653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195000,92728650,4210,4210,4210,4210,248
|
|
20250107,194900,92728650,4210,4210,4210,4210,0
|
|
20250107,194800,92728650,4210,4210,4210,4210,0
|
|
20250107,194700,92728650,4210,4210,4210,4210,0
|
|
20250107,194600,92728650,4210,4210,4210,4210,0
|
|
20250107,194500,92728650,4210,4210,4210,4210,0
|
|
20250107,194400,92728650,4210,4210,4210,4210,0
|
|
20250107,194300,92728650,4210,4210,4210,4210,0
|
|
20250107,194200,92728650,4210,4210,4210,4210,0
|
|
20250107,194100,92728650,4210,4210,4210,4210,0
|
|
20250107,194000,92728650,4210,4210,4210,4210,0
|
|
20250107,193900,92728650,4210,4210,4210,4210,0
|
|
20250107,193800,92728650,4210,4210,4210,4210,0
|
|
20250107,193700,92728650,4210,4210,4210,4210,0
|
|
20250107,193600,92728650,4210,4210,4210,4210,0
|
|
20250107,193500,92728650,4210,4210,4210,4210,0
|
|
20250107,193400,92728650,4210,4210,4210,4210,0
|
|
20250107,193300,92728650,4210,4210,4210,4210,0
|
|
20250107,193200,92728650,4210,4210,4210,4210,0
|
|
20250107,193100,92728650,4210,4210,4210,4210,0
|
|
20250107,193000,92728650,4210,4210,4210,4210,0
|
|
20250107,192900,92728650,4210,4210,4210,4210,0
|
|
20250107,192800,92728650,4210,4210,4210,4210,0
|
|
20250107,192700,92728650,4210,4210,4210,4210,0
|
|
20250107,192600,92728650,4210,4210,4210,4210,0
|
|
20250107,192500,92728650,4210,4210,4210,4210,0
|
|
20250107,192400,92728650,4210,4210,4210,4210,0
|
|
20250107,192300,92728650,4210,4210,4210,4210,0
|
|
20250107,192200,92728650,4210,4210,4210,4210,0
|
|
20250107,192100,92728650,4210,4210,4210,4210,0
|
|
20250107,192000,92728650,4210,4210,4210,4210,248
|
|
20250107,191900,92728650,4210,4210,4210,4210,0
|
|
20250107,191800,92728650,4210,4210,4210,4210,0
|
|
20250107,191700,92728650,4210,4210,4210,4210,0
|
|
20250107,191600,92728650,4210,4210,4210,4210,0
|
|
20250107,191500,92728650,4210,4210,4210,4210,0
|
|
20250107,191400,92728650,4210,4210,4210,4210,0
|
|
20250107,191300,92728650,4210,4210,4210,4210,0
|
|
20250107,191200,92728650,4210,4210,4210,4210,0
|
|
20250107,191100,92728650,4210,4210,4210,4210,0
|
|
20250107,191000,92728650,4210,4210,4210,4210,0
|
|
20250107,190900,92728650,4210,4210,4210,4210,0
|
|
20250107,190800,92728650,4210,4210,4210,4210,0
|
|
20250107,190700,92728650,4210,4210,4210,4210,0
|
|
20250107,190600,92728650,4210,4210,4210,4210,0
|
|
20250107,190500,92728650,4210,4210,4210,4210,0
|
|
20250107,190400,92728650,4210,4210,4210,4210,0
|
|
20250107,190300,92728650,4210,4210,4210,4210,0
|
|
20250107,190200,92728650,4210,4210,4210,4210,0
|
|
20250107,190100,92728650,4210,4210,4210,4210,0
|
|
20250107,190000,92728650,4210,4210,4210,4210,0
|
|
20250107,185900,92728650,4210,4210,4210,4210,0
|
|
20250107,185800,92728650,4210,4210,4210,4210,0
|
|
20250107,185700,92728650,4210,4210,4210,4210,0
|
|
20250107,185600,92728650,4210,4210,4210,4210,0
|
|
20250107,185500,92728650,4210,4210,4210,4210,0
|
|
20250107,185400,92728650,4210,4210,4210,4210,0
|
|
20250107,185300,92728650,4210,4210,4210,4210,0
|
|
20250107,185200,92728650,4210,4210,4210,4210,0
|
|
20250107,185100,92728650,4210,4210,4210,4210,0
|
|
20250107,185000,92728650,4210,4210,4210,4210,248
|
|
20250107,184900,92728650,4210,4210,4210,4210,0
|
|
20250107,184800,92728650,4210,4210,4210,4210,0
|
|
20250107,184700,92728650,4210,4210,4210,4210,0
|
|
20250107,184600,92728650,4210,4210,4210,4210,0
|
|
20250107,184500,92728650,4210,4210,4210,4210,0
|
|
20250107,184400,92728650,4210,4210,4210,4210,0
|
|
20250107,184300,92728650,4210,4210,4210,4210,0
|
|
20250107,184200,92728650,4210,4210,4210,4210,0
|
|
20250107,184100,92728650,4210,4210,4210,4210,0
|
|
20250107,184000,92728650,4210,4210,4210,4210,0
|
|
20250107,183900,92728650,4210,4210,4210,4210,0
|
|
20250107,183800,92728650,4210,4210,4210,4210,0
|
|
20250107,183700,92728650,4210,4210,4210,4210,0
|
|
20250107,183600,92728650,4210,4210,4210,4210,0
|
|
20250107,183500,92728650,4210,4210,4210,4210,0
|
|
20250107,183400,92728650,4210,4210,4210,4210,0
|
|
20250107,183300,92728650,4210,4210,4210,4210,0
|
|
20250107,183200,92728650,4210,4210,4210,4210,0
|
|
20250107,183100,92728650,4210,4210,4210,4210,0
|
|
20250107,183000,92728650,4210,4210,4210,4210,0
|
|
20250107,182900,92728650,4210,4210,4210,4210,0
|
|
20250107,182800,92728650,4210,4210,4210,4210,0
|
|
20250107,182700,92728650,4210,4210,4210,4210,0
|
|
20250107,182600,92728650,4210,4210,4210,4210,0
|
|
20250107,182500,92728650,4210,4210,4210,4210,0
|
|
20250107,182400,92728650,4210,4210,4210,4210,0
|
|
20250107,182300,92728650,4210,4210,4210,4210,0
|
|
20250107,182200,92728650,4210,4210,4210,4210,0
|
|
20250107,182100,92728650,4210,4210,4210,4210,0
|
|
20250107,182000,92728650,4210,4210,4210,4210,248
|
|
20250107,181900,92728650,4210,4210,4210,4210,0
|
|
20250107,181800,92728650,4210,4210,4210,4210,0
|
|
20250107,181700,92728650,4210,4210,4210,4210,0
|
|
20250107,181600,92728650,4210,4210,4210,4210,0
|
|
20250107,181500,92728650,4210,4210,4210,4210,0
|
|
20250107,181400,92728650,4210,4210,4210,4210,0
|
|
20250107,181300,92728650,4210,4210,4210,4210,0
|
|
20250107,181200,92728650,4210,4210,4210,4210,0
|
|
20250107,181100,92728650,4210,4210,4210,4210,0
|
|
20250107,181000,92728650,4210,4210,4210,4210,0
|
|
20250107,180900,92728650,4210,4210,4210,4210,0
|
|
20250107,180800,92728650,4210,4210,4210,4210,0
|
|
20250107,180700,92728650,4210,4210,4210,4210,0
|
|
20250107,180600,92728650,4210,4210,4210,4210,0
|
|
20250107,180500,92728650,4210,4210,4210,4210,0
|
|
20250107,180400,92728650,4210,4210,4210,4210,0
|
|
20250107,180300,92728650,4210,4210,4210,4210,0
|
|
20250107,180200,92728650,4210,4210,4210,4210,0
|
|
20250107,180100,92728650,4210,4210,4210,4210,0
|
|
20250107,180000,92728650,4210,4210,4210,4210,0
|
|
20250107,175900,92728650,4210,4210,4210,4210,0
|
|
20250107,175800,92728650,4210,4210,4210,4210,0
|
|
20250107,175700,92728650,4210,4210,4210,4210,0
|
|
20250107,175600,92728650,4210,4210,4210,4210,0
|
|
20250107,175500,92728650,4210,4210,4210,4210,0
|
|
20250107,175400,92728650,4210,4210,4210,4210,0
|
|
20250107,175300,92728650,4210,4210,4210,4210,0
|
|
20250107,175200,92728650,4210,4210,4210,4210,0
|
|
20250107,175100,92728650,4210,4210,4210,4210,0
|
|
20250107,175000,92728650,4210,4210,4210,4210,248
|
|
20250107,174900,92728650,4210,4210,4210,4210,0
|
|
20250107,174800,92728650,4210,4210,4210,4210,0
|
|
20250107,174700,92728650,4210,4210,4210,4210,0
|
|
20250107,174600,92728650,4210,4210,4210,4210,0
|
|
20250107,174500,92728650,4210,4210,4210,4210,0
|
|
20250107,174400,92728650,4210,4210,4210,4210,0
|
|
20250107,174300,92728650,4210,4210,4210,4210,0
|
|
20250107,174200,92728650,4210,4210,4210,4210,0
|
|
20250107,174100,92728650,4210,4210,4210,4210,0
|
|
20250107,174000,92728650,4210,4210,4210,4210,0
|
|
20250107,173900,92728650,4210,4210,4210,4210,0
|
|
20250107,173800,92728650,4210,4210,4210,4210,0
|
|
20250107,173700,92728650,4210,4210,4210,4210,0
|
|
20250107,173600,92728650,4210,4210,4210,4210,0
|
|
20250107,173500,92728650,4210,4210,4210,4210,0
|
|
20250107,173400,92728650,4210,4210,4210,4210,0
|
|
20250107,173300,92728650,4210,4210,4210,4210,0
|
|
20250107,173200,92728650,4210,4210,4210,4210,0
|
|
20250107,173100,92728650,4210,4210,4210,4210,0
|
|
20250107,173000,92728650,4210,4210,4210,4210,0
|
|
20250107,172900,92728650,4210,4210,4210,4210,0
|
|
20250107,172800,92728650,4210,4210,4210,4210,0
|
|
20250107,172700,92728650,4210,4210,4210,4210,0
|
|
20250107,172600,92728650,4210,4210,4210,4210,0
|
|
20250107,172500,92728650,4210,4210,4210,4210,0
|
|
20250107,172400,92728650,4210,4210,4210,4210,0
|
|
20250107,172300,92728650,4210,4210,4210,4210,0
|
|
20250107,172200,92728650,4210,4210,4210,4210,0
|
|
20250107,172100,92728650,4210,4210,4210,4210,0
|
|
20250107,172000,92728650,4210,4210,4210,4210,248
|
|
20250107,171900,92728650,4210,4210,4210,4210,0
|
|
20250107,171800,92728650,4210,4210,4210,4210,0
|
|
20250107,171700,92728650,4210,4210,4210,4210,0
|
|
20250107,171600,92728650,4210,4210,4210,4210,0
|
|
20250107,171500,92728650,4210,4210,4210,4210,0
|
|
20250107,171400,92728650,4210,4210,4210,4210,0
|
|
20250107,171300,92728650,4210,4210,4210,4210,0
|
|
20250107,171200,92728650,4210,4210,4210,4210,0
|
|
20250107,171100,92728650,4210,4210,4210,4210,0
|
|
20250107,171000,92728650,4210,4210,4210,4210,0
|
|
20250107,170900,92728650,4210,4210,4210,4210,0
|
|
20250107,170800,92728650,4210,4210,4210,4210,0
|
|
20250107,170700,92728650,4210,4210,4210,4210,0
|
|
20250107,170600,92728650,4210,4210,4210,4210,0
|
|
20250107,170500,92728650,4210,4210,4210,4210,0
|
|
20250107,170400,92728650,4210,4210,4210,4210,0
|
|
20250107,170300,92728650,4210,4210,4210,4210,0
|
|
20250107,170200,92728650,4210,4210,4210,4210,0
|
|
20250107,170100,92728650,4210,4210,4210,4210,0
|
|
20250107,170000,92728650,4210,4210,4210,4210,0
|
|
20250107,165900,92728650,4210,4210,4210,4210,0
|
|
20250107,165800,92728650,4210,4210,4210,4210,0
|
|
20250107,165700,92728650,4210,4210,4210,4210,0
|
|
20250107,165600,92728650,4210,4210,4210,4210,0
|
|
20250107,165500,92728650,4210,4210,4210,4210,0
|
|
20250107,165400,92728650,4210,4210,4210,4210,0
|
|
20250107,165300,92728650,4210,4210,4210,4210,0
|
|
20250107,165200,92728650,4210,4210,4210,4210,0
|
|
20250107,165100,92728650,4210,4210,4210,4210,0
|
|
20250107,165000,92728650,4210,4210,4210,4210,248
|
|
20250107,164900,92728650,4210,4210,4210,4210,0
|
|
20250107,164800,92728650,4210,4210,4210,4210,0
|
|
20250107,164700,92728650,4210,4210,4210,4210,0
|
|
20250107,164600,92728650,4210,4210,4210,4210,0
|
|
20250107,164500,92728650,4210,4210,4210,4210,0
|
|
20250107,164400,92728650,4210,4210,4210,4210,0
|
|
20250107,164300,92728650,4210,4210,4210,4210,0
|
|
20250107,164200,92728650,4210,4210,4210,4210,0
|
|
20250107,164100,92728650,4210,4210,4210,4210,0
|
|
20250107,164000,92728650,4210,4210,4210,4210,0
|
|
20250107,163900,92728650,4210,4210,4210,4210,0
|
|
20250107,163800,92728650,4210,4210,4210,4210,0
|
|
20250107,163700,92728650,4210,4210,4210,4210,0
|
|
20250107,163600,92728650,4210,4210,4210,4210,0
|
|
20250107,163500,92728650,4210,4210,4210,4210,0
|
|
20250107,163400,92728650,4210,4210,4210,4210,0
|
|
20250107,163300,92728650,4210,4210,4210,4210,0
|
|
20250107,163200,92728650,4210,4210,4210,4210,0
|
|
20250107,163100,92728650,4210,4210,4210,4210,0
|
|
20250107,163000,92728650,4210,4210,4210,4210,0
|
|
20250107,162900,92728650,4210,4210,4210,4210,0
|
|
20250107,162800,92728650,4210,4210,4210,4210,0
|
|
20250107,162700,92728650,4210,4210,4210,4210,0
|
|
20250107,162600,92728650,4210,4210,4210,4210,0
|
|
20250107,162500,92728650,4210,4210,4210,4210,0
|
|
20250107,162400,92728650,4210,4210,4210,4210,0
|
|
20250107,162300,92728650,4210,4210,4210,4210,0
|
|
20250107,162200,92728650,4210,4210,4210,4210,0
|
|
20250107,162100,92728650,4210,4210,4210,4210,0
|
|
20250107,162000,92728650,4210,4210,4210,4210,248
|
|
20250107,161900,92728650,4210,4210,4210,4210,0
|
|
20250107,161800,92728650,4210,4210,4210,4210,0
|
|
20250107,161700,92728650,4210,4210,4210,4210,0
|
|
20250107,161600,92728650,4210,4210,4210,4210,0
|
|
20250107,161500,92728650,4210,4210,4210,4210,0
|
|
20250107,161400,92728650,4210,4210,4210,4210,0
|
|
20250107,161300,92728650,4210,4210,4210,4210,0
|
|
20250107,161200,92728650,4210,4210,4210,4210,0
|
|
20250107,161100,92728650,4210,4210,4210,4210,0
|
|
20250107,161000,92728650,4210,4210,4210,4210,0
|
|
20250107,160900,92728650,4210,4210,4210,4210,0
|
|
20250107,160800,92728650,4210,4210,4210,4210,0
|
|
20250107,160700,92728650,4210,4210,4210,4210,0
|
|
20250107,160600,92728650,4210,4210,4210,4210,0
|
|
20250107,160500,92728650,4210,4210,4210,4210,0
|
|
20250107,160400,92728650,4210,4210,4210,4210,0
|
|
20250107,160300,92728650,4210,4210,4210,4210,0
|
|
20250107,160200,92728650,4210,4210,4210,4210,0
|
|
20250107,160100,92728650,4210,4210,4210,4210,0
|
|
20250107,160000,92728650,4210,4210,4210,4210,0
|
|
20250107,155900,92728650,4210,4210,4210,4210,0
|
|
20250107,155800,92728650,4210,4210,4210,4210,0
|
|
20250107,155700,92728650,4210,4210,4210,4210,0
|
|
20250107,155600,92728650,4210,4210,4210,4210,0
|
|
20250107,155500,92728650,4210,4210,4210,4210,0
|
|
20250107,155400,92728650,4210,4210,4210,4210,0
|
|
20250107,155300,92728650,4210,4210,4210,4210,0
|
|
20250107,155200,92728650,4210,4210,4210,4210,0
|
|
20250107,155100,92728650,4210,4210,4210,4210,0
|
|
20250107,155000,92728650,4210,4210,4210,4210,248
|
|
20250107,154900,92728650,4210,4210,4210,4210,0
|
|
20250107,154800,92728650,4210,4210,4210,4210,0
|
|
20250107,154700,92728650,4210,4210,4210,4210,0
|
|
20250107,154600,92728650,4210,4210,4210,4210,0
|
|
20250107,154500,92728650,4210,4210,4210,4210,0
|
|
20250107,154400,92728650,4210,4210,4210,4210,0
|
|
20250107,154300,92728650,4210,4210,4210,4210,0
|
|
20250107,154200,92728650,4210,4210,4210,4210,0
|
|
20250107,154100,92728650,4210,4210,4210,4210,0
|
|
20250107,154000,92728650,4210,4210,4210,4210,0
|
|
20250107,153900,92728650,4210,4210,4210,4210,0
|
|
20250107,153800,92728650,4210,4210,4210,4210,0
|
|
20250107,153700,92728650,4210,4210,4210,4210,0
|
|
20250107,153600,92728650,4210,4210,4210,4210,0
|
|
20250107,153500,92728650,4210,4210,4210,4210,0
|
|
20250107,153400,92728650,4210,4210,4210,4210,0
|
|
20250107,153300,92728650,4210,4210,4210,4210,0
|
|
20250107,153200,92728650,4210,4210,4210,4210,0
|
|
20250107,153100,92728650,4210,4210,4210,4210,0
|
|
20250107,153000,92728650,4210,4210,4210,4210,248
|
|
20250107,152900,91684570,4225,4225,4225,4225,0
|
|
20250107,152800,91684570,4225,4225,4225,4225,0
|
|
20250107,152700,91684570,4225,4225,4225,4225,0
|
|
20250107,152600,91684570,4225,4225,4225,4225,0
|
|
20250107,152500,91684570,4225,4225,4225,4225,0
|
|
20250107,152400,91684570,4225,4225,4225,4225,0
|
|
20250107,152300,91684570,4225,4225,4225,4225,0
|
|
20250107,152200,91684570,4225,4225,4225,4225,0
|
|
20250107,152100,91684570,4225,4225,4225,4225,0
|
|
20250107,152000,91684570,4225,4225,4225,4225,0
|
|
20250107,151900,91684570,4225,4220,4225,4215,79
|
|
20250107,151800,91351015,4220,4220,4220,4220,248
|
|
20250107,151700,90304455,4220,4220,4220,4220,0
|
|
20250107,151600,90304455,4220,4220,4220,4220,0
|
|
20250107,151500,90304455,4220,4220,4220,4220,0
|
|
20250107,151400,90304455,4220,4220,4220,4220,0
|
|
20250107,151300,90304455,4220,4220,4220,4220,38
|
|
20250107,151200,90144095,4220,4220,4220,4220,0
|
|
20250107,151100,90144095,4220,4220,4220,4220,0
|
|
20250107,151000,90144095,4220,4220,4220,4220,0
|
|
20250107,150900,90144095,4220,4220,4220,4220,0
|
|
20250107,150800,90144095,4220,4220,4220,4220,0
|
|
20250107,150700,90144095,4220,4220,4220,4220,0
|
|
20250107,150600,90144095,4220,4220,4220,4220,0
|
|
20250107,150500,90144095,4220,4220,4220,4220,0
|
|
20250107,150400,90144095,4220,4220,4220,4220,0
|
|
20250107,150300,90144095,4220,4220,4220,4220,0
|
|
20250107,150200,90144095,4220,4220,4220,4220,0
|
|
20250107,150100,90144095,4220,4220,4220,4220,1
|
|
20250107,150000,90139875,4215,4215,4215,4215,5
|
|
20250107,145900,90118800,4215,4215,4215,4215,100
|
|
20250107,145800,89697300,4215,4215,4215,4215,0
|
|
20250107,145700,89697300,4215,4215,4215,4215,1
|
|
20250107,145600,89693085,4215,4215,4215,4215,0
|
|
20250107,145500,89693085,4215,4215,4215,4215,0
|
|
20250107,145400,89693085,4215,4215,4215,4215,1
|
|
20250107,145300,89688870,4225,4225,4225,4225,1
|
|
20250107,145200,89684645,4230,4230,4230,4230,0
|
|
20250107,145100,89684645,4230,4230,4230,4230,10
|
|
20250107,145000,89642345,4210,4210,4210,4210,0
|
|
20250107,144900,89642345,4210,4210,4210,4210,0
|
|
20250107,144800,89642345,4210,4210,4210,4210,0
|
|
20250107,144700,89642345,4210,4210,4210,4210,0
|
|
20250107,144600,89642345,4210,4210,4210,4210,0
|
|
20250107,144500,89642345,4210,4210,4210,4210,0
|
|
20250107,144400,89642345,4210,4210,4210,4210,0
|
|
20250107,144300,89642345,4210,4210,4210,4210,0
|
|
20250107,144200,89642345,4210,4210,4210,4210,0
|
|
20250107,144100,89642345,4210,4210,4210,4210,0
|
|
20250107,144000,89642345,4210,4210,4210,4210,0
|
|
20250107,143900,89642345,4210,4210,4210,4210,0
|
|
20250107,143800,89642345,4210,4210,4210,4210,1399
|
|
20250107,143700,83752555,4205,4205,4205,4205,0
|
|
20250107,143600,83752555,4205,4210,4210,4205,401
|
|
20250107,143500,82065200,4230,4230,4230,4230,100
|
|
20250107,143400,81642200,4205,4205,4205,4205,0
|
|
20250107,143300,81642200,4205,4220,4220,4205,66
|
|
20250107,143200,81364480,4225,4225,4225,4225,0
|
|
20250107,143100,81364480,4225,4225,4225,4225,0
|
|
20250107,143000,81364480,4225,4225,4225,4225,0
|
|
20250107,142900,81364480,4225,4225,4225,4225,5
|
|
20250107,142800,81343355,4225,4225,4225,4225,0
|
|
20250107,142700,81343355,4225,4225,4225,4225,0
|
|
20250107,142600,81343355,4225,4225,4225,4225,0
|
|
20250107,142500,81343355,4225,4225,4225,4225,0
|
|
20250107,142400,81343355,4225,4225,4225,4225,0
|
|
20250107,142300,81343355,4225,4225,4225,4225,1
|
|
20250107,142200,81339130,4230,4230,4230,4230,0
|
|
20250107,142100,81339130,4230,4230,4230,4230,2
|
|
20250107,142000,81330670,4230,4230,4230,4230,0
|
|
20250107,141900,81330670,4230,4225,4230,4225,487
|
|
20250107,141800,79272260,4225,4225,4225,4225,0
|
|
20250107,141700,79272260,4225,4225,4225,4225,0
|
|
20250107,141600,79272260,4225,4225,4225,4225,0
|
|
20250107,141500,79272260,4225,4225,4225,4225,2
|
|
20250107,141400,79263810,4225,4225,4225,4225,0
|
|
20250107,141300,79263810,4225,4225,4225,4225,10
|
|
20250107,141200,79221560,4225,4225,4225,4225,0
|
|
20250107,141100,79221560,4225,4225,4225,4225,0
|
|
20250107,141000,79221560,4225,4225,4225,4225,0
|
|
20250107,140900,79221560,4225,4225,4225,4225,0
|
|
20250107,140800,79221560,4225,4225,4225,4225,0
|
|
20250107,140700,79221560,4225,4225,4225,4225,0
|
|
20250107,140600,79221560,4225,4225,4225,4225,0
|
|
20250107,140500,79221560,4225,4225,4225,4225,0
|
|
20250107,140400,79221560,4225,4225,4225,4225,2
|
|
20250107,140300,79213110,4215,4215,4215,4215,0
|
|
20250107,140200,79213110,4215,4215,4215,4215,0
|
|
20250107,140100,79213110,4215,4215,4215,4215,1
|
|
20250107,140000,79208895,4220,4220,4220,4220,0
|
|
20250107,135900,79208895,4220,4220,4220,4220,0
|
|
20250107,135800,79208895,4220,4220,4220,4220,0
|
|
20250107,135700,79208895,4220,4220,4220,4220,0
|
|
20250107,135600,79208895,4220,4220,4220,4220,0
|
|
20250107,135500,79208895,4220,4220,4220,4220,0
|
|
20250107,135400,79208895,4220,4220,4220,4220,0
|
|
20250107,135300,79208895,4220,4220,4220,4220,0
|
|
20250107,135200,79208895,4220,4220,4220,4220,0
|
|
20250107,135100,79208895,4220,4220,4220,4220,0
|
|
20250107,135000,79208895,4220,4220,4220,4220,319
|
|
20250107,134900,77862715,4220,4220,4220,4220,0
|
|
20250107,134800,77862715,4220,4220,4220,4220,11
|
|
20250107,134700,77816295,4200,4200,4200,4200,0
|
|
20250107,134600,77816295,4200,4200,4200,4200,0
|
|
20250107,134500,77816295,4200,4200,4200,4200,0
|
|
20250107,134400,77816295,4200,4200,4200,4200,5
|
|
20250107,134300,77795295,4200,4200,4200,4200,0
|
|
20250107,134200,77795295,4200,4200,4200,4200,0
|
|
20250107,134100,77795295,4200,4200,4200,4200,0
|
|
20250107,134000,77795295,4200,4215,4215,4200,2280
|
|
20250107,133900,68215030,4215,4215,4215,4215,200
|
|
20250107,133800,67372030,4210,4225,4230,4210,1328
|
|
20250107,133700,61773175,4225,4225,4225,4225,0
|
|
20250107,133600,61773175,4225,4235,4235,4225,1582
|
|
20250107,133500,55080070,4245,4245,4245,4245,0
|
|
20250107,133400,55080070,4245,4245,4245,4245,0
|
|
20250107,133300,55080070,4245,4245,4245,4245,0
|
|
20250107,133200,55080070,4245,4245,4245,4245,0
|
|
20250107,133100,55080070,4245,4245,4245,4245,1
|
|
20250107,133000,55075825,4240,4240,4240,4240,0
|
|
20250107,132900,55075825,4240,4240,4240,4240,196
|
|
20250107,132800,54244785,4245,4245,4245,4245,0
|
|
20250107,132700,54244785,4245,4245,4245,4245,0
|
|
20250107,132600,54244785,4245,4245,4245,4245,0
|
|
20250107,132500,54244785,4245,4245,4245,4245,0
|
|
20250107,132400,54244785,4245,4245,4245,4245,0
|
|
20250107,132300,54244785,4245,4245,4245,4245,0
|
|
20250107,132200,54244785,4245,4245,4245,4245,0
|
|
20250107,132100,54244785,4245,4245,4245,4245,0
|
|
20250107,132000,54244785,4245,4245,4245,4245,0
|
|
20250107,131900,54244785,4245,4245,4245,4245,0
|
|
20250107,131800,54244785,4245,4245,4245,4245,0
|
|
20250107,131700,54244785,4245,4245,4245,4245,0
|
|
20250107,131600,54244785,4245,4245,4245,4245,0
|
|
20250107,131500,54244785,4245,4245,4245,4245,0
|
|
20250107,131400,54244785,4245,4245,4245,4245,0
|
|
20250107,131300,54244785,4245,4245,4245,4245,0
|
|
20250107,131200,54244785,4245,4245,4245,4245,197
|
|
20250107,131100,53408520,4245,4245,4245,4245,3
|
|
20250107,131000,53395785,4245,4245,4245,4245,0
|
|
20250107,130900,53395785,4245,4245,4245,4245,0
|
|
20250107,130800,53395785,4245,4245,4245,4245,2
|
|
20250107,130700,53387295,4240,4240,4240,4240,0
|
|
20250107,130600,53387295,4240,4240,4240,4240,0
|
|
20250107,130500,53387295,4240,4240,4240,4240,0
|
|
20250107,130400,53387295,4240,4240,4240,4240,0
|
|
20250107,130300,53387295,4240,4240,4240,4240,0
|
|
20250107,130200,53387295,4240,4240,4240,4240,0
|
|
20250107,130100,53387295,4240,4240,4240,4240,0
|
|
20250107,130000,53387295,4240,4240,4240,4240,0
|
|
20250107,125900,53387295,4240,4240,4240,4240,0
|
|
20250107,125800,53387295,4240,4240,4240,4240,0
|
|
20250107,125700,53387295,4240,4240,4240,4240,0
|
|
20250107,125600,53387295,4240,4240,4240,4240,0
|
|
20250107,125500,53387295,4240,4240,4240,4240,0
|
|
20250107,125400,53387295,4240,4240,4240,4240,0
|
|
20250107,125300,53387295,4240,4240,4240,4240,0
|
|
20250107,125200,53387295,4240,4240,4240,4240,0
|
|
20250107,125100,53387295,4240,4240,4240,4240,100
|
|
20250107,125000,52963295,4240,4245,4245,4240,240
|
|
20250107,124900,51944520,4245,4245,4245,4245,0
|
|
20250107,124800,51944520,4245,4245,4245,4245,0
|
|
20250107,124700,51944520,4245,4245,4245,4245,0
|
|
20250107,124600,51944520,4245,4245,4245,4245,1
|
|
20250107,124500,51940275,4245,4245,4245,4245,0
|
|
20250107,124400,51940275,4245,4245,4245,4245,2
|
|
20250107,124300,51931785,4245,4245,4245,4245,0
|
|
20250107,124200,51931785,4245,4245,4245,4245,0
|
|
20250107,124100,51931785,4245,4245,4245,4245,0
|
|
20250107,124000,51931785,4245,4245,4245,4245,0
|
|
20250107,123900,51931785,4245,4245,4245,4245,0
|
|
20250107,123800,51931785,4245,4245,4245,4245,0
|
|
20250107,123700,51931785,4245,4245,4245,4245,0
|
|
20250107,123600,51931785,4245,4245,4245,4245,70
|
|
20250107,123500,51634635,4245,4245,4245,4245,0
|
|
20250107,123400,51634635,4245,4245,4245,4245,0
|
|
20250107,123300,51634635,4245,4245,4245,4245,0
|
|
20250107,123200,51634635,4245,4245,4245,4245,0
|
|
20250107,123100,51634635,4245,4245,4245,4245,0
|
|
20250107,123000,51634635,4245,4245,4245,4245,0
|
|
20250107,122900,51634635,4245,4245,4245,4245,0
|
|
20250107,122800,51634635,4245,4245,4245,4245,0
|
|
20250107,122700,51634635,4245,4245,4245,4245,0
|
|
20250107,122600,51634635,4245,4245,4245,4245,0
|
|
20250107,122500,51634635,4245,4245,4245,4245,0
|
|
20250107,122400,51634635,4245,4245,4245,4245,0
|
|
20250107,122300,51634635,4245,4245,4245,4245,23
|
|
20250107,122200,51537000,4265,4265,4265,4265,0
|
|
20250107,122100,51537000,4265,4265,4265,4265,0
|
|
20250107,122000,51537000,4265,4265,4265,4265,0
|
|
20250107,121900,51537000,4265,4265,4265,4265,0
|
|
20250107,121800,51537000,4265,4265,4265,4265,0
|
|
20250107,121700,51537000,4265,4265,4265,4265,0
|
|
20250107,121600,51537000,4265,4265,4265,4265,1
|
|
20250107,121500,51532735,4260,4260,4260,4260,0
|
|
20250107,121400,51532735,4260,4260,4260,4260,249
|
|
20250107,121300,50471995,4265,4245,4265,4245,489
|
|
20250107,121200,48392680,4240,4240,4240,4240,0
|
|
20250107,121100,48392680,4240,4240,4240,4240,0
|
|
20250107,121000,48392680,4240,4240,4240,4240,0
|
|
20250107,120900,48392680,4240,4240,4240,4240,0
|
|
20250107,120800,48392680,4240,4240,4240,4240,0
|
|
20250107,120700,48392680,4240,4250,4250,4240,10
|
|
20250107,120600,48350270,4245,4245,4245,4245,0
|
|
20250107,120500,48350270,4245,4245,4245,4245,0
|
|
20250107,120400,48350270,4245,4245,4245,4245,11
|
|
20250107,120300,48303575,4245,4245,4245,4245,13
|
|
20250107,120200,48248390,4245,4245,4245,4245,55
|
|
20250107,120100,48014915,4250,4250,4250,4250,25
|
|
20250107,120000,47908665,4250,4245,4250,4245,165
|
|
20250107,115900,47208115,4245,4245,4245,4245,0
|
|
20250107,115800,47208115,4245,4245,4245,4245,130
|
|
20250107,115700,46656265,4245,4245,4245,4245,14
|
|
20250107,115600,46596835,4235,4235,4235,4235,0
|
|
20250107,115500,46596835,4235,4235,4235,4235,0
|
|
20250107,115400,46596835,4235,4235,4235,4235,27
|
|
20250107,115300,46482490,4235,4235,4235,4235,9
|
|
20250107,115200,46444375,4230,4230,4230,4230,0
|
|
20250107,115100,46444375,4230,4230,4230,4230,0
|
|
20250107,115000,46444375,4230,4230,4230,4230,0
|
|
20250107,114900,46444375,4230,4230,4230,4230,0
|
|
20250107,114800,46444375,4230,4230,4230,4230,0
|
|
20250107,114700,46444375,4230,4230,4230,4230,0
|
|
20250107,114600,46444375,4230,4230,4230,4230,0
|
|
20250107,114500,46444375,4230,4230,4230,4230,0
|
|
20250107,114400,46444375,4230,4230,4230,4230,0
|
|
20250107,114300,46444375,4230,4230,4230,4230,0
|
|
20250107,114200,46444375,4230,4230,4230,4230,0
|
|
20250107,114100,46444375,4230,4230,4230,4230,30
|
|
20250107,114000,46317475,4230,4230,4230,4230,0
|
|
20250107,113900,46317475,4230,4230,4230,4230,0
|
|
20250107,113800,46317475,4230,4230,4230,4230,0
|
|
20250107,113700,46317475,4230,4230,4230,4230,0
|
|
20250107,113600,46317475,4230,4230,4230,4230,0
|
|
20250107,113500,46317475,4230,4230,4230,4230,0
|
|
20250107,113400,46317475,4230,4230,4230,4230,0
|
|
20250107,113300,46317475,4230,4230,4230,4230,0
|
|
20250107,113200,46317475,4230,4230,4230,4230,0
|
|
20250107,113100,46317475,4230,4230,4230,4230,0
|
|
20250107,113000,46317475,4230,4230,4230,4230,0
|
|
20250107,112900,46317475,4230,4230,4230,4230,0
|
|
20250107,112800,46317475,4230,4230,4230,4230,0
|
|
20250107,112700,46317475,4230,4230,4230,4230,1902
|
|
20250107,112600,38272015,4240,4240,4240,4240,98
|
|
20250107,112500,37856495,4240,4240,4240,4240,0
|
|
20250107,112400,37856495,4240,4240,4240,4240,2
|
|
20250107,112300,37848015,4235,4235,4235,4235,0
|
|
20250107,112200,37848015,4235,4235,4235,4235,0
|
|
20250107,112100,37848015,4235,4235,4235,4235,0
|
|
20250107,112000,37848015,4235,4235,4235,4235,0
|
|
20250107,111900,37848015,4235,4235,4235,4235,0
|
|
20250107,111800,37848015,4235,4235,4235,4235,0
|
|
20250107,111700,37848015,4235,4235,4235,4235,0
|
|
20250107,111600,37848015,4235,4235,4235,4235,0
|
|
20250107,111500,37848015,4235,4240,4240,4235,486
|
|
20250107,111400,35789800,4235,4235,4235,4235,1
|
|
20250107,111300,35785565,4235,4235,4235,4235,0
|
|
20250107,111200,35785565,4235,4235,4235,4235,0
|
|
20250107,111100,35785565,4235,4235,4235,4235,0
|
|
20250107,111000,35785565,4235,4235,4235,4235,0
|
|
20250107,110900,35785565,4235,4240,4240,4235,73
|
|
20250107,110800,35476160,4240,4240,4240,4240,0
|
|
20250107,110700,35476160,4240,4240,4240,4240,0
|
|
20250107,110600,35476160,4240,4240,4240,4240,0
|
|
20250107,110500,35476160,4240,4240,4240,4240,0
|
|
20250107,110400,35476160,4240,4240,4240,4240,1
|
|
20250107,110300,35471920,4245,4245,4245,4245,543
|
|
20250107,110200,33166885,4245,4245,4245,4245,0
|
|
20250107,110100,33166885,4245,4245,4245,4245,0
|
|
20250107,110000,33166885,4245,4245,4245,4245,5
|
|
20250107,105900,33145660,4245,4240,4245,4240,309
|
|
20250107,105800,31834455,4230,4230,4230,4230,0
|
|
20250107,105700,31834455,4230,4230,4230,4230,0
|
|
20250107,105600,31834455,4230,4230,4230,4230,0
|
|
20250107,105500,31834455,4230,4230,4230,4230,0
|
|
20250107,105400,31834455,4230,4230,4230,4230,0
|
|
20250107,105300,31834455,4230,4230,4230,4230,0
|
|
20250107,105200,31834455,4230,4230,4230,4230,0
|
|
20250107,105100,31834455,4230,4230,4230,4230,10
|
|
20250107,105000,31792155,4240,4240,4240,4240,153
|
|
20250107,104900,31143435,4240,4240,4240,4240,1
|
|
20250107,104800,31139195,4240,4235,4240,4235,199
|
|
20250107,104700,30296425,4230,4230,4230,4230,0
|
|
20250107,104600,30296425,4230,4235,4235,4230,5
|
|
20250107,104500,30275255,4235,4235,4235,4235,0
|
|
20250107,104400,30275255,4235,4235,4235,4235,2
|
|
20250107,104300,30266785,4235,4235,4235,4235,264
|
|
20250107,104200,29148745,4240,4240,4240,4240,5
|
|
20250107,104100,29127545,4240,4240,4240,4240,0
|
|
20250107,104000,29127545,4240,4240,4240,4240,0
|
|
20250107,103900,29127545,4240,4240,4240,4240,93
|
|
20250107,103800,28733225,4270,4270,4270,4270,0
|
|
20250107,103700,28733225,4270,4270,4270,4270,0
|
|
20250107,103600,28733225,4270,4270,4270,4270,0
|
|
20250107,103500,28733225,4270,4270,4270,4270,1
|
|
20250107,103400,28728955,4265,4260,4265,4240,135
|
|
20250107,103300,28154220,4260,4260,4260,4260,0
|
|
20250107,103200,28154220,4260,4260,4260,4260,1
|
|
20250107,103100,28149960,4260,4260,4260,4260,15
|
|
20250107,103000,28086060,4260,4255,4260,4255,10
|
|
20250107,102900,28043505,4255,4250,4255,4250,320
|
|
20250107,102800,26681910,4255,4240,4255,4240,1007
|
|
20250107,102700,22406800,4245,4245,4245,4245,0
|
|
20250107,102600,22406800,4245,4245,4245,4245,0
|
|
20250107,102500,22406800,4245,4245,4245,4245,0
|
|
20250107,102400,22406800,4245,4245,4245,4245,0
|
|
20250107,102300,22406800,4245,4245,4245,4245,13
|
|
20250107,102200,22351615,4235,4235,4235,4235,1
|
|
20250107,102100,22347380,4240,4240,4240,4240,0
|
|
20250107,102000,22347380,4240,4240,4240,4240,0
|
|
20250107,101900,22347380,4240,4240,4240,4240,200
|
|
20250107,101800,21499380,4245,4245,4245,4245,100
|
|
20250107,101700,21074880,4230,4230,4230,4230,0
|
|
20250107,101600,21074880,4230,4230,4230,4230,0
|
|
20250107,101500,21074880,4230,4235,4235,4230,185
|
|
20250107,101400,20292310,4235,4235,4235,4235,51
|
|
20250107,101300,20076325,4235,4235,4235,4235,0
|
|
20250107,101200,20076325,4235,4235,4235,4235,0
|
|
20250107,101100,20076325,4235,4235,4235,4235,5
|
|
20250107,101000,20055150,4240,4240,4240,4240,0
|
|
20250107,100900,20055150,4240,4240,4240,4240,2
|
|
20250107,100800,20046670,4240,4245,4245,4240,312
|
|
20250107,100700,18723785,4245,4245,4245,4245,170
|
|
20250107,100600,18002135,4245,4255,4255,4245,453
|
|
20250107,100500,16079140,4255,4255,4255,4255,24
|
|
20250107,100400,15977020,4250,4250,4250,4250,0
|
|
20250107,100300,15977020,4250,4250,4250,4250,0
|
|
20250107,100200,15977020,4250,4250,4250,4250,199
|
|
20250107,100100,15131270,4250,4250,4250,4250,0
|
|
20250107,100000,15131270,4250,4255,4255,4250,705
|
|
20250107,095900,12134000,4255,4255,4255,4255,0
|
|
20250107,095800,12134000,4255,4255,4255,4255,50
|
|
20250107,095700,11921250,4270,4270,4270,4270,0
|
|
20250107,095600,11921250,4270,4270,4270,4270,0
|
|
20250107,095500,11921250,4270,4270,4270,4270,0
|
|
20250107,095400,11921250,4270,4260,4270,4260,500
|
|
20250107,095300,9790715,4260,4260,4260,4260,85
|
|
20250107,095200,9428615,4260,4260,4260,4260,0
|
|
20250107,095100,9428615,4260,4260,4260,4260,0
|
|
20250107,095000,9428615,4260,4260,4260,4260,0
|
|
20250107,094900,9428615,4260,4260,4260,4260,14
|
|
20250107,094800,9368975,4255,4255,4255,4255,108
|
|
20250107,094700,8909435,4255,4255,4255,4255,0
|
|
20250107,094600,8909435,4255,4255,4255,4255,0
|
|
20250107,094500,8909435,4255,4255,4255,4255,0
|
|
20250107,094400,8909435,4255,4255,4255,4255,1
|
|
20250107,094300,8905180,4255,4255,4255,4255,510
|
|
20250107,094200,6735130,4255,4255,4255,4255,10
|
|
20250107,094100,6692580,4255,4255,4255,4255,0
|
|
20250107,094000,6692580,4255,4255,4255,4255,0
|
|
20250107,093900,6692580,4255,4255,4255,4255,0
|
|
20250107,093800,6692580,4255,4255,4255,4255,59
|
|
20250107,093700,6441535,4255,4255,4255,4255,0
|
|
20250107,093600,6441535,4255,4255,4255,4255,0
|
|
20250107,093500,6441535,4255,4255,4255,4255,0
|
|
20250107,093400,6441535,4255,4255,4255,4255,0
|
|
20250107,093300,6441535,4255,4255,4255,4255,0
|
|
20250107,093200,6441535,4255,4255,4255,4255,0
|
|
20250107,093100,6441535,4255,4255,4255,4255,0
|
|
20250107,093000,6441535,4255,4255,4255,4255,0
|
|
20250107,092900,6441535,4255,4255,4255,4255,20
|
|
20250107,092800,6356435,4255,4255,4255,4255,0
|
|
20250107,092700,6356435,4255,4255,4255,4255,0
|
|
20250107,092600,6356435,4255,4255,4255,4255,18
|
|
20250107,092500,6279845,4255,4255,4255,4255,0
|
|
20250107,092400,6279845,4255,4255,4255,4255,7
|
|
20250107,092300,6250060,4245,4245,4245,4245,226
|
|
20250107,092200,5290690,4250,4250,4250,4250,0
|
|
20250107,092100,5290690,4250,4250,4250,4250,0
|
|
20250107,092000,5290690,4250,4250,4250,4250,0
|
|
20250107,091900,5290690,4250,4250,4250,4250,240
|
|
20250107,091800,4270690,4250,4250,4250,4250,3
|
|
20250107,091700,4257940,4250,4250,4250,4250,2
|
|
20250107,091600,4249440,4250,4250,4250,4250,0
|
|
20250107,091500,4249440,4250,4250,4250,4250,0
|
|
20250107,091400,4249440,4250,4250,4250,4250,0
|
|
20250107,091300,4249440,4250,4250,4250,4250,0
|
|
20250107,091200,4249440,4250,4250,4250,4250,0
|
|
20250107,091100,4249440,4250,4250,4250,4250,19
|
|
20250107,091000,4168690,4250,4250,4250,4250,240
|
|
20250107,090900,3148690,4250,4250,4250,4250,0
|
|
20250107,090800,3148690,4250,4250,4250,4250,171
|
|
20250107,090700,2421940,4250,4250,4250,4250,0
|
|
20250107,090600,2421940,4250,4250,4250,4250,0
|
|
20250107,090500,2421940,4250,4250,4250,4250,2
|
|
20250107,090400,2413440,4240,4240,4240,4240,1
|
|
20250107,090300,2409200,4240,4240,4240,4240,0
|
|
20250107,090200,2409200,4240,4240,4240,4240,1
|
|
20250107,090100,2404960,4240,4240,4240,4240,232
|
|
20250107,090000,1421280,4230,4230,4230,4230,336
|