651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,194800,82434030,4485,4485,4485,4485,1004
|
|
20250110,194700,82434030,4485,4485,4485,4485,0
|
|
20250110,194600,82434030,4485,4485,4485,4485,0
|
|
20250110,194500,82434030,4485,4485,4485,4485,0
|
|
20250110,194400,82434030,4485,4485,4485,4485,0
|
|
20250110,194300,82434030,4485,4485,4485,4485,0
|
|
20250110,194200,82434030,4485,4485,4485,4485,0
|
|
20250110,194100,82434030,4485,4485,4485,4485,0
|
|
20250110,194000,82434030,4485,4485,4485,4485,0
|
|
20250110,193900,82434030,4485,4485,4485,4485,0
|
|
20250110,193800,82434030,4485,4485,4485,4485,0
|
|
20250110,193700,82434030,4485,4485,4485,4485,0
|
|
20250110,193600,82434030,4485,4485,4485,4485,0
|
|
20250110,193500,82434030,4485,4485,4485,4485,0
|
|
20250110,193400,82434030,4485,4485,4485,4485,0
|
|
20250110,193300,82434030,4485,4485,4485,4485,0
|
|
20250110,193200,82434030,4485,4485,4485,4485,0
|
|
20250110,193100,82434030,4485,4485,4485,4485,0
|
|
20250110,193000,82434030,4485,4485,4485,4485,0
|
|
20250110,192900,82434030,4485,4485,4485,4485,0
|
|
20250110,192800,82434030,4485,4485,4485,4485,0
|
|
20250110,192700,82434030,4485,4485,4485,4485,0
|
|
20250110,192600,82434030,4485,4485,4485,4485,0
|
|
20250110,192500,82434030,4485,4485,4485,4485,0
|
|
20250110,192400,82434030,4485,4485,4485,4485,0
|
|
20250110,192300,82434030,4485,4485,4485,4485,0
|
|
20250110,192200,82434030,4485,4485,4485,4485,0
|
|
20250110,192100,82434030,4485,4485,4485,4485,0
|
|
20250110,192000,82434030,4485,4485,4485,4485,0
|
|
20250110,191900,82434030,4485,4485,4485,4485,0
|
|
20250110,191800,82434030,4485,4485,4485,4485,1004
|
|
20250110,191700,82434030,4485,4485,4485,4485,0
|
|
20250110,191600,82434030,4485,4485,4485,4485,0
|
|
20250110,191500,82434030,4485,4485,4485,4485,0
|
|
20250110,191400,82434030,4485,4485,4485,4485,0
|
|
20250110,191300,82434030,4485,4485,4485,4485,0
|
|
20250110,191200,82434030,4485,4485,4485,4485,0
|
|
20250110,191100,82434030,4485,4485,4485,4485,0
|
|
20250110,191000,82434030,4485,4485,4485,4485,0
|
|
20250110,190900,82434030,4485,4485,4485,4485,0
|
|
20250110,190800,82434030,4485,4485,4485,4485,0
|
|
20250110,190700,82434030,4485,4485,4485,4485,0
|
|
20250110,190600,82434030,4485,4485,4485,4485,0
|
|
20250110,190500,82434030,4485,4485,4485,4485,0
|
|
20250110,190400,82434030,4485,4485,4485,4485,0
|
|
20250110,190300,82434030,4485,4485,4485,4485,0
|
|
20250110,190200,82434030,4485,4485,4485,4485,0
|
|
20250110,190100,82434030,4485,4485,4485,4485,0
|
|
20250110,190000,82434030,4485,4485,4485,4485,0
|
|
20250110,185900,82434030,4485,4485,4485,4485,0
|
|
20250110,185800,82434030,4485,4485,4485,4485,0
|
|
20250110,185700,82434030,4485,4485,4485,4485,0
|
|
20250110,185600,82434030,4485,4485,4485,4485,0
|
|
20250110,185500,82434030,4485,4485,4485,4485,0
|
|
20250110,185400,82434030,4485,4485,4485,4485,0
|
|
20250110,185300,82434030,4485,4485,4485,4485,0
|
|
20250110,185200,82434030,4485,4485,4485,4485,0
|
|
20250110,185100,82434030,4485,4485,4485,4485,0
|
|
20250110,185000,82434030,4485,4485,4485,4485,0
|
|
20250110,184900,82434030,4485,4485,4485,4485,0
|
|
20250110,184800,82434030,4485,4485,4485,4485,1004
|
|
20250110,184700,82434030,4485,4485,4485,4485,0
|
|
20250110,184600,82434030,4485,4485,4485,4485,0
|
|
20250110,184500,82434030,4485,4485,4485,4485,0
|
|
20250110,184400,82434030,4485,4485,4485,4485,0
|
|
20250110,184300,82434030,4485,4485,4485,4485,0
|
|
20250110,184200,82434030,4485,4485,4485,4485,0
|
|
20250110,184100,82434030,4485,4485,4485,4485,0
|
|
20250110,184000,82434030,4485,4485,4485,4485,0
|
|
20250110,183900,82434030,4485,4485,4485,4485,0
|
|
20250110,183800,82434030,4485,4485,4485,4485,0
|
|
20250110,183700,82434030,4485,4485,4485,4485,0
|
|
20250110,183600,82434030,4485,4485,4485,4485,0
|
|
20250110,183500,82434030,4485,4485,4485,4485,0
|
|
20250110,183400,82434030,4485,4485,4485,4485,0
|
|
20250110,183300,82434030,4485,4485,4485,4485,0
|
|
20250110,183200,82434030,4485,4485,4485,4485,0
|
|
20250110,183100,82434030,4485,4485,4485,4485,0
|
|
20250110,183000,82434030,4485,4485,4485,4485,0
|
|
20250110,182900,82434030,4485,4485,4485,4485,0
|
|
20250110,182800,82434030,4485,4485,4485,4485,0
|
|
20250110,182700,82434030,4485,4485,4485,4485,0
|
|
20250110,182600,82434030,4485,4485,4485,4485,0
|
|
20250110,182500,82434030,4485,4485,4485,4485,0
|
|
20250110,182400,82434030,4485,4485,4485,4485,0
|
|
20250110,182300,82434030,4485,4485,4485,4485,0
|
|
20250110,182200,82434030,4485,4485,4485,4485,0
|
|
20250110,182100,82434030,4485,4485,4485,4485,0
|
|
20250110,182000,82434030,4485,4485,4485,4485,0
|
|
20250110,181900,82434030,4485,4485,4485,4485,0
|
|
20250110,181800,82434030,4485,4485,4485,4485,1004
|
|
20250110,181700,82434030,4485,4485,4485,4485,0
|
|
20250110,181600,82434030,4485,4485,4485,4485,0
|
|
20250110,181500,82434030,4485,4485,4485,4485,0
|
|
20250110,181400,82434030,4485,4485,4485,4485,0
|
|
20250110,181300,82434030,4485,4485,4485,4485,0
|
|
20250110,181200,82434030,4485,4485,4485,4485,0
|
|
20250110,181100,82434030,4485,4485,4485,4485,0
|
|
20250110,181000,82434030,4485,4485,4485,4485,0
|
|
20250110,180900,82434030,4485,4485,4485,4485,0
|
|
20250110,180800,82434030,4485,4485,4485,4485,0
|
|
20250110,180700,82434030,4485,4485,4485,4485,0
|
|
20250110,180600,82434030,4485,4485,4485,4485,0
|
|
20250110,180500,82434030,4485,4485,4485,4485,0
|
|
20250110,180400,82434030,4485,4485,4485,4485,0
|
|
20250110,180300,82434030,4485,4485,4485,4485,0
|
|
20250110,180200,82434030,4485,4485,4485,4485,0
|
|
20250110,180100,82434030,4485,4485,4485,4485,0
|
|
20250110,180000,82434030,4485,4485,4485,4485,0
|
|
20250110,175900,82434030,4485,4485,4485,4485,0
|
|
20250110,175800,82434030,4485,4485,4485,4485,0
|
|
20250110,175700,82434030,4485,4485,4485,4485,0
|
|
20250110,175600,82434030,4485,4485,4485,4485,0
|
|
20250110,175500,82434030,4485,4485,4485,4485,0
|
|
20250110,175400,82434030,4485,4485,4485,4485,0
|
|
20250110,175300,82434030,4485,4485,4485,4485,0
|
|
20250110,175200,82434030,4485,4485,4485,4485,0
|
|
20250110,175100,82434030,4485,4485,4485,4485,0
|
|
20250110,175000,82434030,4485,4485,4485,4485,0
|
|
20250110,174900,82434030,4485,4485,4485,4485,0
|
|
20250110,174800,82434030,4485,4485,4485,4485,1004
|
|
20250110,174700,82434030,4485,4485,4485,4485,0
|
|
20250110,174600,82434030,4485,4485,4485,4485,0
|
|
20250110,174500,82434030,4485,4485,4485,4485,0
|
|
20250110,174400,82434030,4485,4485,4485,4485,0
|
|
20250110,174300,82434030,4485,4485,4485,4485,0
|
|
20250110,174200,82434030,4485,4485,4485,4485,0
|
|
20250110,174100,82434030,4485,4485,4485,4485,0
|
|
20250110,174000,82434030,4485,4485,4485,4485,0
|
|
20250110,173900,82434030,4485,4485,4485,4485,0
|
|
20250110,173800,82434030,4485,4485,4485,4485,0
|
|
20250110,173700,82434030,4485,4485,4485,4485,0
|
|
20250110,173600,82434030,4485,4485,4485,4485,0
|
|
20250110,173500,82434030,4485,4485,4485,4485,0
|
|
20250110,173400,82434030,4485,4485,4485,4485,0
|
|
20250110,173300,82434030,4485,4485,4485,4485,0
|
|
20250110,173200,82434030,4485,4485,4485,4485,0
|
|
20250110,173100,82434030,4485,4485,4485,4485,0
|
|
20250110,173000,82434030,4485,4485,4485,4485,0
|
|
20250110,172900,82434030,4485,4485,4485,4485,0
|
|
20250110,172800,82434030,4485,4485,4485,4485,0
|
|
20250110,172700,82434030,4485,4485,4485,4485,0
|
|
20250110,172600,82434030,4485,4485,4485,4485,0
|
|
20250110,172500,82434030,4485,4485,4485,4485,0
|
|
20250110,172400,82434030,4485,4485,4485,4485,0
|
|
20250110,172300,82434030,4485,4485,4485,4485,0
|
|
20250110,172200,82434030,4485,4485,4485,4485,0
|
|
20250110,172100,82434030,4485,4485,4485,4485,0
|
|
20250110,172000,82434030,4485,4485,4485,4485,0
|
|
20250110,171900,82434030,4485,4485,4485,4485,0
|
|
20250110,171800,82434030,4485,4485,4485,4485,1004
|
|
20250110,171700,82434030,4485,4485,4485,4485,0
|
|
20250110,171600,82434030,4485,4485,4485,4485,0
|
|
20250110,171500,82434030,4485,4485,4485,4485,0
|
|
20250110,171400,82434030,4485,4485,4485,4485,0
|
|
20250110,171300,82434030,4485,4485,4485,4485,0
|
|
20250110,171200,82434030,4485,4485,4485,4485,0
|
|
20250110,171100,82434030,4485,4485,4485,4485,0
|
|
20250110,171000,82434030,4485,4485,4485,4485,0
|
|
20250110,170900,82434030,4485,4485,4485,4485,0
|
|
20250110,170800,82434030,4485,4485,4485,4485,0
|
|
20250110,170700,82434030,4485,4485,4485,4485,0
|
|
20250110,170600,82434030,4485,4485,4485,4485,0
|
|
20250110,170500,82434030,4485,4485,4485,4485,0
|
|
20250110,170400,82434030,4485,4485,4485,4485,0
|
|
20250110,170300,82434030,4485,4485,4485,4485,0
|
|
20250110,170200,82434030,4485,4485,4485,4485,0
|
|
20250110,170100,82434030,4485,4485,4485,4485,0
|
|
20250110,170000,82434030,4485,4485,4485,4485,0
|
|
20250110,165900,82434030,4485,4485,4485,4485,0
|
|
20250110,165800,82434030,4485,4485,4485,4485,0
|
|
20250110,165700,82434030,4485,4485,4485,4485,0
|
|
20250110,165600,82434030,4485,4485,4485,4485,0
|
|
20250110,165500,82434030,4485,4485,4485,4485,0
|
|
20250110,165400,82434030,4485,4485,4485,4485,0
|
|
20250110,165300,82434030,4485,4485,4485,4485,0
|
|
20250110,165200,82434030,4485,4485,4485,4485,0
|
|
20250110,165100,82434030,4485,4485,4485,4485,0
|
|
20250110,165000,82434030,4485,4485,4485,4485,0
|
|
20250110,164900,82434030,4485,4485,4485,4485,0
|
|
20250110,164800,82434030,4485,4485,4485,4485,1004
|
|
20250110,164700,82434030,4485,4485,4485,4485,0
|
|
20250110,164600,82434030,4485,4485,4485,4485,0
|
|
20250110,164500,82434030,4485,4485,4485,4485,0
|
|
20250110,164400,82434030,4485,4485,4485,4485,0
|
|
20250110,164300,82434030,4485,4485,4485,4485,0
|
|
20250110,164200,82434030,4485,4485,4485,4485,0
|
|
20250110,164100,82434030,4485,4485,4485,4485,0
|
|
20250110,164000,82434030,4485,4485,4485,4485,0
|
|
20250110,163900,82434030,4485,4485,4485,4485,0
|
|
20250110,163800,82434030,4485,4485,4485,4485,0
|
|
20250110,163700,82434030,4485,4485,4485,4485,0
|
|
20250110,163600,82434030,4485,4485,4485,4485,0
|
|
20250110,163500,82434030,4485,4485,4485,4485,0
|
|
20250110,163400,82434030,4485,4485,4485,4485,0
|
|
20250110,163300,82434030,4485,4485,4485,4485,0
|
|
20250110,163200,82434030,4485,4485,4485,4485,0
|
|
20250110,163100,82434030,4485,4485,4485,4485,0
|
|
20250110,163000,82434030,4485,4485,4485,4485,0
|
|
20250110,162900,82434030,4485,4485,4485,4485,0
|
|
20250110,162800,82434030,4485,4485,4485,4485,0
|
|
20250110,162700,82434030,4485,4485,4485,4485,0
|
|
20250110,162600,82434030,4485,4485,4485,4485,0
|
|
20250110,162500,82434030,4485,4485,4485,4485,0
|
|
20250110,162400,82434030,4485,4485,4485,4485,0
|
|
20250110,162300,82434030,4485,4485,4485,4485,0
|
|
20250110,162200,82434030,4485,4485,4485,4485,0
|
|
20250110,162100,82434030,4485,4485,4485,4485,0
|
|
20250110,162000,82434030,4485,4485,4485,4485,0
|
|
20250110,161900,82434030,4485,4485,4485,4485,0
|
|
20250110,161800,82434030,4485,4485,4485,4485,1004
|
|
20250110,161700,82434030,4485,4485,4485,4485,0
|
|
20250110,161600,82434030,4485,4485,4485,4485,0
|
|
20250110,161500,82434030,4485,4485,4485,4485,0
|
|
20250110,161400,82434030,4485,4485,4485,4485,0
|
|
20250110,161300,82434030,4485,4485,4485,4485,0
|
|
20250110,161200,82434030,4485,4485,4485,4485,0
|
|
20250110,161100,82434030,4485,4485,4485,4485,0
|
|
20250110,161000,82434030,4485,4485,4485,4485,0
|
|
20250110,160900,82434030,4485,4485,4485,4485,0
|
|
20250110,160800,82434030,4485,4485,4485,4485,0
|
|
20250110,160700,82434030,4485,4485,4485,4485,0
|
|
20250110,160600,82434030,4485,4485,4485,4485,0
|
|
20250110,160500,82434030,4485,4485,4485,4485,0
|
|
20250110,160400,82434030,4485,4485,4485,4485,0
|
|
20250110,160300,82434030,4485,4485,4485,4485,0
|
|
20250110,160200,82434030,4485,4485,4485,4485,0
|
|
20250110,160100,82434030,4485,4485,4485,4485,0
|
|
20250110,160000,82434030,4485,4485,4485,4485,0
|
|
20250110,155900,82434030,4485,4485,4485,4485,0
|
|
20250110,155800,82434030,4485,4485,4485,4485,0
|
|
20250110,155700,82434030,4485,4485,4485,4485,0
|
|
20250110,155600,82434030,4485,4485,4485,4485,0
|
|
20250110,155500,82434030,4485,4485,4485,4485,0
|
|
20250110,155400,82434030,4485,4485,4485,4485,0
|
|
20250110,155300,82434030,4485,4485,4485,4485,0
|
|
20250110,155200,82434030,4485,4485,4485,4485,0
|
|
20250110,155100,82434030,4485,4485,4485,4485,0
|
|
20250110,155000,82434030,4485,4485,4485,4485,0
|
|
20250110,154900,82434030,4485,4485,4485,4485,0
|
|
20250110,154800,82434030,4485,4485,4485,4485,1004
|
|
20250110,154700,82434030,4485,4485,4485,4485,0
|
|
20250110,154600,82434030,4485,4485,4485,4485,0
|
|
20250110,154500,82434030,4485,4485,4485,4485,0
|
|
20250110,154400,82434030,4485,4485,4485,4485,0
|
|
20250110,154300,82434030,4485,4485,4485,4485,0
|
|
20250110,154200,82434030,4485,4485,4485,4485,0
|
|
20250110,154100,82434030,4485,4485,4485,4485,0
|
|
20250110,154000,82434030,4485,4485,4485,4485,0
|
|
20250110,153900,82434030,4485,4485,4485,4485,0
|
|
20250110,153800,82434030,4485,4485,4485,4485,0
|
|
20250110,153700,82434030,4485,4485,4485,4485,0
|
|
20250110,153600,82434030,4485,4485,4485,4485,0
|
|
20250110,153500,82434030,4485,4485,4485,4485,0
|
|
20250110,153400,82434030,4485,4485,4485,4485,0
|
|
20250110,153300,82434030,4485,4485,4485,4485,0
|
|
20250110,153200,82434030,4485,4485,4485,4485,0
|
|
20250110,153100,82434030,4485,4485,4485,4485,0
|
|
20250110,153000,82434030,4485,4485,4485,4485,1004
|
|
20250110,152900,77931090,4485,4485,4485,4485,0
|
|
20250110,152800,77931090,4485,4485,4485,4485,0
|
|
20250110,152700,77931090,4485,4485,4485,4485,0
|
|
20250110,152600,77931090,4485,4485,4485,4485,0
|
|
20250110,152500,77931090,4485,4485,4485,4485,0
|
|
20250110,152400,77931090,4485,4485,4485,4485,0
|
|
20250110,152300,77931090,4485,4485,4485,4485,0
|
|
20250110,152200,77931090,4485,4485,4485,4485,0
|
|
20250110,152100,77931090,4485,4485,4485,4485,0
|
|
20250110,152000,77931090,4485,4485,4485,4485,0
|
|
20250110,151900,77931090,4485,4480,4485,4480,25
|
|
20250110,151800,77819040,4480,4480,4480,4480,15
|
|
20250110,151700,77751840,4485,4480,4485,4480,25
|
|
20250110,151600,77639790,4480,4480,4480,4480,209
|
|
20250110,151500,76703470,4480,4480,4480,4480,0
|
|
20250110,151400,76703470,4480,4480,4480,4480,10
|
|
20250110,151300,76658670,4475,4475,4475,4475,15
|
|
20250110,151200,76591545,4485,4485,4485,4485,0
|
|
20250110,151100,76591545,4485,4485,4485,4485,0
|
|
20250110,151000,76591545,4485,4485,4485,4485,0
|
|
20250110,150900,76591545,4485,4485,4485,4485,0
|
|
20250110,150800,76591545,4485,4485,4485,4485,0
|
|
20250110,150700,76591545,4485,4485,4485,4485,0
|
|
20250110,150600,76591545,4485,4485,4485,4485,0
|
|
20250110,150500,76591545,4485,4485,4485,4485,6
|
|
20250110,150400,76564635,4475,4475,4475,4475,0
|
|
20250110,150300,76564635,4475,4475,4475,4475,0
|
|
20250110,150200,76564635,4475,4475,4475,4475,0
|
|
20250110,150100,76564635,4475,4475,4475,4475,0
|
|
20250110,150000,76564635,4475,4475,4475,4475,235
|
|
20250110,145900,75513010,4485,4485,4485,4485,0
|
|
20250110,145800,75513010,4485,4485,4485,4485,0
|
|
20250110,145700,75513010,4485,4485,4485,4485,0
|
|
20250110,145600,75513010,4485,4485,4485,4485,0
|
|
20250110,145500,75513010,4485,4485,4485,4485,50
|
|
20250110,145400,75288760,4485,4485,4485,4485,0
|
|
20250110,145300,75288760,4485,4485,4485,4485,0
|
|
20250110,145200,75288760,4485,4485,4485,4485,0
|
|
20250110,145100,75288760,4485,4485,4485,4485,0
|
|
20250110,145000,75288760,4485,4485,4485,4485,0
|
|
20250110,144900,75288760,4485,4485,4485,4485,0
|
|
20250110,144800,75288760,4485,4485,4485,4485,0
|
|
20250110,144700,75288760,4485,4485,4485,4485,0
|
|
20250110,144600,75288760,4485,4485,4485,4485,694
|
|
20250110,144500,72176170,4485,4485,4485,4485,0
|
|
20250110,144400,72176170,4485,4485,4485,4485,343
|
|
20250110,144300,70637815,4485,4485,4485,4485,0
|
|
20250110,144200,70637815,4485,4485,4485,4485,0
|
|
20250110,144100,70637815,4485,4485,4485,4485,2
|
|
20250110,144000,70628845,4470,4470,4470,4470,0
|
|
20250110,143900,70628845,4470,4470,4470,4470,0
|
|
20250110,143800,70628845,4470,4470,4470,4470,0
|
|
20250110,143700,70628845,4470,4470,4470,4470,0
|
|
20250110,143600,70628845,4470,4470,4470,4470,0
|
|
20250110,143500,70628845,4470,4470,4470,4470,0
|
|
20250110,143400,70628845,4470,4470,4470,4470,0
|
|
20250110,143300,70628845,4470,4470,4470,4470,0
|
|
20250110,143200,70628845,4470,4470,4470,4470,0
|
|
20250110,143100,70628845,4470,4470,4470,4470,0
|
|
20250110,143000,70628845,4470,4470,4470,4470,0
|
|
20250110,142900,70628845,4470,4470,4470,4470,0
|
|
20250110,142800,70628845,4470,4470,4470,4470,72
|
|
20250110,142700,70307005,4470,4470,4470,4470,5
|
|
20250110,142600,70284655,4480,4480,4480,4480,0
|
|
20250110,142500,70284655,4480,4480,4480,4480,0
|
|
20250110,142400,70284655,4480,4480,4480,4480,0
|
|
20250110,142300,70284655,4480,4480,4480,4480,0
|
|
20250110,142200,70284655,4480,4480,4480,4480,0
|
|
20250110,142100,70284655,4480,4480,4480,4480,0
|
|
20250110,142000,70284655,4480,4480,4480,4480,2
|
|
20250110,141900,70275695,4485,4485,4485,4485,0
|
|
20250110,141800,70275695,4485,4485,4485,4485,0
|
|
20250110,141700,70275695,4485,4485,4485,4485,0
|
|
20250110,141600,70275695,4485,4485,4485,4485,0
|
|
20250110,141500,70275695,4485,4485,4485,4485,0
|
|
20250110,141400,70275695,4485,4485,4485,4485,0
|
|
20250110,141300,70275695,4485,4485,4485,4485,3
|
|
20250110,141200,70262240,4485,4485,4485,4485,0
|
|
20250110,141100,70262240,4485,4485,4485,4485,0
|
|
20250110,141000,70262240,4485,4485,4485,4485,0
|
|
20250110,140900,70262240,4485,4485,4485,4485,3
|
|
20250110,140800,70248785,4485,4485,4485,4485,1
|
|
20250110,140700,70244300,4470,4470,4470,4470,0
|
|
20250110,140600,70244300,4470,4470,4470,4470,100
|
|
20250110,140500,69797300,4470,4470,4470,4470,0
|
|
20250110,140400,69797300,4470,4470,4470,4470,0
|
|
20250110,140300,69797300,4470,4470,4470,4470,0
|
|
20250110,140200,69797300,4470,4470,4470,4470,0
|
|
20250110,140100,69797300,4470,4470,4470,4470,0
|
|
20250110,140000,69797300,4470,4470,4470,4470,0
|
|
20250110,135900,69797300,4470,4470,4470,4470,0
|
|
20250110,135800,69797300,4470,4470,4470,4470,0
|
|
20250110,135700,69797300,4470,4470,4470,4470,0
|
|
20250110,135600,69797300,4470,4470,4470,4470,0
|
|
20250110,135500,69797300,4470,4470,4470,4470,0
|
|
20250110,135400,69797300,4470,4470,4470,4470,0
|
|
20250110,135300,69797300,4470,4470,4470,4470,0
|
|
20250110,135200,69797300,4470,4470,4470,4470,0
|
|
20250110,135100,69797300,4470,4470,4470,4470,0
|
|
20250110,135000,69797300,4470,4470,4470,4470,0
|
|
20250110,134900,69797300,4470,4470,4470,4470,0
|
|
20250110,134800,69797300,4470,4470,4470,4470,0
|
|
20250110,134700,69797300,4470,4470,4470,4470,0
|
|
20250110,134600,69797300,4470,4480,4480,4470,277
|
|
20250110,134500,68558600,4470,4470,4470,4470,0
|
|
20250110,134400,68558600,4470,4470,4470,4470,0
|
|
20250110,134300,68558600,4470,4470,4470,4470,44
|
|
20250110,134200,68361920,4470,4470,4470,4470,0
|
|
20250110,134100,68361920,4470,4470,4470,4470,0
|
|
20250110,134000,68361920,4470,4470,4470,4470,39
|
|
20250110,133900,68187590,4460,4460,4460,4460,0
|
|
20250110,133800,68187590,4460,4460,4460,4460,0
|
|
20250110,133700,68187590,4460,4460,4460,4460,0
|
|
20250110,133600,68187590,4460,4460,4460,4460,0
|
|
20250110,133500,68187590,4460,4460,4460,4460,28
|
|
20250110,133400,68062710,4465,4465,4465,4465,0
|
|
20250110,133300,68062710,4465,4465,4465,4465,0
|
|
20250110,133200,68062710,4465,4465,4465,4465,0
|
|
20250110,133100,68062710,4465,4465,4465,4465,1
|
|
20250110,133000,68058245,4465,4465,4465,4465,0
|
|
20250110,132900,68058245,4465,4465,4465,4465,0
|
|
20250110,132800,68058245,4465,4465,4465,4465,1
|
|
20250110,132700,68053780,4460,4460,4460,4460,0
|
|
20250110,132600,68053780,4460,4460,4460,4460,0
|
|
20250110,132500,68053780,4460,4460,4460,4460,0
|
|
20250110,132400,68053780,4460,4460,4460,4460,0
|
|
20250110,132300,68053780,4460,4460,4460,4460,0
|
|
20250110,132200,68053780,4460,4460,4460,4460,1
|
|
20250110,132100,68049320,4460,4460,4460,4460,16
|
|
20250110,132000,67977960,4460,4460,4460,4460,0
|
|
20250110,131900,67977960,4460,4460,4460,4460,0
|
|
20250110,131800,67977960,4460,4460,4460,4460,0
|
|
20250110,131700,67977960,4460,4460,4460,4460,0
|
|
20250110,131600,67977960,4460,4460,4460,4460,0
|
|
20250110,131500,67977960,4460,4460,4460,4460,0
|
|
20250110,131400,67977960,4460,4460,4460,4460,0
|
|
20250110,131300,67977960,4460,4460,4460,4460,1
|
|
20250110,131200,67973500,4455,4455,4455,4455,0
|
|
20250110,131100,67973500,4455,4455,4455,4455,0
|
|
20250110,131000,67973500,4455,4455,4455,4455,0
|
|
20250110,130900,67973500,4455,4455,4455,4455,0
|
|
20250110,130800,67973500,4455,4455,4455,4455,0
|
|
20250110,130700,67973500,4455,4455,4455,4455,0
|
|
20250110,130600,67973500,4455,4455,4455,4455,0
|
|
20250110,130500,67973500,4455,4455,4455,4455,5561
|
|
20250110,130400,43199245,4445,4445,4445,4445,0
|
|
20250110,130300,43199245,4445,4445,4445,4445,0
|
|
20250110,130200,43199245,4445,4445,4445,4445,981
|
|
20250110,130100,38838700,4445,4445,4445,4445,0
|
|
20250110,130000,38838700,4445,4445,4445,4445,0
|
|
20250110,125900,38838700,4445,4445,4445,4445,0
|
|
20250110,125800,38838700,4445,4445,4445,4445,0
|
|
20250110,125700,38838700,4445,4445,4445,4445,0
|
|
20250110,125600,38838700,4445,4445,4445,4445,0
|
|
20250110,125500,38838700,4445,4445,4445,4445,0
|
|
20250110,125400,38838700,4445,4445,4445,4445,0
|
|
20250110,125300,38838700,4445,4445,4445,4445,0
|
|
20250110,125200,38838700,4445,4445,4445,4445,0
|
|
20250110,125100,38838700,4445,4445,4445,4445,1
|
|
20250110,125000,38834255,4450,4450,4450,4450,0
|
|
20250110,124900,38834255,4450,4450,4450,4450,0
|
|
20250110,124800,38834255,4450,4450,4450,4450,216
|
|
20250110,124700,37873055,4450,4450,4450,4450,0
|
|
20250110,124600,37873055,4450,4450,4450,4450,0
|
|
20250110,124500,37873055,4450,4450,4450,4450,0
|
|
20250110,124400,37873055,4450,4450,4450,4450,73
|
|
20250110,124300,37548205,4450,4450,4450,4450,0
|
|
20250110,124200,37548205,4450,4450,4450,4450,0
|
|
20250110,124100,37548205,4450,4450,4450,4450,0
|
|
20250110,124000,37548205,4450,4450,4450,4450,0
|
|
20250110,123900,37548205,4450,4450,4450,4450,0
|
|
20250110,123800,37548205,4450,4450,4450,4450,0
|
|
20250110,123700,37548205,4450,4450,4450,4450,0
|
|
20250110,123600,37548205,4450,4450,4450,4450,0
|
|
20250110,123500,37548205,4450,4450,4450,4450,0
|
|
20250110,123400,37548205,4450,4450,4450,4450,0
|
|
20250110,123300,37548205,4450,4450,4450,4450,4
|
|
20250110,123200,37530405,4455,4455,4455,4455,0
|
|
20250110,123100,37530405,4455,4455,4455,4455,0
|
|
20250110,123000,37530405,4455,4455,4455,4455,0
|
|
20250110,122900,37530405,4455,4455,4455,4455,0
|
|
20250110,122800,37530405,4455,4455,4455,4455,0
|
|
20250110,122700,37530405,4455,4455,4455,4455,0
|
|
20250110,122600,37530405,4455,4455,4455,4455,0
|
|
20250110,122500,37530405,4455,4455,4455,4455,0
|
|
20250110,122400,37530405,4455,4455,4455,4455,0
|
|
20250110,122300,37530405,4455,4455,4455,4455,0
|
|
20250110,122200,37530405,4455,4455,4455,4455,24
|
|
20250110,122100,37423485,4455,4455,4455,4455,13
|
|
20250110,122000,37365570,4455,4455,4455,4455,2
|
|
20250110,121900,37356660,4450,4455,4455,4450,139
|
|
20250110,121800,36738085,4455,4455,4455,4455,0
|
|
20250110,121700,36738085,4455,4455,4455,4455,0
|
|
20250110,121600,36738085,4455,4455,4455,4455,0
|
|
20250110,121500,36738085,4455,4460,4465,4455,279
|
|
20250110,121400,35495010,4465,4465,4465,4465,0
|
|
20250110,121300,35495010,4465,4465,4465,4465,19
|
|
20250110,121200,35410175,4465,4465,4465,4465,11
|
|
20250110,121100,35361060,4455,4455,4455,4455,0
|
|
20250110,121000,35361060,4455,4455,4455,4455,0
|
|
20250110,120900,35361060,4455,4455,4455,4455,0
|
|
20250110,120800,35361060,4455,4455,4455,4455,0
|
|
20250110,120700,35361060,4455,4455,4455,4455,0
|
|
20250110,120600,35361060,4455,4455,4455,4455,0
|
|
20250110,120500,35361060,4455,4455,4455,4455,0
|
|
20250110,120400,35361060,4455,4455,4455,4455,0
|
|
20250110,120300,35361060,4455,4455,4455,4455,0
|
|
20250110,120200,35361060,4455,4455,4455,4455,0
|
|
20250110,120100,35361060,4455,4455,4455,4455,0
|
|
20250110,120000,35361060,4455,4455,4455,4455,0
|
|
20250110,115900,35361060,4455,4455,4455,4455,499
|
|
20250110,115800,33138015,4460,4460,4460,4460,0
|
|
20250110,115700,33138015,4460,4460,4460,4460,0
|
|
20250110,115600,33138015,4460,4460,4460,4460,0
|
|
20250110,115500,33138015,4460,4460,4460,4460,111
|
|
20250110,115400,32642955,4470,4470,4470,4470,0
|
|
20250110,115300,32642955,4470,4470,4470,4470,0
|
|
20250110,115200,32642955,4470,4470,4470,4470,0
|
|
20250110,115100,32642955,4470,4470,4470,4470,0
|
|
20250110,115000,32642955,4470,4470,4470,4470,0
|
|
20250110,114900,32642955,4470,4470,4470,4470,0
|
|
20250110,114800,32642955,4470,4470,4470,4470,0
|
|
20250110,114700,32642955,4470,4470,4470,4470,0
|
|
20250110,114600,32642955,4470,4470,4470,4470,0
|
|
20250110,114500,32642955,4470,4470,4470,4470,0
|
|
20250110,114400,32642955,4470,4470,4470,4470,0
|
|
20250110,114300,32642955,4470,4470,4470,4470,4
|
|
20250110,114200,32625075,4470,4470,4470,4470,0
|
|
20250110,114100,32625075,4470,4470,4470,4470,0
|
|
20250110,114000,32625075,4470,4470,4470,4470,4
|
|
20250110,113900,32607195,4470,4470,4470,4470,0
|
|
20250110,113800,32607195,4470,4470,4470,4470,0
|
|
20250110,113700,32607195,4470,4470,4470,4470,0
|
|
20250110,113600,32607195,4470,4470,4470,4470,0
|
|
20250110,113500,32607195,4470,4470,4470,4470,4
|
|
20250110,113400,32589315,4470,4470,4470,4470,0
|
|
20250110,113300,32589315,4470,4470,4470,4470,0
|
|
20250110,113200,32589315,4470,4470,4470,4470,0
|
|
20250110,113100,32589315,4470,4470,4470,4470,0
|
|
20250110,113000,32589315,4470,4470,4470,4470,51
|
|
20250110,112900,32361345,4470,4470,4470,4470,0
|
|
20250110,112800,32361345,4470,4470,4470,4470,0
|
|
20250110,112700,32361345,4470,4470,4470,4470,0
|
|
20250110,112600,32361345,4470,4470,4470,4470,0
|
|
20250110,112500,32361345,4470,4470,4470,4470,0
|
|
20250110,112400,32361345,4470,4470,4470,4470,0
|
|
20250110,112300,32361345,4470,4470,4470,4470,0
|
|
20250110,112200,32361345,4470,4470,4470,4470,0
|
|
20250110,112100,32361345,4470,4470,4470,4470,0
|
|
20250110,112000,32361345,4470,4470,4470,4470,0
|
|
20250110,111900,32361345,4470,4470,4470,4470,0
|
|
20250110,111800,32361345,4470,4470,4470,4470,0
|
|
20250110,111700,32361345,4470,4470,4470,4470,0
|
|
20250110,111600,32361345,4470,4470,4470,4470,1
|
|
20250110,111500,32356875,4470,4470,4470,4470,0
|
|
20250110,111400,32356875,4470,4470,4470,4470,0
|
|
20250110,111300,32356875,4470,4470,4470,4470,0
|
|
20250110,111200,32356875,4470,4470,4470,4470,0
|
|
20250110,111100,32356875,4470,4470,4470,4470,1
|
|
20250110,111000,32352405,4465,4465,4465,4465,0
|
|
20250110,110900,32352405,4465,4465,4465,4465,0
|
|
20250110,110800,32352405,4465,4465,4465,4465,0
|
|
20250110,110700,32352405,4465,4465,4465,4465,0
|
|
20250110,110600,32352405,4465,4465,4465,4465,0
|
|
20250110,110500,32352405,4465,4465,4465,4465,0
|
|
20250110,110400,32352405,4465,4465,4465,4465,14
|
|
20250110,110300,32289895,4465,4465,4465,4465,0
|
|
20250110,110200,32289895,4465,4465,4465,4465,0
|
|
20250110,110100,32289895,4465,4465,4465,4465,0
|
|
20250110,110000,32289895,4465,4465,4465,4465,0
|
|
20250110,105900,32289895,4465,4465,4465,4465,0
|
|
20250110,105800,32289895,4465,4465,4465,4465,0
|
|
20250110,105700,32289895,4465,4465,4465,4465,0
|
|
20250110,105600,32289895,4465,4465,4465,4465,0
|
|
20250110,105500,32289895,4465,4465,4465,4465,1
|
|
20250110,105400,32285430,4470,4470,4470,4470,0
|
|
20250110,105300,32285430,4470,4470,4470,4470,0
|
|
20250110,105200,32285430,4470,4470,4470,4470,0
|
|
20250110,105100,32285430,4470,4470,4470,4470,0
|
|
20250110,105000,32285430,4470,4470,4470,4470,115
|
|
20250110,104900,31771380,4465,4465,4465,4465,0
|
|
20250110,104800,31771380,4465,4465,4465,4465,0
|
|
20250110,104700,31771380,4465,4465,4465,4465,0
|
|
20250110,104600,31771380,4465,4470,4470,4465,2
|
|
20250110,104500,31762445,4470,4470,4470,4470,0
|
|
20250110,104400,31762445,4470,4470,4470,4470,0
|
|
20250110,104300,31762445,4470,4470,4470,4470,0
|
|
20250110,104200,31762445,4470,4470,4470,4470,0
|
|
20250110,104100,31762445,4470,4470,4470,4470,0
|
|
20250110,104000,31762445,4470,4470,4470,4470,1
|
|
20250110,103900,31757975,4480,4480,4480,4480,1
|
|
20250110,103800,31753495,4470,4470,4470,4470,0
|
|
20250110,103700,31753495,4470,4470,4470,4470,1000
|
|
20250110,103600,27283495,4465,4465,4465,4465,0
|
|
20250110,103500,27283495,4465,4465,4465,4465,0
|
|
20250110,103400,27283495,4465,4465,4465,4465,0
|
|
20250110,103300,27283495,4465,4470,4470,4465,943
|
|
20250110,103200,23072990,4485,4485,4485,4485,0
|
|
20250110,103100,23072990,4485,4485,4485,4485,0
|
|
20250110,103000,23072990,4485,4485,4485,4485,20
|
|
20250110,102900,22983290,4485,4485,4485,4485,0
|
|
20250110,102800,22983290,4485,4475,4485,4475,10
|
|
20250110,102700,22938460,4485,4485,4485,4485,0
|
|
20250110,102600,22938460,4485,4485,4485,4485,0
|
|
20250110,102500,22938460,4485,4485,4485,4485,1
|
|
20250110,102400,22933975,4485,4485,4485,4485,0
|
|
20250110,102300,22933975,4485,4485,4485,4485,34
|
|
20250110,102200,22781485,4485,4485,4485,4485,0
|
|
20250110,102100,22781485,4485,4485,4485,4485,7
|
|
20250110,102000,22750090,4465,4465,4465,4465,0
|
|
20250110,101900,22750090,4465,4465,4465,4465,0
|
|
20250110,101800,22750090,4465,4465,4465,4465,0
|
|
20250110,101700,22750090,4465,4475,4475,4465,12
|
|
20250110,101600,22696410,4475,4475,4475,4475,1
|
|
20250110,101500,22691935,4480,4480,4480,4480,0
|
|
20250110,101400,22691935,4480,4480,4480,4480,0
|
|
20250110,101300,22691935,4480,4480,4480,4480,0
|
|
20250110,101200,22691935,4480,4480,4480,4480,0
|
|
20250110,101100,22691935,4480,4480,4480,4480,0
|
|
20250110,101000,22691935,4480,4470,4480,4470,1000
|
|
20250110,100900,18211970,4480,4480,4480,4480,1
|
|
20250110,100800,18207490,4475,4475,4475,4475,1
|
|
20250110,100700,18203015,4475,4475,4475,4475,0
|
|
20250110,100600,18203015,4475,4475,4475,4475,0
|
|
20250110,100500,18203015,4475,4475,4475,4475,0
|
|
20250110,100400,18203015,4475,4475,4475,4475,1
|
|
20250110,100300,18198540,4470,4470,4470,4470,0
|
|
20250110,100200,18198540,4470,4470,4470,4470,0
|
|
20250110,100100,18198540,4470,4470,4470,4470,0
|
|
20250110,100000,18198540,4470,4470,4470,4470,0
|
|
20250110,095900,18198540,4470,4470,4470,4470,5
|
|
20250110,095800,18176190,4470,4470,4470,4470,0
|
|
20250110,095700,18176190,4470,4470,4470,4470,0
|
|
20250110,095600,18176190,4470,4470,4470,4470,0
|
|
20250110,095500,18176190,4470,4470,4470,4470,0
|
|
20250110,095400,18176190,4470,4470,4470,4470,0
|
|
20250110,095300,18176190,4470,4470,4470,4470,0
|
|
20250110,095200,18176190,4470,4470,4470,4470,0
|
|
20250110,095100,18176190,4470,4470,4470,4470,200
|
|
20250110,095000,17282190,4455,4455,4455,4455,0
|
|
20250110,094900,17282190,4455,4455,4455,4455,0
|
|
20250110,094800,17282190,4455,4455,4455,4455,0
|
|
20250110,094700,17282190,4455,4455,4490,4455,1248
|
|
20250110,094600,11721730,4455,4455,4455,4455,6
|
|
20250110,094500,11695000,4455,4455,4455,4455,1
|
|
20250110,094400,11690545,4445,4445,4445,4445,0
|
|
20250110,094300,11690545,4445,4445,4445,4445,201
|
|
20250110,094200,10797100,4455,4455,4455,4455,201
|
|
20250110,094100,9901645,4445,4445,4445,4445,28
|
|
20250110,094000,9777185,4455,4455,4455,4455,0
|
|
20250110,093900,9777185,4455,4455,4455,4455,0
|
|
20250110,093800,9777185,4455,4455,4455,4455,0
|
|
20250110,093700,9777185,4455,4455,4455,4450,7
|
|
20250110,093600,9746025,4450,4450,4450,4450,0
|
|
20250110,093500,9746025,4450,4450,4450,4450,0
|
|
20250110,093400,9746025,4450,4450,4450,4450,0
|
|
20250110,093300,9746025,4450,4450,4450,4450,0
|
|
20250110,093200,9746025,4450,4450,4450,4450,0
|
|
20250110,093100,9746025,4450,4450,4450,4450,0
|
|
20250110,093000,9746025,4450,4455,4455,4450,1132
|
|
20250110,092900,4708125,4455,4455,4455,4455,0
|
|
20250110,092800,4708125,4455,4455,4455,4455,0
|
|
20250110,092700,4708125,4455,4460,4460,4455,230
|
|
20250110,092600,3683425,4470,4470,4470,4470,0
|
|
20250110,092500,3683425,4470,4470,4470,4470,0
|
|
20250110,092400,3683425,4470,4470,4470,4470,0
|
|
20250110,092300,3683425,4470,4470,4470,4470,0
|
|
20250110,092200,3683425,4470,4470,4470,4470,200
|
|
20250110,092100,2789425,4460,4465,4465,4460,438
|
|
20250110,092000,835920,4460,4460,4460,4460,0
|
|
20250110,091900,835920,4460,4460,4460,4460,0
|
|
20250110,091800,835920,4460,4460,4460,4460,0
|
|
20250110,091700,835920,4460,4460,4460,4460,5
|
|
20250110,091600,813620,4460,4460,4460,4460,0
|
|
20250110,091500,813620,4460,4460,4460,4460,0
|
|
20250110,091400,813620,4460,4470,4470,4460,35
|
|
20250110,091300,657420,4470,4470,4470,4470,3
|
|
20250110,091200,644010,4470,4470,4470,4470,20
|
|
20250110,091100,554610,4485,4485,4485,4485,0
|
|
20250110,091000,554610,4485,4485,4485,4485,2
|
|
20250110,090900,545640,4470,4470,4470,4470,0
|
|
20250110,090800,545640,4470,4470,4470,4470,0
|
|
20250110,090700,545640,4470,4470,4470,4470,0
|
|
20250110,090600,545640,4470,4470,4470,4470,0
|
|
20250110,090500,545640,4470,4470,4470,4470,0
|
|
20250110,090400,545640,4470,4470,4470,4470,0
|
|
20250110,090300,545640,4470,4470,4470,4470,0
|
|
20250110,090200,545640,4470,4470,4470,4470,0
|
|
20250110,090100,545640,4470,4470,4470,4470,0
|
|
20250110,090000,545640,4470,4495,4495,4470,122
|