653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195000,48629140,4200,4200,4200,4200,191
|
|
20250108,194900,48629140,4200,4200,4200,4200,0
|
|
20250108,194800,48629140,4200,4200,4200,4200,0
|
|
20250108,194700,48629140,4200,4200,4200,4200,0
|
|
20250108,194600,48629140,4200,4200,4200,4200,0
|
|
20250108,194500,48629140,4200,4200,4200,4200,0
|
|
20250108,194400,48629140,4200,4200,4200,4200,0
|
|
20250108,194300,48629140,4200,4200,4200,4200,0
|
|
20250108,194200,48629140,4200,4200,4200,4200,0
|
|
20250108,194100,48629140,4200,4200,4200,4200,0
|
|
20250108,194000,48629140,4200,4200,4200,4200,0
|
|
20250108,193900,48629140,4200,4200,4200,4200,0
|
|
20250108,193800,48629140,4200,4200,4200,4200,0
|
|
20250108,193700,48629140,4200,4200,4200,4200,0
|
|
20250108,193600,48629140,4200,4200,4200,4200,0
|
|
20250108,193500,48629140,4200,4200,4200,4200,0
|
|
20250108,193400,48629140,4200,4200,4200,4200,0
|
|
20250108,193300,48629140,4200,4200,4200,4200,0
|
|
20250108,193200,48629140,4200,4200,4200,4200,0
|
|
20250108,193100,48629140,4200,4200,4200,4200,0
|
|
20250108,193000,48629140,4200,4200,4200,4200,0
|
|
20250108,192900,48629140,4200,4200,4200,4200,0
|
|
20250108,192800,48629140,4200,4200,4200,4200,0
|
|
20250108,192700,48629140,4200,4200,4200,4200,0
|
|
20250108,192600,48629140,4200,4200,4200,4200,0
|
|
20250108,192500,48629140,4200,4200,4200,4200,0
|
|
20250108,192400,48629140,4200,4200,4200,4200,0
|
|
20250108,192300,48629140,4200,4200,4200,4200,0
|
|
20250108,192200,48629140,4200,4200,4200,4200,0
|
|
20250108,192100,48629140,4200,4200,4200,4200,0
|
|
20250108,192000,48629140,4200,4200,4200,4200,191
|
|
20250108,191900,48629140,4200,4200,4200,4200,0
|
|
20250108,191800,48629140,4200,4200,4200,4200,0
|
|
20250108,191700,48629140,4200,4200,4200,4200,0
|
|
20250108,191600,48629140,4200,4200,4200,4200,0
|
|
20250108,191500,48629140,4200,4200,4200,4200,0
|
|
20250108,191400,48629140,4200,4200,4200,4200,0
|
|
20250108,191300,48629140,4200,4200,4200,4200,0
|
|
20250108,191200,48629140,4200,4200,4200,4200,0
|
|
20250108,191100,48629140,4200,4200,4200,4200,0
|
|
20250108,191000,48629140,4200,4200,4200,4200,0
|
|
20250108,190900,48629140,4200,4200,4200,4200,0
|
|
20250108,190800,48629140,4200,4200,4200,4200,0
|
|
20250108,190700,48629140,4200,4200,4200,4200,0
|
|
20250108,190600,48629140,4200,4200,4200,4200,0
|
|
20250108,190500,48629140,4200,4200,4200,4200,0
|
|
20250108,190400,48629140,4200,4200,4200,4200,0
|
|
20250108,190300,48629140,4200,4200,4200,4200,0
|
|
20250108,190200,48629140,4200,4200,4200,4200,0
|
|
20250108,190100,48629140,4200,4200,4200,4200,0
|
|
20250108,190000,48629140,4200,4200,4200,4200,0
|
|
20250108,185900,48629140,4200,4200,4200,4200,0
|
|
20250108,185800,48629140,4200,4200,4200,4200,0
|
|
20250108,185700,48629140,4200,4200,4200,4200,0
|
|
20250108,185600,48629140,4200,4200,4200,4200,0
|
|
20250108,185500,48629140,4200,4200,4200,4200,0
|
|
20250108,185400,48629140,4200,4200,4200,4200,0
|
|
20250108,185300,48629140,4200,4200,4200,4200,0
|
|
20250108,185200,48629140,4200,4200,4200,4200,0
|
|
20250108,185100,48629140,4200,4200,4200,4200,0
|
|
20250108,185000,48629140,4200,4200,4200,4200,191
|
|
20250108,184900,48629140,4200,4200,4200,4200,0
|
|
20250108,184800,48629140,4200,4200,4200,4200,0
|
|
20250108,184700,48629140,4200,4200,4200,4200,0
|
|
20250108,184600,48629140,4200,4200,4200,4200,0
|
|
20250108,184500,48629140,4200,4200,4200,4200,0
|
|
20250108,184400,48629140,4200,4200,4200,4200,0
|
|
20250108,184300,48629140,4200,4200,4200,4200,0
|
|
20250108,184200,48629140,4200,4200,4200,4200,0
|
|
20250108,184100,48629140,4200,4200,4200,4200,0
|
|
20250108,184000,48629140,4200,4200,4200,4200,0
|
|
20250108,183900,48629140,4200,4200,4200,4200,0
|
|
20250108,183800,48629140,4200,4200,4200,4200,0
|
|
20250108,183700,48629140,4200,4200,4200,4200,0
|
|
20250108,183600,48629140,4200,4200,4200,4200,0
|
|
20250108,183500,48629140,4200,4200,4200,4200,0
|
|
20250108,183400,48629140,4200,4200,4200,4200,0
|
|
20250108,183300,48629140,4200,4200,4200,4200,0
|
|
20250108,183200,48629140,4200,4200,4200,4200,0
|
|
20250108,183100,48629140,4200,4200,4200,4200,0
|
|
20250108,183000,48629140,4200,4200,4200,4200,0
|
|
20250108,182900,48629140,4200,4200,4200,4200,0
|
|
20250108,182800,48629140,4200,4200,4200,4200,0
|
|
20250108,182700,48629140,4200,4200,4200,4200,0
|
|
20250108,182600,48629140,4200,4200,4200,4200,0
|
|
20250108,182500,48629140,4200,4200,4200,4200,0
|
|
20250108,182400,48629140,4200,4200,4200,4200,0
|
|
20250108,182300,48629140,4200,4200,4200,4200,0
|
|
20250108,182200,48629140,4200,4200,4200,4200,0
|
|
20250108,182100,48629140,4200,4200,4200,4200,0
|
|
20250108,182000,48629140,4200,4200,4200,4200,191
|
|
20250108,181900,48629140,4200,4200,4200,4200,0
|
|
20250108,181800,48629140,4200,4200,4200,4200,0
|
|
20250108,181700,48629140,4200,4200,4200,4200,0
|
|
20250108,181600,48629140,4200,4200,4200,4200,0
|
|
20250108,181500,48629140,4200,4200,4200,4200,0
|
|
20250108,181400,48629140,4200,4200,4200,4200,0
|
|
20250108,181300,48629140,4200,4200,4200,4200,0
|
|
20250108,181200,48629140,4200,4200,4200,4200,0
|
|
20250108,181100,48629140,4200,4200,4200,4200,0
|
|
20250108,181000,48629140,4200,4200,4200,4200,0
|
|
20250108,180900,48629140,4200,4200,4200,4200,0
|
|
20250108,180800,48629140,4200,4200,4200,4200,0
|
|
20250108,180700,48629140,4200,4200,4200,4200,0
|
|
20250108,180600,48629140,4200,4200,4200,4200,0
|
|
20250108,180500,48629140,4200,4200,4200,4200,0
|
|
20250108,180400,48629140,4200,4200,4200,4200,0
|
|
20250108,180300,48629140,4200,4200,4200,4200,0
|
|
20250108,180200,48629140,4200,4200,4200,4200,0
|
|
20250108,180100,48629140,4200,4200,4200,4200,0
|
|
20250108,180000,48629140,4200,4200,4200,4200,0
|
|
20250108,175900,48629140,4200,4200,4200,4200,0
|
|
20250108,175800,48629140,4200,4200,4200,4200,0
|
|
20250108,175700,48629140,4200,4200,4200,4200,0
|
|
20250108,175600,48629140,4200,4200,4200,4200,0
|
|
20250108,175500,48629140,4200,4200,4200,4200,0
|
|
20250108,175400,48629140,4200,4200,4200,4200,0
|
|
20250108,175300,48629140,4200,4200,4200,4200,0
|
|
20250108,175200,48629140,4200,4200,4200,4200,0
|
|
20250108,175100,48629140,4200,4200,4200,4200,0
|
|
20250108,175000,48629140,4200,4200,4200,4200,191
|
|
20250108,174900,48629140,4200,4200,4200,4200,0
|
|
20250108,174800,48629140,4200,4200,4200,4200,0
|
|
20250108,174700,48629140,4200,4200,4200,4200,0
|
|
20250108,174600,48629140,4200,4200,4200,4200,0
|
|
20250108,174500,48629140,4200,4200,4200,4200,0
|
|
20250108,174400,48629140,4200,4200,4200,4200,0
|
|
20250108,174300,48629140,4200,4200,4200,4200,0
|
|
20250108,174200,48629140,4200,4200,4200,4200,0
|
|
20250108,174100,48629140,4200,4200,4200,4200,0
|
|
20250108,174000,48629140,4200,4200,4200,4200,0
|
|
20250108,173900,48629140,4200,4200,4200,4200,0
|
|
20250108,173800,48629140,4200,4200,4200,4200,0
|
|
20250108,173700,48629140,4200,4200,4200,4200,0
|
|
20250108,173600,48629140,4200,4200,4200,4200,0
|
|
20250108,173500,48629140,4200,4200,4200,4200,0
|
|
20250108,173400,48629140,4200,4200,4200,4200,0
|
|
20250108,173300,48629140,4200,4200,4200,4200,0
|
|
20250108,173200,48629140,4200,4200,4200,4200,0
|
|
20250108,173100,48629140,4200,4200,4200,4200,0
|
|
20250108,173000,48629140,4200,4200,4200,4200,0
|
|
20250108,172900,48629140,4200,4200,4200,4200,0
|
|
20250108,172800,48629140,4200,4200,4200,4200,0
|
|
20250108,172700,48629140,4200,4200,4200,4200,0
|
|
20250108,172600,48629140,4200,4200,4200,4200,0
|
|
20250108,172500,48629140,4200,4200,4200,4200,0
|
|
20250108,172400,48629140,4200,4200,4200,4200,0
|
|
20250108,172300,48629140,4200,4200,4200,4200,0
|
|
20250108,172200,48629140,4200,4200,4200,4200,0
|
|
20250108,172100,48629140,4200,4200,4200,4200,0
|
|
20250108,172000,48629140,4200,4200,4200,4200,191
|
|
20250108,171900,48629140,4200,4200,4200,4200,0
|
|
20250108,171800,48629140,4200,4200,4200,4200,0
|
|
20250108,171700,48629140,4200,4200,4200,4200,0
|
|
20250108,171600,48629140,4200,4200,4200,4200,0
|
|
20250108,171500,48629140,4200,4200,4200,4200,0
|
|
20250108,171400,48629140,4200,4200,4200,4200,0
|
|
20250108,171300,48629140,4200,4200,4200,4200,0
|
|
20250108,171200,48629140,4200,4200,4200,4200,0
|
|
20250108,171100,48629140,4200,4200,4200,4200,0
|
|
20250108,171000,48629140,4200,4200,4200,4200,0
|
|
20250108,170900,48629140,4200,4200,4200,4200,0
|
|
20250108,170800,48629140,4200,4200,4200,4200,0
|
|
20250108,170700,48629140,4200,4200,4200,4200,0
|
|
20250108,170600,48629140,4200,4200,4200,4200,0
|
|
20250108,170500,48629140,4200,4200,4200,4200,0
|
|
20250108,170400,48629140,4200,4200,4200,4200,0
|
|
20250108,170300,48629140,4200,4200,4200,4200,0
|
|
20250108,170200,48629140,4200,4200,4200,4200,0
|
|
20250108,170100,48629140,4200,4200,4200,4200,0
|
|
20250108,170000,48629140,4200,4200,4200,4200,0
|
|
20250108,165900,48629140,4200,4200,4200,4200,0
|
|
20250108,165800,48629140,4200,4200,4200,4200,0
|
|
20250108,165700,48629140,4200,4200,4200,4200,0
|
|
20250108,165600,48629140,4200,4200,4200,4200,0
|
|
20250108,165500,48629140,4200,4200,4200,4200,0
|
|
20250108,165400,48629140,4200,4200,4200,4200,0
|
|
20250108,165300,48629140,4200,4200,4200,4200,0
|
|
20250108,165200,48629140,4200,4200,4200,4200,0
|
|
20250108,165100,48629140,4200,4200,4200,4200,0
|
|
20250108,165000,48629140,4200,4200,4200,4200,191
|
|
20250108,164900,48629140,4200,4200,4200,4200,0
|
|
20250108,164800,48629140,4200,4200,4200,4200,0
|
|
20250108,164700,48629140,4200,4200,4200,4200,0
|
|
20250108,164600,48629140,4200,4200,4200,4200,0
|
|
20250108,164500,48629140,4200,4200,4200,4200,0
|
|
20250108,164400,48629140,4200,4200,4200,4200,0
|
|
20250108,164300,48629140,4200,4200,4200,4200,0
|
|
20250108,164200,48629140,4200,4200,4200,4200,0
|
|
20250108,164100,48629140,4200,4200,4200,4200,0
|
|
20250108,164000,48629140,4200,4200,4200,4200,0
|
|
20250108,163900,48629140,4200,4200,4200,4200,0
|
|
20250108,163800,48629140,4200,4200,4200,4200,0
|
|
20250108,163700,48629140,4200,4200,4200,4200,0
|
|
20250108,163600,48629140,4200,4200,4200,4200,0
|
|
20250108,163500,48629140,4200,4200,4200,4200,0
|
|
20250108,163400,48629140,4200,4200,4200,4200,0
|
|
20250108,163300,48629140,4200,4200,4200,4200,0
|
|
20250108,163200,48629140,4200,4200,4200,4200,0
|
|
20250108,163100,48629140,4200,4200,4200,4200,0
|
|
20250108,163000,48629140,4200,4200,4200,4200,0
|
|
20250108,162900,48629140,4200,4200,4200,4200,0
|
|
20250108,162800,48629140,4200,4200,4200,4200,0
|
|
20250108,162700,48629140,4200,4200,4200,4200,0
|
|
20250108,162600,48629140,4200,4200,4200,4200,0
|
|
20250108,162500,48629140,4200,4200,4200,4200,0
|
|
20250108,162400,48629140,4200,4200,4200,4200,0
|
|
20250108,162300,48629140,4200,4200,4200,4200,0
|
|
20250108,162200,48629140,4200,4200,4200,4200,0
|
|
20250108,162100,48629140,4200,4200,4200,4200,0
|
|
20250108,162000,48629140,4200,4200,4200,4200,191
|
|
20250108,161900,48629140,4200,4200,4200,4200,0
|
|
20250108,161800,48629140,4200,4200,4200,4200,0
|
|
20250108,161700,48629140,4200,4200,4200,4200,0
|
|
20250108,161600,48629140,4200,4200,4200,4200,0
|
|
20250108,161500,48629140,4200,4200,4200,4200,0
|
|
20250108,161400,48629140,4200,4200,4200,4200,0
|
|
20250108,161300,48629140,4200,4200,4200,4200,0
|
|
20250108,161200,48629140,4200,4200,4200,4200,0
|
|
20250108,161100,48629140,4200,4200,4200,4200,0
|
|
20250108,161000,48629140,4200,4200,4200,4200,0
|
|
20250108,160900,48629140,4200,4200,4200,4200,0
|
|
20250108,160800,48629140,4200,4200,4200,4200,0
|
|
20250108,160700,48629140,4200,4200,4200,4200,0
|
|
20250108,160600,48629140,4200,4200,4200,4200,0
|
|
20250108,160500,48629140,4200,4200,4200,4200,0
|
|
20250108,160400,48629140,4200,4200,4200,4200,0
|
|
20250108,160300,48629140,4200,4200,4200,4200,0
|
|
20250108,160200,48629140,4200,4200,4200,4200,0
|
|
20250108,160100,48629140,4200,4200,4200,4200,0
|
|
20250108,160000,48629140,4200,4200,4200,4200,0
|
|
20250108,155900,48629140,4200,4200,4200,4200,0
|
|
20250108,155800,48629140,4200,4200,4200,4200,0
|
|
20250108,155700,48629140,4200,4200,4200,4200,0
|
|
20250108,155600,48629140,4200,4200,4200,4200,0
|
|
20250108,155500,48629140,4200,4200,4200,4200,0
|
|
20250108,155400,48629140,4200,4200,4200,4200,0
|
|
20250108,155300,48629140,4200,4200,4200,4200,0
|
|
20250108,155200,48629140,4200,4200,4200,4200,0
|
|
20250108,155100,48629140,4200,4200,4200,4200,0
|
|
20250108,155000,48629140,4200,4200,4200,4200,191
|
|
20250108,154900,48629140,4200,4200,4200,4200,0
|
|
20250108,154800,48629140,4200,4200,4200,4200,0
|
|
20250108,154700,48629140,4200,4200,4200,4200,0
|
|
20250108,154600,48629140,4200,4200,4200,4200,0
|
|
20250108,154500,48629140,4200,4200,4200,4200,0
|
|
20250108,154400,48629140,4200,4200,4200,4200,0
|
|
20250108,154300,48629140,4200,4200,4200,4200,0
|
|
20250108,154200,48629140,4200,4200,4200,4200,0
|
|
20250108,154100,48629140,4200,4200,4200,4200,0
|
|
20250108,154000,48629140,4200,4200,4200,4200,0
|
|
20250108,153900,48629140,4200,4200,4200,4200,0
|
|
20250108,153800,48629140,4200,4200,4200,4200,0
|
|
20250108,153700,48629140,4200,4200,4200,4200,0
|
|
20250108,153600,48629140,4200,4200,4200,4200,0
|
|
20250108,153500,48629140,4200,4200,4200,4200,0
|
|
20250108,153400,48629140,4200,4200,4200,4200,0
|
|
20250108,153300,48629140,4200,4200,4200,4200,0
|
|
20250108,153200,48629140,4200,4200,4200,4200,0
|
|
20250108,153100,48629140,4200,4200,4200,4200,0
|
|
20250108,153000,48629140,4200,4200,4200,4200,191
|
|
20250108,152900,47826940,4200,4200,4200,4200,0
|
|
20250108,152800,47826940,4200,4200,4200,4200,0
|
|
20250108,152700,47826940,4200,4200,4200,4200,0
|
|
20250108,152600,47826940,4200,4200,4200,4200,0
|
|
20250108,152500,47826940,4200,4200,4200,4200,0
|
|
20250108,152400,47826940,4200,4200,4200,4200,0
|
|
20250108,152300,47826940,4200,4200,4200,4200,0
|
|
20250108,152200,47826940,4200,4200,4200,4200,0
|
|
20250108,152100,47826940,4200,4200,4200,4200,0
|
|
20250108,152000,47826940,4200,4200,4200,4200,0
|
|
20250108,151900,47826940,4200,4200,4200,4200,0
|
|
20250108,151800,47826940,4200,4200,4200,4200,5
|
|
20250108,151700,47805940,4205,4205,4205,4205,0
|
|
20250108,151600,47805940,4205,4205,4205,4205,0
|
|
20250108,151500,47805940,4205,4205,4205,4205,0
|
|
20250108,151400,47805940,4205,4205,4205,4205,0
|
|
20250108,151300,47805940,4205,4200,4205,4200,11
|
|
20250108,151200,47759735,4200,4200,4200,4200,1
|
|
20250108,151100,47755535,4200,4200,4200,4200,1
|
|
20250108,151000,47751335,4205,4205,4205,4205,0
|
|
20250108,150900,47751335,4205,4205,4205,4205,0
|
|
20250108,150800,47751335,4205,4200,4205,4200,240
|
|
20250108,150700,46742155,4200,4200,4200,4200,30
|
|
20250108,150600,46616155,4200,4200,4200,4200,0
|
|
20250108,150500,46616155,4200,4200,4200,4200,0
|
|
20250108,150400,46616155,4200,4200,4200,4200,0
|
|
20250108,150300,46616155,4200,4200,4200,4200,0
|
|
20250108,150200,46616155,4200,4200,4200,4200,0
|
|
20250108,150100,46616155,4200,4185,4205,4185,156
|
|
20250108,150000,45963080,4190,4190,4190,4190,49
|
|
20250108,145900,45757770,4190,4190,4190,4190,1
|
|
20250108,145800,45753580,4190,4200,4200,4190,356
|
|
20250108,145700,44261700,4205,4205,4205,4205,0
|
|
20250108,145600,44261700,4205,4205,4205,4205,2
|
|
20250108,145500,44253290,4205,4205,4205,4205,0
|
|
20250108,145400,44253290,4205,4205,4205,4205,0
|
|
20250108,145300,44253290,4205,4205,4205,4205,0
|
|
20250108,145200,44253290,4205,4205,4205,4205,0
|
|
20250108,145100,44253290,4205,4205,4205,4205,0
|
|
20250108,145000,44253290,4205,4205,4205,4205,0
|
|
20250108,144900,44253290,4205,4205,4205,4205,0
|
|
20250108,144800,44253290,4205,4205,4205,4205,0
|
|
20250108,144700,44253290,4205,4205,4205,4205,0
|
|
20250108,144600,44253290,4205,4205,4205,4205,0
|
|
20250108,144500,44253290,4205,4205,4205,4205,0
|
|
20250108,144400,44253290,4205,4205,4205,4205,0
|
|
20250108,144300,44253290,4205,4205,4205,4205,10
|
|
20250108,144200,44211240,4185,4200,4200,4185,70
|
|
20250108,144100,43918150,4205,4205,4205,4205,0
|
|
20250108,144000,43918150,4205,4205,4205,4205,0
|
|
20250108,143900,43918150,4205,4205,4205,4205,0
|
|
20250108,143800,43918150,4205,4205,4205,4205,0
|
|
20250108,143700,43918150,4205,4205,4205,4205,0
|
|
20250108,143600,43918150,4205,4205,4205,4205,0
|
|
20250108,143500,43918150,4205,4205,4205,4205,0
|
|
20250108,143400,43918150,4205,4205,4205,4205,0
|
|
20250108,143300,43918150,4205,4205,4205,4205,0
|
|
20250108,143200,43918150,4205,4205,4205,4205,0
|
|
20250108,143100,43918150,4205,4205,4205,4205,1
|
|
20250108,143000,43913945,4180,4180,4180,4180,0
|
|
20250108,142900,43913945,4180,4200,4200,4180,500
|
|
20250108,142800,41821830,4205,4205,4205,4205,0
|
|
20250108,142700,41821830,4205,4205,4205,4205,0
|
|
20250108,142600,41821830,4205,4205,4205,4205,1
|
|
20250108,142500,41817625,4190,4190,4190,4190,0
|
|
20250108,142400,41817625,4190,4205,4205,4190,1001
|
|
20250108,142300,37622740,4200,4200,4200,4195,382
|
|
20250108,142200,36019470,4205,4205,4205,4205,0
|
|
20250108,142100,36019470,4205,4205,4205,4205,0
|
|
20250108,142000,36019470,4205,4205,4205,4205,0
|
|
20250108,141900,36019470,4205,4205,4205,4205,0
|
|
20250108,141800,36019470,4205,4205,4205,4205,0
|
|
20250108,141700,36019470,4205,4205,4205,4205,1
|
|
20250108,141600,36015265,4200,4200,4200,4200,0
|
|
20250108,141500,36015265,4200,4200,4200,4200,0
|
|
20250108,141400,36015265,4200,4200,4200,4200,0
|
|
20250108,141300,36015265,4200,4200,4200,4200,0
|
|
20250108,141200,36015265,4200,4200,4200,4200,0
|
|
20250108,141100,36015265,4200,4200,4200,4200,0
|
|
20250108,141000,36015265,4200,4200,4200,4200,0
|
|
20250108,140900,36015265,4200,4200,4200,4200,0
|
|
20250108,140800,36015265,4200,4200,4200,4200,0
|
|
20250108,140700,36015265,4200,4200,4200,4200,11
|
|
20250108,140600,35969065,4200,4200,4200,4200,0
|
|
20250108,140500,35969065,4200,4200,4200,4200,0
|
|
20250108,140400,35969065,4200,4205,4205,4200,1038
|
|
20250108,140300,31604350,4210,4210,4210,4210,0
|
|
20250108,140200,31604350,4210,4210,4210,4210,5
|
|
20250108,140100,31583300,4210,4210,4210,4210,0
|
|
20250108,140000,31583300,4210,4210,4210,4210,0
|
|
20250108,135900,31583300,4210,4210,4210,4210,0
|
|
20250108,135800,31583300,4210,4210,4210,4210,0
|
|
20250108,135700,31583300,4210,4210,4210,4210,0
|
|
20250108,135600,31583300,4210,4210,4210,4210,0
|
|
20250108,135500,31583300,4210,4210,4210,4210,0
|
|
20250108,135400,31583300,4210,4210,4210,4210,0
|
|
20250108,135300,31583300,4210,4210,4210,4210,0
|
|
20250108,135200,31583300,4210,4210,4210,4210,0
|
|
20250108,135100,31583300,4210,4210,4210,4210,1
|
|
20250108,135000,31579090,4210,4210,4210,4210,0
|
|
20250108,134900,31579090,4210,4210,4210,4210,0
|
|
20250108,134800,31579090,4210,4210,4210,4210,0
|
|
20250108,134700,31579090,4210,4210,4210,4210,0
|
|
20250108,134600,31579090,4210,4210,4210,4210,0
|
|
20250108,134500,31579090,4210,4210,4210,4210,0
|
|
20250108,134400,31579090,4210,4210,4210,4210,0
|
|
20250108,134300,31579090,4210,4210,4210,4210,0
|
|
20250108,134200,31579090,4210,4210,4210,4210,0
|
|
20250108,134100,31579090,4210,4210,4210,4210,0
|
|
20250108,134000,31579090,4210,4210,4210,4210,0
|
|
20250108,133900,31579090,4210,4210,4210,4210,0
|
|
20250108,133800,31579090,4210,4210,4210,4210,0
|
|
20250108,133700,31579090,4210,4210,4210,4210,0
|
|
20250108,133600,31579090,4210,4210,4210,4210,0
|
|
20250108,133500,31579090,4210,4210,4210,4210,2
|
|
20250108,133400,31570670,4210,4210,4210,4210,0
|
|
20250108,133300,31570670,4210,4210,4210,4210,0
|
|
20250108,133200,31570670,4210,4210,4210,4210,0
|
|
20250108,133100,31570670,4210,4210,4210,4210,1
|
|
20250108,133000,31566460,4195,4195,4195,4195,0
|
|
20250108,132900,31566460,4195,4195,4195,4195,0
|
|
20250108,132800,31566460,4195,4195,4195,4195,0
|
|
20250108,132700,31566460,4195,4195,4195,4195,346
|
|
20250108,132600,30114990,4195,4195,4195,4195,0
|
|
20250108,132500,30114990,4195,4195,4195,4195,0
|
|
20250108,132400,30114990,4195,4195,4195,4195,0
|
|
20250108,132300,30114990,4195,4195,4195,4195,0
|
|
20250108,132200,30114990,4195,4195,4195,4195,0
|
|
20250108,132100,30114990,4195,4195,4195,4195,0
|
|
20250108,132000,30114990,4195,4195,4195,4195,0
|
|
20250108,131900,30114990,4195,4200,4200,4195,254
|
|
20250108,131800,29048600,4200,4200,4200,4200,0
|
|
20250108,131700,29048600,4200,4200,4200,4200,0
|
|
20250108,131600,29048600,4200,4200,4200,4200,0
|
|
20250108,131500,29048600,4200,4200,4200,4200,0
|
|
20250108,131400,29048600,4200,4200,4200,4200,0
|
|
20250108,131300,29048600,4200,4200,4200,4200,0
|
|
20250108,131200,29048600,4200,4200,4200,4200,0
|
|
20250108,131100,29048600,4200,4200,4200,4200,0
|
|
20250108,131000,29048600,4200,4200,4200,4200,0
|
|
20250108,130900,29048600,4200,4200,4200,4200,0
|
|
20250108,130800,29048600,4200,4200,4200,4200,0
|
|
20250108,130700,29048600,4200,4200,4200,4200,0
|
|
20250108,130600,29048600,4200,4200,4200,4200,0
|
|
20250108,130500,29048600,4200,4200,4200,4200,0
|
|
20250108,130400,29048600,4200,4200,4200,4200,346
|
|
20250108,130300,27595400,4200,4200,4200,4200,0
|
|
20250108,130200,27595400,4200,4200,4200,4200,0
|
|
20250108,130100,27595400,4200,4200,4200,4200,0
|
|
20250108,130000,27595400,4200,4200,4200,4200,0
|
|
20250108,125900,27595400,4200,4200,4200,4200,6
|
|
20250108,125800,27570200,4210,4210,4210,4210,0
|
|
20250108,125700,27570200,4210,4210,4210,4210,0
|
|
20250108,125600,27570200,4210,4210,4210,4210,0
|
|
20250108,125500,27570200,4210,4210,4210,4210,0
|
|
20250108,125400,27570200,4210,4210,4210,4210,0
|
|
20250108,125300,27570200,4210,4210,4210,4210,0
|
|
20250108,125200,27570200,4210,4210,4210,4210,0
|
|
20250108,125100,27570200,4210,4210,4210,4210,0
|
|
20250108,125000,27570200,4210,4210,4210,4210,0
|
|
20250108,124900,27570200,4210,4210,4210,4210,0
|
|
20250108,124800,27570200,4210,4210,4210,4210,0
|
|
20250108,124700,27570200,4210,4210,4210,4210,0
|
|
20250108,124600,27570200,4210,4210,4210,4210,0
|
|
20250108,124500,27570200,4210,4210,4210,4210,0
|
|
20250108,124400,27570200,4210,4210,4210,4210,0
|
|
20250108,124300,27570200,4210,4210,4210,4210,0
|
|
20250108,124200,27570200,4210,4210,4210,4210,0
|
|
20250108,124100,27570200,4210,4210,4210,4210,0
|
|
20250108,124000,27570200,4210,4210,4210,4210,0
|
|
20250108,123900,27570200,4210,4210,4210,4210,0
|
|
20250108,123800,27570200,4210,4210,4210,4210,0
|
|
20250108,123700,27570200,4210,4210,4210,4210,0
|
|
20250108,123600,27570200,4210,4210,4210,4210,5
|
|
20250108,123500,27549150,4210,4210,4210,4210,0
|
|
20250108,123400,27549150,4210,4210,4210,4210,0
|
|
20250108,123300,27549150,4210,4210,4210,4210,0
|
|
20250108,123200,27549150,4210,4210,4210,4210,0
|
|
20250108,123100,27549150,4210,4210,4210,4210,0
|
|
20250108,123000,27549150,4210,4210,4210,4210,3
|
|
20250108,122900,27536520,4210,4210,4210,4210,0
|
|
20250108,122800,27536520,4210,4210,4210,4210,20
|
|
20250108,122700,27452320,4210,4210,4210,4210,10
|
|
20250108,122600,27410220,4200,4200,4200,4200,0
|
|
20250108,122500,27410220,4200,4200,4200,4200,3
|
|
20250108,122400,27397620,4210,4210,4210,4210,0
|
|
20250108,122300,27397620,4210,4210,4210,4210,0
|
|
20250108,122200,27397620,4210,4210,4210,4210,0
|
|
20250108,122100,27397620,4210,4210,4210,4210,0
|
|
20250108,122000,27397620,4210,4210,4210,4210,0
|
|
20250108,121900,27397620,4210,4210,4210,4210,0
|
|
20250108,121800,27397620,4210,4210,4210,4210,0
|
|
20250108,121700,27397620,4210,4210,4210,4210,0
|
|
20250108,121600,27397620,4210,4210,4210,4210,0
|
|
20250108,121500,27397620,4210,4210,4210,4210,0
|
|
20250108,121400,27397620,4210,4210,4210,4210,10
|
|
20250108,121300,27355520,4200,4200,4200,4200,6
|
|
20250108,121200,27330320,4210,4210,4210,4210,0
|
|
20250108,121100,27330320,4210,4210,4210,4210,0
|
|
20250108,121000,27330320,4210,4210,4210,4210,0
|
|
20250108,120900,27330320,4210,4210,4210,4210,0
|
|
20250108,120800,27330320,4210,4210,4210,4210,0
|
|
20250108,120700,27330320,4210,4210,4210,4210,0
|
|
20250108,120600,27330320,4210,4210,4210,4210,10
|
|
20250108,120500,27288220,4195,4195,4195,4195,0
|
|
20250108,120400,27288220,4195,4195,4195,4195,0
|
|
20250108,120300,27288220,4195,4195,4195,4195,0
|
|
20250108,120200,27288220,4195,4195,4195,4195,0
|
|
20250108,120100,27288220,4195,4195,4195,4195,0
|
|
20250108,120000,27288220,4195,4195,4195,4195,0
|
|
20250108,115900,27288220,4195,4195,4195,4195,0
|
|
20250108,115800,27288220,4195,4195,4195,4195,0
|
|
20250108,115700,27288220,4195,4195,4195,4195,0
|
|
20250108,115600,27288220,4195,4195,4195,4195,0
|
|
20250108,115500,27288220,4195,4195,4195,4195,0
|
|
20250108,115400,27288220,4195,4195,4195,4195,0
|
|
20250108,115300,27288220,4195,4195,4195,4195,0
|
|
20250108,115200,27288220,4195,4195,4195,4195,0
|
|
20250108,115100,27288220,4195,4195,4195,4195,0
|
|
20250108,115000,27288220,4195,4195,4195,4195,0
|
|
20250108,114900,27288220,4195,4195,4195,4195,0
|
|
20250108,114800,27288220,4195,4195,4195,4195,0
|
|
20250108,114700,27288220,4195,4195,4195,4195,0
|
|
20250108,114600,27288220,4195,4195,4195,4195,0
|
|
20250108,114500,27288220,4195,4195,4195,4195,0
|
|
20250108,114400,27288220,4195,4195,4195,4195,0
|
|
20250108,114300,27288220,4195,4195,4195,4195,0
|
|
20250108,114200,27288220,4195,4195,4195,4195,0
|
|
20250108,114100,27288220,4195,4195,4195,4195,0
|
|
20250108,114000,27288220,4195,4195,4195,4195,0
|
|
20250108,113900,27288220,4195,4195,4195,4195,0
|
|
20250108,113800,27288220,4195,4195,4195,4195,0
|
|
20250108,113700,27288220,4195,4195,4195,4195,0
|
|
20250108,113600,27288220,4195,4195,4195,4195,0
|
|
20250108,113500,27288220,4195,4195,4195,4195,0
|
|
20250108,113400,27288220,4195,4195,4195,4195,0
|
|
20250108,113300,27288220,4195,4195,4195,4195,0
|
|
20250108,113200,27288220,4195,4195,4195,4195,0
|
|
20250108,113100,27288220,4195,4195,4195,4195,0
|
|
20250108,113000,27288220,4195,4195,4195,4195,0
|
|
20250108,112900,27288220,4195,4210,4210,4195,440
|
|
20250108,112800,25440075,4210,4210,4210,4210,0
|
|
20250108,112700,25440075,4210,4210,4210,4210,0
|
|
20250108,112600,25440075,4210,4210,4210,4210,0
|
|
20250108,112500,25440075,4210,4210,4210,4210,0
|
|
20250108,112400,25440075,4210,4210,4210,4210,0
|
|
20250108,112300,25440075,4210,4210,4210,4210,1
|
|
20250108,112200,25435865,4215,4215,4215,4215,0
|
|
20250108,112100,25435865,4215,4215,4215,4215,0
|
|
20250108,112000,25435865,4215,4215,4215,4215,0
|
|
20250108,111900,25435865,4215,4215,4215,4215,0
|
|
20250108,111800,25435865,4215,4215,4215,4215,0
|
|
20250108,111700,25435865,4215,4215,4215,4215,0
|
|
20250108,111600,25435865,4215,4215,4215,4215,0
|
|
20250108,111500,25435865,4215,4215,4215,4215,0
|
|
20250108,111400,25435865,4215,4215,4215,4215,0
|
|
20250108,111300,25435865,4215,4215,4215,4215,0
|
|
20250108,111200,25435865,4215,4215,4215,4215,0
|
|
20250108,111100,25435865,4215,4215,4215,4215,0
|
|
20250108,111000,25435865,4215,4215,4215,4215,0
|
|
20250108,110900,25435865,4215,4215,4215,4215,0
|
|
20250108,110800,25435865,4215,4215,4215,4215,0
|
|
20250108,110700,25435865,4215,4215,4215,4215,1
|
|
20250108,110600,25431650,4215,4215,4215,4215,0
|
|
20250108,110500,25431650,4215,4215,4215,4215,0
|
|
20250108,110400,25431650,4215,4215,4215,4215,0
|
|
20250108,110300,25431650,4215,4215,4215,4215,0
|
|
20250108,110200,25431650,4215,4215,4215,4215,400
|
|
20250108,110100,23745650,4215,4215,4215,4215,0
|
|
20250108,110000,23745650,4215,4215,4215,4215,0
|
|
20250108,105900,23745650,4215,4215,4215,4215,29
|
|
20250108,105800,23623415,4215,4215,4215,4215,0
|
|
20250108,105700,23623415,4215,4215,4215,4215,50
|
|
20250108,105600,23412665,4215,4215,4215,4215,1101
|
|
20250108,105500,18771950,4215,4215,4215,4215,0
|
|
20250108,105400,18771950,4215,4215,4215,4215,0
|
|
20250108,105300,18771950,4215,4215,4215,4215,366
|
|
20250108,105200,17229260,4210,4210,4210,4210,0
|
|
20250108,105100,17229260,4210,4210,4210,4210,0
|
|
20250108,105000,17229260,4210,4210,4210,4210,376
|
|
20250108,104900,15646300,4210,4210,4210,4210,0
|
|
20250108,104800,15646300,4210,4210,4210,4210,0
|
|
20250108,104700,15646300,4210,4210,4210,4210,0
|
|
20250108,104600,15646300,4210,4210,4210,4210,0
|
|
20250108,104500,15646300,4210,4210,4210,4210,0
|
|
20250108,104400,15646300,4210,4210,4210,4210,0
|
|
20250108,104300,15646300,4210,4210,4210,4210,0
|
|
20250108,104200,15646300,4210,4210,4210,4210,0
|
|
20250108,104100,15646300,4210,4210,4210,4210,0
|
|
20250108,104000,15646300,4210,4210,4210,4210,0
|
|
20250108,103900,15646300,4210,4210,4210,4210,0
|
|
20250108,103800,15646300,4210,4210,4210,4210,0
|
|
20250108,103700,15646300,4210,4210,4210,4210,0
|
|
20250108,103600,15646300,4210,4210,4210,4210,0
|
|
20250108,103500,15646300,4210,4210,4210,4210,0
|
|
20250108,103400,15646300,4210,4210,4210,4210,0
|
|
20250108,103300,15646300,4210,4210,4210,4210,0
|
|
20250108,103200,15646300,4210,4210,4210,4210,0
|
|
20250108,103100,15646300,4210,4210,4210,4210,0
|
|
20250108,103000,15646300,4210,4210,4210,4210,10
|
|
20250108,102900,15604200,4190,4190,4190,4190,0
|
|
20250108,102800,15604200,4190,4190,4190,4190,0
|
|
20250108,102700,15604200,4190,4190,4190,4190,0
|
|
20250108,102600,15604200,4190,4190,4190,4190,0
|
|
20250108,102500,15604200,4190,4190,4190,4190,0
|
|
20250108,102400,15604200,4190,4190,4190,4190,0
|
|
20250108,102300,15604200,4190,4190,4190,4190,0
|
|
20250108,102200,15604200,4190,4190,4190,4190,0
|
|
20250108,102100,15604200,4190,4190,4190,4190,0
|
|
20250108,102000,15604200,4190,4190,4190,4190,0
|
|
20250108,101900,15604200,4190,4190,4190,4190,0
|
|
20250108,101800,15604200,4190,4195,4195,4190,11
|
|
20250108,101700,15558105,4205,4205,4205,4205,0
|
|
20250108,101600,15558105,4205,4205,4205,4205,0
|
|
20250108,101500,15558105,4205,4205,4205,4205,0
|
|
20250108,101400,15558105,4205,4205,4205,4205,0
|
|
20250108,101300,15558105,4205,4205,4205,4205,0
|
|
20250108,101200,15558105,4205,4205,4205,4205,0
|
|
20250108,101100,15558105,4205,4205,4205,4205,0
|
|
20250108,101000,15558105,4205,4205,4205,4205,0
|
|
20250108,100900,15558105,4205,4205,4205,4205,0
|
|
20250108,100800,15558105,4205,4190,4205,4190,94
|
|
20250108,100700,15163675,4190,4190,4190,4190,68
|
|
20250108,100600,14878755,4190,4200,4205,4190,1253
|
|
20250108,100500,9625580,4210,4210,4210,4210,0
|
|
20250108,100400,9625580,4210,4210,4210,4210,0
|
|
20250108,100300,9625580,4210,4210,4210,4210,0
|
|
20250108,100200,9625580,4210,4210,4210,4210,0
|
|
20250108,100100,9625580,4210,4210,4210,4210,1
|
|
20250108,100000,9621370,4220,4220,4220,4220,0
|
|
20250108,095900,9621370,4220,4220,4220,4220,0
|
|
20250108,095800,9621370,4220,4220,4220,4220,0
|
|
20250108,095700,9621370,4220,4220,4220,4220,0
|
|
20250108,095600,9621370,4220,4220,4220,4220,2
|
|
20250108,095500,9612930,4220,4220,4220,4220,45
|
|
20250108,095400,9423030,4220,4220,4220,4220,0
|
|
20250108,095300,9423030,4220,4220,4220,4220,36
|
|
20250108,095200,9271110,4220,4220,4220,4220,0
|
|
20250108,095100,9271110,4220,4220,4220,4220,0
|
|
20250108,095000,9271110,4220,4220,4220,4220,0
|
|
20250108,094900,9271110,4220,4220,4220,4220,5
|
|
20250108,094800,9250010,4220,4220,4220,4220,10
|
|
20250108,094700,9207810,4220,4220,4220,4220,0
|
|
20250108,094600,9207810,4220,4220,4220,4220,0
|
|
20250108,094500,9207810,4220,4220,4220,4220,5
|
|
20250108,094400,9186710,4220,4220,4220,4220,1
|
|
20250108,094300,9182490,4220,4220,4220,4220,10
|
|
20250108,094200,9140290,4225,4225,4225,4225,0
|
|
20250108,094100,9140290,4225,4225,4225,4225,0
|
|
20250108,094000,9140290,4225,4225,4225,4225,0
|
|
20250108,093900,9140290,4225,4225,4225,4225,0
|
|
20250108,093800,9140290,4225,4225,4225,4225,0
|
|
20250108,093700,9140290,4225,4225,4225,4225,0
|
|
20250108,093600,9140290,4225,4225,4225,4225,0
|
|
20250108,093500,9140290,4225,4225,4225,4225,0
|
|
20250108,093400,9140290,4225,4225,4225,4225,0
|
|
20250108,093300,9140290,4225,4225,4225,4225,0
|
|
20250108,093200,9140290,4225,4225,4225,4225,0
|
|
20250108,093100,9140290,4225,4225,4225,4225,0
|
|
20250108,093000,9140290,4225,4225,4225,4225,0
|
|
20250108,092900,9140290,4225,4225,4225,4225,1
|
|
20250108,092800,9136065,4200,4200,4200,4200,0
|
|
20250108,092700,9136065,4200,4200,4200,4200,0
|
|
20250108,092600,9136065,4200,4210,4210,4200,600
|
|
20250108,092500,6615715,4225,4225,4225,4225,0
|
|
20250108,092400,6615715,4225,4225,4225,4225,0
|
|
20250108,092300,6615715,4225,4225,4225,4225,0
|
|
20250108,092200,6615715,4225,4225,4225,4225,0
|
|
20250108,092100,6615715,4225,4225,4225,4225,0
|
|
20250108,092000,6615715,4225,4225,4225,4225,50
|
|
20250108,091900,6404465,4220,4220,4220,4220,0
|
|
20250108,091800,6404465,4220,4220,4220,4220,0
|
|
20250108,091700,6404465,4220,4220,4220,4220,0
|
|
20250108,091600,6404465,4220,4220,4220,4220,1
|
|
20250108,091500,6400245,4210,4210,4210,4210,1
|
|
20250108,091400,6396035,4200,4200,4200,4200,0
|
|
20250108,091300,6396035,4200,4200,4200,4200,100
|
|
20250108,091200,5976035,4200,4200,4200,4200,1
|
|
20250108,091100,5971835,4200,4200,4200,4200,610
|
|
20250108,091000,3409835,4225,4225,4225,4225,150
|
|
20250108,090900,2776085,4230,4230,4230,4230,0
|
|
20250108,090800,2776085,4230,4230,4230,4230,0
|
|
20250108,090700,2776085,4230,4230,4230,4230,0
|
|
20250108,090600,2776085,4230,4225,4230,4225,100
|
|
20250108,090500,2353495,4225,4220,4225,4220,59
|
|
20250108,090400,2104225,4225,4225,4225,4225,0
|
|
20250108,090300,2104225,4225,4225,4225,4225,1
|
|
20250108,090200,2100000,4200,4200,4200,4200,0
|
|
20250108,090100,2100000,4200,4200,4200,4200,0
|
|
20250108,090000,2100000,4200,4200,4200,4200,500
|