593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185000,5273360,4280,4280,4280,4280,98
|
|
20250109,184900,5273360,4280,4280,4280,4280,0
|
|
20250109,184800,5273360,4280,4280,4280,4280,0
|
|
20250109,184700,5273360,4280,4280,4280,4280,0
|
|
20250109,184600,5273360,4280,4280,4280,4280,0
|
|
20250109,184500,5273360,4280,4280,4280,4280,0
|
|
20250109,184400,5273360,4280,4280,4280,4280,0
|
|
20250109,184300,5273360,4280,4280,4280,4280,0
|
|
20250109,184200,5273360,4280,4280,4280,4280,0
|
|
20250109,184100,5273360,4280,4280,4280,4280,0
|
|
20250109,184000,5273360,4280,4280,4280,4280,0
|
|
20250109,183900,5273360,4280,4280,4280,4280,0
|
|
20250109,183800,5273360,4280,4280,4280,4280,0
|
|
20250109,183700,5273360,4280,4280,4280,4280,0
|
|
20250109,183600,5273360,4280,4280,4280,4280,0
|
|
20250109,183500,5273360,4280,4280,4280,4280,0
|
|
20250109,183400,5273360,4280,4280,4280,4280,0
|
|
20250109,183300,5273360,4280,4280,4280,4280,0
|
|
20250109,183200,5273360,4280,4280,4280,4280,0
|
|
20250109,183100,5273360,4280,4280,4280,4280,0
|
|
20250109,183000,5273360,4280,4280,4280,4280,0
|
|
20250109,182900,5273360,4280,4280,4280,4280,0
|
|
20250109,182800,5273360,4280,4280,4280,4280,0
|
|
20250109,182700,5273360,4280,4280,4280,4280,0
|
|
20250109,182600,5273360,4280,4280,4280,4280,0
|
|
20250109,182500,5273360,4280,4280,4280,4280,0
|
|
20250109,182400,5273360,4280,4280,4280,4280,0
|
|
20250109,182300,5273360,4280,4280,4280,4280,0
|
|
20250109,182200,5273360,4280,4280,4280,4280,0
|
|
20250109,182100,5273360,4280,4280,4280,4280,0
|
|
20250109,182000,5273360,4280,4280,4280,4280,98
|
|
20250109,181900,5273360,4280,4280,4280,4280,0
|
|
20250109,181800,5273360,4280,4280,4280,4280,0
|
|
20250109,181700,5273360,4280,4280,4280,4280,0
|
|
20250109,181600,5273360,4280,4280,4280,4280,0
|
|
20250109,181500,5273360,4280,4280,4280,4280,0
|
|
20250109,181400,5273360,4280,4280,4280,4280,0
|
|
20250109,181300,5273360,4280,4280,4280,4280,0
|
|
20250109,181200,5273360,4280,4280,4280,4280,0
|
|
20250109,181100,5273360,4280,4280,4280,4280,0
|
|
20250109,181000,5273360,4280,4280,4280,4280,0
|
|
20250109,180900,5273360,4280,4280,4280,4280,0
|
|
20250109,180800,5273360,4280,4280,4280,4280,0
|
|
20250109,180700,5273360,4280,4280,4280,4280,0
|
|
20250109,180600,5273360,4280,4280,4280,4280,0
|
|
20250109,180500,5273360,4280,4280,4280,4280,0
|
|
20250109,180400,5273360,4280,4280,4280,4280,0
|
|
20250109,180300,5273360,4280,4280,4280,4280,0
|
|
20250109,180200,5273360,4280,4280,4280,4280,0
|
|
20250109,180100,5273360,4280,4280,4280,4280,0
|
|
20250109,180000,5273360,4280,4280,4280,4280,0
|
|
20250109,175900,5273360,4280,4280,4280,4280,0
|
|
20250109,175800,5273360,4280,4280,4280,4280,0
|
|
20250109,175700,5273360,4280,4280,4280,4280,0
|
|
20250109,175600,5273360,4280,4280,4280,4280,0
|
|
20250109,175500,5273360,4280,4280,4280,4280,0
|
|
20250109,175400,5273360,4280,4280,4280,4280,0
|
|
20250109,175300,5273360,4280,4280,4280,4280,0
|
|
20250109,175200,5273360,4280,4280,4280,4280,0
|
|
20250109,175100,5273360,4280,4280,4280,4280,0
|
|
20250109,175000,5273360,4280,4280,4280,4280,98
|
|
20250109,174900,5273360,4280,4280,4280,4280,0
|
|
20250109,174800,5273360,4280,4280,4280,4280,0
|
|
20250109,174700,5273360,4280,4280,4280,4280,0
|
|
20250109,174600,5273360,4280,4280,4280,4280,0
|
|
20250109,174500,5273360,4280,4280,4280,4280,0
|
|
20250109,174400,5273360,4280,4280,4280,4280,0
|
|
20250109,174300,5273360,4280,4280,4280,4280,0
|
|
20250109,174200,5273360,4280,4280,4280,4280,0
|
|
20250109,174100,5273360,4280,4280,4280,4280,0
|
|
20250109,174000,5273360,4280,4280,4280,4280,0
|
|
20250109,173900,5273360,4280,4280,4280,4280,0
|
|
20250109,173800,5273360,4280,4280,4280,4280,0
|
|
20250109,173700,5273360,4280,4280,4280,4280,0
|
|
20250109,173600,5273360,4280,4280,4280,4280,0
|
|
20250109,173500,5273360,4280,4280,4280,4280,0
|
|
20250109,173400,5273360,4280,4280,4280,4280,0
|
|
20250109,173300,5273360,4280,4280,4280,4280,0
|
|
20250109,173200,5273360,4280,4280,4280,4280,0
|
|
20250109,173100,5273360,4280,4280,4280,4280,0
|
|
20250109,173000,5273360,4280,4280,4280,4280,0
|
|
20250109,172900,5273360,4280,4280,4280,4280,0
|
|
20250109,172800,5273360,4280,4280,4280,4280,0
|
|
20250109,172700,5273360,4280,4280,4280,4280,0
|
|
20250109,172600,5273360,4280,4280,4280,4280,0
|
|
20250109,172500,5273360,4280,4280,4280,4280,0
|
|
20250109,172400,5273360,4280,4280,4280,4280,0
|
|
20250109,172300,5273360,4280,4280,4280,4280,0
|
|
20250109,172200,5273360,4280,4280,4280,4280,0
|
|
20250109,172100,5273360,4280,4280,4280,4280,0
|
|
20250109,172000,5273360,4280,4280,4280,4280,98
|
|
20250109,171900,5273360,4280,4280,4280,4280,0
|
|
20250109,171800,5273360,4280,4280,4280,4280,0
|
|
20250109,171700,5273360,4280,4280,4280,4280,0
|
|
20250109,171600,5273360,4280,4280,4280,4280,0
|
|
20250109,171500,5273360,4280,4280,4280,4280,0
|
|
20250109,171400,5273360,4280,4280,4280,4280,0
|
|
20250109,171300,5273360,4280,4280,4280,4280,0
|
|
20250109,171200,5273360,4280,4280,4280,4280,0
|
|
20250109,171100,5273360,4280,4280,4280,4280,0
|
|
20250109,171000,5273360,4280,4280,4280,4280,0
|
|
20250109,170900,5273360,4280,4280,4280,4280,0
|
|
20250109,170800,5273360,4280,4280,4280,4280,0
|
|
20250109,170700,5273360,4280,4280,4280,4280,0
|
|
20250109,170600,5273360,4280,4280,4280,4280,0
|
|
20250109,170500,5273360,4280,4280,4280,4280,0
|
|
20250109,170400,5273360,4280,4280,4280,4280,0
|
|
20250109,170300,5273360,4280,4280,4280,4280,0
|
|
20250109,170200,5273360,4280,4280,4280,4280,0
|
|
20250109,170100,5273360,4280,4280,4280,4280,0
|
|
20250109,170000,5273360,4280,4280,4280,4280,0
|
|
20250109,165900,5273360,4280,4280,4280,4280,0
|
|
20250109,165800,5273360,4280,4280,4280,4280,0
|
|
20250109,165700,5273360,4280,4280,4280,4280,0
|
|
20250109,165600,5273360,4280,4280,4280,4280,0
|
|
20250109,165500,5273360,4280,4280,4280,4280,0
|
|
20250109,165400,5273360,4280,4280,4280,4280,0
|
|
20250109,165300,5273360,4280,4280,4280,4280,0
|
|
20250109,165200,5273360,4280,4280,4280,4280,0
|
|
20250109,165100,5273360,4280,4280,4280,4280,0
|
|
20250109,165000,5273360,4280,4280,4280,4280,98
|
|
20250109,164900,5273360,4280,4280,4280,4280,0
|
|
20250109,164800,5273360,4280,4280,4280,4280,0
|
|
20250109,164700,5273360,4280,4280,4280,4280,0
|
|
20250109,164600,5273360,4280,4280,4280,4280,0
|
|
20250109,164500,5273360,4280,4280,4280,4280,0
|
|
20250109,164400,5273360,4280,4280,4280,4280,0
|
|
20250109,164300,5273360,4280,4280,4280,4280,0
|
|
20250109,164200,5273360,4280,4280,4280,4280,0
|
|
20250109,164100,5273360,4280,4280,4280,4280,0
|
|
20250109,164000,5273360,4280,4280,4280,4280,0
|
|
20250109,163900,5273360,4280,4280,4280,4280,0
|
|
20250109,163800,5273360,4280,4280,4280,4280,0
|
|
20250109,163700,5273360,4280,4280,4280,4280,0
|
|
20250109,163600,5273360,4280,4280,4280,4280,0
|
|
20250109,163500,5273360,4280,4280,4280,4280,0
|
|
20250109,163400,5273360,4280,4280,4280,4280,0
|
|
20250109,163300,5273360,4280,4280,4280,4280,0
|
|
20250109,163200,5273360,4280,4280,4280,4280,0
|
|
20250109,163100,5273360,4280,4280,4280,4280,0
|
|
20250109,163000,5273360,4280,4280,4280,4280,0
|
|
20250109,162900,5273360,4280,4280,4280,4280,0
|
|
20250109,162800,5273360,4280,4280,4280,4280,0
|
|
20250109,162700,5273360,4280,4280,4280,4280,0
|
|
20250109,162600,5273360,4280,4280,4280,4280,0
|
|
20250109,162500,5273360,4280,4280,4280,4280,0
|
|
20250109,162400,5273360,4280,4280,4280,4280,0
|
|
20250109,162300,5273360,4280,4280,4280,4280,0
|
|
20250109,162200,5273360,4280,4280,4280,4280,0
|
|
20250109,162100,5273360,4280,4280,4280,4280,0
|
|
20250109,162000,5273360,4280,4280,4280,4280,98
|
|
20250109,161900,5273360,4280,4280,4280,4280,0
|
|
20250109,161800,5273360,4280,4280,4280,4280,0
|
|
20250109,161700,5273360,4280,4280,4280,4280,0
|
|
20250109,161600,5273360,4280,4280,4280,4280,0
|
|
20250109,161500,5273360,4280,4280,4280,4280,0
|
|
20250109,161400,5273360,4280,4280,4280,4280,0
|
|
20250109,161300,5273360,4280,4280,4280,4280,0
|
|
20250109,161200,5273360,4280,4280,4280,4280,0
|
|
20250109,161100,5273360,4280,4280,4280,4280,0
|
|
20250109,161000,5273360,4280,4280,4280,4280,0
|
|
20250109,160900,5273360,4280,4280,4280,4280,0
|
|
20250109,160800,5273360,4280,4280,4280,4280,0
|
|
20250109,160700,5273360,4280,4280,4280,4280,0
|
|
20250109,160600,5273360,4280,4280,4280,4280,0
|
|
20250109,160500,5273360,4280,4280,4280,4280,0
|
|
20250109,160400,5273360,4280,4280,4280,4280,0
|
|
20250109,160300,5273360,4280,4280,4280,4280,0
|
|
20250109,160200,5273360,4280,4280,4280,4280,0
|
|
20250109,160100,5273360,4280,4280,4280,4280,0
|
|
20250109,160000,5273360,4280,4280,4280,4280,0
|
|
20250109,155900,5273360,4280,4280,4280,4280,0
|
|
20250109,155800,5273360,4280,4280,4280,4280,0
|
|
20250109,155700,5273360,4280,4280,4280,4280,0
|
|
20250109,155600,5273360,4280,4280,4280,4280,0
|
|
20250109,155500,5273360,4280,4280,4280,4280,0
|
|
20250109,155400,5273360,4280,4280,4280,4280,0
|
|
20250109,155300,5273360,4280,4280,4280,4280,0
|
|
20250109,155200,5273360,4280,4280,4280,4280,0
|
|
20250109,155100,5273360,4280,4280,4280,4280,0
|
|
20250109,155000,5273360,4280,4280,4280,4280,98
|
|
20250109,154900,5273360,4280,4280,4280,4280,0
|
|
20250109,154800,5273360,4280,4280,4280,4280,0
|
|
20250109,154700,5273360,4280,4280,4280,4280,0
|
|
20250109,154600,5273360,4280,4280,4280,4280,0
|
|
20250109,154500,5273360,4280,4280,4280,4280,0
|
|
20250109,154400,5273360,4280,4280,4280,4280,0
|
|
20250109,154300,5273360,4280,4280,4280,4280,0
|
|
20250109,154200,5273360,4280,4280,4280,4280,0
|
|
20250109,154100,5273360,4280,4280,4280,4280,0
|
|
20250109,154000,5273360,4280,4280,4280,4280,0
|
|
20250109,153900,5273360,4280,4280,4280,4280,0
|
|
20250109,153800,5273360,4280,4280,4280,4280,0
|
|
20250109,153700,5273360,4280,4280,4280,4280,0
|
|
20250109,153600,5273360,4280,4280,4280,4280,0
|
|
20250109,153500,5273360,4280,4280,4280,4280,0
|
|
20250109,153400,5273360,4280,4280,4280,4280,0
|
|
20250109,153300,5273360,4280,4280,4280,4280,0
|
|
20250109,153200,5273360,4280,4280,4280,4280,0
|
|
20250109,153100,5273360,4280,4280,4280,4280,0
|
|
20250109,153000,5273360,4280,4280,4280,4280,98
|
|
20250109,152900,4853920,4280,4280,4280,4280,0
|
|
20250109,152800,4853920,4280,4280,4280,4280,0
|
|
20250109,152700,4853920,4280,4280,4280,4280,0
|
|
20250109,152600,4853920,4280,4280,4280,4280,0
|
|
20250109,152500,4853920,4280,4280,4280,4280,0
|
|
20250109,152400,4853920,4280,4280,4280,4280,0
|
|
20250109,152300,4853920,4280,4280,4280,4280,0
|
|
20250109,152200,4853920,4280,4280,4280,4280,0
|
|
20250109,152100,4853920,4280,4280,4280,4280,0
|
|
20250109,152000,4853920,4280,4280,4280,4280,0
|
|
20250109,151900,4853920,4280,4250,4280,4250,56
|
|
20250109,151800,4615715,4260,4260,4260,4260,1
|
|
20250109,151700,4611455,4230,4230,4230,4230,10
|
|
20250109,151600,4569155,4245,4245,4245,4245,0
|
|
20250109,151500,4569155,4245,4245,4245,4245,0
|
|
20250109,151400,4569155,4245,4245,4245,4245,0
|
|
20250109,151300,4569155,4245,4245,4245,4245,1
|
|
20250109,151200,4564910,4160,4170,4170,4160,13
|
|
20250109,151100,4510750,4250,4250,4250,4250,0
|
|
20250109,151000,4510750,4250,4205,4250,4205,56
|
|
20250109,150900,4274990,4215,4215,4215,4215,0
|
|
20250109,150800,4274990,4215,4215,4215,4215,0
|
|
20250109,150700,4274990,4215,4215,4215,4215,0
|
|
20250109,150600,4274990,4215,4215,4215,4215,0
|
|
20250109,150500,4274990,4215,4215,4215,4215,0
|
|
20250109,150400,4274990,4215,4215,4215,4215,0
|
|
20250109,150300,4274990,4215,4160,4215,4160,130
|
|
20250109,150200,3729910,4160,4160,4160,4160,0
|
|
20250109,150100,3729910,4160,4160,4160,4160,0
|
|
20250109,150000,3729910,4160,4160,4160,4160,0
|
|
20250109,145900,3729910,4160,4160,4160,4160,0
|
|
20250109,145800,3729910,4160,4160,4160,4160,0
|
|
20250109,145700,3729910,4160,4160,4160,4160,1
|
|
20250109,145600,3725750,4155,4155,4155,4155,0
|
|
20250109,145500,3725750,4155,4155,4155,4155,0
|
|
20250109,145400,3725750,4155,4155,4155,4155,0
|
|
20250109,145300,3725750,4155,4155,4155,4155,0
|
|
20250109,145200,3725750,4155,4155,4155,4155,0
|
|
20250109,145100,3725750,4155,4155,4155,4155,0
|
|
20250109,145000,3725750,4155,4155,4155,4155,0
|
|
20250109,144900,3725750,4155,4155,4155,4155,0
|
|
20250109,144800,3725750,4155,4155,4155,4155,0
|
|
20250109,144700,3725750,4155,4155,4155,4155,0
|
|
20250109,144600,3725750,4155,4155,4155,4155,0
|
|
20250109,144500,3725750,4155,4155,4155,4155,0
|
|
20250109,144400,3725750,4155,4155,4155,4155,0
|
|
20250109,144300,3725750,4155,4155,4155,4155,0
|
|
20250109,144200,3725750,4155,4155,4155,4155,0
|
|
20250109,144100,3725750,4155,4155,4155,4155,1
|
|
20250109,144000,3721595,4140,4140,4140,4140,0
|
|
20250109,143900,3721595,4140,4140,4140,4140,0
|
|
20250109,143800,3721595,4140,4140,4140,4140,0
|
|
20250109,143700,3721595,4140,4140,4140,4140,0
|
|
20250109,143600,3721595,4140,4140,4140,4140,0
|
|
20250109,143500,3721595,4140,4140,4140,4140,0
|
|
20250109,143400,3721595,4140,4140,4140,4140,0
|
|
20250109,143300,3721595,4140,4140,4140,4140,0
|
|
20250109,143200,3721595,4140,4140,4140,4140,0
|
|
20250109,143100,3721595,4140,4140,4140,4140,0
|
|
20250109,143000,3721595,4140,4140,4140,4140,0
|
|
20250109,142900,3721595,4140,4140,4140,4140,0
|
|
20250109,142800,3721595,4140,4140,4140,4140,0
|
|
20250109,142700,3721595,4140,4140,4140,4140,0
|
|
20250109,142600,3721595,4140,4140,4140,4140,0
|
|
20250109,142500,3721595,4140,4140,4140,4140,0
|
|
20250109,142400,3721595,4140,4140,4140,4140,0
|
|
20250109,142300,3721595,4140,4140,4140,4140,0
|
|
20250109,142200,3721595,4140,4140,4140,4140,0
|
|
20250109,142100,3721595,4140,4140,4140,4140,0
|
|
20250109,142000,3721595,4140,4140,4140,4140,0
|
|
20250109,141900,3721595,4140,4140,4140,4140,0
|
|
20250109,141800,3721595,4140,4140,4140,4140,0
|
|
20250109,141700,3721595,4140,4140,4140,4140,0
|
|
20250109,141600,3721595,4140,4140,4140,4140,0
|
|
20250109,141500,3721595,4140,4140,4140,4140,0
|
|
20250109,141400,3721595,4140,4140,4140,4140,0
|
|
20250109,141300,3721595,4140,4140,4140,4140,0
|
|
20250109,141200,3721595,4140,4140,4140,4140,0
|
|
20250109,141100,3721595,4140,4140,4140,4140,0
|
|
20250109,141000,3721595,4140,4140,4140,4140,0
|
|
20250109,140900,3721595,4140,4140,4140,4140,0
|
|
20250109,140800,3721595,4140,4140,4140,4140,0
|
|
20250109,140700,3721595,4140,4140,4140,4140,0
|
|
20250109,140600,3721595,4140,4140,4140,4140,0
|
|
20250109,140500,3721595,4140,4140,4140,4140,0
|
|
20250109,140400,3721595,4140,4140,4140,4140,0
|
|
20250109,140300,3721595,4140,4140,4140,4140,0
|
|
20250109,140200,3721595,4140,4140,4140,4140,0
|
|
20250109,140100,3721595,4140,4140,4140,4140,0
|
|
20250109,140000,3721595,4140,4140,4140,4140,0
|
|
20250109,135900,3721595,4140,4140,4140,4140,0
|
|
20250109,135800,3721595,4140,4140,4140,4140,0
|
|
20250109,135700,3721595,4140,4140,4140,4140,0
|
|
20250109,135600,3721595,4140,4140,4140,4140,0
|
|
20250109,135500,3721595,4140,4140,4140,4140,0
|
|
20250109,135400,3721595,4140,4140,4140,4140,0
|
|
20250109,135300,3721595,4140,4140,4140,4140,0
|
|
20250109,135200,3721595,4140,4140,4140,4140,0
|
|
20250109,135100,3721595,4140,4140,4140,4140,0
|
|
20250109,135000,3721595,4140,4140,4140,4140,0
|
|
20250109,134900,3721595,4140,4140,4140,4140,0
|
|
20250109,134800,3721595,4140,4140,4140,4140,0
|
|
20250109,134700,3721595,4140,4140,4140,4140,0
|
|
20250109,134600,3721595,4140,4140,4140,4140,0
|
|
20250109,134500,3721595,4140,4140,4140,4140,0
|
|
20250109,134400,3721595,4140,4140,4140,4140,0
|
|
20250109,134300,3721595,4140,4140,4140,4140,0
|
|
20250109,134200,3721595,4140,4140,4140,4140,0
|
|
20250109,134100,3721595,4140,4140,4140,4140,0
|
|
20250109,134000,3721595,4140,4140,4140,4140,0
|
|
20250109,133900,3721595,4140,4140,4140,4140,0
|
|
20250109,133800,3721595,4140,4140,4140,4140,0
|
|
20250109,133700,3721595,4140,4140,4140,4140,0
|
|
20250109,133600,3721595,4140,4140,4140,4140,0
|
|
20250109,133500,3721595,4140,4140,4140,4140,0
|
|
20250109,133400,3721595,4140,4140,4140,4140,0
|
|
20250109,133300,3721595,4140,4140,4140,4140,0
|
|
20250109,133200,3721595,4140,4140,4140,4140,0
|
|
20250109,133100,3721595,4140,4140,4140,4140,0
|
|
20250109,133000,3721595,4140,4140,4140,4140,0
|
|
20250109,132900,3721595,4140,4140,4140,4140,0
|
|
20250109,132800,3721595,4140,4140,4140,4140,5
|
|
20250109,132700,3700895,4160,4160,4160,4160,0
|
|
20250109,132600,3700895,4160,4160,4160,4160,0
|
|
20250109,132500,3700895,4160,4160,4160,4160,0
|
|
20250109,132400,3700895,4160,4160,4160,4160,0
|
|
20250109,132300,3700895,4160,4160,4160,4160,0
|
|
20250109,132200,3700895,4160,4160,4160,4160,0
|
|
20250109,132100,3700895,4160,4160,4160,4160,0
|
|
20250109,132000,3700895,4160,4160,4160,4160,0
|
|
20250109,131900,3700895,4160,4160,4160,4160,0
|
|
20250109,131800,3700895,4160,4160,4160,4160,0
|
|
20250109,131700,3700895,4160,4160,4160,4160,0
|
|
20250109,131600,3700895,4160,4160,4160,4160,0
|
|
20250109,131500,3700895,4160,4160,4160,4160,0
|
|
20250109,131400,3700895,4160,4160,4160,4160,0
|
|
20250109,131300,3700895,4160,4160,4160,4160,0
|
|
20250109,131200,3700895,4160,4160,4160,4160,0
|
|
20250109,131100,3700895,4160,4160,4160,4160,0
|
|
20250109,131000,3700895,4160,4160,4160,4160,0
|
|
20250109,130900,3700895,4160,4160,4160,4160,0
|
|
20250109,130800,3700895,4160,4160,4160,4160,0
|
|
20250109,130700,3700895,4160,4160,4160,4160,0
|
|
20250109,130600,3700895,4160,4160,4160,4160,0
|
|
20250109,130500,3700895,4160,4160,4160,4160,0
|
|
20250109,130400,3700895,4160,4160,4160,4160,0
|
|
20250109,130300,3700895,4160,4160,4160,4160,0
|
|
20250109,130200,3700895,4160,4160,4160,4160,0
|
|
20250109,130100,3700895,4160,4160,4160,4160,0
|
|
20250109,130000,3700895,4160,4160,4160,4160,0
|
|
20250109,125900,3700895,4160,4160,4160,4160,0
|
|
20250109,125800,3700895,4160,4160,4160,4160,0
|
|
20250109,125700,3700895,4160,4160,4160,4160,0
|
|
20250109,125600,3700895,4160,4160,4160,4160,0
|
|
20250109,125500,3700895,4160,4160,4160,4160,0
|
|
20250109,125400,3700895,4160,4160,4160,4160,0
|
|
20250109,125300,3700895,4160,4160,4160,4160,0
|
|
20250109,125200,3700895,4160,4160,4160,4160,0
|
|
20250109,125100,3700895,4160,4160,4160,4160,0
|
|
20250109,125000,3700895,4160,4160,4160,4160,0
|
|
20250109,124900,3700895,4160,4160,4160,4160,0
|
|
20250109,124800,3700895,4160,4160,4160,4160,0
|
|
20250109,124700,3700895,4160,4160,4160,4160,0
|
|
20250109,124600,3700895,4160,4160,4160,4160,0
|
|
20250109,124500,3700895,4160,4160,4160,4160,0
|
|
20250109,124400,3700895,4160,4160,4160,4160,0
|
|
20250109,124300,3700895,4160,4160,4160,4160,0
|
|
20250109,124200,3700895,4160,4160,4160,4160,0
|
|
20250109,124100,3700895,4160,4160,4160,4160,0
|
|
20250109,124000,3700895,4160,4160,4160,4160,0
|
|
20250109,123900,3700895,4160,4160,4160,4160,0
|
|
20250109,123800,3700895,4160,4160,4160,4160,0
|
|
20250109,123700,3700895,4160,4160,4160,4160,0
|
|
20250109,123600,3700895,4160,4160,4160,4160,0
|
|
20250109,123500,3700895,4160,4160,4160,4160,0
|
|
20250109,123400,3700895,4160,4160,4160,4160,0
|
|
20250109,123300,3700895,4160,4160,4160,4160,0
|
|
20250109,123200,3700895,4160,4160,4160,4160,0
|
|
20250109,123100,3700895,4160,4160,4160,4160,0
|
|
20250109,123000,3700895,4160,4160,4160,4160,0
|
|
20250109,122900,3700895,4160,4160,4160,4160,0
|
|
20250109,122800,3700895,4160,4160,4160,4160,0
|
|
20250109,122700,3700895,4160,4160,4160,4160,0
|
|
20250109,122600,3700895,4160,4160,4160,4160,7
|
|
20250109,122500,3671775,4160,4160,4160,4160,0
|
|
20250109,122400,3671775,4160,4160,4160,4160,0
|
|
20250109,122300,3671775,4160,4160,4160,4160,0
|
|
20250109,122200,3671775,4160,4160,4160,4160,200
|
|
20250109,122100,2839775,4160,4160,4160,4160,0
|
|
20250109,122000,2839775,4160,4160,4160,4160,0
|
|
20250109,121900,2839775,4160,4160,4160,4160,0
|
|
20250109,121800,2839775,4160,4160,4160,4160,0
|
|
20250109,121700,2839775,4160,4160,4160,4160,0
|
|
20250109,121600,2839775,4160,4160,4160,4160,0
|
|
20250109,121500,2839775,4160,4160,4160,4160,0
|
|
20250109,121400,2839775,4160,4160,4160,4160,0
|
|
20250109,121300,2839775,4160,4160,4160,4160,0
|
|
20250109,121200,2839775,4160,4160,4160,4160,0
|
|
20250109,121100,2839775,4160,4160,4160,4160,0
|
|
20250109,121000,2839775,4160,4160,4160,4160,0
|
|
20250109,120900,2839775,4160,4160,4160,4160,0
|
|
20250109,120800,2839775,4160,4160,4160,4160,0
|
|
20250109,120700,2839775,4160,4160,4160,4160,0
|
|
20250109,120600,2839775,4160,4160,4160,4160,0
|
|
20250109,120500,2839775,4160,4160,4160,4160,0
|
|
20250109,120400,2839775,4160,4160,4160,4160,0
|
|
20250109,120300,2839775,4160,4160,4160,4160,0
|
|
20250109,120200,2839775,4160,4160,4160,4160,0
|
|
20250109,120100,2839775,4160,4160,4160,4160,0
|
|
20250109,120000,2839775,4160,4160,4160,4160,0
|
|
20250109,115900,2839775,4160,4160,4160,4160,0
|
|
20250109,115800,2839775,4160,4160,4160,4160,0
|
|
20250109,115700,2839775,4160,4160,4160,4160,0
|
|
20250109,115600,2839775,4160,4160,4160,4160,0
|
|
20250109,115500,2839775,4160,4160,4160,4160,0
|
|
20250109,115400,2839775,4160,4160,4160,4160,0
|
|
20250109,115300,2839775,4160,4160,4160,4160,0
|
|
20250109,115200,2839775,4160,4160,4160,4160,0
|
|
20250109,115100,2839775,4160,4160,4160,4160,0
|
|
20250109,115000,2839775,4160,4160,4160,4160,0
|
|
20250109,114900,2839775,4160,4160,4160,4160,0
|
|
20250109,114800,2839775,4160,4160,4160,4160,0
|
|
20250109,114700,2839775,4160,4160,4160,4160,0
|
|
20250109,114600,2839775,4160,4160,4160,4160,1
|
|
20250109,114500,2835615,4160,4160,4160,4160,4
|
|
20250109,114400,2818975,4140,4140,4140,4140,0
|
|
20250109,114300,2818975,4140,4140,4140,4140,0
|
|
20250109,114200,2818975,4140,4140,4140,4140,0
|
|
20250109,114100,2818975,4140,4140,4140,4140,0
|
|
20250109,114000,2818975,4140,4140,4140,4140,0
|
|
20250109,113900,2818975,4140,4140,4140,4140,0
|
|
20250109,113800,2818975,4140,4140,4140,4140,0
|
|
20250109,113700,2818975,4140,4140,4140,4140,0
|
|
20250109,113600,2818975,4140,4140,4140,4140,0
|
|
20250109,113500,2818975,4140,4140,4140,4140,0
|
|
20250109,113400,2818975,4140,4140,4140,4140,0
|
|
20250109,113300,2818975,4140,4140,4140,4140,0
|
|
20250109,113200,2818975,4140,4140,4140,4140,0
|
|
20250109,113100,2818975,4140,4140,4140,4140,0
|
|
20250109,113000,2818975,4140,4140,4140,4140,0
|
|
20250109,112900,2818975,4140,4140,4140,4140,0
|
|
20250109,112800,2818975,4140,4140,4140,4140,0
|
|
20250109,112700,2818975,4140,4140,4140,4140,0
|
|
20250109,112600,2818975,4140,4140,4140,4140,0
|
|
20250109,112500,2818975,4140,4140,4140,4140,0
|
|
20250109,112400,2818975,4140,4140,4140,4140,0
|
|
20250109,112300,2818975,4140,4140,4140,4140,0
|
|
20250109,112200,2818975,4140,4140,4140,4140,0
|
|
20250109,112100,2818975,4140,4140,4140,4140,0
|
|
20250109,112000,2818975,4140,4140,4140,4140,0
|
|
20250109,111900,2818975,4140,4140,4140,4140,0
|
|
20250109,111800,2818975,4140,4140,4140,4140,1
|
|
20250109,111700,2814835,4160,4160,4160,4160,0
|
|
20250109,111600,2814835,4160,4160,4160,4160,0
|
|
20250109,111500,2814835,4160,4160,4160,4160,0
|
|
20250109,111400,2814835,4160,4160,4160,4160,0
|
|
20250109,111300,2814835,4160,4160,4160,4160,0
|
|
20250109,111200,2814835,4160,4160,4160,4160,0
|
|
20250109,111100,2814835,4160,4160,4160,4160,0
|
|
20250109,111000,2814835,4160,4160,4160,4160,0
|
|
20250109,110900,2814835,4160,4160,4160,4160,0
|
|
20250109,110800,2814835,4160,4160,4160,4160,0
|
|
20250109,110700,2814835,4160,4160,4160,4160,30
|
|
20250109,110600,2690035,4150,4150,4150,4150,0
|
|
20250109,110500,2690035,4150,4150,4150,4150,0
|
|
20250109,110400,2690035,4150,4150,4150,4150,0
|
|
20250109,110300,2690035,4150,4150,4150,4150,0
|
|
20250109,110200,2690035,4150,4150,4150,4150,0
|
|
20250109,110100,2690035,4150,4150,4150,4150,0
|
|
20250109,110000,2690035,4150,4150,4150,4150,0
|
|
20250109,105900,2690035,4150,4150,4150,4150,0
|
|
20250109,105800,2690035,4150,4150,4150,4150,0
|
|
20250109,105700,2690035,4150,4150,4150,4150,0
|
|
20250109,105600,2690035,4150,4150,4150,4150,0
|
|
20250109,105500,2690035,4150,4150,4150,4150,0
|
|
20250109,105400,2690035,4150,4150,4150,4150,0
|
|
20250109,105300,2690035,4150,4150,4150,4150,0
|
|
20250109,105200,2690035,4150,4150,4150,4150,0
|
|
20250109,105100,2690035,4150,4150,4150,4150,0
|
|
20250109,105000,2690035,4150,4150,4150,4150,0
|
|
20250109,104900,2690035,4150,4150,4150,4150,0
|
|
20250109,104800,2690035,4150,4150,4150,4150,0
|
|
20250109,104700,2690035,4150,4150,4150,4150,0
|
|
20250109,104600,2690035,4150,4150,4150,4150,0
|
|
20250109,104500,2690035,4150,4150,4150,4150,0
|
|
20250109,104400,2690035,4150,4150,4150,4150,0
|
|
20250109,104300,2690035,4150,4150,4150,4150,5
|
|
20250109,104200,2669285,4150,4150,4150,4150,0
|
|
20250109,104100,2669285,4150,4150,4150,4150,0
|
|
20250109,104000,2669285,4150,4150,4150,4150,0
|
|
20250109,103900,2669285,4150,4150,4150,4150,0
|
|
20250109,103800,2669285,4150,4150,4150,4150,0
|
|
20250109,103700,2669285,4150,4150,4150,4150,0
|
|
20250109,103600,2669285,4150,4150,4150,4150,0
|
|
20250109,103500,2669285,4150,4150,4150,4150,0
|
|
20250109,103400,2669285,4150,4150,4150,4150,0
|
|
20250109,103300,2669285,4150,4150,4150,4150,0
|
|
20250109,103200,2669285,4150,4150,4150,4150,0
|
|
20250109,103100,2669285,4150,4150,4150,4150,0
|
|
20250109,103000,2669285,4150,4150,4150,4150,0
|
|
20250109,102900,2669285,4150,4150,4150,4150,0
|
|
20250109,102800,2669285,4150,4150,4150,4150,0
|
|
20250109,102700,2669285,4150,4150,4150,4150,0
|
|
20250109,102600,2669285,4150,4150,4150,4150,0
|
|
20250109,102500,2669285,4150,4150,4150,4150,0
|
|
20250109,102400,2669285,4150,4150,4150,4150,0
|
|
20250109,102300,2669285,4150,4150,4150,4150,0
|
|
20250109,102200,2669285,4150,4150,4150,4150,0
|
|
20250109,102100,2669285,4150,4150,4150,4150,0
|
|
20250109,102000,2669285,4150,4150,4150,4150,0
|
|
20250109,101900,2669285,4150,4150,4150,4150,0
|
|
20250109,101800,2669285,4150,4150,4150,4150,0
|
|
20250109,101700,2669285,4150,4150,4150,4150,0
|
|
20250109,101600,2669285,4150,4150,4150,4150,0
|
|
20250109,101500,2669285,4150,4150,4150,4150,0
|
|
20250109,101400,2669285,4150,4150,4150,4150,0
|
|
20250109,101300,2669285,4150,4150,4150,4150,0
|
|
20250109,101200,2669285,4150,4150,4150,4150,0
|
|
20250109,101100,2669285,4150,4150,4150,4150,0
|
|
20250109,101000,2669285,4150,4150,4150,4150,0
|
|
20250109,100900,2669285,4150,4150,4150,4150,0
|
|
20250109,100800,2669285,4150,4150,4150,4150,0
|
|
20250109,100700,2669285,4150,4150,4150,4150,0
|
|
20250109,100600,2669285,4150,4150,4150,4150,0
|
|
20250109,100500,2669285,4150,4150,4150,4150,0
|
|
20250109,100400,2669285,4150,4150,4150,4150,0
|
|
20250109,100300,2669285,4150,4150,4150,4150,0
|
|
20250109,100200,2669285,4150,4150,4150,4150,0
|
|
20250109,100100,2669285,4150,4150,4150,4150,0
|
|
20250109,100000,2669285,4150,4150,4150,4150,0
|
|
20250109,095900,2669285,4150,4150,4150,4150,0
|
|
20250109,095800,2669285,4150,4145,4150,4145,50
|
|
20250109,095700,2461810,4125,4125,4125,4125,0
|
|
20250109,095600,2461810,4125,4125,4125,4125,0
|
|
20250109,095500,2461810,4125,4125,4125,4125,0
|
|
20250109,095400,2461810,4125,4125,4125,4125,0
|
|
20250109,095300,2461810,4125,4125,4125,4125,0
|
|
20250109,095200,2461810,4125,4125,4125,4125,0
|
|
20250109,095100,2461810,4125,4125,4125,4125,0
|
|
20250109,095000,2461810,4125,4125,4125,4125,0
|
|
20250109,094900,2461810,4125,4125,4125,4125,0
|
|
20250109,094800,2461810,4125,4125,4125,4125,0
|
|
20250109,094700,2461810,4125,4125,4125,4125,0
|
|
20250109,094600,2461810,4125,4125,4125,4125,0
|
|
20250109,094500,2461810,4125,4125,4125,4125,0
|
|
20250109,094400,2461810,4125,4125,4125,4125,0
|
|
20250109,094300,2461810,4125,4125,4125,4125,0
|
|
20250109,094200,2461810,4125,4125,4125,4125,0
|
|
20250109,094100,2461810,4125,4125,4125,4125,0
|
|
20250109,094000,2461810,4125,4170,4170,4125,450
|
|
20250109,093900,602485,4215,4215,4215,4215,0
|
|
20250109,093800,602485,4215,4215,4215,4215,0
|
|
20250109,093700,602485,4215,4215,4215,4215,0
|
|
20250109,093600,602485,4215,4215,4215,4215,0
|
|
20250109,093500,602485,4215,4215,4215,4215,0
|
|
20250109,093400,602485,4215,4215,4215,4215,0
|
|
20250109,093300,602485,4215,4215,4215,4215,0
|
|
20250109,093200,602485,4215,4215,4215,4215,0
|
|
20250109,093100,602485,4215,4215,4215,4215,0
|
|
20250109,093000,602485,4215,4215,4215,4215,0
|
|
20250109,092900,602485,4215,4215,4215,4215,0
|
|
20250109,092800,602485,4215,4215,4215,4215,0
|
|
20250109,092700,602485,4215,4215,4215,4215,0
|
|
20250109,092600,602485,4215,4215,4215,4215,0
|
|
20250109,092500,602485,4215,4215,4215,4215,0
|
|
20250109,092400,602485,4215,4215,4215,4215,0
|
|
20250109,092300,602485,4215,4215,4215,4215,0
|
|
20250109,092200,602485,4215,4215,4215,4215,0
|
|
20250109,092100,602485,4215,4215,4215,4215,0
|
|
20250109,092000,602485,4215,4215,4215,4215,0
|
|
20250109,091900,602485,4215,4215,4215,4215,0
|
|
20250109,091800,602485,4215,4215,4215,4215,0
|
|
20250109,091700,602485,4215,4215,4215,4215,0
|
|
20250109,091600,602485,4215,4215,4215,4215,0
|
|
20250109,091500,602485,4215,4215,4215,4215,0
|
|
20250109,091400,602485,4215,4215,4215,4215,0
|
|
20250109,091300,602485,4215,4215,4215,4215,0
|
|
20250109,091200,602485,4215,4215,4215,4215,0
|
|
20250109,091100,602485,4215,4215,4215,4215,0
|
|
20250109,091000,602485,4215,4215,4215,4215,37
|
|
20250109,090900,446530,4230,4215,4230,4215,51
|
|
20250109,090800,231550,4210,4210,4210,4210,0
|
|
20250109,090700,231550,4210,4210,4210,4210,0
|
|
20250109,090600,231550,4210,4210,4210,4210,55
|
|
20250109,090500,0,4205,4205,4205,4205,0
|
|
20250109,090400,0,4205,4205,4205,4205,0
|
|
20250109,090300,0,4205,4205,4205,4205,0
|
|
20250109,090200,0,4205,4205,4205,4205,0
|
|
20250109,090100,0,4205,4205,4205,4205,0
|
|
20250109,090000,0,4205,4205,4205,4205,0
|