651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194800,159479315,4420,4420,4420,4420,333
|
|
20250103,194700,159479315,4420,4420,4420,4420,0
|
|
20250103,194600,159479315,4420,4420,4420,4420,0
|
|
20250103,194500,159479315,4420,4420,4420,4420,0
|
|
20250103,194400,159479315,4420,4420,4420,4420,0
|
|
20250103,194300,159479315,4420,4420,4420,4420,0
|
|
20250103,194200,159479315,4420,4420,4420,4420,0
|
|
20250103,194100,159479315,4420,4420,4420,4420,0
|
|
20250103,194000,159479315,4420,4420,4420,4420,0
|
|
20250103,193900,159479315,4420,4420,4420,4420,0
|
|
20250103,193800,159479315,4420,4420,4420,4420,0
|
|
20250103,193700,159479315,4420,4420,4420,4420,0
|
|
20250103,193600,159479315,4420,4420,4420,4420,0
|
|
20250103,193500,159479315,4420,4420,4420,4420,0
|
|
20250103,193400,159479315,4420,4420,4420,4420,0
|
|
20250103,193300,159479315,4420,4420,4420,4420,0
|
|
20250103,193200,159479315,4420,4420,4420,4420,0
|
|
20250103,193100,159479315,4420,4420,4420,4420,0
|
|
20250103,193000,159479315,4420,4420,4420,4420,0
|
|
20250103,192900,159479315,4420,4420,4420,4420,0
|
|
20250103,192800,159479315,4420,4420,4420,4420,0
|
|
20250103,192700,159479315,4420,4420,4420,4420,0
|
|
20250103,192600,159479315,4420,4420,4420,4420,0
|
|
20250103,192500,159479315,4420,4420,4420,4420,0
|
|
20250103,192400,159479315,4420,4420,4420,4420,0
|
|
20250103,192300,159479315,4420,4420,4420,4420,0
|
|
20250103,192200,159479315,4420,4420,4420,4420,0
|
|
20250103,192100,159479315,4420,4420,4420,4420,0
|
|
20250103,192000,159479315,4420,4420,4420,4420,0
|
|
20250103,191900,159479315,4420,4420,4420,4420,0
|
|
20250103,191800,159479315,4420,4420,4420,4420,333
|
|
20250103,191700,159479315,4420,4420,4420,4420,0
|
|
20250103,191600,159479315,4420,4420,4420,4420,0
|
|
20250103,191500,159479315,4420,4420,4420,4420,0
|
|
20250103,191400,159479315,4420,4420,4420,4420,0
|
|
20250103,191300,159479315,4420,4420,4420,4420,0
|
|
20250103,191200,159479315,4420,4420,4420,4420,0
|
|
20250103,191100,159479315,4420,4420,4420,4420,0
|
|
20250103,191000,159479315,4420,4420,4420,4420,0
|
|
20250103,190900,159479315,4420,4420,4420,4420,0
|
|
20250103,190800,159479315,4420,4420,4420,4420,0
|
|
20250103,190700,159479315,4420,4420,4420,4420,0
|
|
20250103,190600,159479315,4420,4420,4420,4420,0
|
|
20250103,190500,159479315,4420,4420,4420,4420,0
|
|
20250103,190400,159479315,4420,4420,4420,4420,0
|
|
20250103,190300,159479315,4420,4420,4420,4420,0
|
|
20250103,190200,159479315,4420,4420,4420,4420,0
|
|
20250103,190100,159479315,4420,4420,4420,4420,0
|
|
20250103,190000,159479315,4420,4420,4420,4420,0
|
|
20250103,185900,159479315,4420,4420,4420,4420,0
|
|
20250103,185800,159479315,4420,4420,4420,4420,0
|
|
20250103,185700,159479315,4420,4420,4420,4420,0
|
|
20250103,185600,159479315,4420,4420,4420,4420,0
|
|
20250103,185500,159479315,4420,4420,4420,4420,0
|
|
20250103,185400,159479315,4420,4420,4420,4420,0
|
|
20250103,185300,159479315,4420,4420,4420,4420,0
|
|
20250103,185200,159479315,4420,4420,4420,4420,0
|
|
20250103,185100,159479315,4420,4420,4420,4420,0
|
|
20250103,185000,159479315,4420,4420,4420,4420,0
|
|
20250103,184900,159479315,4420,4420,4420,4420,0
|
|
20250103,184800,159479315,4420,4420,4420,4420,333
|
|
20250103,184700,159479315,4420,4420,4420,4420,0
|
|
20250103,184600,159479315,4420,4420,4420,4420,0
|
|
20250103,184500,159479315,4420,4420,4420,4420,0
|
|
20250103,184400,159479315,4420,4420,4420,4420,0
|
|
20250103,184300,159479315,4420,4420,4420,4420,0
|
|
20250103,184200,159479315,4420,4420,4420,4420,0
|
|
20250103,184100,159479315,4420,4420,4420,4420,0
|
|
20250103,184000,159479315,4420,4420,4420,4420,0
|
|
20250103,183900,159479315,4420,4420,4420,4420,0
|
|
20250103,183800,159479315,4420,4420,4420,4420,0
|
|
20250103,183700,159479315,4420,4420,4420,4420,0
|
|
20250103,183600,159479315,4420,4420,4420,4420,0
|
|
20250103,183500,159479315,4420,4420,4420,4420,0
|
|
20250103,183400,159479315,4420,4420,4420,4420,0
|
|
20250103,183300,159479315,4420,4420,4420,4420,0
|
|
20250103,183200,159479315,4420,4420,4420,4420,0
|
|
20250103,183100,159479315,4420,4420,4420,4420,0
|
|
20250103,183000,159479315,4420,4420,4420,4420,0
|
|
20250103,182900,159479315,4420,4420,4420,4420,0
|
|
20250103,182800,159479315,4420,4420,4420,4420,0
|
|
20250103,182700,159479315,4420,4420,4420,4420,0
|
|
20250103,182600,159479315,4420,4420,4420,4420,0
|
|
20250103,182500,159479315,4420,4420,4420,4420,0
|
|
20250103,182400,159479315,4420,4420,4420,4420,0
|
|
20250103,182300,159479315,4420,4420,4420,4420,0
|
|
20250103,182200,159479315,4420,4420,4420,4420,0
|
|
20250103,182100,159479315,4420,4420,4420,4420,0
|
|
20250103,182000,159479315,4420,4420,4420,4420,0
|
|
20250103,181900,159479315,4420,4420,4420,4420,0
|
|
20250103,181800,159479315,4420,4420,4420,4420,333
|
|
20250103,181700,159479315,4420,4420,4420,4420,0
|
|
20250103,181600,159479315,4420,4420,4420,4420,0
|
|
20250103,181500,159479315,4420,4420,4420,4420,0
|
|
20250103,181400,159479315,4420,4420,4420,4420,0
|
|
20250103,181300,159479315,4420,4420,4420,4420,0
|
|
20250103,181200,159479315,4420,4420,4420,4420,0
|
|
20250103,181100,159479315,4420,4420,4420,4420,0
|
|
20250103,181000,159479315,4420,4420,4420,4420,0
|
|
20250103,180900,159479315,4420,4420,4420,4420,0
|
|
20250103,180800,159479315,4420,4420,4420,4420,0
|
|
20250103,180700,159479315,4420,4420,4420,4420,0
|
|
20250103,180600,159479315,4420,4420,4420,4420,0
|
|
20250103,180500,159479315,4420,4420,4420,4420,0
|
|
20250103,180400,159479315,4420,4420,4420,4420,0
|
|
20250103,180300,159479315,4420,4420,4420,4420,0
|
|
20250103,180200,159479315,4420,4420,4420,4420,0
|
|
20250103,180100,159479315,4420,4420,4420,4420,0
|
|
20250103,180000,159479315,4420,4420,4420,4420,0
|
|
20250103,175900,159479315,4420,4420,4420,4420,0
|
|
20250103,175800,159479315,4420,4420,4420,4420,0
|
|
20250103,175700,159479315,4420,4420,4420,4420,0
|
|
20250103,175600,159479315,4420,4420,4420,4420,0
|
|
20250103,175500,159479315,4420,4420,4420,4420,0
|
|
20250103,175400,159479315,4420,4420,4420,4420,0
|
|
20250103,175300,159479315,4420,4420,4420,4420,0
|
|
20250103,175200,159479315,4420,4420,4420,4420,0
|
|
20250103,175100,159479315,4420,4420,4420,4420,0
|
|
20250103,175000,159479315,4420,4420,4420,4420,0
|
|
20250103,174900,159479315,4420,4420,4420,4420,0
|
|
20250103,174800,159479315,4420,4420,4420,4420,333
|
|
20250103,174700,159479315,4420,4420,4420,4420,0
|
|
20250103,174600,159479315,4420,4420,4420,4420,0
|
|
20250103,174500,159479315,4420,4420,4420,4420,0
|
|
20250103,174400,159479315,4420,4420,4420,4420,0
|
|
20250103,174300,159479315,4420,4420,4420,4420,0
|
|
20250103,174200,159479315,4420,4420,4420,4420,0
|
|
20250103,174100,159479315,4420,4420,4420,4420,0
|
|
20250103,174000,159479315,4420,4420,4420,4420,0
|
|
20250103,173900,159479315,4420,4420,4420,4420,0
|
|
20250103,173800,159479315,4420,4420,4420,4420,0
|
|
20250103,173700,159479315,4420,4420,4420,4420,0
|
|
20250103,173600,159479315,4420,4420,4420,4420,0
|
|
20250103,173500,159479315,4420,4420,4420,4420,0
|
|
20250103,173400,159479315,4420,4420,4420,4420,0
|
|
20250103,173300,159479315,4420,4420,4420,4420,0
|
|
20250103,173200,159479315,4420,4420,4420,4420,0
|
|
20250103,173100,159479315,4420,4420,4420,4420,0
|
|
20250103,173000,159479315,4420,4420,4420,4420,0
|
|
20250103,172900,159479315,4420,4420,4420,4420,0
|
|
20250103,172800,159479315,4420,4420,4420,4420,0
|
|
20250103,172700,159479315,4420,4420,4420,4420,0
|
|
20250103,172600,159479315,4420,4420,4420,4420,0
|
|
20250103,172500,159479315,4420,4420,4420,4420,0
|
|
20250103,172400,159479315,4420,4420,4420,4420,0
|
|
20250103,172300,159479315,4420,4420,4420,4420,0
|
|
20250103,172200,159479315,4420,4420,4420,4420,0
|
|
20250103,172100,159479315,4420,4420,4420,4420,0
|
|
20250103,172000,159479315,4420,4420,4420,4420,0
|
|
20250103,171900,159479315,4420,4420,4420,4420,0
|
|
20250103,171800,159479315,4420,4420,4420,4420,333
|
|
20250103,171700,159479315,4420,4420,4420,4420,0
|
|
20250103,171600,159479315,4420,4420,4420,4420,0
|
|
20250103,171500,159479315,4420,4420,4420,4420,0
|
|
20250103,171400,159479315,4420,4420,4420,4420,0
|
|
20250103,171300,159479315,4420,4420,4420,4420,0
|
|
20250103,171200,159479315,4420,4420,4420,4420,0
|
|
20250103,171100,159479315,4420,4420,4420,4420,0
|
|
20250103,171000,159479315,4420,4420,4420,4420,0
|
|
20250103,170900,159479315,4420,4420,4420,4420,0
|
|
20250103,170800,159479315,4420,4420,4420,4420,0
|
|
20250103,170700,159479315,4420,4420,4420,4420,0
|
|
20250103,170600,159479315,4420,4420,4420,4420,0
|
|
20250103,170500,159479315,4420,4420,4420,4420,0
|
|
20250103,170400,159479315,4420,4420,4420,4420,0
|
|
20250103,170300,159479315,4420,4420,4420,4420,0
|
|
20250103,170200,159479315,4420,4420,4420,4420,0
|
|
20250103,170100,159479315,4420,4420,4420,4420,0
|
|
20250103,170000,159479315,4420,4420,4420,4420,0
|
|
20250103,165900,159479315,4420,4420,4420,4420,0
|
|
20250103,165800,159479315,4420,4420,4420,4420,0
|
|
20250103,165700,159479315,4420,4420,4420,4420,0
|
|
20250103,165600,159479315,4420,4420,4420,4420,0
|
|
20250103,165500,159479315,4420,4420,4420,4420,0
|
|
20250103,165400,159479315,4420,4420,4420,4420,0
|
|
20250103,165300,159479315,4420,4420,4420,4420,0
|
|
20250103,165200,159479315,4420,4420,4420,4420,0
|
|
20250103,165100,159479315,4420,4420,4420,4420,0
|
|
20250103,165000,159479315,4420,4420,4420,4420,0
|
|
20250103,164900,159479315,4420,4420,4420,4420,0
|
|
20250103,164800,159479315,4420,4420,4420,4420,333
|
|
20250103,164700,159479315,4420,4420,4420,4420,0
|
|
20250103,164600,159479315,4420,4420,4420,4420,0
|
|
20250103,164500,159479315,4420,4420,4420,4420,0
|
|
20250103,164400,159479315,4420,4420,4420,4420,0
|
|
20250103,164300,159479315,4420,4420,4420,4420,0
|
|
20250103,164200,159479315,4420,4420,4420,4420,0
|
|
20250103,164100,159479315,4420,4420,4420,4420,0
|
|
20250103,164000,159479315,4420,4420,4420,4420,0
|
|
20250103,163900,159479315,4420,4420,4420,4420,0
|
|
20250103,163800,159479315,4420,4420,4420,4420,0
|
|
20250103,163700,159479315,4420,4420,4420,4420,0
|
|
20250103,163600,159479315,4420,4420,4420,4420,0
|
|
20250103,163500,159479315,4420,4420,4420,4420,0
|
|
20250103,163400,159479315,4420,4420,4420,4420,0
|
|
20250103,163300,159479315,4420,4420,4420,4420,0
|
|
20250103,163200,159479315,4420,4420,4420,4420,0
|
|
20250103,163100,159479315,4420,4420,4420,4420,0
|
|
20250103,163000,159479315,4420,4420,4420,4420,0
|
|
20250103,162900,159479315,4420,4420,4420,4420,0
|
|
20250103,162800,159479315,4420,4420,4420,4420,0
|
|
20250103,162700,159479315,4420,4420,4420,4420,0
|
|
20250103,162600,159479315,4420,4420,4420,4420,0
|
|
20250103,162500,159479315,4420,4420,4420,4420,0
|
|
20250103,162400,159479315,4420,4420,4420,4420,0
|
|
20250103,162300,159479315,4420,4420,4420,4420,0
|
|
20250103,162200,159479315,4420,4420,4420,4420,0
|
|
20250103,162100,159479315,4420,4420,4420,4420,0
|
|
20250103,162000,159479315,4420,4420,4420,4420,0
|
|
20250103,161900,159479315,4420,4420,4420,4420,0
|
|
20250103,161800,159479315,4420,4420,4420,4420,333
|
|
20250103,161700,159479315,4420,4420,4420,4420,0
|
|
20250103,161600,159479315,4420,4420,4420,4420,0
|
|
20250103,161500,159479315,4420,4420,4420,4420,0
|
|
20250103,161400,159479315,4420,4420,4420,4420,0
|
|
20250103,161300,159479315,4420,4420,4420,4420,0
|
|
20250103,161200,159479315,4420,4420,4420,4420,0
|
|
20250103,161100,159479315,4420,4420,4420,4420,0
|
|
20250103,161000,159479315,4420,4420,4420,4420,0
|
|
20250103,160900,159479315,4420,4420,4420,4420,0
|
|
20250103,160800,159479315,4420,4420,4420,4420,0
|
|
20250103,160700,159479315,4420,4420,4420,4420,0
|
|
20250103,160600,159479315,4420,4420,4420,4420,0
|
|
20250103,160500,159479315,4420,4420,4420,4420,0
|
|
20250103,160400,159479315,4420,4420,4420,4420,0
|
|
20250103,160300,159479315,4420,4420,4420,4420,0
|
|
20250103,160200,159479315,4420,4420,4420,4420,0
|
|
20250103,160100,159479315,4420,4420,4420,4420,0
|
|
20250103,160000,159479315,4420,4420,4420,4420,0
|
|
20250103,155900,159479315,4420,4420,4420,4420,0
|
|
20250103,155800,159479315,4420,4420,4420,4420,0
|
|
20250103,155700,159479315,4420,4420,4420,4420,0
|
|
20250103,155600,159479315,4420,4420,4420,4420,0
|
|
20250103,155500,159479315,4420,4420,4420,4420,0
|
|
20250103,155400,159479315,4420,4420,4420,4420,0
|
|
20250103,155300,159479315,4420,4420,4420,4420,0
|
|
20250103,155200,159479315,4420,4420,4420,4420,0
|
|
20250103,155100,159479315,4420,4420,4420,4420,0
|
|
20250103,155000,159479315,4420,4420,4420,4420,0
|
|
20250103,154900,159479315,4420,4420,4420,4420,0
|
|
20250103,154800,159479315,4420,4420,4420,4420,333
|
|
20250103,154700,159479315,4420,4420,4420,4420,0
|
|
20250103,154600,159479315,4420,4420,4420,4420,0
|
|
20250103,154500,159479315,4420,4420,4420,4420,0
|
|
20250103,154400,159479315,4420,4420,4420,4420,0
|
|
20250103,154300,159479315,4420,4420,4420,4420,0
|
|
20250103,154200,159479315,4420,4420,4420,4420,0
|
|
20250103,154100,159479315,4420,4420,4420,4420,0
|
|
20250103,154000,159479315,4420,4420,4420,4420,0
|
|
20250103,153900,159479315,4420,4420,4420,4420,0
|
|
20250103,153800,159479315,4420,4420,4420,4420,0
|
|
20250103,153700,159479315,4420,4420,4420,4420,0
|
|
20250103,153600,159479315,4420,4420,4420,4420,0
|
|
20250103,153500,159479315,4420,4420,4420,4420,0
|
|
20250103,153400,159479315,4420,4420,4420,4420,0
|
|
20250103,153300,159479315,4420,4420,4420,4420,0
|
|
20250103,153200,159479315,4420,4420,4420,4420,0
|
|
20250103,153100,159479315,4420,4420,4420,4420,0
|
|
20250103,153000,159479315,4420,4420,4420,4420,333
|
|
20250103,152900,158007455,4410,4410,4410,4410,0
|
|
20250103,152800,158007455,4410,4410,4410,4410,0
|
|
20250103,152700,158007455,4410,4410,4410,4410,0
|
|
20250103,152600,158007455,4410,4410,4410,4410,0
|
|
20250103,152500,158007455,4410,4410,4410,4410,0
|
|
20250103,152400,158007455,4410,4410,4410,4410,0
|
|
20250103,152300,158007455,4410,4410,4410,4410,0
|
|
20250103,152200,158007455,4410,4410,4410,4410,0
|
|
20250103,152100,158007455,4410,4410,4410,4410,0
|
|
20250103,152000,158007455,4410,4410,4410,4410,0
|
|
20250103,151900,158007455,4410,4410,4410,4410,2
|
|
20250103,151800,157998635,4410,4410,4410,4410,12
|
|
20250103,151700,157945715,4410,4410,4410,4410,19
|
|
20250103,151600,157861925,4405,4405,4405,4405,0
|
|
20250103,151500,157861925,4405,4405,4405,4405,4
|
|
20250103,151400,157844305,4405,4410,4410,4405,29
|
|
20250103,151300,157716555,4410,4410,4410,4410,0
|
|
20250103,151200,157716555,4410,4410,4410,4410,0
|
|
20250103,151100,157716555,4410,4410,4410,4410,6
|
|
20250103,151000,157690095,4405,4405,4405,4405,0
|
|
20250103,150900,157690095,4405,4410,4410,4405,55
|
|
20250103,150800,157447810,4420,4420,4420,4420,0
|
|
20250103,150700,157447810,4420,4420,4420,4420,1
|
|
20250103,150600,157443390,4420,4420,4420,4420,8
|
|
20250103,150500,157408030,4410,4410,4410,4410,43
|
|
20250103,150400,157218400,4415,4415,4415,4415,2
|
|
20250103,150300,157209570,4410,4410,4410,4410,0
|
|
20250103,150200,157209570,4410,4410,4410,4410,0
|
|
20250103,150100,157209570,4410,4410,4410,4410,0
|
|
20250103,150000,157209570,4410,4410,4410,4410,239
|
|
20250103,145900,156155580,4410,4410,4410,4410,24
|
|
20250103,145800,156049740,4410,4410,4410,4410,0
|
|
20250103,145700,156049740,4410,4410,4410,4410,0
|
|
20250103,145600,156049740,4410,4410,4410,4410,0
|
|
20250103,145500,156049740,4410,4410,4410,4410,0
|
|
20250103,145400,156049740,4410,4410,4410,4410,0
|
|
20250103,145300,156049740,4410,4410,4410,4410,0
|
|
20250103,145200,156049740,4410,4410,4410,4410,0
|
|
20250103,145100,156049740,4410,4410,4410,4410,0
|
|
20250103,145000,156049740,4410,4410,4410,4410,0
|
|
20250103,144900,156049740,4410,4410,4410,4410,21
|
|
20250103,144800,155957130,4420,4420,4420,4420,0
|
|
20250103,144700,155957130,4420,4420,4420,4420,0
|
|
20250103,144600,155957130,4420,4420,4420,4420,0
|
|
20250103,144500,155957130,4420,4420,4420,4420,0
|
|
20250103,144400,155957130,4420,4420,4420,4420,0
|
|
20250103,144300,155957130,4420,4420,4420,4420,90
|
|
20250103,144200,155559330,4425,4425,4425,4425,0
|
|
20250103,144100,155559330,4425,4425,4425,4425,0
|
|
20250103,144000,155559330,4425,4425,4425,4425,0
|
|
20250103,143900,155559330,4425,4425,4425,4425,0
|
|
20250103,143800,155559330,4425,4425,4425,4425,10
|
|
20250103,143700,155515080,4425,4425,4425,4425,0
|
|
20250103,143600,155515080,4425,4425,4425,4425,0
|
|
20250103,143500,155515080,4425,4425,4425,4425,0
|
|
20250103,143400,155515080,4425,4425,4425,4425,1
|
|
20250103,143300,155510655,4415,4415,4415,4415,105
|
|
20250103,143200,155047080,4415,4415,4415,4415,0
|
|
20250103,143100,155047080,4415,4415,4415,4415,0
|
|
20250103,143000,155047080,4415,4415,4415,4415,0
|
|
20250103,142900,155047080,4415,4415,4415,4415,0
|
|
20250103,142800,155047080,4415,4415,4415,4415,1
|
|
20250103,142700,155042665,4415,4415,4415,4415,0
|
|
20250103,142600,155042665,4415,4415,4415,4415,0
|
|
20250103,142500,155042665,4415,4410,4415,4410,858
|
|
20250103,142400,151258880,4400,4400,4400,4400,20
|
|
20250103,142300,151170880,4400,4400,4400,4400,0
|
|
20250103,142200,151170880,4400,4400,4400,4400,0
|
|
20250103,142100,151170880,4400,4400,4400,4400,24
|
|
20250103,142000,151065280,4400,4400,4400,4400,0
|
|
20250103,141900,151065280,4400,4400,4400,4400,0
|
|
20250103,141800,151065280,4400,4400,4400,4400,0
|
|
20250103,141700,151065280,4400,4400,4400,4400,78
|
|
20250103,141600,150722080,4400,4400,4400,4400,0
|
|
20250103,141500,150722080,4400,4400,4400,4400,0
|
|
20250103,141400,150722080,4400,4400,4400,4400,0
|
|
20250103,141300,150722080,4400,4400,4400,4400,0
|
|
20250103,141200,150722080,4400,4400,4400,4400,0
|
|
20250103,141100,150722080,4400,4400,4400,4400,0
|
|
20250103,141000,150722080,4400,4400,4400,4400,0
|
|
20250103,140900,150722080,4400,4400,4400,4400,0
|
|
20250103,140800,150722080,4400,4405,4405,4400,1422
|
|
20250103,140700,144463780,4405,4405,4405,4405,0
|
|
20250103,140600,144463780,4405,4410,4410,4405,500
|
|
20250103,140500,142261105,4405,4405,4405,4405,0
|
|
20250103,140400,142261105,4405,4405,4405,4405,0
|
|
20250103,140300,142261105,4405,4405,4405,4405,122
|
|
20250103,140200,141723695,4400,4400,4400,4400,5
|
|
20250103,140100,141701695,4405,4410,4410,4405,1496
|
|
20250103,140000,135111680,4410,4410,4410,4410,0
|
|
20250103,135900,135111680,4410,4410,4410,4410,0
|
|
20250103,135800,135111680,4410,4410,4410,4410,0
|
|
20250103,135700,135111680,4410,4410,4410,4410,0
|
|
20250103,135600,135111680,4410,4410,4410,4410,0
|
|
20250103,135500,135111680,4410,4410,4410,4410,0
|
|
20250103,135400,135111680,4410,4410,4410,4410,0
|
|
20250103,135300,135111680,4410,4410,4410,4410,0
|
|
20250103,135200,135111680,4410,4410,4410,4410,24
|
|
20250103,135100,135005840,4410,4415,4415,4410,500
|
|
20250103,135000,132800835,4410,4410,4410,4410,0
|
|
20250103,134900,132800835,4410,4410,4410,4410,0
|
|
20250103,134800,132800835,4410,4410,4410,4410,0
|
|
20250103,134700,132800835,4410,4410,4410,4410,500
|
|
20250103,134600,130595835,4410,4410,4410,4410,0
|
|
20250103,134500,130595835,4410,4410,4410,4410,0
|
|
20250103,134400,130595835,4410,4410,4410,4410,0
|
|
20250103,134300,130595835,4410,4410,4410,4410,0
|
|
20250103,134200,130595835,4410,4410,4410,4410,108
|
|
20250103,134100,130119555,4415,4415,4415,4415,0
|
|
20250103,134000,130119555,4415,4415,4415,4415,0
|
|
20250103,133900,130119555,4415,4425,4425,4415,1980
|
|
20250103,133800,121371655,4430,4430,4430,4430,0
|
|
20250103,133700,121371655,4430,4430,4430,4430,22
|
|
20250103,133600,121274195,4440,4440,4440,4440,0
|
|
20250103,133500,121274195,4440,4440,4440,4440,0
|
|
20250103,133400,121274195,4440,4440,4440,4440,0
|
|
20250103,133300,121274195,4440,4440,4440,4440,0
|
|
20250103,133200,121274195,4440,4440,4440,4440,0
|
|
20250103,133100,121274195,4440,4440,4440,4440,0
|
|
20250103,133000,121274195,4440,4440,4440,4440,0
|
|
20250103,132900,121274195,4440,4440,4440,4440,0
|
|
20250103,132800,121274195,4440,4440,4440,4440,0
|
|
20250103,132700,121274195,4440,4440,4440,4440,26
|
|
20250103,132600,121158755,4440,4440,4440,4440,50
|
|
20250103,132500,120936755,4440,4440,4440,4440,0
|
|
20250103,132400,120936755,4440,4440,4440,4440,0
|
|
20250103,132300,120936755,4440,4440,4440,4440,0
|
|
20250103,132200,120936755,4440,4440,4440,4440,11
|
|
20250103,132100,120887915,4445,4445,4445,4445,0
|
|
20250103,132000,120887915,4445,4445,4445,4445,0
|
|
20250103,131900,120887915,4445,4445,4445,4445,0
|
|
20250103,131800,120887915,4445,4445,4445,4445,0
|
|
20250103,131700,120887915,4445,4445,4445,4445,0
|
|
20250103,131600,120887915,4445,4445,4445,4445,0
|
|
20250103,131500,120887915,4445,4445,4445,4445,0
|
|
20250103,131400,120887915,4445,4445,4445,4445,0
|
|
20250103,131300,120887915,4445,4445,4445,4445,0
|
|
20250103,131200,120887915,4445,4445,4445,4445,0
|
|
20250103,131100,120887915,4445,4440,4445,4440,8
|
|
20250103,131000,120852380,4440,4440,4440,4440,0
|
|
20250103,130900,120852380,4440,4440,4440,4440,23
|
|
20250103,130800,120750260,4440,4440,4440,4440,300
|
|
20250103,130700,119418260,4435,4435,4435,4435,17
|
|
20250103,130600,119342865,4440,4440,4440,4440,0
|
|
20250103,130500,119342865,4440,4440,4440,4440,20
|
|
20250103,130400,119254065,4440,4440,4440,4440,24
|
|
20250103,130300,119147505,4440,4440,4440,4440,8
|
|
20250103,130200,119111985,4440,4440,4440,4440,0
|
|
20250103,130100,119111985,4440,4440,4440,4440,0
|
|
20250103,130000,119111985,4440,4440,4440,4440,4
|
|
20250103,125900,119094225,4440,4440,4440,4440,150
|
|
20250103,125800,118428225,4440,4440,4440,4440,310
|
|
20250103,125700,117051825,4435,4435,4435,4435,1
|
|
20250103,125600,117047390,4435,4435,4435,4435,50
|
|
20250103,125500,116825640,4440,4430,4440,4430,963
|
|
20250103,125400,112554585,4415,4415,4415,4415,0
|
|
20250103,125300,112554585,4415,4425,4425,4415,1079
|
|
20250103,125200,107780800,4420,4420,4420,4420,40
|
|
20250103,125100,107604000,4415,4415,4415,4415,121
|
|
20250103,125000,107069785,4410,4410,4410,4410,0
|
|
20250103,124900,107069785,4410,4410,4410,4410,0
|
|
20250103,124800,107069785,4410,4410,4410,4410,0
|
|
20250103,124700,107069785,4410,4410,4410,4410,0
|
|
20250103,124600,107069785,4410,4410,4410,4410,0
|
|
20250103,124500,107069785,4410,4410,4410,4410,0
|
|
20250103,124400,107069785,4410,4410,4410,4410,10
|
|
20250103,124300,107025685,4415,4415,4415,4415,0
|
|
20250103,124200,107025685,4415,4415,4415,4415,0
|
|
20250103,124100,107025685,4415,4415,4415,4415,0
|
|
20250103,124000,107025685,4415,4410,4415,4410,960
|
|
20250103,123900,102792055,4410,4405,4410,4405,1000
|
|
20250103,123800,98382080,4400,4400,4400,4400,0
|
|
20250103,123700,98382080,4400,4400,4400,4400,0
|
|
20250103,123600,98382080,4400,4400,4400,4400,0
|
|
20250103,123500,98382080,4400,4400,4400,4400,83
|
|
20250103,123400,98016880,4395,4395,4395,4395,66
|
|
20250103,123300,97726810,4395,4395,4395,4395,0
|
|
20250103,123200,97726810,4395,4395,4395,4395,20
|
|
20250103,123100,97638910,4395,4395,4395,4395,0
|
|
20250103,123000,97638910,4395,4395,4395,4395,0
|
|
20250103,122900,97638910,4395,4395,4395,4395,40
|
|
20250103,122800,97463110,4395,4395,4395,4395,0
|
|
20250103,122700,97463110,4395,4395,4395,4395,1
|
|
20250103,122600,97458715,4390,4390,4390,4390,112
|
|
20250103,122500,96967035,4390,4390,4390,4390,0
|
|
20250103,122400,96967035,4390,4390,4390,4390,1
|
|
20250103,122300,96962645,4390,4390,4390,4390,1087
|
|
20250103,122200,92190715,4390,4390,4390,4390,0
|
|
20250103,122100,92190715,4390,4390,4390,4390,0
|
|
20250103,122000,92190715,4390,4390,4390,4390,112
|
|
20250103,121900,91699035,4390,4390,4390,4390,0
|
|
20250103,121800,91699035,4390,4390,4390,4390,17
|
|
20250103,121700,91624405,4385,4385,4385,4385,0
|
|
20250103,121600,91624405,4385,4385,4385,4385,0
|
|
20250103,121500,91624405,4385,4385,4385,4385,0
|
|
20250103,121400,91624405,4385,4385,4385,4385,0
|
|
20250103,121300,91624405,4385,4385,4385,4385,0
|
|
20250103,121200,91624405,4385,4385,4385,4385,0
|
|
20250103,121100,91624405,4385,4385,4385,4385,0
|
|
20250103,121000,91624405,4385,4385,4385,4385,0
|
|
20250103,120900,91624405,4385,4385,4385,4385,0
|
|
20250103,120800,91624405,4385,4385,4385,4385,0
|
|
20250103,120700,91624405,4385,4390,4390,4385,2092
|
|
20250103,120600,82446635,4390,4390,4390,4390,0
|
|
20250103,120500,82446635,4390,4390,4390,4390,110
|
|
20250103,120400,81963735,4390,4395,4395,4390,2002
|
|
20250103,120300,73165465,4395,4395,4395,4395,0
|
|
20250103,120200,73165465,4395,4395,4395,4395,0
|
|
20250103,120100,73165465,4395,4400,4400,4395,150
|
|
20250103,120000,72505510,4405,4405,4405,4405,5
|
|
20250103,115900,72483485,4400,4400,4400,4400,0
|
|
20250103,115800,72483485,4400,4400,4400,4400,0
|
|
20250103,115700,72483485,4400,4400,4400,4400,0
|
|
20250103,115600,72483485,4400,4400,4400,4400,0
|
|
20250103,115500,72483485,4400,4400,4400,4400,0
|
|
20250103,115400,72483485,4400,4400,4400,4400,0
|
|
20250103,115300,72483485,4400,4400,4400,4400,958
|
|
20250103,115200,68268285,4400,4400,4400,4400,0
|
|
20250103,115100,68268285,4400,4400,4400,4400,112
|
|
20250103,115000,67775485,4400,4400,4400,4400,0
|
|
20250103,114900,67775485,4400,4400,4400,4400,0
|
|
20250103,114800,67775485,4400,4400,4400,4400,400
|
|
20250103,114700,66015485,4410,4410,4410,4410,0
|
|
20250103,114600,66015485,4410,4410,4410,4410,0
|
|
20250103,114500,66015485,4410,4410,4410,4410,0
|
|
20250103,114400,66015485,4410,4410,4410,4410,0
|
|
20250103,114300,66015485,4410,4410,4410,4410,0
|
|
20250103,114200,66015485,4410,4410,4410,4410,0
|
|
20250103,114100,66015485,4410,4410,4410,4410,0
|
|
20250103,114000,66015485,4410,4410,4410,4410,2
|
|
20250103,113900,66006665,4410,4410,4410,4410,0
|
|
20250103,113800,66006665,4410,4410,4410,4410,0
|
|
20250103,113700,66006665,4410,4410,4410,4410,0
|
|
20250103,113600,66006665,4410,4410,4410,4410,0
|
|
20250103,113500,66006665,4410,4410,4410,4410,0
|
|
20250103,113400,66006665,4410,4410,4410,4410,0
|
|
20250103,113300,66006665,4410,4410,4410,4410,0
|
|
20250103,113200,66006665,4410,4410,4410,4410,0
|
|
20250103,113100,66006665,4410,4410,4410,4410,1
|
|
20250103,113000,66002255,4400,4400,4400,4400,0
|
|
20250103,112900,66002255,4400,4400,4400,4400,0
|
|
20250103,112800,66002255,4400,4400,4400,4400,0
|
|
20250103,112700,66002255,4400,4405,4405,4400,640
|
|
20250103,112600,63185040,4405,4405,4405,4405,0
|
|
20250103,112500,63185040,4405,4405,4405,4405,0
|
|
20250103,112400,63185040,4405,4405,4405,4405,0
|
|
20250103,112300,63185040,4405,4405,4405,4405,0
|
|
20250103,112200,63185040,4405,4405,4405,4405,0
|
|
20250103,112100,63185040,4405,4405,4405,4405,167
|
|
20250103,112000,62449405,4405,4405,4405,4405,0
|
|
20250103,111900,62449405,4405,4405,4405,4405,31
|
|
20250103,111800,62312850,4405,4405,4405,4405,20
|
|
20250103,111700,62224750,4405,4405,4405,4405,20
|
|
20250103,111600,62136650,4405,4405,4405,4405,0
|
|
20250103,111500,62136650,4405,4405,4405,4405,6
|
|
20250103,111400,62110220,4405,4405,4405,4405,15
|
|
20250103,111300,62044145,4405,4405,4405,4405,20
|
|
20250103,111200,61956045,4400,4400,4400,4400,0
|
|
20250103,111100,61956045,4400,4400,4400,4400,0
|
|
20250103,111000,61956045,4400,4400,4400,4400,0
|
|
20250103,110900,61956045,4400,4400,4400,4400,0
|
|
20250103,110800,61956045,4400,4400,4400,4400,0
|
|
20250103,110700,61956045,4400,4400,4400,4400,0
|
|
20250103,110600,61956045,4400,4400,4400,4400,0
|
|
20250103,110500,61956045,4400,4400,4400,4400,26
|
|
20250103,110400,61841645,4400,4400,4400,4400,0
|
|
20250103,110300,61841645,4400,4400,4400,4400,0
|
|
20250103,110200,61841645,4400,4400,4400,4400,0
|
|
20250103,110100,61841645,4400,4400,4400,4400,1510
|
|
20250103,110000,55197645,4405,4405,4405,4405,0
|
|
20250103,105900,55197645,4405,4405,4405,4405,0
|
|
20250103,105800,55197645,4405,4405,4405,4405,0
|
|
20250103,105700,55197645,4405,4405,4405,4405,40
|
|
20250103,105600,55021445,4405,4405,4405,4405,20
|
|
20250103,105500,54933345,4405,4410,4410,4405,314
|
|
20250103,105400,53550010,4410,4410,4410,4410,0
|
|
20250103,105300,53550010,4410,4410,4410,4410,0
|
|
20250103,105200,53550010,4410,4410,4410,4410,100
|
|
20250103,105100,53109010,4410,4410,4410,4410,0
|
|
20250103,105000,53109010,4410,4410,4410,4410,0
|
|
20250103,104900,53109010,4410,4410,4410,4410,0
|
|
20250103,104800,53109010,4410,4410,4410,4410,0
|
|
20250103,104700,53109010,4410,4410,4410,4410,0
|
|
20250103,104600,53109010,4410,4410,4410,4410,0
|
|
20250103,104500,53109010,4410,4410,4410,4410,0
|
|
20250103,104400,53109010,4410,4410,4410,4410,0
|
|
20250103,104300,53109010,4410,4410,4410,4410,0
|
|
20250103,104200,53109010,4410,4410,4410,4410,0
|
|
20250103,104100,53109010,4410,4410,4410,4410,0
|
|
20250103,104000,53109010,4410,4410,4410,4410,2500
|
|
20250103,103900,42084010,4410,4410,4410,4410,0
|
|
20250103,103800,42084010,4410,4410,4410,4410,0
|
|
20250103,103700,42084010,4410,4405,4410,4405,2138
|
|
20250103,103600,32660765,4410,4410,4410,4410,0
|
|
20250103,103500,32660765,4410,4420,4420,4410,1515
|
|
20250103,103400,25972250,4415,4415,4415,4415,0
|
|
20250103,103300,25972250,4415,4415,4415,4415,0
|
|
20250103,103200,25972250,4415,4415,4415,4415,0
|
|
20250103,103100,25972250,4415,4415,4415,4415,0
|
|
20250103,103000,25972250,4415,4415,4415,4415,0
|
|
20250103,102900,25972250,4415,4415,4415,4415,0
|
|
20250103,102800,25972250,4415,4415,4415,4415,0
|
|
20250103,102700,25972250,4415,4415,4415,4415,100
|
|
20250103,102600,25530750,4415,4415,4415,4415,27
|
|
20250103,102500,25411545,4420,4420,4420,4420,0
|
|
20250103,102400,25411545,4420,4420,4420,4420,74
|
|
20250103,102300,25084465,4420,4420,4420,4420,37
|
|
20250103,102200,24920925,4425,4425,4425,4425,0
|
|
20250103,102100,24920925,4425,4425,4425,4425,0
|
|
20250103,102000,24920925,4425,4425,4425,4425,0
|
|
20250103,101900,24920925,4425,4425,4425,4425,0
|
|
20250103,101800,24920925,4425,4425,4425,4425,105
|
|
20250103,101700,24456300,4425,4425,4425,4425,2
|
|
20250103,101600,24447450,4425,4425,4425,4425,3
|
|
20250103,101500,24434175,4425,4425,4425,4425,0
|
|
20250103,101400,24434175,4425,4425,4425,4425,4
|
|
20250103,101300,24416475,4420,4420,4420,4420,502
|
|
20250103,101200,22197635,4420,4420,4420,4420,301
|
|
20250103,101100,20867215,4420,4420,4420,4420,0
|
|
20250103,101000,20867215,4420,4420,4420,4420,200
|
|
20250103,100900,19983215,4420,4420,4420,4420,150
|
|
20250103,100800,19320215,4420,4415,4420,4415,160
|
|
20250103,100700,18613810,4415,4415,4415,4415,3
|
|
20250103,100600,18600565,4415,4415,4415,4415,0
|
|
20250103,100500,18600565,4415,4415,4415,4415,3
|
|
20250103,100400,18587320,4415,4415,4415,4415,1
|
|
20250103,100300,18582905,4415,4415,4415,4415,1
|
|
20250103,100200,18578490,4410,4410,4410,4410,0
|
|
20250103,100100,18578490,4410,4410,4410,4410,0
|
|
20250103,100000,18578490,4410,4410,4410,4410,72
|
|
20250103,095900,18260970,4410,4410,4410,4410,0
|
|
20250103,095800,18260970,4410,4410,4410,4410,10
|
|
20250103,095700,18216870,4410,4410,4410,4405,17
|
|
20250103,095600,18141925,4410,4410,4410,4410,2
|
|
20250103,095500,18133105,4410,4410,4410,4410,7
|
|
20250103,095400,18102235,4405,4405,4405,4405,2
|
|
20250103,095300,18093425,4405,4405,4405,4405,0
|
|
20250103,095200,18093425,4405,4410,4410,4405,29
|
|
20250103,095100,17965580,4410,4410,4410,4410,0
|
|
20250103,095000,17965580,4410,4410,4410,4410,0
|
|
20250103,094900,17965580,4410,4410,4410,4410,0
|
|
20250103,094800,17965580,4410,4410,4410,4410,10
|
|
20250103,094700,17921480,4410,4410,4410,4410,0
|
|
20250103,094600,17921480,4410,4410,4410,4410,0
|
|
20250103,094500,17921480,4410,4410,4415,4410,25
|
|
20250103,094400,17811160,4410,4400,4410,4400,40
|
|
20250103,094300,17635130,4410,4410,4410,4410,1
|
|
20250103,094200,17630720,4400,4400,4400,4400,0
|
|
20250103,094100,17630720,4400,4400,4400,4400,0
|
|
20250103,094000,17630720,4400,4400,4400,4400,0
|
|
20250103,093900,17630720,4400,4405,4405,4400,1000
|
|
20250103,093800,13228930,4420,4420,4420,4420,0
|
|
20250103,093700,13228930,4420,4420,4420,4420,0
|
|
20250103,093600,13228930,4420,4420,4420,4420,0
|
|
20250103,093500,13228930,4420,4415,4420,4415,22
|
|
20250103,093400,13131770,4405,4410,4410,4405,98
|
|
20250103,093300,12700040,4405,4405,4405,4405,0
|
|
20250103,093200,12700040,4405,4405,4405,4405,0
|
|
20250103,093100,12700040,4405,4405,4405,4405,0
|
|
20250103,093000,12700040,4405,4405,4405,4405,1011
|
|
20250103,092900,8246585,4405,4405,4405,4405,0
|
|
20250103,092800,8246585,4405,4405,4405,4405,0
|
|
20250103,092700,8246585,4405,4405,4405,4405,0
|
|
20250103,092600,8246585,4405,4405,4405,4405,0
|
|
20250103,092500,8246585,4405,4405,4405,4405,0
|
|
20250103,092400,8246585,4405,4410,4410,4405,43
|
|
20250103,092300,8057155,4415,4415,4415,4415,20
|
|
20250103,092200,7968855,4410,4410,4410,4410,10
|
|
20250103,092100,7924755,4415,4410,4415,4405,1010
|
|
20250103,092000,3475570,4415,4415,4415,4415,0
|
|
20250103,091900,3475570,4415,4415,4415,4415,0
|
|
20250103,091800,3475570,4415,4415,4415,4415,3
|
|
20250103,091700,3462325,4395,4395,4395,4395,0
|
|
20250103,091600,3462325,4395,4395,4395,4395,0
|
|
20250103,091500,3462325,4395,4395,4395,4395,0
|
|
20250103,091400,3462325,4395,4395,4395,4395,0
|
|
20250103,091300,3462325,4395,4395,4395,4395,0
|
|
20250103,091200,3462325,4395,4395,4395,4395,0
|
|
20250103,091100,3462325,4395,4395,4395,4395,0
|
|
20250103,091000,3462325,4395,4395,4395,4395,0
|
|
20250103,090900,3462325,4395,4395,4395,4395,0
|
|
20250103,090800,3462325,4395,4395,4395,4395,0
|
|
20250103,090700,3462325,4395,4400,4400,4395,150
|
|
20250103,090600,2803065,4395,4400,4400,4395,100
|
|
20250103,090500,2363370,4395,4425,4425,4395,200
|
|
20250103,090400,1481925,4440,4440,4440,4440,0
|
|
20250103,090300,1481925,4440,4440,4440,4440,0
|
|
20250103,090200,1481925,4440,4440,4440,4435,162
|
|
20250103,090100,762650,4440,4430,4440,4430,98
|
|
20250103,090000,327820,4430,4430,4430,4430,74
|