593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185000,3206520,4125,4125,4125,4125,3
|
|
20250106,184900,3206520,4125,4125,4125,4125,0
|
|
20250106,184800,3206520,4125,4125,4125,4125,0
|
|
20250106,184700,3206520,4125,4125,4125,4125,0
|
|
20250106,184600,3206520,4125,4125,4125,4125,0
|
|
20250106,184500,3206520,4125,4125,4125,4125,0
|
|
20250106,184400,3206520,4125,4125,4125,4125,0
|
|
20250106,184300,3206520,4125,4125,4125,4125,0
|
|
20250106,184200,3206520,4125,4125,4125,4125,0
|
|
20250106,184100,3206520,4125,4125,4125,4125,0
|
|
20250106,184000,3206520,4125,4125,4125,4125,0
|
|
20250106,183900,3206520,4125,4125,4125,4125,0
|
|
20250106,183800,3206520,4125,4125,4125,4125,0
|
|
20250106,183700,3206520,4125,4125,4125,4125,0
|
|
20250106,183600,3206520,4125,4125,4125,4125,0
|
|
20250106,183500,3206520,4125,4125,4125,4125,0
|
|
20250106,183400,3206520,4125,4125,4125,4125,0
|
|
20250106,183300,3206520,4125,4125,4125,4125,0
|
|
20250106,183200,3206520,4125,4125,4125,4125,0
|
|
20250106,183100,3206520,4125,4125,4125,4125,0
|
|
20250106,183000,3206520,4125,4125,4125,4125,0
|
|
20250106,182900,3206520,4125,4125,4125,4125,0
|
|
20250106,182800,3206520,4125,4125,4125,4125,0
|
|
20250106,182700,3206520,4125,4125,4125,4125,0
|
|
20250106,182600,3206520,4125,4125,4125,4125,0
|
|
20250106,182500,3206520,4125,4125,4125,4125,0
|
|
20250106,182400,3206520,4125,4125,4125,4125,0
|
|
20250106,182300,3206520,4125,4125,4125,4125,0
|
|
20250106,182200,3206520,4125,4125,4125,4125,0
|
|
20250106,182100,3206520,4125,4125,4125,4125,0
|
|
20250106,182000,3206520,4125,4125,4125,4125,3
|
|
20250106,181900,3206520,4125,4125,4125,4125,0
|
|
20250106,181800,3206520,4125,4125,4125,4125,0
|
|
20250106,181700,3206520,4125,4125,4125,4125,0
|
|
20250106,181600,3206520,4125,4125,4125,4125,0
|
|
20250106,181500,3206520,4125,4125,4125,4125,0
|
|
20250106,181400,3206520,4125,4125,4125,4125,0
|
|
20250106,181300,3206520,4125,4125,4125,4125,0
|
|
20250106,181200,3206520,4125,4125,4125,4125,0
|
|
20250106,181100,3206520,4125,4125,4125,4125,0
|
|
20250106,181000,3206520,4125,4125,4125,4125,0
|
|
20250106,180900,3206520,4125,4125,4125,4125,0
|
|
20250106,180800,3206520,4125,4125,4125,4125,0
|
|
20250106,180700,3206520,4125,4125,4125,4125,0
|
|
20250106,180600,3206520,4125,4125,4125,4125,0
|
|
20250106,180500,3206520,4125,4125,4125,4125,0
|
|
20250106,180400,3206520,4125,4125,4125,4125,0
|
|
20250106,180300,3206520,4125,4125,4125,4125,0
|
|
20250106,180200,3206520,4125,4125,4125,4125,0
|
|
20250106,180100,3206520,4125,4125,4125,4125,0
|
|
20250106,180000,3206520,4125,4125,4125,4125,0
|
|
20250106,175900,3206520,4125,4125,4125,4125,0
|
|
20250106,175800,3206520,4125,4125,4125,4125,0
|
|
20250106,175700,3206520,4125,4125,4125,4125,0
|
|
20250106,175600,3206520,4125,4125,4125,4125,0
|
|
20250106,175500,3206520,4125,4125,4125,4125,0
|
|
20250106,175400,3206520,4125,4125,4125,4125,0
|
|
20250106,175300,3206520,4125,4125,4125,4125,0
|
|
20250106,175200,3206520,4125,4125,4125,4125,0
|
|
20250106,175100,3206520,4125,4125,4125,4125,0
|
|
20250106,175000,3206520,4125,4125,4125,4125,3
|
|
20250106,174900,3206520,4125,4125,4125,4125,0
|
|
20250106,174800,3206520,4125,4125,4125,4125,0
|
|
20250106,174700,3206520,4125,4125,4125,4125,0
|
|
20250106,174600,3206520,4125,4125,4125,4125,0
|
|
20250106,174500,3206520,4125,4125,4125,4125,0
|
|
20250106,174400,3206520,4125,4125,4125,4125,0
|
|
20250106,174300,3206520,4125,4125,4125,4125,0
|
|
20250106,174200,3206520,4125,4125,4125,4125,0
|
|
20250106,174100,3206520,4125,4125,4125,4125,0
|
|
20250106,174000,3206520,4125,4125,4125,4125,0
|
|
20250106,173900,3206520,4125,4125,4125,4125,0
|
|
20250106,173800,3206520,4125,4125,4125,4125,0
|
|
20250106,173700,3206520,4125,4125,4125,4125,0
|
|
20250106,173600,3206520,4125,4125,4125,4125,0
|
|
20250106,173500,3206520,4125,4125,4125,4125,0
|
|
20250106,173400,3206520,4125,4125,4125,4125,0
|
|
20250106,173300,3206520,4125,4125,4125,4125,0
|
|
20250106,173200,3206520,4125,4125,4125,4125,0
|
|
20250106,173100,3206520,4125,4125,4125,4125,0
|
|
20250106,173000,3206520,4125,4125,4125,4125,0
|
|
20250106,172900,3206520,4125,4125,4125,4125,0
|
|
20250106,172800,3206520,4125,4125,4125,4125,0
|
|
20250106,172700,3206520,4125,4125,4125,4125,0
|
|
20250106,172600,3206520,4125,4125,4125,4125,0
|
|
20250106,172500,3206520,4125,4125,4125,4125,0
|
|
20250106,172400,3206520,4125,4125,4125,4125,0
|
|
20250106,172300,3206520,4125,4125,4125,4125,0
|
|
20250106,172200,3206520,4125,4125,4125,4125,0
|
|
20250106,172100,3206520,4125,4125,4125,4125,0
|
|
20250106,172000,3206520,4125,4125,4125,4125,3
|
|
20250106,171900,3206520,4125,4125,4125,4125,0
|
|
20250106,171800,3206520,4125,4125,4125,4125,0
|
|
20250106,171700,3206520,4125,4125,4125,4125,0
|
|
20250106,171600,3206520,4125,4125,4125,4125,0
|
|
20250106,171500,3206520,4125,4125,4125,4125,0
|
|
20250106,171400,3206520,4125,4125,4125,4125,0
|
|
20250106,171300,3206520,4125,4125,4125,4125,0
|
|
20250106,171200,3206520,4125,4125,4125,4125,0
|
|
20250106,171100,3206520,4125,4125,4125,4125,0
|
|
20250106,171000,3206520,4125,4125,4125,4125,0
|
|
20250106,170900,3206520,4125,4125,4125,4125,0
|
|
20250106,170800,3206520,4125,4125,4125,4125,0
|
|
20250106,170700,3206520,4125,4125,4125,4125,0
|
|
20250106,170600,3206520,4125,4125,4125,4125,0
|
|
20250106,170500,3206520,4125,4125,4125,4125,0
|
|
20250106,170400,3206520,4125,4125,4125,4125,0
|
|
20250106,170300,3206520,4125,4125,4125,4125,0
|
|
20250106,170200,3206520,4125,4125,4125,4125,0
|
|
20250106,170100,3206520,4125,4125,4125,4125,0
|
|
20250106,170000,3206520,4125,4125,4125,4125,0
|
|
20250106,165900,3206520,4125,4125,4125,4125,0
|
|
20250106,165800,3206520,4125,4125,4125,4125,0
|
|
20250106,165700,3206520,4125,4125,4125,4125,0
|
|
20250106,165600,3206520,4125,4125,4125,4125,0
|
|
20250106,165500,3206520,4125,4125,4125,4125,0
|
|
20250106,165400,3206520,4125,4125,4125,4125,0
|
|
20250106,165300,3206520,4125,4125,4125,4125,0
|
|
20250106,165200,3206520,4125,4125,4125,4125,0
|
|
20250106,165100,3206520,4125,4125,4125,4125,0
|
|
20250106,165000,3206520,4125,4125,4125,4125,3
|
|
20250106,164900,3206520,4125,4125,4125,4125,0
|
|
20250106,164800,3206520,4125,4125,4125,4125,0
|
|
20250106,164700,3206520,4125,4125,4125,4125,0
|
|
20250106,164600,3206520,4125,4125,4125,4125,0
|
|
20250106,164500,3206520,4125,4125,4125,4125,0
|
|
20250106,164400,3206520,4125,4125,4125,4125,0
|
|
20250106,164300,3206520,4125,4125,4125,4125,0
|
|
20250106,164200,3206520,4125,4125,4125,4125,0
|
|
20250106,164100,3206520,4125,4125,4125,4125,0
|
|
20250106,164000,3206520,4125,4125,4125,4125,0
|
|
20250106,163900,3206520,4125,4125,4125,4125,0
|
|
20250106,163800,3206520,4125,4125,4125,4125,0
|
|
20250106,163700,3206520,4125,4125,4125,4125,0
|
|
20250106,163600,3206520,4125,4125,4125,4125,0
|
|
20250106,163500,3206520,4125,4125,4125,4125,0
|
|
20250106,163400,3206520,4125,4125,4125,4125,0
|
|
20250106,163300,3206520,4125,4125,4125,4125,0
|
|
20250106,163200,3206520,4125,4125,4125,4125,0
|
|
20250106,163100,3206520,4125,4125,4125,4125,0
|
|
20250106,163000,3206520,4125,4125,4125,4125,0
|
|
20250106,162900,3206520,4125,4125,4125,4125,0
|
|
20250106,162800,3206520,4125,4125,4125,4125,0
|
|
20250106,162700,3206520,4125,4125,4125,4125,0
|
|
20250106,162600,3206520,4125,4125,4125,4125,0
|
|
20250106,162500,3206520,4125,4125,4125,4125,0
|
|
20250106,162400,3206520,4125,4125,4125,4125,0
|
|
20250106,162300,3206520,4125,4125,4125,4125,0
|
|
20250106,162200,3206520,4125,4125,4125,4125,0
|
|
20250106,162100,3206520,4125,4125,4125,4125,0
|
|
20250106,162000,3206520,4125,4125,4125,4125,3
|
|
20250106,161900,3206520,4125,4125,4125,4125,0
|
|
20250106,161800,3206520,4125,4125,4125,4125,0
|
|
20250106,161700,3206520,4125,4125,4125,4125,0
|
|
20250106,161600,3206520,4125,4125,4125,4125,0
|
|
20250106,161500,3206520,4125,4125,4125,4125,0
|
|
20250106,161400,3206520,4125,4125,4125,4125,0
|
|
20250106,161300,3206520,4125,4125,4125,4125,0
|
|
20250106,161200,3206520,4125,4125,4125,4125,0
|
|
20250106,161100,3206520,4125,4125,4125,4125,0
|
|
20250106,161000,3206520,4125,4125,4125,4125,0
|
|
20250106,160900,3206520,4125,4125,4125,4125,0
|
|
20250106,160800,3206520,4125,4125,4125,4125,0
|
|
20250106,160700,3206520,4125,4125,4125,4125,0
|
|
20250106,160600,3206520,4125,4125,4125,4125,0
|
|
20250106,160500,3206520,4125,4125,4125,4125,0
|
|
20250106,160400,3206520,4125,4125,4125,4125,0
|
|
20250106,160300,3206520,4125,4125,4125,4125,0
|
|
20250106,160200,3206520,4125,4125,4125,4125,0
|
|
20250106,160100,3206520,4125,4125,4125,4125,0
|
|
20250106,160000,3206520,4125,4125,4125,4125,0
|
|
20250106,155900,3206520,4125,4125,4125,4125,0
|
|
20250106,155800,3206520,4125,4125,4125,4125,0
|
|
20250106,155700,3206520,4125,4125,4125,4125,0
|
|
20250106,155600,3206520,4125,4125,4125,4125,0
|
|
20250106,155500,3206520,4125,4125,4125,4125,0
|
|
20250106,155400,3206520,4125,4125,4125,4125,0
|
|
20250106,155300,3206520,4125,4125,4125,4125,0
|
|
20250106,155200,3206520,4125,4125,4125,4125,0
|
|
20250106,155100,3206520,4125,4125,4125,4125,0
|
|
20250106,155000,3206520,4125,4125,4125,4125,3
|
|
20250106,154900,3206520,4125,4125,4125,4125,0
|
|
20250106,154800,3206520,4125,4125,4125,4125,0
|
|
20250106,154700,3206520,4125,4125,4125,4125,0
|
|
20250106,154600,3206520,4125,4125,4125,4125,0
|
|
20250106,154500,3206520,4125,4125,4125,4125,0
|
|
20250106,154400,3206520,4125,4125,4125,4125,0
|
|
20250106,154300,3206520,4125,4125,4125,4125,0
|
|
20250106,154200,3206520,4125,4125,4125,4125,0
|
|
20250106,154100,3206520,4125,4125,4125,4125,0
|
|
20250106,154000,3206520,4125,4125,4125,4125,0
|
|
20250106,153900,3206520,4125,4125,4125,4125,0
|
|
20250106,153800,3206520,4125,4125,4125,4125,0
|
|
20250106,153700,3206520,4125,4125,4125,4125,0
|
|
20250106,153600,3206520,4125,4125,4125,4125,0
|
|
20250106,153500,3206520,4125,4125,4125,4125,0
|
|
20250106,153400,3206520,4125,4125,4125,4125,0
|
|
20250106,153300,3206520,4125,4125,4125,4125,0
|
|
20250106,153200,3206520,4125,4125,4125,4125,0
|
|
20250106,153100,3206520,4125,4125,4125,4125,0
|
|
20250106,153000,3206520,4125,4125,4125,4125,3
|
|
20250106,152900,3194145,4180,4180,4180,4180,0
|
|
20250106,152800,3194145,4180,4180,4180,4180,0
|
|
20250106,152700,3194145,4180,4180,4180,4180,0
|
|
20250106,152600,3194145,4180,4180,4180,4180,0
|
|
20250106,152500,3194145,4180,4180,4180,4180,0
|
|
20250106,152400,3194145,4180,4180,4180,4180,0
|
|
20250106,152300,3194145,4180,4180,4180,4180,0
|
|
20250106,152200,3194145,4180,4180,4180,4180,0
|
|
20250106,152100,3194145,4180,4180,4180,4180,0
|
|
20250106,152000,3194145,4180,4180,4180,4180,0
|
|
20250106,151900,3194145,4180,4180,4180,4180,0
|
|
20250106,151800,3194145,4180,4180,4180,4180,0
|
|
20250106,151700,3194145,4180,4180,4180,4180,0
|
|
20250106,151600,3194145,4180,4180,4180,4180,0
|
|
20250106,151500,3194145,4180,4180,4180,4180,0
|
|
20250106,151400,3194145,4180,4180,4180,4180,0
|
|
20250106,151300,3194145,4180,4165,4180,4165,30
|
|
20250106,151200,3068935,4165,4165,4165,4165,0
|
|
20250106,151100,3068935,4165,4165,4165,4165,0
|
|
20250106,151000,3068935,4165,4165,4165,4165,0
|
|
20250106,150900,3068935,4165,4165,4165,4165,1
|
|
20250106,150800,3064770,4125,4125,4125,4125,0
|
|
20250106,150700,3064770,4125,4125,4125,4125,0
|
|
20250106,150600,3064770,4125,4125,4125,4125,0
|
|
20250106,150500,3064770,4125,4125,4125,4125,0
|
|
20250106,150400,3064770,4125,4125,4125,4125,0
|
|
20250106,150300,3064770,4125,4125,4125,4125,0
|
|
20250106,150200,3064770,4125,4125,4125,4125,0
|
|
20250106,150100,3064770,4125,4130,4130,4125,2
|
|
20250106,150000,3056515,4130,4130,4130,4130,0
|
|
20250106,145900,3056515,4130,4130,4130,4130,0
|
|
20250106,145800,3056515,4130,4130,4130,4130,0
|
|
20250106,145700,3056515,4130,4135,4135,4130,51
|
|
20250106,145600,2845875,4170,4170,4170,4170,0
|
|
20250106,145500,2845875,4170,4170,4170,4170,0
|
|
20250106,145400,2845875,4170,4170,4170,4170,0
|
|
20250106,145300,2845875,4170,4170,4170,4170,0
|
|
20250106,145200,2845875,4170,4170,4170,4170,0
|
|
20250106,145100,2845875,4170,4170,4170,4170,0
|
|
20250106,145000,2845875,4170,4170,4170,4170,0
|
|
20250106,144900,2845875,4170,4170,4170,4170,0
|
|
20250106,144800,2845875,4170,4170,4170,4170,0
|
|
20250106,144700,2845875,4170,4170,4170,4170,0
|
|
20250106,144600,2845875,4170,4170,4170,4170,0
|
|
20250106,144500,2845875,4170,4170,4170,4170,0
|
|
20250106,144400,2845875,4170,4170,4170,4170,0
|
|
20250106,144300,2845875,4170,4170,4170,4170,0
|
|
20250106,144200,2845875,4170,4170,4170,4170,0
|
|
20250106,144100,2845875,4170,4170,4170,4170,0
|
|
20250106,144000,2845875,4170,4170,4170,4170,0
|
|
20250106,143900,2845875,4170,4170,4170,4170,0
|
|
20250106,143800,2845875,4170,4170,4170,4170,0
|
|
20250106,143700,2845875,4170,4170,4170,4170,0
|
|
20250106,143600,2845875,4170,4170,4170,4170,0
|
|
20250106,143500,2845875,4170,4170,4170,4170,0
|
|
20250106,143400,2845875,4170,4165,4170,4165,4
|
|
20250106,143300,2829200,4130,4130,4130,4130,0
|
|
20250106,143200,2829200,4130,4155,4155,4130,6
|
|
20250106,143100,2804345,4170,4170,4170,4170,1
|
|
20250106,143000,2800175,4165,4165,4165,4165,0
|
|
20250106,142900,2800175,4165,4165,4165,4165,0
|
|
20250106,142800,2800175,4165,4165,4165,4165,31
|
|
20250106,142700,2671060,4165,4165,4165,4165,0
|
|
20250106,142600,2671060,4165,4165,4165,4165,0
|
|
20250106,142500,2671060,4165,4165,4165,4165,0
|
|
20250106,142400,2671060,4165,4165,4165,4165,0
|
|
20250106,142300,2671060,4165,4165,4165,4165,0
|
|
20250106,142200,2671060,4165,4165,4165,4165,0
|
|
20250106,142100,2671060,4165,4165,4165,4165,0
|
|
20250106,142000,2671060,4165,4165,4165,4165,0
|
|
20250106,141900,2671060,4165,4165,4165,4165,0
|
|
20250106,141800,2671060,4165,4165,4165,4165,0
|
|
20250106,141700,2671060,4165,4165,4165,4165,0
|
|
20250106,141600,2671060,4165,4165,4165,4165,0
|
|
20250106,141500,2671060,4165,4165,4165,4165,0
|
|
20250106,141400,2671060,4165,4165,4165,4165,0
|
|
20250106,141300,2671060,4165,4165,4165,4165,0
|
|
20250106,141200,2671060,4165,4165,4165,4165,0
|
|
20250106,141100,2671060,4165,4165,4165,4165,0
|
|
20250106,141000,2671060,4165,4165,4165,4165,0
|
|
20250106,140900,2671060,4165,4165,4165,4165,0
|
|
20250106,140800,2671060,4165,4165,4165,4165,0
|
|
20250106,140700,2671060,4165,4165,4165,4165,0
|
|
20250106,140600,2671060,4165,4165,4165,4165,171
|
|
20250106,140500,1958845,4160,4160,4160,4160,11
|
|
20250106,140400,1913085,4160,4160,4160,4160,0
|
|
20250106,140300,1913085,4160,4160,4160,4160,0
|
|
20250106,140200,1913085,4160,4160,4160,4160,0
|
|
20250106,140100,1913085,4160,4160,4160,4160,0
|
|
20250106,140000,1913085,4160,4160,4160,4160,0
|
|
20250106,135900,1913085,4160,4160,4160,4160,0
|
|
20250106,135800,1913085,4160,4160,4160,4160,0
|
|
20250106,135700,1913085,4160,4160,4160,4160,0
|
|
20250106,135600,1913085,4160,4160,4160,4160,0
|
|
20250106,135500,1913085,4160,4160,4160,4160,0
|
|
20250106,135400,1913085,4160,4160,4160,4160,0
|
|
20250106,135300,1913085,4160,4160,4160,4160,10
|
|
20250106,135200,1871485,4160,4160,4160,4160,0
|
|
20250106,135100,1871485,4160,4160,4160,4160,0
|
|
20250106,135000,1871485,4160,4160,4160,4160,1
|
|
20250106,134900,1867325,4155,4155,4155,4155,1
|
|
20250106,134800,1863170,4125,4125,4125,4125,0
|
|
20250106,134700,1863170,4125,4125,4125,4125,0
|
|
20250106,134600,1863170,4125,4125,4125,4125,0
|
|
20250106,134500,1863170,4125,4125,4125,4125,0
|
|
20250106,134400,1863170,4125,4125,4125,4125,0
|
|
20250106,134300,1863170,4125,4125,4125,4125,0
|
|
20250106,134200,1863170,4125,4125,4125,4125,0
|
|
20250106,134100,1863170,4125,4125,4125,4125,0
|
|
20250106,134000,1863170,4125,4125,4125,4125,0
|
|
20250106,133900,1863170,4125,4125,4125,4125,0
|
|
20250106,133800,1863170,4125,4125,4125,4125,0
|
|
20250106,133700,1863170,4125,4125,4125,4125,0
|
|
20250106,133600,1863170,4125,4125,4125,4125,0
|
|
20250106,133500,1863170,4125,4125,4125,4125,0
|
|
20250106,133400,1863170,4125,4125,4125,4125,0
|
|
20250106,133300,1863170,4125,4125,4125,4125,0
|
|
20250106,133200,1863170,4125,4125,4125,4125,0
|
|
20250106,133100,1863170,4125,4125,4125,4125,0
|
|
20250106,133000,1863170,4125,4125,4125,4125,0
|
|
20250106,132900,1863170,4125,4125,4125,4125,0
|
|
20250106,132800,1863170,4125,4125,4125,4125,0
|
|
20250106,132700,1863170,4125,4125,4125,4125,0
|
|
20250106,132600,1863170,4125,4125,4125,4125,0
|
|
20250106,132500,1863170,4125,4125,4125,4125,0
|
|
20250106,132400,1863170,4125,4125,4125,4125,0
|
|
20250106,132300,1863170,4125,4125,4125,4125,0
|
|
20250106,132200,1863170,4125,4125,4125,4125,0
|
|
20250106,132100,1863170,4125,4125,4125,4125,0
|
|
20250106,132000,1863170,4125,4125,4125,4125,0
|
|
20250106,131900,1863170,4125,4125,4125,4125,0
|
|
20250106,131800,1863170,4125,4125,4125,4125,0
|
|
20250106,131700,1863170,4125,4125,4125,4125,0
|
|
20250106,131600,1863170,4125,4125,4125,4125,0
|
|
20250106,131500,1863170,4125,4125,4125,4125,0
|
|
20250106,131400,1863170,4125,4125,4125,4125,0
|
|
20250106,131300,1863170,4125,4125,4125,4125,0
|
|
20250106,131200,1863170,4125,4125,4125,4125,0
|
|
20250106,131100,1863170,4125,4125,4125,4125,0
|
|
20250106,131000,1863170,4125,4125,4125,4125,0
|
|
20250106,130900,1863170,4125,4125,4125,4125,0
|
|
20250106,130800,1863170,4125,4125,4125,4125,0
|
|
20250106,130700,1863170,4125,4125,4125,4125,0
|
|
20250106,130600,1863170,4125,4125,4125,4125,0
|
|
20250106,130500,1863170,4125,4130,4130,4125,10
|
|
20250106,130400,1821905,4160,4160,4160,4160,0
|
|
20250106,130300,1821905,4160,4160,4160,4160,0
|
|
20250106,130200,1821905,4160,4160,4160,4160,0
|
|
20250106,130100,1821905,4160,4160,4160,4160,1
|
|
20250106,130000,1817745,4165,4165,4165,4165,0
|
|
20250106,125900,1817745,4165,4165,4165,4165,0
|
|
20250106,125800,1817745,4165,4165,4165,4165,0
|
|
20250106,125700,1817745,4165,4165,4165,4165,0
|
|
20250106,125600,1817745,4165,4165,4165,4165,0
|
|
20250106,125500,1817745,4165,4165,4165,4165,0
|
|
20250106,125400,1817745,4165,4165,4165,4165,0
|
|
20250106,125300,1817745,4165,4165,4165,4165,0
|
|
20250106,125200,1817745,4165,4165,4165,4165,0
|
|
20250106,125100,1817745,4165,4165,4165,4165,0
|
|
20250106,125000,1817745,4165,4165,4165,4165,0
|
|
20250106,124900,1817745,4165,4165,4165,4165,9
|
|
20250106,124800,1780260,4170,4170,4170,4170,1
|
|
20250106,124700,1776090,4165,4165,4165,4165,1
|
|
20250106,124600,1771925,4165,4165,4165,4165,14
|
|
20250106,124500,1713615,4165,4165,4165,4165,0
|
|
20250106,124400,1713615,4165,4165,4165,4165,0
|
|
20250106,124300,1713615,4165,4165,4165,4165,0
|
|
20250106,124200,1713615,4165,4165,4165,4165,0
|
|
20250106,124100,1713615,4165,4165,4165,4165,0
|
|
20250106,124000,1713615,4165,4165,4165,4165,1
|
|
20250106,123900,1709450,4155,4155,4155,4155,0
|
|
20250106,123800,1709450,4155,4155,4155,4155,0
|
|
20250106,123700,1709450,4155,4155,4155,4155,1
|
|
20250106,123600,1705295,4135,4135,4135,4135,0
|
|
20250106,123500,1705295,4135,4135,4135,4135,0
|
|
20250106,123400,1705295,4135,4135,4135,4135,0
|
|
20250106,123300,1705295,4135,4135,4135,4135,0
|
|
20250106,123200,1705295,4135,4135,4135,4135,15
|
|
20250106,123100,1643270,4135,4135,4135,4135,0
|
|
20250106,123000,1643270,4135,4135,4135,4135,0
|
|
20250106,122900,1643270,4135,4135,4135,4135,0
|
|
20250106,122800,1643270,4135,4135,4135,4135,0
|
|
20250106,122700,1643270,4135,4135,4135,4135,0
|
|
20250106,122600,1643270,4135,4135,4135,4135,0
|
|
20250106,122500,1643270,4135,4135,4135,4135,0
|
|
20250106,122400,1643270,4135,4135,4135,4135,0
|
|
20250106,122300,1643270,4135,4135,4135,4135,0
|
|
20250106,122200,1643270,4135,4135,4135,4135,0
|
|
20250106,122100,1643270,4135,4135,4135,4135,0
|
|
20250106,122000,1643270,4135,4135,4135,4135,0
|
|
20250106,121900,1643270,4135,4135,4135,4135,0
|
|
20250106,121800,1643270,4135,4135,4135,4135,0
|
|
20250106,121700,1643270,4135,4135,4135,4135,0
|
|
20250106,121600,1643270,4135,4135,4135,4135,0
|
|
20250106,121500,1643270,4135,4135,4135,4135,0
|
|
20250106,121400,1643270,4135,4135,4135,4135,0
|
|
20250106,121300,1643270,4135,4135,4135,4135,0
|
|
20250106,121200,1643270,4135,4135,4135,4135,0
|
|
20250106,121100,1643270,4135,4135,4135,4135,0
|
|
20250106,121000,1643270,4135,4135,4135,4135,0
|
|
20250106,120900,1643270,4135,4135,4135,4135,0
|
|
20250106,120800,1643270,4135,4135,4135,4135,0
|
|
20250106,120700,1643270,4135,4135,4135,4135,0
|
|
20250106,120600,1643270,4135,4135,4135,4135,0
|
|
20250106,120500,1643270,4135,4135,4135,4135,0
|
|
20250106,120400,1643270,4135,4135,4135,4135,0
|
|
20250106,120300,1643270,4135,4135,4135,4135,0
|
|
20250106,120200,1643270,4135,4135,4135,4135,0
|
|
20250106,120100,1643270,4135,4135,4135,4135,0
|
|
20250106,120000,1643270,4135,4135,4135,4135,0
|
|
20250106,115900,1643270,4135,4135,4135,4135,0
|
|
20250106,115800,1643270,4135,4135,4135,4135,0
|
|
20250106,115700,1643270,4135,4135,4135,4135,0
|
|
20250106,115600,1643270,4135,4135,4135,4135,0
|
|
20250106,115500,1643270,4135,4135,4135,4135,0
|
|
20250106,115400,1643270,4135,4135,4135,4135,0
|
|
20250106,115300,1643270,4135,4135,4135,4135,0
|
|
20250106,115200,1643270,4135,4135,4135,4135,0
|
|
20250106,115100,1643270,4135,4135,4135,4135,0
|
|
20250106,115000,1643270,4135,4135,4135,4135,0
|
|
20250106,114900,1643270,4135,4135,4135,4135,0
|
|
20250106,114800,1643270,4135,4135,4135,4135,0
|
|
20250106,114700,1643270,4135,4135,4135,4135,0
|
|
20250106,114600,1643270,4135,4135,4135,4135,0
|
|
20250106,114500,1643270,4135,4135,4135,4135,0
|
|
20250106,114400,1643270,4135,4135,4135,4135,0
|
|
20250106,114300,1643270,4135,4135,4135,4135,0
|
|
20250106,114200,1643270,4135,4135,4135,4135,0
|
|
20250106,114100,1643270,4135,4135,4135,4135,0
|
|
20250106,114000,1643270,4135,4135,4135,4135,0
|
|
20250106,113900,1643270,4135,4135,4135,4135,0
|
|
20250106,113800,1643270,4135,4135,4135,4135,0
|
|
20250106,113700,1643270,4135,4135,4135,4135,0
|
|
20250106,113600,1643270,4135,4135,4135,4135,0
|
|
20250106,113500,1643270,4135,4135,4135,4135,0
|
|
20250106,113400,1643270,4135,4135,4135,4135,0
|
|
20250106,113300,1643270,4135,4135,4135,4135,0
|
|
20250106,113200,1643270,4135,4135,4135,4135,0
|
|
20250106,113100,1643270,4135,4135,4135,4135,0
|
|
20250106,113000,1643270,4135,4135,4135,4135,0
|
|
20250106,112900,1643270,4135,4135,4135,4135,0
|
|
20250106,112800,1643270,4135,4135,4135,4135,0
|
|
20250106,112700,1643270,4135,4135,4135,4135,0
|
|
20250106,112600,1643270,4135,4135,4135,4135,0
|
|
20250106,112500,1643270,4135,4135,4135,4135,0
|
|
20250106,112400,1643270,4135,4135,4135,4135,0
|
|
20250106,112300,1643270,4135,4135,4135,4135,0
|
|
20250106,112200,1643270,4135,4135,4135,4135,0
|
|
20250106,112100,1643270,4135,4135,4135,4135,0
|
|
20250106,112000,1643270,4135,4135,4135,4135,0
|
|
20250106,111900,1643270,4135,4135,4135,4135,0
|
|
20250106,111800,1643270,4135,4135,4135,4135,0
|
|
20250106,111700,1643270,4135,4135,4135,4135,0
|
|
20250106,111600,1643270,4135,4135,4135,4135,0
|
|
20250106,111500,1643270,4135,4135,4135,4135,0
|
|
20250106,111400,1643270,4135,4135,4135,4135,0
|
|
20250106,111300,1643270,4135,4135,4135,4135,0
|
|
20250106,111200,1643270,4135,4135,4135,4135,0
|
|
20250106,111100,1643270,4135,4135,4135,4135,0
|
|
20250106,111000,1643270,4135,4135,4135,4135,0
|
|
20250106,110900,1643270,4135,4135,4135,4135,0
|
|
20250106,110800,1643270,4135,4135,4135,4135,0
|
|
20250106,110700,1643270,4135,4130,4135,4130,2
|
|
20250106,110600,1635005,4130,4130,4130,4130,0
|
|
20250106,110500,1635005,4130,4130,4130,4130,0
|
|
20250106,110400,1635005,4130,4130,4130,4130,0
|
|
20250106,110300,1635005,4130,4130,4130,4130,0
|
|
20250106,110200,1635005,4130,4130,4130,4130,0
|
|
20250106,110100,1635005,4130,4130,4130,4130,0
|
|
20250106,110000,1635005,4130,4130,4130,4130,0
|
|
20250106,105900,1635005,4130,4130,4130,4130,0
|
|
20250106,105800,1635005,4130,4130,4130,4130,0
|
|
20250106,105700,1635005,4130,4130,4130,4130,0
|
|
20250106,105600,1635005,4130,4130,4130,4130,0
|
|
20250106,105500,1635005,4130,4130,4130,4130,0
|
|
20250106,105400,1635005,4130,4130,4130,4130,0
|
|
20250106,105300,1635005,4130,4130,4130,4130,0
|
|
20250106,105200,1635005,4130,4130,4130,4130,0
|
|
20250106,105100,1635005,4130,4130,4130,4130,0
|
|
20250106,105000,1635005,4130,4130,4130,4130,1
|
|
20250106,104900,1630875,4130,4130,4130,4130,0
|
|
20250106,104800,1630875,4130,4130,4130,4130,0
|
|
20250106,104700,1630875,4130,4130,4130,4130,0
|
|
20250106,104600,1630875,4130,4130,4130,4130,0
|
|
20250106,104500,1630875,4130,4130,4130,4130,0
|
|
20250106,104400,1630875,4130,4130,4130,4130,1
|
|
20250106,104300,1626745,4125,4125,4125,4125,30
|
|
20250106,104200,1502995,4130,4130,4130,4130,0
|
|
20250106,104100,1502995,4130,4130,4130,4130,0
|
|
20250106,104000,1502995,4130,4130,4130,4130,0
|
|
20250106,103900,1502995,4130,4130,4130,4130,0
|
|
20250106,103800,1502995,4130,4130,4130,4130,0
|
|
20250106,103700,1502995,4130,4130,4130,4130,0
|
|
20250106,103600,1502995,4130,4130,4130,4130,0
|
|
20250106,103500,1502995,4130,4130,4130,4130,0
|
|
20250106,103400,1502995,4130,4130,4130,4130,0
|
|
20250106,103300,1502995,4130,4130,4130,4130,0
|
|
20250106,103200,1502995,4130,4130,4130,4130,0
|
|
20250106,103100,1502995,4130,4130,4130,4130,0
|
|
20250106,103000,1502995,4130,4130,4130,4130,5
|
|
20250106,102900,1482345,4130,4130,4130,4130,0
|
|
20250106,102800,1482345,4130,4130,4130,4130,0
|
|
20250106,102700,1482345,4130,4130,4130,4130,0
|
|
20250106,102600,1482345,4130,4130,4130,4130,0
|
|
20250106,102500,1482345,4130,4130,4130,4130,0
|
|
20250106,102400,1482345,4130,4130,4130,4130,0
|
|
20250106,102300,1482345,4130,4130,4130,4130,0
|
|
20250106,102200,1482345,4130,4130,4130,4130,1
|
|
20250106,102100,1478215,4125,4125,4125,4125,0
|
|
20250106,102000,1478215,4125,4125,4125,4125,0
|
|
20250106,101900,1478215,4125,4125,4125,4125,0
|
|
20250106,101800,1478215,4125,4125,4125,4125,0
|
|
20250106,101700,1478215,4125,4125,4125,4125,0
|
|
20250106,101600,1478215,4125,4125,4125,4125,0
|
|
20250106,101500,1478215,4125,4125,4125,4125,0
|
|
20250106,101400,1478215,4125,4125,4125,4125,0
|
|
20250106,101300,1478215,4125,4125,4125,4125,0
|
|
20250106,101200,1478215,4125,4125,4125,4125,0
|
|
20250106,101100,1478215,4125,4125,4125,4125,0
|
|
20250106,101000,1478215,4125,4125,4125,4125,0
|
|
20250106,100900,1478215,4125,4125,4125,4125,0
|
|
20250106,100800,1478215,4125,4125,4125,4125,0
|
|
20250106,100700,1478215,4125,4125,4125,4125,0
|
|
20250106,100600,1478215,4125,4125,4125,4125,0
|
|
20250106,100500,1478215,4125,4125,4125,4125,0
|
|
20250106,100400,1478215,4125,4125,4125,4125,0
|
|
20250106,100300,1478215,4125,4125,4125,4125,0
|
|
20250106,100200,1478215,4125,4125,4125,4125,0
|
|
20250106,100100,1478215,4125,4125,4125,4125,0
|
|
20250106,100000,1478215,4125,4125,4125,4125,0
|
|
20250106,095900,1478215,4125,4125,4125,4125,0
|
|
20250106,095800,1478215,4125,4125,4125,4125,0
|
|
20250106,095700,1478215,4125,4125,4125,4125,0
|
|
20250106,095600,1478215,4125,4125,4125,4125,0
|
|
20250106,095500,1478215,4125,4125,4125,4125,0
|
|
20250106,095400,1478215,4125,4125,4125,4125,0
|
|
20250106,095300,1478215,4125,4125,4125,4125,8
|
|
20250106,095200,1445215,4125,4125,4125,4125,0
|
|
20250106,095100,1445215,4125,4125,4125,4125,0
|
|
20250106,095000,1445215,4125,4125,4125,4125,0
|
|
20250106,094900,1445215,4125,4125,4125,4125,0
|
|
20250106,094800,1445215,4125,4125,4125,4125,1
|
|
20250106,094700,1441090,4125,4125,4125,4125,0
|
|
20250106,094600,1441090,4125,4125,4125,4125,0
|
|
20250106,094500,1441090,4125,4125,4125,4125,0
|
|
20250106,094400,1441090,4125,4125,4125,4125,0
|
|
20250106,094300,1441090,4125,4125,4125,4125,0
|
|
20250106,094200,1441090,4125,4125,4125,4125,0
|
|
20250106,094100,1441090,4125,4125,4125,4125,0
|
|
20250106,094000,1441090,4125,4125,4125,4125,0
|
|
20250106,093900,1441090,4125,4125,4125,4125,0
|
|
20250106,093800,1441090,4125,4125,4125,4125,0
|
|
20250106,093700,1441090,4125,4125,4125,4125,0
|
|
20250106,093600,1441090,4125,4125,4125,4125,0
|
|
20250106,093500,1441090,4125,4125,4125,4125,1
|
|
20250106,093400,1436965,4120,4120,4120,4120,0
|
|
20250106,093300,1436965,4120,4120,4120,4120,0
|
|
20250106,093200,1436965,4120,4120,4120,4120,0
|
|
20250106,093100,1436965,4120,4120,4120,4120,0
|
|
20250106,093000,1436965,4120,4120,4120,4120,0
|
|
20250106,092900,1436965,4120,4120,4120,4120,6
|
|
20250106,092800,1412245,4120,4120,4120,4120,0
|
|
20250106,092700,1412245,4120,4120,4120,4120,20
|
|
20250106,092600,1329845,4120,4120,4120,4120,30
|
|
20250106,092500,1206245,4125,4130,4130,4125,32
|
|
20250106,092400,1074185,4130,4130,4130,4130,0
|
|
20250106,092300,1074185,4130,4130,4130,4130,18
|
|
20250106,092200,999845,4135,4135,4135,4135,0
|
|
20250106,092100,999845,4135,4135,4135,4135,0
|
|
20250106,092000,999845,4135,4135,4135,4135,0
|
|
20250106,091900,999845,4135,4135,4135,4135,0
|
|
20250106,091800,999845,4135,4135,4135,4135,0
|
|
20250106,091700,999845,4135,4135,4135,4135,0
|
|
20250106,091600,999845,4135,4135,4135,4135,0
|
|
20250106,091500,999845,4135,4135,4135,4135,0
|
|
20250106,091400,999845,4135,4135,4135,4135,0
|
|
20250106,091300,999845,4135,4135,4135,4135,0
|
|
20250106,091200,999845,4135,4135,4135,4135,6
|
|
20250106,091100,975035,4200,4200,4200,4200,0
|
|
20250106,091000,975035,4200,4200,4200,4200,0
|
|
20250106,090900,975035,4200,4200,4200,4200,0
|
|
20250106,090800,975035,4200,4125,4200,4125,200
|
|
20250106,090700,135785,4115,4115,4115,4115,2
|
|
20250106,090600,127555,4125,4125,4125,4125,0
|
|
20250106,090500,127555,4125,4125,4125,4125,1
|
|
20250106,090400,123430,4115,4115,4115,4115,0
|
|
20250106,090300,123430,4115,4115,4115,4115,0
|
|
20250106,090200,123430,4115,4115,4115,4115,0
|
|
20250106,090100,123430,4115,4115,4115,4115,28
|
|
20250106,090000,8210,4105,4105,4105,4105,2
|