930,4480,4480,4480,4480,200
|
|
20250102,101700,37968930,4465,4465,4465,4465,100
|
|
20250102,101600,37522430,4460,4460,4460,4460,257
|
|
20250102,101500,36376210,4460,4465,4465,4445,1882
|
|
20250102,101400,27994160,4460,4460,4460,4460,0
|
|
20250102,101300,27994160,4460,4465,4465,4460,167
|
|
20250102,101200,27249155,4485,4485,4485,4485,512
|
|
20250102,101100,24952835,4465,4465,4485,4465,467
|
|
20250102,101000,22867140,4465,4465,4465,4465,4
|
|
20250102,100900,22849280,4460,4460,4460,4460,0
|
|
20250102,100800,22849280,4460,4490,4490,4460,96
|
|
20250102,100700,22420220,4490,4480,4500,4445,2097
|
|
20250102,100600,13060150,4480,4480,4480,4480,0
|
|
20250102,100500,13060150,4480,4495,4495,4480,5
|
|
20250102,100400,13037735,4505,4505,4505,4505,0
|
|
20250102,100300,13037735,4505,4505,4505,4505,1
|
|
20250102,100200,13033230,4505,4505,4505,4505,0
|
|
20250102,100100,13033230,4505,4505,4505,4505,17
|
|
20250102,100000,12956645,4505,4470,4525,4470,2897
|