631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192800,113719020,4330,4330,4330,4330,1244
|
|
20250113,192700,113719020,4330,4330,4330,4330,0
|
|
20250113,192600,113719020,4330,4330,4330,4330,0
|
|
20250113,192500,113719020,4330,4330,4330,4330,0
|
|
20250113,192400,113719020,4330,4330,4330,4330,0
|
|
20250113,192300,113719020,4330,4330,4330,4330,0
|
|
20250113,192200,113719020,4330,4330,4330,4330,0
|
|
20250113,192100,113719020,4330,4330,4330,4330,0
|
|
20250113,192000,113719020,4330,4330,4330,4330,0
|
|
20250113,191900,113719020,4330,4330,4330,4330,0
|
|
20250113,191800,113719020,4330,4330,4330,4330,0
|
|
20250113,191700,113719020,4330,4330,4330,4330,0
|
|
20250113,191600,113719020,4330,4330,4330,4330,0
|
|
20250113,191500,113719020,4330,4330,4330,4330,0
|
|
20250113,191400,113719020,4330,4330,4330,4330,0
|
|
20250113,191300,113719020,4330,4330,4330,4330,0
|
|
20250113,191200,113719020,4330,4330,4330,4330,0
|
|
20250113,191100,113719020,4330,4330,4330,4330,0
|
|
20250113,191000,113719020,4330,4330,4330,4330,0
|
|
20250113,190900,113719020,4330,4330,4330,4330,0
|
|
20250113,190800,113719020,4330,4330,4330,4330,0
|
|
20250113,190700,113719020,4330,4330,4330,4330,0
|
|
20250113,190600,113719020,4330,4330,4330,4330,0
|
|
20250113,190500,113719020,4330,4330,4330,4330,0
|
|
20250113,190400,113719020,4330,4330,4330,4330,0
|
|
20250113,190300,113719020,4330,4330,4330,4330,0
|
|
20250113,190200,113719020,4330,4330,4330,4330,0
|
|
20250113,190100,113719020,4330,4330,4330,4330,0
|
|
20250113,190000,113719020,4330,4330,4330,4330,0
|
|
20250113,185900,113719020,4330,4330,4330,4330,0
|
|
20250113,185800,113719020,4330,4330,4330,4330,1244
|
|
20250113,185700,113719020,4330,4330,4330,4330,0
|
|
20250113,185600,113719020,4330,4330,4330,4330,0
|
|
20250113,185500,113719020,4330,4330,4330,4330,0
|
|
20250113,185400,113719020,4330,4330,4330,4330,0
|
|
20250113,185300,113719020,4330,4330,4330,4330,0
|
|
20250113,185200,113719020,4330,4330,4330,4330,0
|
|
20250113,185100,113719020,4330,4330,4330,4330,0
|
|
20250113,185000,113719020,4330,4330,4330,4330,0
|
|
20250113,184900,113719020,4330,4330,4330,4330,0
|
|
20250113,184800,113719020,4330,4330,4330,4330,0
|
|
20250113,184700,113719020,4330,4330,4330,4330,0
|
|
20250113,184600,113719020,4330,4330,4330,4330,0
|
|
20250113,184500,113719020,4330,4330,4330,4330,0
|
|
20250113,184400,113719020,4330,4330,4330,4330,0
|
|
20250113,184300,113719020,4330,4330,4330,4330,0
|
|
20250113,184200,113719020,4330,4330,4330,4330,0
|
|
20250113,184100,113719020,4330,4330,4330,4330,0
|
|
20250113,184000,113719020,4330,4330,4330,4330,0
|
|
20250113,183900,113719020,4330,4330,4330,4330,0
|
|
20250113,183800,113719020,4330,4330,4330,4330,0
|
|
20250113,183700,113719020,4330,4330,4330,4330,0
|
|
20250113,183600,113719020,4330,4330,4330,4330,0
|
|
20250113,183500,113719020,4330,4330,4330,4330,0
|
|
20250113,183400,113719020,4330,4330,4330,4330,0
|
|
20250113,183300,113719020,4330,4330,4330,4330,0
|
|
20250113,183200,113719020,4330,4330,4330,4330,0
|
|
20250113,183100,113719020,4330,4330,4330,4330,0
|
|
20250113,183000,113719020,4330,4330,4330,4330,0
|
|
20250113,182900,113719020,4330,4330,4330,4330,0
|
|
20250113,182800,113719020,4330,4330,4330,4330,1244
|
|
20250113,182700,113719020,4330,4330,4330,4330,0
|
|
20250113,182600,113719020,4330,4330,4330,4330,0
|
|
20250113,182500,113719020,4330,4330,4330,4330,0
|
|
20250113,182400,113719020,4330,4330,4330,4330,0
|
|
20250113,182300,113719020,4330,4330,4330,4330,0
|
|
20250113,182200,113719020,4330,4330,4330,4330,0
|
|
20250113,182100,113719020,4330,4330,4330,4330,0
|
|
20250113,182000,113719020,4330,4330,4330,4330,0
|
|
20250113,181900,113719020,4330,4330,4330,4330,0
|
|
20250113,181800,113719020,4330,4330,4330,4330,0
|
|
20250113,181700,113719020,4330,4330,4330,4330,0
|
|
20250113,181600,113719020,4330,4330,4330,4330,0
|
|
20250113,181500,113719020,4330,4330,4330,4330,0
|
|
20250113,181400,113719020,4330,4330,4330,4330,0
|
|
20250113,181300,113719020,4330,4330,4330,4330,0
|
|
20250113,181200,113719020,4330,4330,4330,4330,0
|
|
20250113,181100,113719020,4330,4330,4330,4330,0
|
|
20250113,181000,113719020,4330,4330,4330,4330,0
|
|
20250113,180900,113719020,4330,4330,4330,4330,0
|
|
20250113,180800,113719020,4330,4330,4330,4330,0
|
|
20250113,180700,113719020,4330,4330,4330,4330,0
|
|
20250113,180600,113719020,4330,4330,4330,4330,0
|
|
20250113,180500,113719020,4330,4330,4330,4330,0
|
|
20250113,180400,113719020,4330,4330,4330,4330,0
|
|
20250113,180300,113719020,4330,4330,4330,4330,0
|
|
20250113,180200,113719020,4330,4330,4330,4330,0
|
|
20250113,180100,113719020,4330,4330,4330,4330,0
|
|
20250113,180000,113719020,4330,4330,4330,4330,0
|
|
20250113,175900,113719020,4330,4330,4330,4330,0
|
|
20250113,175800,113719020,4330,4330,4330,4330,1244
|
|
20250113,175700,113719020,4330,4330,4330,4330,0
|
|
20250113,175600,113719020,4330,4330,4330,4330,0
|
|
20250113,175500,113719020,4330,4330,4330,4330,0
|
|
20250113,175400,113719020,4330,4330,4330,4330,0
|
|
20250113,175300,113719020,4330,4330,4330,4330,0
|
|
20250113,175200,113719020,4330,4330,4330,4330,0
|
|
20250113,175100,113719020,4330,4330,4330,4330,0
|
|
20250113,175000,113719020,4330,4330,4330,4330,0
|
|
20250113,174900,113719020,4330,4330,4330,4330,0
|
|
20250113,174800,113719020,4330,4330,4330,4330,0
|
|
20250113,174700,113719020,4330,4330,4330,4330,0
|
|
20250113,174600,113719020,4330,4330,4330,4330,0
|
|
20250113,174500,113719020,4330,4330,4330,4330,0
|
|
20250113,174400,113719020,4330,4330,4330,4330,0
|
|
20250113,174300,113719020,4330,4330,4330,4330,0
|
|
20250113,174200,113719020,4330,4330,4330,4330,0
|
|
20250113,174100,113719020,4330,4330,4330,4330,0
|
|
20250113,174000,113719020,4330,4330,4330,4330,0
|
|
20250113,173900,113719020,4330,4330,4330,4330,0
|
|
20250113,173800,113719020,4330,4330,4330,4330,0
|
|
20250113,173700,113719020,4330,4330,4330,4330,0
|
|
20250113,173600,113719020,4330,4330,4330,4330,0
|
|
20250113,173500,113719020,4330,4330,4330,4330,0
|
|
20250113,173400,113719020,4330,4330,4330,4330,0
|
|
20250113,173300,113719020,4330,4330,4330,4330,0
|
|
20250113,173200,113719020,4330,4330,4330,4330,0
|
|
20250113,173100,113719020,4330,4330,4330,4330,0
|
|
20250113,173000,113719020,4330,4330,4330,4330,0
|
|
20250113,172900,113719020,4330,4330,4330,4330,0
|
|
20250113,172800,113719020,4330,4330,4330,4330,1244
|
|
20250113,172700,113719020,4330,4330,4330,4330,0
|
|
20250113,172600,113719020,4330,4330,4330,4330,0
|
|
20250113,172500,113719020,4330,4330,4330,4330,0
|
|
20250113,172400,113719020,4330,4330,4330,4330,0
|
|
20250113,172300,113719020,4330,4330,4330,4330,0
|
|
20250113,172200,113719020,4330,4330,4330,4330,0
|
|
20250113,172100,113719020,4330,4330,4330,4330,0
|
|
20250113,172000,113719020,4330,4330,4330,4330,0
|
|
20250113,171900,113719020,4330,4330,4330,4330,0
|
|
20250113,171800,113719020,4330,4330,4330,4330,0
|
|
20250113,171700,113719020,4330,4330,4330,4330,0
|
|
20250113,171600,113719020,4330,4330,4330,4330,0
|
|
20250113,171500,113719020,4330,4330,4330,4330,0
|
|
20250113,171400,113719020,4330,4330,4330,4330,0
|
|
20250113,171300,113719020,4330,4330,4330,4330,0
|
|
20250113,171200,113719020,4330,4330,4330,4330,0
|
|
20250113,171100,113719020,4330,4330,4330,4330,0
|
|
20250113,171000,113719020,4330,4330,4330,4330,0
|
|
20250113,170900,113719020,4330,4330,4330,4330,0
|
|
20250113,170800,113719020,4330,4330,4330,4330,0
|
|
20250113,170700,113719020,4330,4330,4330,4330,0
|
|
20250113,170600,113719020,4330,4330,4330,4330,0
|
|
20250113,170500,113719020,4330,4330,4330,4330,0
|
|
20250113,170400,113719020,4330,4330,4330,4330,0
|
|
20250113,170300,113719020,4330,4330,4330,4330,0
|
|
20250113,170200,113719020,4330,4330,4330,4330,0
|
|
20250113,170100,113719020,4330,4330,4330,4330,0
|
|
20250113,170000,113719020,4330,4330,4330,4330,0
|
|
20250113,165900,113719020,4330,4330,4330,4330,0
|
|
20250113,165800,113719020,4330,4330,4330,4330,1244
|
|
20250113,165700,113719020,4330,4330,4330,4330,0
|
|
20250113,165600,113719020,4330,4330,4330,4330,0
|
|
20250113,165500,113719020,4330,4330,4330,4330,0
|
|
20250113,165400,113719020,4330,4330,4330,4330,0
|
|
20250113,165300,113719020,4330,4330,4330,4330,0
|
|
20250113,165200,113719020,4330,4330,4330,4330,0
|
|
20250113,165100,113719020,4330,4330,4330,4330,0
|
|
20250113,165000,113719020,4330,4330,4330,4330,0
|
|
20250113,164900,113719020,4330,4330,4330,4330,0
|
|
20250113,164800,113719020,4330,4330,4330,4330,0
|
|
20250113,164700,113719020,4330,4330,4330,4330,0
|
|
20250113,164600,113719020,4330,4330,4330,4330,0
|
|
20250113,164500,113719020,4330,4330,4330,4330,0
|
|
20250113,164400,113719020,4330,4330,4330,4330,0
|
|
20250113,164300,113719020,4330,4330,4330,4330,0
|
|
20250113,164200,113719020,4330,4330,4330,4330,0
|
|
20250113,164100,113719020,4330,4330,4330,4330,0
|
|
20250113,164000,113719020,4330,4330,4330,4330,0
|
|
20250113,163900,113719020,4330,4330,4330,4330,0
|
|
20250113,163800,113719020,4330,4330,4330,4330,0
|
|
20250113,163700,113719020,4330,4330,4330,4330,0
|
|
20250113,163600,113719020,4330,4330,4330,4330,0
|
|
20250113,163500,113719020,4330,4330,4330,4330,0
|
|
20250113,163400,113719020,4330,4330,4330,4330,0
|
|
20250113,163300,113719020,4330,4330,4330,4330,0
|
|
20250113,163200,113719020,4330,4330,4330,4330,0
|
|
20250113,163100,113719020,4330,4330,4330,4330,0
|
|
20250113,163000,113719020,4330,4330,4330,4330,0
|
|
20250113,162900,113719020,4330,4330,4330,4330,0
|
|
20250113,162800,113719020,4330,4330,4330,4330,1244
|
|
20250113,162700,113719020,4330,4330,4330,4330,0
|
|
20250113,162600,113719020,4330,4330,4330,4330,0
|
|
20250113,162500,113719020,4330,4330,4330,4330,0
|
|
20250113,162400,113719020,4330,4330,4330,4330,0
|
|
20250113,162300,113719020,4330,4330,4330,4330,0
|
|
20250113,162200,113719020,4330,4330,4330,4330,0
|
|
20250113,162100,113719020,4330,4330,4330,4330,0
|
|
20250113,162000,113719020,4330,4330,4330,4330,0
|
|
20250113,161900,113719020,4330,4330,4330,4330,0
|
|
20250113,161800,113719020,4330,4330,4330,4330,0
|
|
20250113,161700,113719020,4330,4330,4330,4330,0
|
|
20250113,161600,113719020,4330,4330,4330,4330,0
|
|
20250113,161500,113719020,4330,4330,4330,4330,0
|
|
20250113,161400,113719020,4330,4330,4330,4330,0
|
|
20250113,161300,113719020,4330,4330,4330,4330,0
|
|
20250113,161200,113719020,4330,4330,4330,4330,0
|
|
20250113,161100,113719020,4330,4330,4330,4330,0
|
|
20250113,161000,113719020,4330,4330,4330,4330,0
|
|
20250113,160900,113719020,4330,4330,4330,4330,0
|
|
20250113,160800,113719020,4330,4330,4330,4330,0
|
|
20250113,160700,113719020,4330,4330,4330,4330,0
|
|
20250113,160600,113719020,4330,4330,4330,4330,0
|
|
20250113,160500,113719020,4330,4330,4330,4330,0
|
|
20250113,160400,113719020,4330,4330,4330,4330,0
|
|
20250113,160300,113719020,4330,4330,4330,4330,0
|
|
20250113,160200,113719020,4330,4330,4330,4330,0
|
|
20250113,160100,113719020,4330,4330,4330,4330,0
|
|
20250113,160000,113719020,4330,4330,4330,4330,0
|
|
20250113,155900,113719020,4330,4330,4330,4330,0
|
|
20250113,155800,113719020,4330,4330,4330,4330,1244
|
|
20250113,155700,113719020,4330,4330,4330,4330,0
|
|
20250113,155600,113719020,4330,4330,4330,4330,0
|
|
20250113,155500,113719020,4330,4330,4330,4330,0
|
|
20250113,155400,113719020,4330,4330,4330,4330,0
|
|
20250113,155300,113719020,4330,4330,4330,4330,0
|
|
20250113,155200,113719020,4330,4330,4330,4330,0
|
|
20250113,155100,113719020,4330,4330,4330,4330,0
|
|
20250113,155000,113719020,4330,4330,4330,4330,0
|
|
20250113,154900,113719020,4330,4330,4330,4330,0
|
|
20250113,154800,113719020,4330,4330,4330,4330,0
|
|
20250113,154700,113719020,4330,4330,4330,4330,0
|
|
20250113,154600,113719020,4330,4330,4330,4330,0
|
|
20250113,154500,113719020,4330,4330,4330,4330,0
|
|
20250113,154400,113719020,4330,4330,4330,4330,0
|
|
20250113,154300,113719020,4330,4330,4330,4330,0
|
|
20250113,154200,113719020,4330,4330,4330,4330,0
|
|
20250113,154100,113719020,4330,4330,4330,4330,0
|
|
20250113,154000,113719020,4330,4330,4330,4330,0
|
|
20250113,153900,113719020,4330,4330,4330,4330,0
|
|
20250113,153800,113719020,4330,4330,4330,4330,0
|
|
20250113,153700,113719020,4330,4330,4330,4330,0
|
|
20250113,153600,113719020,4330,4330,4330,4330,0
|
|
20250113,153500,113719020,4330,4330,4330,4330,0
|
|
20250113,153400,113719020,4330,4330,4330,4330,0
|
|
20250113,153300,113719020,4330,4330,4330,4330,0
|
|
20250113,153200,113719020,4330,4330,4330,4330,0
|
|
20250113,153100,113719020,4330,4330,4330,4330,0
|
|
20250113,153000,113719020,4330,4330,4330,4330,1244
|
|
20250113,152900,108332500,4325,4325,4325,4325,0
|
|
20250113,152800,108332500,4325,4325,4325,4325,0
|
|
20250113,152700,108332500,4325,4325,4325,4325,0
|
|
20250113,152600,108332500,4325,4325,4325,4325,0
|
|
20250113,152500,108332500,4325,4325,4325,4325,0
|
|
20250113,152400,108332500,4325,4325,4325,4325,0
|
|
20250113,152300,108332500,4325,4325,4325,4325,0
|
|
20250113,152200,108332500,4325,4325,4325,4325,0
|
|
20250113,152100,108332500,4325,4325,4325,4325,0
|
|
20250113,152000,108332500,4325,4325,4325,4325,0
|
|
20250113,151900,108332500,4325,4325,4325,4325,255
|
|
20250113,151800,107229625,4325,4325,4325,4325,0
|
|
20250113,151700,107229625,4325,4325,4325,4325,0
|
|
20250113,151600,107229625,4325,4325,4325,4325,0
|
|
20250113,151500,107229625,4325,4325,4325,4325,0
|
|
20250113,151400,107229625,4325,4325,4325,4325,12
|
|
20250113,151300,107177725,4325,4325,4325,4325,162
|
|
20250113,151200,106477075,4325,4325,4325,4325,0
|
|
20250113,151100,106477075,4325,4325,4325,4325,0
|
|
20250113,151000,106477075,4325,4325,4325,4325,0
|
|
20250113,150900,106477075,4325,4325,4325,4325,0
|
|
20250113,150800,106477075,4325,4325,4325,4325,0
|
|
20250113,150700,106477075,4325,4325,4325,4325,27
|
|
20250113,150600,106360300,4325,4325,4325,4320,863
|
|
20250113,150500,102628150,4325,4325,4325,4325,0
|
|
20250113,150400,102628150,4325,4325,4325,4325,0
|
|
20250113,150300,102628150,4325,4325,4325,4325,0
|
|
20250113,150200,102628150,4325,4325,4325,4325,0
|
|
20250113,150100,102628150,4325,4325,4325,4325,272
|
|
20250113,150000,101451750,4325,4325,4325,4325,0
|
|
20250113,145900,101451750,4325,4325,4325,4325,444
|
|
20250113,145800,99531450,4330,4335,4335,4330,377
|
|
20250113,145700,97899015,4335,4335,4335,4335,0
|
|
20250113,145600,97899015,4335,4335,4335,4335,5
|
|
20250113,145500,97877340,4340,4340,4340,4340,0
|
|
20250113,145400,97877340,4340,4340,4340,4340,150
|
|
20250113,145300,97226340,4335,4335,4335,4335,0
|
|
20250113,145200,97226340,4335,4335,4335,4335,0
|
|
20250113,145100,97226340,4335,4335,4335,4335,0
|
|
20250113,145000,97226340,4335,4335,4335,4335,0
|
|
20250113,144900,97226340,4335,4335,4335,4335,0
|
|
20250113,144800,97226340,4335,4335,4335,4335,0
|
|
20250113,144700,97226340,4335,4335,4335,4335,0
|
|
20250113,144600,97226340,4335,4335,4335,4335,5
|
|
20250113,144500,97204665,4330,4330,4330,4330,16
|
|
20250113,144400,97135385,4330,4330,4330,4330,0
|
|
20250113,144300,97135385,4330,4330,4330,4330,0
|
|
20250113,144200,97135385,4330,4330,4330,4330,1671
|
|
20250113,144100,89899955,4330,4330,4330,4330,0
|
|
20250113,144000,89899955,4330,4330,4330,4330,0
|
|
20250113,143900,89899955,4330,4330,4330,4330,100
|
|
20250113,143800,89466955,4330,4330,4330,4330,0
|
|
20250113,143700,89466955,4330,4330,4330,4330,75
|
|
20250113,143600,89142205,4340,4340,4340,4340,0
|
|
20250113,143500,89142205,4340,4340,4340,4340,0
|
|
20250113,143400,89142205,4340,4340,4340,4340,0
|
|
20250113,143300,89142205,4340,4340,4340,4340,0
|
|
20250113,143200,89142205,4340,4340,4340,4340,0
|
|
20250113,143100,89142205,4340,4340,4340,4340,0
|
|
20250113,143000,89142205,4340,4340,4340,4340,89
|
|
20250113,142900,88755945,4340,4350,4350,4340,3320
|
|
20250113,142800,74320040,4355,4355,4355,4355,105
|
|
20250113,142700,73862765,4355,4355,4355,4355,0
|
|
20250113,142600,73862765,4355,4355,4355,4355,0
|
|
20250113,142500,73862765,4355,4355,4355,4355,0
|
|
20250113,142400,73862765,4355,4355,4355,4355,0
|
|
20250113,142300,73862765,4355,4355,4355,4355,0
|
|
20250113,142200,73862765,4355,4355,4355,4355,2
|
|
20250113,142100,73854055,4360,4360,4360,4360,0
|
|
20250113,142000,73854055,4360,4360,4360,4360,100
|
|
20250113,141900,73418055,4360,4360,4360,4360,0
|
|
20250113,141800,73418055,4360,4360,4360,4360,0
|
|
20250113,141700,73418055,4360,4360,4360,4360,0
|
|
20250113,141600,73418055,4360,4360,4360,4360,0
|
|
20250113,141500,73418055,4360,4360,4360,4360,0
|
|
20250113,141400,73418055,4360,4360,4360,4360,5
|
|
20250113,141300,73396255,4360,4360,4360,4360,0
|
|
20250113,141200,73396255,4360,4360,4360,4360,5
|
|
20250113,141100,73374455,4360,4360,4360,4360,5
|
|
20250113,141000,73352655,4360,4360,4360,4360,0
|
|
20250113,140900,73352655,4360,4360,4360,4360,0
|
|
20250113,140800,73352655,4360,4360,4360,4360,0
|
|
20250113,140700,73352655,4360,4360,4360,4360,0
|
|
20250113,140600,73352655,4360,4360,4360,4360,0
|
|
20250113,140500,73352655,4360,4355,4360,4355,113
|
|
20250113,140400,72860140,4360,4360,4360,4360,0
|
|
20250113,140300,72860140,4360,4360,4360,4360,0
|
|
20250113,140200,72860140,4360,4360,4360,4360,0
|
|
20250113,140100,72860140,4360,4360,4360,4360,0
|
|
20250113,140000,72860140,4360,4365,4365,4360,401
|
|
20250113,135900,71109780,4360,4360,4360,4360,0
|
|
20250113,135800,71109780,4360,4360,4360,4360,0
|
|
20250113,135700,71109780,4360,4360,4360,4360,11
|
|
20250113,135600,71061820,4365,4365,4365,4365,0
|
|
20250113,135500,71061820,4365,4365,4365,4365,10
|
|
20250113,135400,71018170,4360,4360,4360,4360,0
|
|
20250113,135300,71018170,4360,4360,4360,4360,0
|
|
20250113,135200,71018170,4360,4360,4360,4360,488
|
|
20250113,135100,68890490,4360,4360,4360,4360,0
|
|
20250113,135000,68890490,4360,4360,4360,4360,0
|
|
20250113,134900,68890490,4360,4360,4360,4360,10
|
|
20250113,134800,68846890,4360,4360,4360,4360,13
|
|
20250113,134700,68790210,4365,4365,4365,4365,0
|
|
20250113,134600,68790210,4365,4365,4365,4365,100
|
|
20250113,134500,68353710,4360,4360,4365,4360,17
|
|
20250113,134400,68279550,4360,4360,4360,4360,0
|
|
20250113,134300,68279550,4360,4360,4360,4360,3
|
|
20250113,134200,68266470,4360,4360,4360,4360,6
|
|
20250113,134100,68240310,4365,4365,4365,4365,0
|
|
20250113,134000,68240310,4365,4365,4365,4365,0
|
|
20250113,133900,68240310,4365,4365,4365,4365,0
|
|
20250113,133800,68240310,4365,4365,4365,4365,0
|
|
20250113,133700,68240310,4365,4365,4365,4365,0
|
|
20250113,133600,68240310,4365,4365,4365,4365,60
|
|
20250113,133500,67978410,4365,4365,4365,4365,0
|
|
20250113,133400,67978410,4365,4365,4365,4365,0
|
|
20250113,133300,67978410,4365,4365,4365,4365,0
|
|
20250113,133200,67978410,4365,4365,4365,4365,0
|
|
20250113,133100,67978410,4365,4365,4365,4365,0
|
|
20250113,133000,67978410,4365,4365,4365,4365,0
|
|
20250113,132900,67978410,4365,4365,4365,4365,0
|
|
20250113,132800,67978410,4365,4365,4365,4365,0
|
|
20250113,132700,67978410,4365,4365,4365,4365,0
|
|
20250113,132600,67978410,4365,4365,4365,4365,0
|
|
20250113,132500,67978410,4365,4365,4365,4365,0
|
|
20250113,132400,67978410,4365,4365,4365,4365,0
|
|
20250113,132300,67978410,4365,4365,4365,4365,0
|
|
20250113,132200,67978410,4365,4365,4365,4365,0
|
|
20250113,132100,67978410,4365,4365,4365,4365,200
|
|
20250113,132000,67105410,4350,4350,4350,4350,0
|
|
20250113,131900,67105410,4350,4350,4350,4350,0
|
|
20250113,131800,67105410,4350,4350,4350,4350,0
|
|
20250113,131700,67105410,4350,4350,4350,4350,0
|
|
20250113,131600,67105410,4350,4350,4350,4350,101
|
|
20250113,131500,66666060,4350,4350,4350,4350,0
|
|
20250113,131400,66666060,4350,4350,4350,4350,0
|
|
20250113,131300,66666060,4350,4350,4350,4350,0
|
|
20250113,131200,66666060,4350,4350,4350,4350,0
|
|
20250113,131100,66666060,4350,4350,4350,4350,11
|
|
20250113,131000,66618210,4350,4350,4350,4350,0
|
|
20250113,130900,66618210,4350,4350,4350,4350,0
|
|
20250113,130800,66618210,4350,4350,4350,4350,0
|
|
20250113,130700,66618210,4350,4350,4350,4350,269
|
|
20250113,130600,65448060,4355,4355,4355,4350,415
|
|
20250113,130500,63640760,4370,4370,4370,4370,0
|
|
20250113,130400,63640760,4370,4370,4370,4370,0
|
|
20250113,130300,63640760,4370,4370,4370,4370,0
|
|
20250113,130200,63640760,4370,4370,4370,4370,0
|
|
20250113,130100,63640760,4370,4370,4370,4370,0
|
|
20250113,130000,63640760,4370,4370,4370,4370,0
|
|
20250113,125900,63640760,4370,4370,4370,4365,3
|
|
20250113,125800,63627655,4360,4370,4370,4360,449
|
|
20250113,125700,61670005,4360,4360,4360,4360,800
|
|
20250113,125600,58182005,4370,4370,4370,4370,0
|
|
20250113,125500,58182005,4370,4370,4370,4370,0
|
|
20250113,125400,58182005,4370,4370,4370,4370,0
|
|
20250113,125300,58182005,4370,4370,4370,4370,0
|
|
20250113,125200,58182005,4370,4370,4370,4370,0
|
|
20250113,125100,58182005,4370,4370,4370,4370,0
|
|
20250113,125000,58182005,4370,4365,4370,4365,2
|
|
20250113,124900,58173270,4365,4360,4365,4360,125
|
|
20250113,124800,57627710,4365,4365,4365,4365,0
|
|
20250113,124700,57627710,4365,4365,4365,4365,0
|
|
20250113,124600,57627710,4365,4365,4365,4365,0
|
|
20250113,124500,57627710,4365,4365,4365,4365,0
|
|
20250113,124400,57627710,4365,4365,4365,4365,30
|
|
20250113,124300,57496760,4365,4365,4365,4365,15
|
|
20250113,124200,57431285,4365,4365,4365,4365,160
|
|
20250113,124100,56732885,4365,4365,4365,4365,0
|
|
20250113,124000,56732885,4365,4365,4365,4365,65
|
|
20250113,123900,56449160,4370,4370,4370,4370,0
|
|
20250113,123800,56449160,4370,4370,4370,4370,1
|
|
20250113,123700,56444790,4370,4370,4370,4370,0
|
|
20250113,123600,56444790,4370,4370,4370,4370,0
|
|
20250113,123500,56444790,4370,4370,4370,4370,0
|
|
20250113,123400,56444790,4370,4370,4370,4370,0
|
|
20250113,123300,56444790,4370,4370,4370,4370,0
|
|
20250113,123200,56444790,4370,4370,4370,4370,0
|
|
20250113,123100,56444790,4370,4370,4370,4370,0
|
|
20250113,123000,56444790,4370,4370,4370,4370,0
|
|
20250113,122900,56444790,4370,4370,4370,4370,101
|
|
20250113,122800,56003420,4370,4370,4370,4370,67
|
|
20250113,122700,55710630,4370,4370,4370,4370,0
|
|
20250113,122600,55710630,4370,4370,4370,4370,11
|
|
20250113,122500,55662560,4370,4370,4370,4370,0
|
|
20250113,122400,55662560,4370,4370,4370,4370,376
|
|
20250113,122300,54019440,4375,4375,4375,4375,0
|
|
20250113,122200,54019440,4375,4375,4375,4375,38
|
|
20250113,122100,53853190,4375,4375,4375,4375,5
|
|
20250113,122000,53831315,4375,4375,4375,4375,0
|
|
20250113,121900,53831315,4375,4375,4375,4375,0
|
|
20250113,121800,53831315,4375,4375,4375,4375,0
|
|
20250113,121700,53831315,4375,4375,4375,4375,0
|
|
20250113,121600,53831315,4375,4375,4375,4375,0
|
|
20250113,121500,53831315,4375,4375,4375,4375,0
|
|
20250113,121400,53831315,4375,4375,4375,4375,0
|
|
20250113,121300,53831315,4375,4375,4375,4375,50
|
|
20250113,121200,53612565,4395,4395,4395,4395,0
|
|
20250113,121100,53612565,4395,4395,4395,4395,0
|
|
20250113,121000,53612565,4395,4395,4395,4395,0
|
|
20250113,120900,53612565,4395,4395,4395,4395,0
|
|
20250113,120800,53612565,4395,4395,4395,4395,0
|
|
20250113,120700,53612565,4395,4395,4395,4395,0
|
|
20250113,120600,53612565,4395,4395,4395,4395,0
|
|
20250113,120500,53612565,4395,4395,4395,4395,0
|
|
20250113,120400,53612565,4395,4395,4395,4395,0
|
|
20250113,120300,53612565,4395,4395,4395,4395,0
|
|
20250113,120200,53612565,4395,4395,4395,4395,0
|
|
20250113,120100,53612565,4395,4395,4395,4395,0
|
|
20250113,120000,53612565,4395,4395,4395,4395,0
|
|
20250113,115900,53612565,4395,4395,4395,4395,0
|
|
20250113,115800,53612565,4395,4395,4395,4395,0
|
|
20250113,115700,53612565,4395,4395,4395,4395,0
|
|
20250113,115600,53612565,4395,4395,4395,4395,1
|
|
20250113,115500,53608170,4390,4390,4390,4390,0
|
|
20250113,115400,53608170,4390,4390,4390,4390,1
|
|
20250113,115300,53603780,4390,4390,4390,4390,0
|
|
20250113,115200,53603780,4390,4390,4390,4390,3
|
|
20250113,115100,53590610,4395,4395,4395,4395,2
|
|
20250113,115000,53581820,4395,4395,4395,4395,0
|
|
20250113,114900,53581820,4395,4395,4395,4395,0
|
|
20250113,114800,53581820,4395,4395,4395,4395,2
|
|
20250113,114700,53573030,4390,4390,4390,4390,0
|
|
20250113,114600,53573030,4390,4390,4390,4390,0
|
|
20250113,114500,53573030,4390,4390,4390,4390,0
|
|
20250113,114400,53573030,4390,4390,4390,4390,0
|
|
20250113,114300,53573030,4390,4390,4390,4390,0
|
|
20250113,114200,53573030,4390,4390,4390,4390,0
|
|
20250113,114100,53573030,4390,4390,4390,4390,0
|
|
20250113,114000,53573030,4390,4390,4390,4390,0
|
|
20250113,113900,53573030,4390,4390,4390,4390,0
|
|
20250113,113800,53573030,4390,4390,4390,4390,10
|
|
20250113,113700,53529130,4390,4390,4390,4390,2
|
|
20250113,113600,53520350,4375,4375,4375,4375,0
|
|
20250113,113500,53520350,4375,4375,4375,4375,0
|
|
20250113,113400,53520350,4375,4375,4375,4375,0
|
|
20250113,113300,53520350,4375,4375,4375,4375,0
|
|
20250113,113200,53520350,4375,4375,4375,4375,140
|
|
20250113,113100,52907850,4370,4370,4370,4370,0
|
|
20250113,113000,52907850,4370,4370,4370,4370,0
|
|
20250113,112900,52907850,4370,4370,4370,4370,0
|
|
20250113,112800,52907850,4370,4370,4370,4370,100
|
|
20250113,112700,52470850,4370,4370,4370,4370,0
|
|
20250113,112600,52470850,4370,4370,4370,4370,0
|
|
20250113,112500,52470850,4370,4370,4370,4370,0
|
|
20250113,112400,52470850,4370,4390,4390,4370,1135
|
|
20250113,112300,47510730,4395,4395,4395,4395,0
|
|
20250113,112200,47510730,4395,4395,4395,4395,1
|
|
20250113,112100,47506335,4395,4395,4395,4395,5
|
|
20250113,112000,47484360,4395,4395,4395,4395,0
|
|
20250113,111900,47484360,4395,4395,4395,4395,4
|
|
20250113,111800,47466780,4395,4395,4395,4395,0
|
|
20250113,111700,47466780,4395,4395,4395,4395,0
|
|
20250113,111600,47466780,4395,4395,4395,4395,0
|
|
20250113,111500,47466780,4395,4395,4395,4395,1
|
|
20250113,111400,47462385,4390,4390,4390,4390,0
|
|
20250113,111300,47462385,4390,4390,4390,4390,0
|
|
20250113,111200,47462385,4390,4395,4395,4390,11
|
|
20250113,111100,47414090,4365,4365,4365,4365,0
|
|
20250113,111000,47414090,4365,4395,4395,4365,3
|
|
20250113,110900,47400965,4390,4390,4390,4390,0
|
|
20250113,110800,47400965,4390,4390,4390,4390,0
|
|
20250113,110700,47400965,4390,4390,4390,4390,20
|
|
20250113,110600,47313165,4400,4400,4400,4400,0
|
|
20250113,110500,47313165,4400,4400,4400,4400,0
|
|
20250113,110400,47313165,4400,4400,4400,4400,0
|
|
20250113,110300,47313165,4400,4400,4400,4400,0
|
|
20250113,110200,47313165,4400,4400,4400,4400,0
|
|
20250113,110100,47313165,4400,4400,4400,4400,0
|
|
20250113,110000,47313165,4400,4400,4400,4400,0
|
|
20250113,105900,47313165,4400,4400,4400,4400,1
|
|
20250113,105800,47308765,4360,4360,4360,4360,0
|
|
20250113,105700,47308765,4360,4360,4360,4360,0
|
|
20250113,105600,47308765,4360,4360,4360,4360,1
|
|
20250113,105500,47304405,4360,4360,4360,4360,0
|
|
20250113,105400,47304405,4360,4360,4360,4360,0
|
|
20250113,105300,47304405,4360,4360,4360,4360,0
|
|
20250113,105200,47304405,4360,4365,4365,4360,772
|
|
20250113,105100,43936710,4360,4360,4360,4360,0
|
|
20250113,105000,43936710,4360,4360,4360,4360,9
|
|
20250113,104900,43897470,4360,4360,4360,4360,0
|
|
20250113,104800,43897470,4360,4360,4360,4360,0
|
|
20250113,104700,43897470,4360,4360,4360,4360,0
|
|
20250113,104600,43897470,4360,4360,4375,4360,870
|
|
20250113,104500,40103220,4375,4375,4375,4370,236
|
|
20250113,104400,39071825,4375,4375,4375,4375,0
|
|
20250113,104300,39071825,4375,4375,4375,4375,2
|
|
20250113,104200,39063075,4375,4375,4375,4375,0
|
|
20250113,104100,39063075,4375,4375,4375,4375,0
|
|
20250113,104000,39063075,4375,4375,4375,4375,0
|
|
20250113,103900,39063075,4375,4375,4375,4375,230
|
|
20250113,103800,38056825,4380,4385,4385,4380,547
|
|
20250113,103700,35658630,4400,4400,4400,4400,12
|
|
20250113,103600,35605830,4400,4400,4400,4400,0
|
|
20250113,103500,35605830,4400,4400,4400,4400,10
|
|
20250113,103400,35561830,4385,4385,4385,4385,0
|
|
20250113,103300,35561830,4385,4385,4385,4385,0
|
|
20250113,103200,35561830,4385,4390,4390,4385,372
|
|
20250113,103100,33930510,4385,4385,4385,4385,1
|
|
20250113,103000,33926125,4385,4385,4385,4385,0
|
|
20250113,102900,33926125,4385,4385,4385,4385,0
|
|
20250113,102800,33926125,4385,4385,4385,4385,0
|
|
20250113,102700,33926125,4385,4385,4385,4385,0
|
|
20250113,102600,33926125,4385,4390,4390,4385,1116
|
|
20250113,102500,29028515,4385,4385,4385,4385,0
|
|
20250113,102400,29028515,4385,4390,4390,4385,3
|
|
20250113,102300,29015350,4390,4390,4390,4390,1
|
|
20250113,102200,29010960,4390,4390,4390,4390,3
|
|
20250113,102100,28997790,4390,4390,4390,4390,0
|
|
20250113,102000,28997790,4390,4390,4390,4390,1093
|
|
20250113,101900,24199520,4390,4390,4390,4390,0
|
|
20250113,101800,24199520,4390,4390,4390,4390,0
|
|
20250113,101700,24199520,4390,4390,4390,4390,0
|
|
20250113,101600,24199520,4390,4400,4400,4390,559
|
|
20250113,101500,21744810,4405,4405,4405,4405,576
|
|
20250113,101400,19207530,4405,4405,4405,4405,1
|
|
20250113,101300,19203125,4405,4405,4405,4405,0
|
|
20250113,101200,19203125,4405,4405,4405,4405,38
|
|
20250113,101100,19035735,4425,4425,4425,4425,1
|
|
20250113,101000,19031310,4425,4425,4425,4425,13
|
|
20250113,100900,18973785,4425,4425,4425,4425,1
|
|
20250113,100800,18969360,4425,4425,4425,4425,0
|
|
20250113,100700,18969360,4425,4425,4425,4425,0
|
|
20250113,100600,18969360,4425,4425,4425,4425,225
|
|
20250113,100500,17973735,4425,4425,4425,4425,0
|
|
20250113,100400,17973735,4425,4425,4425,4425,1
|
|
20250113,100300,17969310,4405,4405,4405,4405,158
|
|
20250113,100200,17273320,4405,4405,4405,4405,0
|
|
20250113,100100,17273320,4405,4405,4405,4405,33
|
|
20250113,100000,17127955,4405,4405,4405,4405,25
|
|
20250113,095900,17017830,4405,4405,4405,4405,0
|
|
20250113,095800,17017830,4405,4405,4405,4405,0
|
|
20250113,095700,17017830,4405,4405,4405,4405,0
|
|
20250113,095600,17017830,4405,4405,4405,4405,0
|
|
20250113,095500,17017830,4405,4405,4405,4405,0
|
|
20250113,095400,17017830,4405,4405,4405,4405,0
|
|
20250113,095300,17017830,4405,4410,4415,4405,1485
|
|
20250113,095200,10475680,4435,4435,4435,4435,0
|
|
20250113,095100,10475680,4435,4435,4435,4435,1
|
|
20250113,095000,10471245,4440,4440,4440,4440,11
|
|
20250113,094900,10422405,4440,4440,4440,4440,2
|
|
20250113,094800,10413525,4440,4440,4440,4440,17
|
|
20250113,094700,10338045,4435,4435,4435,4435,0
|
|
20250113,094600,10338045,4435,4420,4435,4420,3
|
|
20250113,094500,10324755,4410,4410,4410,4410,214
|
|
20250113,094400,9381015,4410,4410,4410,4410,1
|
|
20250113,094300,9376605,4435,4435,4435,4435,0
|
|
20250113,094200,9376605,4435,4435,4435,4435,10
|
|
20250113,094100,9332255,4435,4435,4435,4435,0
|
|
20250113,094000,9332255,4435,4435,4435,4435,0
|
|
20250113,093900,9332255,4435,4435,4435,4435,0
|
|
20250113,093800,9332255,4435,4435,4435,4435,4
|
|
20250113,093700,9314515,4440,4440,4440,4440,0
|
|
20250113,093600,9314515,4440,4440,4440,4440,0
|
|
20250113,093500,9314515,4440,4440,4440,4440,0
|
|
20250113,093400,9314515,4440,4435,4440,4435,10
|
|
20250113,093300,9270150,4430,4425,4430,4425,6
|
|
20250113,093200,9243590,4435,4435,4435,4435,0
|
|
20250113,093100,9243590,4435,4435,4435,4435,0
|
|
20250113,093000,9243590,4435,4435,4435,4435,2
|
|
20250113,092900,9234720,4410,4410,4410,4410,0
|
|
20250113,092800,9234720,4410,4410,4410,4410,0
|
|
20250113,092700,9234720,4410,4410,4410,4410,0
|
|
20250113,092600,9234720,4410,4410,4410,4410,0
|
|
20250113,092500,9234720,4410,4410,4410,4410,6
|
|
20250113,092400,9208260,4410,4410,4410,4410,0
|
|
20250113,092300,9208260,4410,4420,4420,4410,100
|
|
20250113,092200,8767225,4430,4430,4430,4425,26
|
|
20250113,092100,8652070,4430,4430,4430,4430,0
|
|
20250113,092000,8652070,4430,4430,4430,4430,4
|
|
20250113,091900,8634350,4430,4435,4435,4430,10
|
|
20250113,091800,8590025,4440,4440,4440,4440,2
|
|
20250113,091700,8581145,4440,4420,4440,4420,50
|
|
20250113,091600,8360105,4420,4420,4420,4420,5
|
|
20250113,091500,8338005,4405,4405,4405,4405,38
|
|
20250113,091400,8170615,4415,4415,4415,4415,0
|
|
20250113,091300,8170615,4415,4405,4415,4405,56
|
|
20250113,091200,7923460,4405,4405,4405,4405,0
|
|
20250113,091100,7923460,4405,4405,4405,4405,9
|
|
20250113,091000,7883815,4375,4370,4375,4370,15
|
|
20250113,090900,7818215,4420,4420,4420,4420,3
|
|
20250113,090800,7804955,4420,4420,4420,4420,0
|
|
20250113,090700,7804955,4420,4420,4420,4420,228
|
|
20250113,090600,6797195,4355,4355,4355,4355,0
|
|
20250113,090500,6797195,4355,4355,4355,4355,60
|
|
20250113,090400,6535895,4320,4400,4400,4320,343
|
|
20250113,090300,5044730,4425,4425,4425,4410,382
|
|
20250113,090200,3359150,4425,4425,4425,4425,0
|
|
20250113,090100,3359150,4425,4425,4425,4425,0
|
|
20250113,090000,3359150,4425,4445,4445,4425,752
|