702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203900,12750730,4760,4760,4760,4760,67
|
|
20250115,203800,12750730,4760,4760,4760,4760,0
|
|
20250115,203700,12750730,4760,4760,4760,4760,0
|
|
20250115,203600,12750730,4760,4760,4760,4760,0
|
|
20250115,203500,12750730,4760,4760,4760,4760,0
|
|
20250115,203400,12750730,4760,4760,4760,4760,0
|
|
20250115,203300,12750730,4760,4760,4760,4760,0
|
|
20250115,203200,12750730,4760,4760,4760,4760,0
|
|
20250115,203100,12750730,4760,4760,4760,4760,0
|
|
20250115,203000,12750730,4760,4760,4760,4760,0
|
|
20250115,202900,12750730,4760,4760,4760,4760,0
|
|
20250115,202800,12750730,4760,4760,4760,4760,0
|
|
20250115,202700,12750730,4760,4760,4760,4760,0
|
|
20250115,202600,12750730,4760,4760,4760,4760,0
|
|
20250115,202500,12750730,4760,4760,4760,4760,0
|
|
20250115,202400,12750730,4760,4760,4760,4760,0
|
|
20250115,202300,12750730,4760,4760,4760,4760,0
|
|
20250115,202200,12750730,4760,4760,4760,4760,0
|
|
20250115,202100,12750730,4760,4760,4760,4760,0
|
|
20250115,202000,12750730,4760,4760,4760,4760,0
|
|
20250115,201900,12750730,4760,4760,4760,4760,0
|
|
20250115,201800,12750730,4760,4760,4760,4760,0
|
|
20250115,201700,12750730,4760,4760,4760,4760,0
|
|
20250115,201600,12750730,4760,4760,4760,4760,0
|
|
20250115,201500,12750730,4760,4760,4760,4760,0
|
|
20250115,201400,12750730,4760,4760,4760,4760,0
|
|
20250115,201300,12750730,4760,4760,4760,4760,0
|
|
20250115,201200,12750730,4760,4760,4760,4760,0
|
|
20250115,201100,12750730,4760,4760,4760,4760,0
|
|
20250115,201000,12750730,4760,4760,4760,4760,0
|
|
20250115,200900,12750730,4760,4760,4760,4760,67
|
|
20250115,200800,12750730,4760,4760,4760,4760,0
|
|
20250115,200700,12750730,4760,4760,4760,4760,0
|
|
20250115,200600,12750730,4760,4760,4760,4760,0
|
|
20250115,200500,12750730,4760,4760,4760,4760,0
|
|
20250115,200400,12750730,4760,4760,4760,4760,0
|
|
20250115,200300,12750730,4760,4760,4760,4760,0
|
|
20250115,200200,12750730,4760,4760,4760,4760,0
|
|
20250115,200100,12750730,4760,4760,4760,4760,0
|
|
20250115,200000,12750730,4760,4760,4760,4760,0
|
|
20250115,195900,12750730,4760,4760,4760,4760,0
|
|
20250115,195800,12750730,4760,4760,4760,4760,0
|
|
20250115,195700,12750730,4760,4760,4760,4760,0
|
|
20250115,195600,12750730,4760,4760,4760,4760,0
|
|
20250115,195500,12750730,4760,4760,4760,4760,0
|
|
20250115,195400,12750730,4760,4760,4760,4760,0
|
|
20250115,195300,12750730,4760,4760,4760,4760,0
|
|
20250115,195200,12750730,4760,4760,4760,4760,0
|
|
20250115,195100,12750730,4760,4760,4760,4760,0
|
|
20250115,195000,12750730,4760,4760,4760,4760,0
|
|
20250115,194900,12750730,4760,4760,4760,4760,0
|
|
20250115,194800,12750730,4760,4760,4760,4760,0
|
|
20250115,194700,12750730,4760,4760,4760,4760,0
|
|
20250115,194600,12750730,4760,4760,4760,4760,0
|
|
20250115,194500,12750730,4760,4760,4760,4760,0
|
|
20250115,194400,12750730,4760,4760,4760,4760,0
|
|
20250115,194300,12750730,4760,4760,4760,4760,0
|
|
20250115,194200,12750730,4760,4760,4760,4760,0
|
|
20250115,194100,12750730,4760,4760,4760,4760,0
|
|
20250115,194000,12750730,4760,4760,4760,4760,0
|
|
20250115,193900,12750730,4760,4760,4760,4760,67
|
|
20250115,193800,12750730,4760,4760,4760,4760,0
|
|
20250115,193700,12750730,4760,4760,4760,4760,0
|
|
20250115,193600,12750730,4760,4760,4760,4760,0
|
|
20250115,193500,12750730,4760,4760,4760,4760,0
|
|
20250115,193400,12750730,4760,4760,4760,4760,0
|
|
20250115,193300,12750730,4760,4760,4760,4760,0
|
|
20250115,193200,12750730,4760,4760,4760,4760,0
|
|
20250115,193100,12750730,4760,4760,4760,4760,0
|
|
20250115,193000,12750730,4760,4760,4760,4760,0
|
|
20250115,192900,12750730,4760,4760,4760,4760,0
|
|
20250115,192800,12750730,4760,4760,4760,4760,0
|
|
20250115,192700,12750730,4760,4760,4760,4760,0
|
|
20250115,192600,12750730,4760,4760,4760,4760,0
|
|
20250115,192500,12750730,4760,4760,4760,4760,0
|
|
20250115,192400,12750730,4760,4760,4760,4760,0
|
|
20250115,192300,12750730,4760,4760,4760,4760,0
|
|
20250115,192200,12750730,4760,4760,4760,4760,0
|
|
20250115,192100,12750730,4760,4760,4760,4760,0
|
|
20250115,192000,12750730,4760,4760,4760,4760,0
|
|
20250115,191900,12750730,4760,4760,4760,4760,0
|
|
20250115,191800,12750730,4760,4760,4760,4760,0
|
|
20250115,191700,12750730,4760,4760,4760,4760,0
|
|
20250115,191600,12750730,4760,4760,4760,4760,0
|
|
20250115,191500,12750730,4760,4760,4760,4760,0
|
|
20250115,191400,12750730,4760,4760,4760,4760,0
|
|
20250115,191300,12750730,4760,4760,4760,4760,0
|
|
20250115,191200,12750730,4760,4760,4760,4760,0
|
|
20250115,191100,12750730,4760,4760,4760,4760,0
|
|
20250115,191000,12750730,4760,4760,4760,4760,0
|
|
20250115,190900,12750730,4760,4760,4760,4760,67
|
|
20250115,190800,12750730,4760,4760,4760,4760,0
|
|
20250115,190700,12750730,4760,4760,4760,4760,0
|
|
20250115,190600,12750730,4760,4760,4760,4760,0
|
|
20250115,190500,12750730,4760,4760,4760,4760,0
|
|
20250115,190400,12750730,4760,4760,4760,4760,0
|
|
20250115,190300,12750730,4760,4760,4760,4760,0
|
|
20250115,190200,12750730,4760,4760,4760,4760,0
|
|
20250115,190100,12750730,4760,4760,4760,4760,0
|
|
20250115,190000,12750730,4760,4760,4760,4760,0
|
|
20250115,185900,12750730,4760,4760,4760,4760,0
|
|
20250115,185800,12750730,4760,4760,4760,4760,0
|
|
20250115,185700,12750730,4760,4760,4760,4760,0
|
|
20250115,185600,12750730,4760,4760,4760,4760,0
|
|
20250115,185500,12750730,4760,4760,4760,4760,0
|
|
20250115,185400,12750730,4760,4760,4760,4760,0
|
|
20250115,185300,12750730,4760,4760,4760,4760,0
|
|
20250115,185200,12750730,4760,4760,4760,4760,0
|
|
20250115,185100,12750730,4760,4760,4760,4760,0
|
|
20250115,185000,12750730,4760,4760,4760,4760,0
|
|
20250115,184900,12750730,4760,4760,4760,4760,0
|
|
20250115,184800,12750730,4760,4760,4760,4760,0
|
|
20250115,184700,12750730,4760,4760,4760,4760,0
|
|
20250115,184600,12750730,4760,4760,4760,4760,0
|
|
20250115,184500,12750730,4760,4760,4760,4760,0
|
|
20250115,184400,12750730,4760,4760,4760,4760,0
|
|
20250115,184300,12750730,4760,4760,4760,4760,0
|
|
20250115,184200,12750730,4760,4760,4760,4760,0
|
|
20250115,184100,12750730,4760,4760,4760,4760,0
|
|
20250115,184000,12750730,4760,4760,4760,4760,0
|
|
20250115,183900,12750730,4760,4760,4760,4760,67
|
|
20250115,183800,12750730,4760,4760,4760,4760,0
|
|
20250115,183700,12750730,4760,4760,4760,4760,0
|
|
20250115,183600,12750730,4760,4760,4760,4760,0
|
|
20250115,183500,12750730,4760,4760,4760,4760,0
|
|
20250115,183400,12750730,4760,4760,4760,4760,0
|
|
20250115,183300,12750730,4760,4760,4760,4760,0
|
|
20250115,183200,12750730,4760,4760,4760,4760,0
|
|
20250115,183100,12750730,4760,4760,4760,4760,0
|
|
20250115,183000,12750730,4760,4760,4760,4760,0
|
|
20250115,182900,12750730,4760,4760,4760,4760,0
|
|
20250115,182800,12750730,4760,4760,4760,4760,0
|
|
20250115,182700,12750730,4760,4760,4760,4760,0
|
|
20250115,182600,12750730,4760,4760,4760,4760,0
|
|
20250115,182500,12750730,4760,4760,4760,4760,0
|
|
20250115,182400,12750730,4760,4760,4760,4760,0
|
|
20250115,182300,12750730,4760,4760,4760,4760,0
|
|
20250115,182200,12750730,4760,4760,4760,4760,0
|
|
20250115,182100,12750730,4760,4760,4760,4760,0
|
|
20250115,182000,12750730,4760,4760,4760,4760,0
|
|
20250115,181900,12750730,4760,4760,4760,4760,0
|
|
20250115,181800,12750730,4760,4760,4760,4760,0
|
|
20250115,181700,12750730,4760,4760,4760,4760,0
|
|
20250115,181600,12750730,4760,4760,4760,4760,0
|
|
20250115,181500,12750730,4760,4760,4760,4760,0
|
|
20250115,181400,12750730,4760,4760,4760,4760,0
|
|
20250115,181300,12750730,4760,4760,4760,4760,0
|
|
20250115,181200,12750730,4760,4760,4760,4760,0
|
|
20250115,181100,12750730,4760,4760,4760,4760,0
|
|
20250115,181000,12750730,4760,4760,4760,4760,0
|
|
20250115,180900,12750730,4760,4760,4760,4760,67
|
|
20250115,180800,12750730,4760,4760,4760,4760,0
|
|
20250115,180700,12750730,4760,4760,4760,4760,0
|
|
20250115,180600,12750730,4760,4760,4760,4760,0
|
|
20250115,180500,12750730,4760,4760,4760,4760,0
|
|
20250115,180400,12750730,4760,4760,4760,4760,0
|
|
20250115,180300,12750730,4760,4760,4760,4760,0
|
|
20250115,180200,12750730,4760,4760,4760,4760,0
|
|
20250115,180100,12750730,4760,4760,4760,4760,0
|
|
20250115,180000,12750730,4760,4760,4760,4760,0
|
|
20250115,175900,12750730,4760,4760,4760,4760,0
|
|
20250115,175800,12750730,4760,4760,4760,4760,0
|
|
20250115,175700,12750730,4760,4760,4760,4760,0
|
|
20250115,175600,12750730,4760,4760,4760,4760,0
|
|
20250115,175500,12750730,4760,4760,4760,4760,0
|
|
20250115,175400,12750730,4760,4760,4760,4760,0
|
|
20250115,175300,12750730,4760,4760,4760,4760,0
|
|
20250115,175200,12750730,4760,4760,4760,4760,0
|
|
20250115,175100,12750730,4760,4760,4760,4760,0
|
|
20250115,175000,12750730,4760,4760,4760,4760,0
|
|
20250115,174900,12750730,4760,4760,4760,4760,0
|
|
20250115,174800,12750730,4760,4760,4760,4760,0
|
|
20250115,174700,12750730,4760,4760,4760,4760,0
|
|
20250115,174600,12750730,4760,4760,4760,4760,0
|
|
20250115,174500,12750730,4760,4760,4760,4760,0
|
|
20250115,174400,12750730,4760,4760,4760,4760,0
|
|
20250115,174300,12750730,4760,4760,4760,4760,0
|
|
20250115,174200,12750730,4760,4760,4760,4760,0
|
|
20250115,174100,12750730,4760,4760,4760,4760,0
|
|
20250115,174000,12750730,4760,4760,4760,4760,0
|
|
20250115,173900,12750730,4760,4760,4760,4760,67
|
|
20250115,173800,12750730,4760,4760,4760,4760,0
|
|
20250115,173700,12750730,4760,4760,4760,4760,0
|
|
20250115,173600,12750730,4760,4760,4760,4760,0
|
|
20250115,173500,12750730,4760,4760,4760,4760,0
|
|
20250115,173400,12750730,4760,4760,4760,4760,0
|
|
20250115,173300,12750730,4760,4760,4760,4760,0
|
|
20250115,173200,12750730,4760,4760,4760,4760,0
|
|
20250115,173100,12750730,4760,4760,4760,4760,0
|
|
20250115,173000,12750730,4760,4760,4760,4760,0
|
|
20250115,172900,12750730,4760,4760,4760,4760,0
|
|
20250115,172800,12750730,4760,4760,4760,4760,0
|
|
20250115,172700,12750730,4760,4760,4760,4760,0
|
|
20250115,172600,12750730,4760,4760,4760,4760,0
|
|
20250115,172500,12750730,4760,4760,4760,4760,0
|
|
20250115,172400,12750730,4760,4760,4760,4760,0
|
|
20250115,172300,12750730,4760,4760,4760,4760,0
|
|
20250115,172200,12750730,4760,4760,4760,4760,0
|
|
20250115,172100,12750730,4760,4760,4760,4760,0
|
|
20250115,172000,12750730,4760,4760,4760,4760,0
|
|
20250115,171900,12750730,4760,4760,4760,4760,0
|
|
20250115,171800,12750730,4760,4760,4760,4760,0
|
|
20250115,171700,12750730,4760,4760,4760,4760,0
|
|
20250115,171600,12750730,4760,4760,4760,4760,0
|
|
20250115,171500,12750730,4760,4760,4760,4760,0
|
|
20250115,171400,12750730,4760,4760,4760,4760,0
|
|
20250115,171300,12750730,4760,4760,4760,4760,0
|
|
20250115,171200,12750730,4760,4760,4760,4760,0
|
|
20250115,171100,12750730,4760,4760,4760,4760,0
|
|
20250115,171000,12750730,4760,4760,4760,4760,0
|
|
20250115,170900,12750730,4760,4760,4760,4760,67
|
|
20250115,170800,12750730,4760,4760,4760,4760,0
|
|
20250115,170700,12750730,4760,4760,4760,4760,0
|
|
20250115,170600,12750730,4760,4760,4760,4760,0
|
|
20250115,170500,12750730,4760,4760,4760,4760,0
|
|
20250115,170400,12750730,4760,4760,4760,4760,0
|
|
20250115,170300,12750730,4760,4760,4760,4760,0
|
|
20250115,170200,12750730,4760,4760,4760,4760,0
|
|
20250115,170100,12750730,4760,4760,4760,4760,0
|
|
20250115,170000,12750730,4760,4760,4760,4760,0
|
|
20250115,165900,12750730,4760,4760,4760,4760,0
|
|
20250115,165800,12750730,4760,4760,4760,4760,0
|
|
20250115,165700,12750730,4760,4760,4760,4760,0
|
|
20250115,165600,12750730,4760,4760,4760,4760,0
|
|
20250115,165500,12750730,4760,4760,4760,4760,0
|
|
20250115,165400,12750730,4760,4760,4760,4760,0
|
|
20250115,165300,12750730,4760,4760,4760,4760,0
|
|
20250115,165200,12750730,4760,4760,4760,4760,0
|
|
20250115,165100,12750730,4760,4760,4760,4760,0
|
|
20250115,165000,12750730,4760,4760,4760,4760,0
|
|
20250115,164900,12750730,4760,4760,4760,4760,0
|
|
20250115,164800,12750730,4760,4760,4760,4760,0
|
|
20250115,164700,12750730,4760,4760,4760,4760,0
|
|
20250115,164600,12750730,4760,4760,4760,4760,0
|
|
20250115,164500,12750730,4760,4760,4760,4760,0
|
|
20250115,164400,12750730,4760,4760,4760,4760,0
|
|
20250115,164300,12750730,4760,4760,4760,4760,0
|
|
20250115,164200,12750730,4760,4760,4760,4760,0
|
|
20250115,164100,12750730,4760,4760,4760,4760,0
|
|
20250115,164000,12750730,4760,4760,4760,4760,0
|
|
20250115,163900,12750730,4760,4760,4760,4760,67
|
|
20250115,163800,12750730,4760,4760,4760,4760,0
|
|
20250115,163700,12750730,4760,4760,4760,4760,0
|
|
20250115,163600,12750730,4760,4760,4760,4760,0
|
|
20250115,163500,12750730,4760,4760,4760,4760,0
|
|
20250115,163400,12750730,4760,4760,4760,4760,0
|
|
20250115,163300,12750730,4760,4760,4760,4760,0
|
|
20250115,163200,12750730,4760,4760,4760,4760,0
|
|
20250115,163100,12750730,4760,4760,4760,4760,0
|
|
20250115,163000,12750730,4760,4760,4760,4760,0
|
|
20250115,162900,12750730,4760,4760,4760,4760,0
|
|
20250115,162800,12750730,4760,4760,4760,4760,0
|
|
20250115,162700,12750730,4760,4760,4760,4760,0
|
|
20250115,162600,12750730,4760,4760,4760,4760,0
|
|
20250115,162500,12750730,4760,4760,4760,4760,0
|
|
20250115,162400,12750730,4760,4760,4760,4760,0
|
|
20250115,162300,12750730,4760,4760,4760,4760,0
|
|
20250115,162200,12750730,4760,4760,4760,4760,0
|
|
20250115,162100,12750730,4760,4760,4760,4760,0
|
|
20250115,162000,12750730,4760,4760,4760,4760,0
|
|
20250115,161900,12750730,4760,4760,4760,4760,0
|
|
20250115,161800,12750730,4760,4760,4760,4760,0
|
|
20250115,161700,12750730,4760,4760,4760,4760,0
|
|
20250115,161600,12750730,4760,4760,4760,4760,0
|
|
20250115,161500,12750730,4760,4760,4760,4760,0
|
|
20250115,161400,12750730,4760,4760,4760,4760,0
|
|
20250115,161300,12750730,4760,4760,4760,4760,0
|
|
20250115,161200,12750730,4760,4760,4760,4760,0
|
|
20250115,161100,12750730,4760,4760,4760,4760,0
|
|
20250115,161000,12750730,4760,4760,4760,4760,0
|
|
20250115,160900,12750730,4760,4760,4760,4760,67
|
|
20250115,160800,12750730,4760,4760,4760,4760,0
|
|
20250115,160700,12750730,4760,4760,4760,4760,0
|
|
20250115,160600,12750730,4760,4760,4760,4760,0
|
|
20250115,160500,12750730,4760,4760,4760,4760,0
|
|
20250115,160400,12750730,4760,4760,4760,4760,0
|
|
20250115,160300,12750730,4760,4760,4760,4760,0
|
|
20250115,160200,12750730,4760,4760,4760,4760,0
|
|
20250115,160100,12750730,4760,4760,4760,4760,0
|
|
20250115,160000,12750730,4760,4760,4760,4760,0
|
|
20250115,155900,12750730,4760,4760,4760,4760,0
|
|
20250115,155800,12750730,4760,4760,4760,4760,0
|
|
20250115,155700,12750730,4760,4760,4760,4760,0
|
|
20250115,155600,12750730,4760,4760,4760,4760,0
|
|
20250115,155500,12750730,4760,4760,4760,4760,0
|
|
20250115,155400,12750730,4760,4760,4760,4760,0
|
|
20250115,155300,12750730,4760,4760,4760,4760,0
|
|
20250115,155200,12750730,4760,4760,4760,4760,0
|
|
20250115,155100,12750730,4760,4760,4760,4760,0
|
|
20250115,155000,12750730,4760,4760,4760,4760,0
|
|
20250115,154900,12750730,4760,4760,4760,4760,0
|
|
20250115,154800,12750730,4760,4760,4760,4760,0
|
|
20250115,154700,12750730,4760,4760,4760,4760,0
|
|
20250115,154600,12750730,4760,4760,4760,4760,0
|
|
20250115,154500,12750730,4760,4760,4760,4760,0
|
|
20250115,154400,12750730,4760,4760,4760,4760,0
|
|
20250115,154300,12750730,4760,4760,4760,4760,0
|
|
20250115,154200,12750730,4760,4760,4760,4760,0
|
|
20250115,154100,12750730,4760,4760,4760,4760,0
|
|
20250115,154000,12750730,4760,4760,4760,4760,0
|
|
20250115,153900,12750730,4760,4760,4760,4760,67
|
|
20250115,153800,12750730,4760,4760,4760,4760,0
|
|
20250115,153700,12750730,4760,4760,4760,4760,0
|
|
20250115,153600,12750730,4760,4760,4760,4760,0
|
|
20250115,153500,12750730,4760,4760,4760,4760,0
|
|
20250115,153400,12750730,4760,4760,4760,4760,0
|
|
20250115,153300,12750730,4760,4760,4760,4760,0
|
|
20250115,153200,12750730,4760,4760,4760,4760,0
|
|
20250115,153100,12750730,4760,4760,4760,4760,0
|
|
20250115,153000,12750730,4760,4760,4760,4760,67
|
|
20250115,152900,12431810,4705,4705,4705,4705,0
|
|
20250115,152800,12431810,4705,4705,4705,4705,0
|
|
20250115,152700,12431810,4705,4705,4705,4705,0
|
|
20250115,152600,12431810,4705,4705,4705,4705,0
|
|
20250115,152500,12431810,4705,4705,4705,4705,0
|
|
20250115,152400,12431810,4705,4705,4705,4705,0
|
|
20250115,152300,12431810,4705,4705,4705,4705,0
|
|
20250115,152200,12431810,4705,4705,4705,4705,0
|
|
20250115,152100,12431810,4705,4705,4705,4705,0
|
|
20250115,152000,12431810,4705,4705,4705,4705,0
|
|
20250115,151900,12431810,4705,4710,4760,4705,105
|
|
20250115,151800,11933390,4710,4710,4710,4710,0
|
|
20250115,151700,11933390,4710,4710,4710,4710,0
|
|
20250115,151600,11933390,4710,4710,4710,4710,0
|
|
20250115,151500,11933390,4710,4710,4710,4710,0
|
|
20250115,151400,11933390,4710,4710,4710,4710,0
|
|
20250115,151300,11933390,4710,4710,4710,4710,0
|
|
20250115,151200,11933390,4710,4710,4710,4710,0
|
|
20250115,151100,11933390,4710,4710,4710,4710,0
|
|
20250115,151000,11933390,4710,4710,4710,4710,0
|
|
20250115,150900,11933390,4710,4710,4710,4710,0
|
|
20250115,150800,11933390,4710,4710,4710,4710,2
|
|
20250115,150700,11923970,4710,4710,4710,4710,0
|
|
20250115,150600,11923970,4710,4710,4710,4710,0
|
|
20250115,150500,11923970,4710,4710,4710,4710,0
|
|
20250115,150400,11923970,4710,4710,4710,4710,0
|
|
20250115,150300,11923970,4710,4710,4710,4710,0
|
|
20250115,150200,11923970,4710,4710,4710,4710,8
|
|
20250115,150100,11886290,4710,4710,4710,4710,0
|
|
20250115,150000,11886290,4710,4710,4710,4710,0
|
|
20250115,145900,11886290,4710,4710,4710,4710,0
|
|
20250115,145800,11886290,4710,4710,4710,4710,0
|
|
20250115,145700,11886290,4710,4750,4750,4710,14
|
|
20250115,145600,11820310,4715,4715,4715,4715,0
|
|
20250115,145500,11820310,4715,4715,4715,4715,0
|
|
20250115,145400,11820310,4715,4715,4715,4715,26
|
|
20250115,145300,11697720,4715,4715,4715,4715,0
|
|
20250115,145200,11697720,4715,4715,4715,4715,0
|
|
20250115,145100,11697720,4715,4715,4715,4715,0
|
|
20250115,145000,11697720,4715,4715,4715,4715,0
|
|
20250115,144900,11697720,4715,4715,4715,4715,0
|
|
20250115,144800,11697720,4715,4715,4715,4715,0
|
|
20250115,144700,11697720,4715,4715,4715,4715,0
|
|
20250115,144600,11697720,4715,4715,4715,4715,2
|
|
20250115,144500,11688290,4715,4715,4715,4715,0
|
|
20250115,144400,11688290,4715,4715,4715,4715,3
|
|
20250115,144300,11674145,4755,4755,4755,4755,0
|
|
20250115,144200,11674145,4755,4755,4755,4755,0
|
|
20250115,144100,11674145,4755,4755,4755,4755,0
|
|
20250115,144000,11674145,4755,4755,4755,4755,0
|
|
20250115,143900,11674145,4755,4755,4755,4755,0
|
|
20250115,143800,11674145,4755,4755,4755,4755,0
|
|
20250115,143700,11674145,4755,4755,4755,4755,0
|
|
20250115,143600,11674145,4755,4755,4755,4755,0
|
|
20250115,143500,11674145,4755,4745,4755,4745,115
|
|
20250115,143400,11127330,4755,4755,4755,4755,0
|
|
20250115,143300,11127330,4755,4755,4755,4755,0
|
|
20250115,143200,11127330,4755,4755,4755,4755,0
|
|
20250115,143100,11127330,4755,4755,4755,4755,0
|
|
20250115,143000,11127330,4755,4755,4755,4755,0
|
|
20250115,142900,11127330,4755,4755,4755,4755,0
|
|
20250115,142800,11127330,4755,4755,4755,4755,0
|
|
20250115,142700,11127330,4755,4755,4755,4755,0
|
|
20250115,142600,11127330,4755,4755,4755,4755,0
|
|
20250115,142500,11127330,4755,4755,4755,4755,0
|
|
20250115,142400,11127330,4755,4755,4755,4755,0
|
|
20250115,142300,11127330,4755,4755,4755,4755,0
|
|
20250115,142200,11127330,4755,4755,4755,4755,0
|
|
20250115,142100,11127330,4755,4755,4755,4755,0
|
|
20250115,142000,11127330,4755,4755,4755,4755,0
|
|
20250115,141900,11127330,4755,4755,4755,4755,0
|
|
20250115,141800,11127330,4755,4755,4755,4755,0
|
|
20250115,141700,11127330,4755,4755,4755,4755,0
|
|
20250115,141600,11127330,4755,4755,4755,4755,0
|
|
20250115,141500,11127330,4755,4755,4755,4755,0
|
|
20250115,141400,11127330,4755,4755,4755,4755,0
|
|
20250115,141300,11127330,4755,4755,4755,4755,0
|
|
20250115,141200,11127330,4755,4755,4755,4755,0
|
|
20250115,141100,11127330,4755,4755,4755,4755,1
|
|
20250115,141000,11122575,4750,4720,4750,4720,4
|
|
20250115,140900,11103635,4710,4710,4710,4710,1
|
|
20250115,140800,11098925,4700,4700,4700,4700,0
|
|
20250115,140700,11098925,4700,4700,4700,4700,0
|
|
20250115,140600,11098925,4700,4700,4700,4700,0
|
|
20250115,140500,11098925,4700,4700,4700,4700,0
|
|
20250115,140400,11098925,4700,4700,4700,4700,0
|
|
20250115,140300,11098925,4700,4700,4700,4700,1
|
|
20250115,140200,11094225,4680,4680,4680,4680,0
|
|
20250115,140100,11094225,4680,4680,4680,4680,0
|
|
20250115,140000,11094225,4680,4680,4680,4680,0
|
|
20250115,135900,11094225,4680,4680,4680,4680,0
|
|
20250115,135800,11094225,4680,4680,4680,4680,0
|
|
20250115,135700,11094225,4680,4680,4680,4680,0
|
|
20250115,135600,11094225,4680,4680,4680,4680,0
|
|
20250115,135500,11094225,4680,4680,4680,4680,0
|
|
20250115,135400,11094225,4680,4680,4680,4680,0
|
|
20250115,135300,11094225,4680,4680,4680,4680,0
|
|
20250115,135200,11094225,4680,4680,4680,4680,1
|
|
20250115,135100,11089545,4690,4715,4715,4635,151
|
|
20250115,135000,10383995,4765,4765,4765,4765,0
|
|
20250115,134900,10383995,4765,4765,4765,4765,0
|
|
20250115,134800,10383995,4765,4765,4765,4765,0
|
|
20250115,134700,10383995,4765,4765,4765,4765,0
|
|
20250115,134600,10383995,4765,4765,4765,4765,0
|
|
20250115,134500,10383995,4765,4765,4765,4765,0
|
|
20250115,134400,10383995,4765,4765,4765,4765,0
|
|
20250115,134300,10383995,4765,4765,4765,4765,0
|
|
20250115,134200,10383995,4765,4765,4765,4765,0
|
|
20250115,134100,10383995,4765,4765,4765,4765,0
|
|
20250115,134000,10383995,4765,4765,4765,4765,0
|
|
20250115,133900,10383995,4765,4765,4765,4765,0
|
|
20250115,133800,10383995,4765,4765,4765,4765,0
|
|
20250115,133700,10383995,4765,4765,4765,4765,0
|
|
20250115,133600,10383995,4765,4765,4765,4765,0
|
|
20250115,133500,10383995,4765,4765,4765,4765,0
|
|
20250115,133400,10383995,4765,4765,4765,4765,0
|
|
20250115,133300,10383995,4765,4765,4765,4765,0
|
|
20250115,133200,10383995,4765,4765,4765,4765,0
|
|
20250115,133100,10383995,4765,4765,4765,4765,0
|
|
20250115,133000,10383995,4765,4765,4765,4765,0
|
|
20250115,132900,10383995,4765,4765,4765,4765,0
|
|
20250115,132800,10383995,4765,4765,4765,4765,0
|
|
20250115,132700,10383995,4765,4765,4765,4765,0
|
|
20250115,132600,10383995,4765,4765,4765,4765,0
|
|
20250115,132500,10383995,4765,4765,4765,4765,3
|
|
20250115,132400,10369700,4765,4765,4765,4765,0
|
|
20250115,132300,10369700,4765,4765,4765,4765,0
|
|
20250115,132200,10369700,4765,4765,4765,4765,0
|
|
20250115,132100,10369700,4765,4765,4765,4765,0
|
|
20250115,132000,10369700,4765,4765,4765,4765,4
|
|
20250115,131900,10350640,4765,4765,4765,4765,0
|
|
20250115,131800,10350640,4765,4765,4765,4765,0
|
|
20250115,131700,10350640,4765,4765,4765,4765,0
|
|
20250115,131600,10350640,4765,4765,4765,4765,0
|
|
20250115,131500,10350640,4765,4765,4765,4765,0
|
|
20250115,131400,10350640,4765,4765,4765,4765,0
|
|
20250115,131300,10350640,4765,4765,4765,4765,0
|
|
20250115,131200,10350640,4765,4765,4765,4765,0
|
|
20250115,131100,10350640,4765,4765,4765,4765,1
|
|
20250115,131000,10345875,4755,4755,4755,4755,57
|
|
20250115,130900,10074840,4765,4765,4765,4765,0
|
|
20250115,130800,10074840,4765,4765,4765,4765,0
|
|
20250115,130700,10074840,4765,4765,4765,4765,0
|
|
20250115,130600,10074840,4765,4765,4765,4765,0
|
|
20250115,130500,10074840,4765,4765,4765,4765,0
|
|
20250115,130400,10074840,4765,4765,4765,4765,0
|
|
20250115,130300,10074840,4765,4765,4765,4765,0
|
|
20250115,130200,10074840,4765,4765,4765,4765,0
|
|
20250115,130100,10074840,4765,4755,4765,4755,4
|
|
20250115,130000,10055810,4755,4755,4755,4755,3
|
|
20250115,125900,10041545,4765,4765,4765,4750,225
|
|
20250115,125800,8972755,4760,4760,4760,4760,0
|
|
20250115,125700,8972755,4760,4760,4760,4760,2
|
|
20250115,125600,8963235,4765,4765,4765,4765,0
|
|
20250115,125500,8963235,4765,4765,4765,4765,0
|
|
20250115,125400,8963235,4765,4765,4765,4765,0
|
|
20250115,125300,8963235,4765,4765,4765,4765,0
|
|
20250115,125200,8963235,4765,4765,4765,4765,0
|
|
20250115,125100,8963235,4765,4765,4765,4765,0
|
|
20250115,125000,8963235,4765,4765,4765,4765,0
|
|
20250115,124900,8963235,4765,4765,4765,4765,0
|
|
20250115,124800,8963235,4765,4765,4765,4765,0
|
|
20250115,124700,8963235,4765,4765,4765,4765,0
|
|
20250115,124600,8963235,4765,4765,4765,4765,0
|
|
20250115,124500,8963235,4765,4765,4765,4765,0
|
|
20250115,124400,8963235,4765,4730,4765,4730,5
|
|
20250115,124300,8939490,4680,4715,4715,4680,29
|
|
20250115,124200,8803575,4765,4765,4765,4765,0
|
|
20250115,124100,8803575,4765,4765,4765,4765,0
|
|
20250115,124000,8803575,4765,4765,4765,4765,0
|
|
20250115,123900,8803575,4765,4765,4765,4765,0
|
|
20250115,123800,8803575,4765,4765,4765,4765,0
|
|
20250115,123700,8803575,4765,4765,4765,4765,0
|
|
20250115,123600,8803575,4765,4765,4765,4765,0
|
|
20250115,123500,8803575,4765,4765,4765,4765,1
|
|
20250115,123400,8798810,4725,4725,4725,4725,1
|
|
20250115,123300,8794085,4770,4770,4770,4770,0
|
|
20250115,123200,8794085,4770,4770,4770,4770,0
|
|
20250115,123100,8794085,4770,4770,4770,4770,0
|
|
20250115,123000,8794085,4770,4770,4770,4770,0
|
|
20250115,122900,8794085,4770,4770,4770,4770,0
|
|
20250115,122800,8794085,4770,4770,4770,4770,0
|
|
20250115,122700,8794085,4770,4770,4770,4770,0
|
|
20250115,122600,8794085,4770,4770,4770,4770,0
|
|
20250115,122500,8794085,4770,4770,4770,4770,0
|
|
20250115,122400,8794085,4770,4770,4770,4770,0
|
|
20250115,122300,8794085,4770,4770,4770,4770,0
|
|
20250115,122200,8794085,4770,4770,4770,4770,0
|
|
20250115,122100,8794085,4770,4770,4770,4770,0
|
|
20250115,122000,8794085,4770,4770,4770,4770,0
|
|
20250115,121900,8794085,4770,4770,4770,4770,0
|
|
20250115,121800,8794085,4770,4770,4770,4770,0
|
|
20250115,121700,8794085,4770,4770,4770,4770,0
|
|
20250115,121600,8794085,4770,4770,4770,4770,0
|
|
20250115,121500,8794085,4770,4770,4770,4770,0
|
|
20250115,121400,8794085,4770,4770,4770,4770,0
|
|
20250115,121300,8794085,4770,4770,4770,4770,0
|
|
20250115,121200,8794085,4770,4770,4770,4770,0
|
|
20250115,121100,8794085,4770,4770,4770,4770,0
|
|
20250115,121000,8794085,4770,4770,4770,4770,0
|
|
20250115,120900,8794085,4770,4770,4770,4770,0
|
|
20250115,120800,8794085,4770,4770,4770,4770,0
|
|
20250115,120700,8794085,4770,4770,4770,4770,0
|
|
20250115,120600,8794085,4770,4770,4770,4770,0
|
|
20250115,120500,8794085,4770,4770,4770,4770,0
|
|
20250115,120400,8794085,4770,4770,4770,4770,0
|
|
20250115,120300,8794085,4770,4770,4770,4770,17
|
|
20250115,120200,8712995,4770,4770,4770,4770,0
|
|
20250115,120100,8712995,4770,4765,4770,4765,50
|
|
20250115,120000,8474660,4730,4730,4730,4730,0
|
|
20250115,115900,8474660,4730,4730,4730,4730,0
|
|
20250115,115800,8474660,4730,4730,4730,4730,0
|
|
20250115,115700,8474660,4730,4730,4730,4730,0
|
|
20250115,115600,8474660,4730,4730,4730,4730,0
|
|
20250115,115500,8474660,4730,4735,4735,4730,250
|
|
20250115,115400,7291995,4770,4770,4770,4770,0
|
|
20250115,115300,7291995,4770,4765,4770,4765,5
|
|
20250115,115200,7268165,4765,4765,4765,4765,0
|
|
20250115,115100,7268165,4765,4765,4765,4765,0
|
|
20250115,115000,7268165,4765,4765,4765,4765,0
|
|
20250115,114900,7268165,4765,4765,4765,4765,0
|
|
20250115,114800,7268165,4765,4765,4765,4765,0
|
|
20250115,114700,7268165,4765,4765,4765,4765,0
|
|
20250115,114600,7268165,4765,4765,4765,4765,0
|
|
20250115,114500,7268165,4765,4765,4765,4765,0
|
|
20250115,114400,7268165,4765,4765,4765,4765,0
|
|
20250115,114300,7268165,4765,4765,4765,4765,0
|
|
20250115,114200,7268165,4765,4765,4765,4765,0
|
|
20250115,114100,7268165,4765,4765,4765,4765,1
|
|
20250115,114000,7263400,4765,4765,4765,4765,9
|
|
20250115,113900,7220515,4770,4770,4770,4770,0
|
|
20250115,113800,7220515,4770,4765,4770,4765,14
|
|
20250115,113700,7153800,4765,4765,4765,4765,0
|
|
20250115,113600,7153800,4765,4765,4765,4765,0
|
|
20250115,113500,7153800,4765,4765,4765,4765,0
|
|
20250115,113400,7153800,4765,4765,4765,4765,0
|
|
20250115,113300,7153800,4765,4765,4765,4765,0
|
|
20250115,113200,7153800,4765,4765,4765,4765,0
|
|
20250115,113100,7153800,4765,4765,4765,4765,0
|
|
20250115,113000,7153800,4765,4765,4765,4765,0
|
|
20250115,112900,7153800,4765,4765,4765,4765,0
|
|
20250115,112800,7153800,4765,4765,4765,4765,0
|
|
20250115,112700,7153800,4765,4765,4765,4765,0
|
|
20250115,112600,7153800,4765,4765,4765,4765,0
|
|
20250115,112500,7153800,4765,4765,4765,4765,0
|
|
20250115,112400,7153800,4765,4765,4765,4765,0
|
|
20250115,112300,7153800,4765,4765,4765,4765,14
|
|
20250115,112200,7087090,4765,4765,4765,4765,15
|
|
20250115,112100,7015615,4765,4765,4765,4765,180
|
|
20250115,112000,6157915,4770,4770,4770,4770,0
|
|
20250115,111900,6157915,4770,4770,4770,4770,0
|
|
20250115,111800,6157915,4770,4770,4770,4770,0
|
|
20250115,111700,6157915,4770,4770,4770,4770,0
|
|
20250115,111600,6157915,4770,4770,4770,4770,0
|
|
20250115,111500,6157915,4770,4770,4770,4770,0
|
|
20250115,111400,6157915,4770,4770,4770,4770,0
|
|
20250115,111300,6157915,4770,4770,4770,4770,0
|
|
20250115,111200,6157915,4770,4770,4770,4770,0
|
|
20250115,111100,6157915,4770,4770,4770,4770,0
|
|
20250115,111000,6157915,4770,4770,4770,4770,0
|
|
20250115,110900,6157915,4770,4770,4770,4770,0
|
|
20250115,110800,6157915,4770,4770,4770,4770,0
|
|
20250115,110700,6157915,4770,4770,4770,4770,0
|
|
20250115,110600,6157915,4770,4770,4770,4770,0
|
|
20250115,110500,6157915,4770,4770,4770,4770,0
|
|
20250115,110400,6157915,4770,4770,4770,4770,0
|
|
20250115,110300,6157915,4770,4770,4770,4770,0
|
|
20250115,110200,6157915,4770,4770,4770,4770,0
|
|
20250115,110100,6157915,4770,4770,4770,4770,0
|
|
20250115,110000,6157915,4770,4770,4770,4770,0
|
|
20250115,105900,6157915,4770,4770,4770,4770,0
|
|
20250115,105800,6157915,4770,4770,4770,4770,0
|
|
20250115,105700,6157915,4770,4770,4770,4770,0
|
|
20250115,105600,6157915,4770,4770,4770,4770,0
|
|
20250115,105500,6157915,4770,4770,4770,4770,0
|
|
20250115,105400,6157915,4770,4770,4770,4770,0
|
|
20250115,105300,6157915,4770,4770,4770,4770,0
|
|
20250115,105200,6157915,4770,4770,4770,4770,0
|
|
20250115,105100,6157915,4770,4770,4770,4770,0
|
|
20250115,105000,6157915,4770,4770,4770,4770,0
|
|
20250115,104900,6157915,4770,4770,4770,4770,0
|
|
20250115,104800,6157915,4770,4770,4770,4770,0
|
|
20250115,104700,6157915,4770,4770,4770,4770,0
|
|
20250115,104600,6157915,4770,4770,4770,4770,0
|
|
20250115,104500,6157915,4770,4770,4770,4770,0
|
|
20250115,104400,6157915,4770,4770,4770,4770,0
|
|
20250115,104300,6157915,4770,4770,4770,4770,0
|
|
20250115,104200,6157915,4770,4770,4770,4770,0
|
|
20250115,104100,6157915,4770,4770,4770,4770,0
|
|
20250115,104000,6157915,4770,4770,4770,4770,0
|
|
20250115,103900,6157915,4770,4770,4770,4770,1
|
|
20250115,103800,6153145,4770,4770,4770,4770,0
|
|
20250115,103700,6153145,4770,4770,4770,4770,0
|
|
20250115,103600,6153145,4770,4770,4770,4770,0
|
|
20250115,103500,6153145,4770,4770,4770,4770,0
|
|
20250115,103400,6153145,4770,4770,4770,4770,0
|
|
20250115,103300,6153145,4770,4770,4770,4770,0
|
|
20250115,103200,6153145,4770,4770,4770,4770,0
|
|
20250115,103100,6153145,4770,4770,4770,4770,0
|
|
20250115,103000,6153145,4770,4770,4770,4770,0
|
|
20250115,102900,6153145,4770,4770,4770,4770,0
|
|
20250115,102800,6153145,4770,4770,4770,4770,0
|
|
20250115,102700,6153145,4770,4770,4770,4770,0
|
|
20250115,102600,6153145,4770,4770,4770,4770,0
|
|
20250115,102500,6153145,4770,4770,4770,4770,0
|
|
20250115,102400,6153145,4770,4770,4770,4770,0
|
|
20250115,102300,6153145,4770,4770,4770,4770,0
|
|
20250115,102200,6153145,4770,4770,4770,4770,0
|
|
20250115,102100,6153145,4770,4770,4770,4770,0
|
|
20250115,102000,6153145,4770,4770,4770,4770,0
|
|
20250115,101900,6153145,4770,4770,4770,4770,0
|
|
20250115,101800,6153145,4770,4770,4770,4770,0
|
|
20250115,101700,6153145,4770,4770,4770,4770,0
|
|
20250115,101600,6153145,4770,4770,4770,4770,0
|
|
20250115,101500,6153145,4770,4770,4770,4770,0
|
|
20250115,101400,6153145,4770,4770,4770,4770,0
|
|
20250115,101300,6153145,4770,4770,4770,4770,0
|
|
20250115,101200,6153145,4770,4770,4770,4770,0
|
|
20250115,101100,6153145,4770,4770,4770,4770,0
|
|
20250115,101000,6153145,4770,4770,4770,4770,0
|
|
20250115,100900,6153145,4770,4770,4770,4770,0
|
|
20250115,100800,6153145,4770,4770,4770,4770,0
|
|
20250115,100700,6153145,4770,4770,4770,4770,0
|
|
20250115,100600,6153145,4770,4770,4770,4770,0
|
|
20250115,100500,6153145,4770,4770,4770,4770,0
|
|
20250115,100400,6153145,4770,4770,4770,4770,0
|
|
20250115,100300,6153145,4770,4770,4770,4770,0
|
|
20250115,100200,6153145,4770,4770,4770,4770,0
|
|
20250115,100100,6153145,4770,4770,4770,4770,0
|
|
20250115,100000,6153145,4770,4770,4770,4770,0
|
|
20250115,095900,6153145,4770,4770,4770,4770,0
|
|
20250115,095800,6153145,4770,4770,4770,4770,0
|
|
20250115,095700,6153145,4770,4770,4770,4770,0
|
|
20250115,095600,6153145,4770,4770,4770,4770,0
|
|
20250115,095500,6153145,4770,4770,4770,4770,1
|
|
20250115,095400,6148375,4740,4735,4740,4735,614
|
|
20250115,095300,3241080,4735,4735,4735,4735,0
|
|
20250115,095200,3241080,4735,4735,4735,4735,0
|
|
20250115,095100,3241080,4735,4735,4735,4735,0
|
|
20250115,095000,3241080,4735,4735,4735,4735,0
|
|
20250115,094900,3241080,4735,4735,4735,4735,0
|
|
20250115,094800,3241080,4735,4735,4735,4735,0
|
|
20250115,094700,3241080,4735,4735,4735,4735,0
|
|
20250115,094600,3241080,4735,4735,4735,4735,0
|
|
20250115,094500,3241080,4735,4735,4735,4735,10
|
|
20250115,094400,3193730,4735,4735,4735,4735,0
|
|
20250115,094300,3193730,4735,4735,4735,4735,0
|
|
20250115,094200,3193730,4735,4735,4735,4735,0
|
|
20250115,094100,3193730,4735,4735,4735,4735,0
|
|
20250115,094000,3193730,4735,4735,4735,4735,0
|
|
20250115,093900,3193730,4735,4735,4735,4735,0
|
|
20250115,093800,3193730,4735,4735,4735,4735,0
|
|
20250115,093700,3193730,4735,4735,4735,4735,0
|
|
20250115,093600,3193730,4735,4735,4735,4735,0
|
|
20250115,093500,3193730,4735,4735,4735,4735,27
|
|
20250115,093400,3065885,4735,4740,4740,4735,227
|
|
20250115,093300,1990295,4775,4775,4775,4775,0
|
|
20250115,093200,1990295,4775,4775,4775,4775,0
|
|
20250115,093100,1990295,4775,4775,4775,4775,0
|
|
20250115,093000,1990295,4775,4775,4775,4775,0
|
|
20250115,092900,1990295,4775,4775,4775,4775,0
|
|
20250115,092800,1990295,4775,4775,4775,4775,0
|
|
20250115,092700,1990295,4775,4775,4775,4775,0
|
|
20250115,092600,1990295,4775,4775,4775,4775,0
|
|
20250115,092500,1990295,4775,4770,4775,4770,26
|
|
20250115,092400,1866270,4770,4770,4770,4770,1
|
|
20250115,092300,1861500,4735,4735,4735,4735,0
|
|
20250115,092200,1861500,4735,4735,4735,4735,0
|
|
20250115,092100,1861500,4735,4735,4735,4735,0
|
|
20250115,092000,1861500,4735,4735,4735,4735,0
|
|
20250115,091900,1861500,4735,4735,4735,4735,0
|
|
20250115,091800,1861500,4735,4735,4735,4735,0
|
|
20250115,091700,1861500,4735,4735,4735,4735,0
|
|
20250115,091600,1861500,4735,4735,4735,4735,0
|
|
20250115,091500,1861500,4735,4735,4735,4735,0
|
|
20250115,091400,1861500,4735,4745,4745,4735,200
|
|
20250115,091300,914490,4750,4760,4760,4750,33
|
|
20250115,091200,757705,4765,4765,4765,4765,41
|
|
20250115,091100,562340,4785,4785,4785,4785,0
|
|
20250115,091000,562340,4785,4785,4785,4785,0
|
|
20250115,090900,562340,4785,4785,4785,4785,0
|
|
20250115,090800,562340,4785,4785,4785,4785,0
|
|
20250115,090700,562340,4785,4785,4785,4785,0
|
|
20250115,090600,562340,4785,4785,4785,4785,1
|
|
20250115,090500,557555,4775,4775,4775,4775,3
|
|
20250115,090400,543230,4765,4765,4765,4765,0
|
|
20250115,090300,543230,4765,4765,4765,4765,10
|
|
20250115,090200,495580,4785,4785,4785,4785,0
|
|
20250115,090100,495580,4785,4785,4785,4785,1
|
|
20250115,090000,490795,4765,4765,4765,4765,103
|