653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195000,64840010,4180,4180,4180,4180,1877
|
|
20250109,194900,64840010,4180,4180,4180,4180,0
|
|
20250109,194800,64840010,4180,4180,4180,4180,0
|
|
20250109,194700,64840010,4180,4180,4180,4180,0
|
|
20250109,194600,64840010,4180,4180,4180,4180,0
|
|
20250109,194500,64840010,4180,4180,4180,4180,0
|
|
20250109,194400,64840010,4180,4180,4180,4180,0
|
|
20250109,194300,64840010,4180,4180,4180,4180,0
|
|
20250109,194200,64840010,4180,4180,4180,4180,0
|
|
20250109,194100,64840010,4180,4180,4180,4180,0
|
|
20250109,194000,64840010,4180,4180,4180,4180,0
|
|
20250109,193900,64840010,4180,4180,4180,4180,0
|
|
20250109,193800,64840010,4180,4180,4180,4180,0
|
|
20250109,193700,64840010,4180,4180,4180,4180,0
|
|
20250109,193600,64840010,4180,4180,4180,4180,0
|
|
20250109,193500,64840010,4180,4180,4180,4180,0
|
|
20250109,193400,64840010,4180,4180,4180,4180,0
|
|
20250109,193300,64840010,4180,4180,4180,4180,0
|
|
20250109,193200,64840010,4180,4180,4180,4180,0
|
|
20250109,193100,64840010,4180,4180,4180,4180,0
|
|
20250109,193000,64840010,4180,4180,4180,4180,0
|
|
20250109,192900,64840010,4180,4180,4180,4180,0
|
|
20250109,192800,64840010,4180,4180,4180,4180,0
|
|
20250109,192700,64840010,4180,4180,4180,4180,0
|
|
20250109,192600,64840010,4180,4180,4180,4180,0
|
|
20250109,192500,64840010,4180,4180,4180,4180,0
|
|
20250109,192400,64840010,4180,4180,4180,4180,0
|
|
20250109,192300,64840010,4180,4180,4180,4180,0
|
|
20250109,192200,64840010,4180,4180,4180,4180,0
|
|
20250109,192100,64840010,4180,4180,4180,4180,0
|
|
20250109,192000,64840010,4180,4180,4180,4180,1877
|
|
20250109,191900,64840010,4180,4180,4180,4180,0
|
|
20250109,191800,64840010,4180,4180,4180,4180,0
|
|
20250109,191700,64840010,4180,4180,4180,4180,0
|
|
20250109,191600,64840010,4180,4180,4180,4180,0
|
|
20250109,191500,64840010,4180,4180,4180,4180,0
|
|
20250109,191400,64840010,4180,4180,4180,4180,0
|
|
20250109,191300,64840010,4180,4180,4180,4180,0
|
|
20250109,191200,64840010,4180,4180,4180,4180,0
|
|
20250109,191100,64840010,4180,4180,4180,4180,0
|
|
20250109,191000,64840010,4180,4180,4180,4180,0
|
|
20250109,190900,64840010,4180,4180,4180,4180,0
|
|
20250109,190800,64840010,4180,4180,4180,4180,0
|
|
20250109,190700,64840010,4180,4180,4180,4180,0
|
|
20250109,190600,64840010,4180,4180,4180,4180,0
|
|
20250109,190500,64840010,4180,4180,4180,4180,0
|
|
20250109,190400,64840010,4180,4180,4180,4180,0
|
|
20250109,190300,64840010,4180,4180,4180,4180,0
|
|
20250109,190200,64840010,4180,4180,4180,4180,0
|
|
20250109,190100,64840010,4180,4180,4180,4180,0
|
|
20250109,190000,64840010,4180,4180,4180,4180,0
|
|
20250109,185900,64840010,4180,4180,4180,4180,0
|
|
20250109,185800,64840010,4180,4180,4180,4180,0
|
|
20250109,185700,64840010,4180,4180,4180,4180,0
|
|
20250109,185600,64840010,4180,4180,4180,4180,0
|
|
20250109,185500,64840010,4180,4180,4180,4180,0
|
|
20250109,185400,64840010,4180,4180,4180,4180,0
|
|
20250109,185300,64840010,4180,4180,4180,4180,0
|
|
20250109,185200,64840010,4180,4180,4180,4180,0
|
|
20250109,185100,64840010,4180,4180,4180,4180,0
|
|
20250109,185000,64840010,4180,4180,4180,4180,1877
|
|
20250109,184900,64840010,4180,4180,4180,4180,0
|
|
20250109,184800,64840010,4180,4180,4180,4180,0
|
|
20250109,184700,64840010,4180,4180,4180,4180,0
|
|
20250109,184600,64840010,4180,4180,4180,4180,0
|
|
20250109,184500,64840010,4180,4180,4180,4180,0
|
|
20250109,184400,64840010,4180,4180,4180,4180,0
|
|
20250109,184300,64840010,4180,4180,4180,4180,0
|
|
20250109,184200,64840010,4180,4180,4180,4180,0
|
|
20250109,184100,64840010,4180,4180,4180,4180,0
|
|
20250109,184000,64840010,4180,4180,4180,4180,0
|
|
20250109,183900,64840010,4180,4180,4180,4180,0
|
|
20250109,183800,64840010,4180,4180,4180,4180,0
|
|
20250109,183700,64840010,4180,4180,4180,4180,0
|
|
20250109,183600,64840010,4180,4180,4180,4180,0
|
|
20250109,183500,64840010,4180,4180,4180,4180,0
|
|
20250109,183400,64840010,4180,4180,4180,4180,0
|
|
20250109,183300,64840010,4180,4180,4180,4180,0
|
|
20250109,183200,64840010,4180,4180,4180,4180,0
|
|
20250109,183100,64840010,4180,4180,4180,4180,0
|
|
20250109,183000,64840010,4180,4180,4180,4180,0
|
|
20250109,182900,64840010,4180,4180,4180,4180,0
|
|
20250109,182800,64840010,4180,4180,4180,4180,0
|
|
20250109,182700,64840010,4180,4180,4180,4180,0
|
|
20250109,182600,64840010,4180,4180,4180,4180,0
|
|
20250109,182500,64840010,4180,4180,4180,4180,0
|
|
20250109,182400,64840010,4180,4180,4180,4180,0
|
|
20250109,182300,64840010,4180,4180,4180,4180,0
|
|
20250109,182200,64840010,4180,4180,4180,4180,0
|
|
20250109,182100,64840010,4180,4180,4180,4180,0
|
|
20250109,182000,64840010,4180,4180,4180,4180,1877
|
|
20250109,181900,64840010,4180,4180,4180,4180,0
|
|
20250109,181800,64840010,4180,4180,4180,4180,0
|
|
20250109,181700,64840010,4180,4180,4180,4180,0
|
|
20250109,181600,64840010,4180,4180,4180,4180,0
|
|
20250109,181500,64840010,4180,4180,4180,4180,0
|
|
20250109,181400,64840010,4180,4180,4180,4180,0
|
|
20250109,181300,64840010,4180,4180,4180,4180,0
|
|
20250109,181200,64840010,4180,4180,4180,4180,0
|
|
20250109,181100,64840010,4180,4180,4180,4180,0
|
|
20250109,181000,64840010,4180,4180,4180,4180,0
|
|
20250109,180900,64840010,4180,4180,4180,4180,0
|
|
20250109,180800,64840010,4180,4180,4180,4180,0
|
|
20250109,180700,64840010,4180,4180,4180,4180,0
|
|
20250109,180600,64840010,4180,4180,4180,4180,0
|
|
20250109,180500,64840010,4180,4180,4180,4180,0
|
|
20250109,180400,64840010,4180,4180,4180,4180,0
|
|
20250109,180300,64840010,4180,4180,4180,4180,0
|
|
20250109,180200,64840010,4180,4180,4180,4180,0
|
|
20250109,180100,64840010,4180,4180,4180,4180,0
|
|
20250109,180000,64840010,4180,4180,4180,4180,0
|
|
20250109,175900,64840010,4180,4180,4180,4180,0
|
|
20250109,175800,64840010,4180,4180,4180,4180,0
|
|
20250109,175700,64840010,4180,4180,4180,4180,0
|
|
20250109,175600,64840010,4180,4180,4180,4180,0
|
|
20250109,175500,64840010,4180,4180,4180,4180,0
|
|
20250109,175400,64840010,4180,4180,4180,4180,0
|
|
20250109,175300,64840010,4180,4180,4180,4180,0
|
|
20250109,175200,64840010,4180,4180,4180,4180,0
|
|
20250109,175100,64840010,4180,4180,4180,4180,0
|
|
20250109,175000,64840010,4180,4180,4180,4180,1877
|
|
20250109,174900,64840010,4180,4180,4180,4180,0
|
|
20250109,174800,64840010,4180,4180,4180,4180,0
|
|
20250109,174700,64840010,4180,4180,4180,4180,0
|
|
20250109,174600,64840010,4180,4180,4180,4180,0
|
|
20250109,174500,64840010,4180,4180,4180,4180,0
|
|
20250109,174400,64840010,4180,4180,4180,4180,0
|
|
20250109,174300,64840010,4180,4180,4180,4180,0
|
|
20250109,174200,64840010,4180,4180,4180,4180,0
|
|
20250109,174100,64840010,4180,4180,4180,4180,0
|
|
20250109,174000,64840010,4180,4180,4180,4180,0
|
|
20250109,173900,64840010,4180,4180,4180,4180,0
|
|
20250109,173800,64840010,4180,4180,4180,4180,0
|
|
20250109,173700,64840010,4180,4180,4180,4180,0
|
|
20250109,173600,64840010,4180,4180,4180,4180,0
|
|
20250109,173500,64840010,4180,4180,4180,4180,0
|
|
20250109,173400,64840010,4180,4180,4180,4180,0
|
|
20250109,173300,64840010,4180,4180,4180,4180,0
|
|
20250109,173200,64840010,4180,4180,4180,4180,0
|
|
20250109,173100,64840010,4180,4180,4180,4180,0
|
|
20250109,173000,64840010,4180,4180,4180,4180,0
|
|
20250109,172900,64840010,4180,4180,4180,4180,0
|
|
20250109,172800,64840010,4180,4180,4180,4180,0
|
|
20250109,172700,64840010,4180,4180,4180,4180,0
|
|
20250109,172600,64840010,4180,4180,4180,4180,0
|
|
20250109,172500,64840010,4180,4180,4180,4180,0
|
|
20250109,172400,64840010,4180,4180,4180,4180,0
|
|
20250109,172300,64840010,4180,4180,4180,4180,0
|
|
20250109,172200,64840010,4180,4180,4180,4180,0
|
|
20250109,172100,64840010,4180,4180,4180,4180,0
|
|
20250109,172000,64840010,4180,4180,4180,4180,1877
|
|
20250109,171900,64840010,4180,4180,4180,4180,0
|
|
20250109,171800,64840010,4180,4180,4180,4180,0
|
|
20250109,171700,64840010,4180,4180,4180,4180,0
|
|
20250109,171600,64840010,4180,4180,4180,4180,0
|
|
20250109,171500,64840010,4180,4180,4180,4180,0
|
|
20250109,171400,64840010,4180,4180,4180,4180,0
|
|
20250109,171300,64840010,4180,4180,4180,4180,0
|
|
20250109,171200,64840010,4180,4180,4180,4180,0
|
|
20250109,171100,64840010,4180,4180,4180,4180,0
|
|
20250109,171000,64840010,4180,4180,4180,4180,0
|
|
20250109,170900,64840010,4180,4180,4180,4180,0
|
|
20250109,170800,64840010,4180,4180,4180,4180,0
|
|
20250109,170700,64840010,4180,4180,4180,4180,0
|
|
20250109,170600,64840010,4180,4180,4180,4180,0
|
|
20250109,170500,64840010,4180,4180,4180,4180,0
|
|
20250109,170400,64840010,4180,4180,4180,4180,0
|
|
20250109,170300,64840010,4180,4180,4180,4180,0
|
|
20250109,170200,64840010,4180,4180,4180,4180,0
|
|
20250109,170100,64840010,4180,4180,4180,4180,0
|
|
20250109,170000,64840010,4180,4180,4180,4180,0
|
|
20250109,165900,64840010,4180,4180,4180,4180,0
|
|
20250109,165800,64840010,4180,4180,4180,4180,0
|
|
20250109,165700,64840010,4180,4180,4180,4180,0
|
|
20250109,165600,64840010,4180,4180,4180,4180,0
|
|
20250109,165500,64840010,4180,4180,4180,4180,0
|
|
20250109,165400,64840010,4180,4180,4180,4180,0
|
|
20250109,165300,64840010,4180,4180,4180,4180,0
|
|
20250109,165200,64840010,4180,4180,4180,4180,0
|
|
20250109,165100,64840010,4180,4180,4180,4180,0
|
|
20250109,165000,64840010,4180,4180,4180,4180,1877
|
|
20250109,164900,64840010,4180,4180,4180,4180,0
|
|
20250109,164800,64840010,4180,4180,4180,4180,0
|
|
20250109,164700,64840010,4180,4180,4180,4180,0
|
|
20250109,164600,64840010,4180,4180,4180,4180,0
|
|
20250109,164500,64840010,4180,4180,4180,4180,0
|
|
20250109,164400,64840010,4180,4180,4180,4180,0
|
|
20250109,164300,64840010,4180,4180,4180,4180,0
|
|
20250109,164200,64840010,4180,4180,4180,4180,0
|
|
20250109,164100,64840010,4180,4180,4180,4180,0
|
|
20250109,164000,64840010,4180,4180,4180,4180,0
|
|
20250109,163900,64840010,4180,4180,4180,4180,0
|
|
20250109,163800,64840010,4180,4180,4180,4180,0
|
|
20250109,163700,64840010,4180,4180,4180,4180,0
|
|
20250109,163600,64840010,4180,4180,4180,4180,0
|
|
20250109,163500,64840010,4180,4180,4180,4180,0
|
|
20250109,163400,64840010,4180,4180,4180,4180,0
|
|
20250109,163300,64840010,4180,4180,4180,4180,0
|
|
20250109,163200,64840010,4180,4180,4180,4180,0
|
|
20250109,163100,64840010,4180,4180,4180,4180,0
|
|
20250109,163000,64840010,4180,4180,4180,4180,0
|
|
20250109,162900,64840010,4180,4180,4180,4180,0
|
|
20250109,162800,64840010,4180,4180,4180,4180,0
|
|
20250109,162700,64840010,4180,4180,4180,4180,0
|
|
20250109,162600,64840010,4180,4180,4180,4180,0
|
|
20250109,162500,64840010,4180,4180,4180,4180,0
|
|
20250109,162400,64840010,4180,4180,4180,4180,0
|
|
20250109,162300,64840010,4180,4180,4180,4180,0
|
|
20250109,162200,64840010,4180,4180,4180,4180,0
|
|
20250109,162100,64840010,4180,4180,4180,4180,0
|
|
20250109,162000,64840010,4180,4180,4180,4180,1877
|
|
20250109,161900,64840010,4180,4180,4180,4180,0
|
|
20250109,161800,64840010,4180,4180,4180,4180,0
|
|
20250109,161700,64840010,4180,4180,4180,4180,0
|
|
20250109,161600,64840010,4180,4180,4180,4180,0
|
|
20250109,161500,64840010,4180,4180,4180,4180,0
|
|
20250109,161400,64840010,4180,4180,4180,4180,0
|
|
20250109,161300,64840010,4180,4180,4180,4180,0
|
|
20250109,161200,64840010,4180,4180,4180,4180,0
|
|
20250109,161100,64840010,4180,4180,4180,4180,0
|
|
20250109,161000,64840010,4180,4180,4180,4180,0
|
|
20250109,160900,64840010,4180,4180,4180,4180,0
|
|
20250109,160800,64840010,4180,4180,4180,4180,0
|
|
20250109,160700,64840010,4180,4180,4180,4180,0
|
|
20250109,160600,64840010,4180,4180,4180,4180,0
|
|
20250109,160500,64840010,4180,4180,4180,4180,0
|
|
20250109,160400,64840010,4180,4180,4180,4180,0
|
|
20250109,160300,64840010,4180,4180,4180,4180,0
|
|
20250109,160200,64840010,4180,4180,4180,4180,0
|
|
20250109,160100,64840010,4180,4180,4180,4180,0
|
|
20250109,160000,64840010,4180,4180,4180,4180,0
|
|
20250109,155900,64840010,4180,4180,4180,4180,0
|
|
20250109,155800,64840010,4180,4180,4180,4180,0
|
|
20250109,155700,64840010,4180,4180,4180,4180,0
|
|
20250109,155600,64840010,4180,4180,4180,4180,0
|
|
20250109,155500,64840010,4180,4180,4180,4180,0
|
|
20250109,155400,64840010,4180,4180,4180,4180,0
|
|
20250109,155300,64840010,4180,4180,4180,4180,0
|
|
20250109,155200,64840010,4180,4180,4180,4180,0
|
|
20250109,155100,64840010,4180,4180,4180,4180,0
|
|
20250109,155000,64840010,4180,4180,4180,4180,1877
|
|
20250109,154900,64840010,4180,4180,4180,4180,0
|
|
20250109,154800,64840010,4180,4180,4180,4180,0
|
|
20250109,154700,64840010,4180,4180,4180,4180,0
|
|
20250109,154600,64840010,4180,4180,4180,4180,0
|
|
20250109,154500,64840010,4180,4180,4180,4180,0
|
|
20250109,154400,64840010,4180,4180,4180,4180,0
|
|
20250109,154300,64840010,4180,4180,4180,4180,0
|
|
20250109,154200,64840010,4180,4180,4180,4180,0
|
|
20250109,154100,64840010,4180,4180,4180,4180,0
|
|
20250109,154000,64840010,4180,4180,4180,4180,0
|
|
20250109,153900,64840010,4180,4180,4180,4180,0
|
|
20250109,153800,64840010,4180,4180,4180,4180,0
|
|
20250109,153700,64840010,4180,4180,4180,4180,0
|
|
20250109,153600,64840010,4180,4180,4180,4180,0
|
|
20250109,153500,64840010,4180,4180,4180,4180,0
|
|
20250109,153400,64840010,4180,4180,4180,4180,0
|
|
20250109,153300,64840010,4180,4180,4180,4180,0
|
|
20250109,153200,64840010,4180,4180,4180,4180,0
|
|
20250109,153100,64840010,4180,4180,4180,4180,0
|
|
20250109,153000,64840010,4180,4180,4180,4180,1877
|
|
20250109,152900,56994150,4180,4180,4180,4180,0
|
|
20250109,152800,56994150,4180,4180,4180,4180,0
|
|
20250109,152700,56994150,4180,4180,4180,4180,0
|
|
20250109,152600,56994150,4180,4180,4180,4180,0
|
|
20250109,152500,56994150,4180,4180,4180,4180,0
|
|
20250109,152400,56994150,4180,4180,4180,4180,0
|
|
20250109,152300,56994150,4180,4180,4180,4180,0
|
|
20250109,152200,56994150,4180,4180,4180,4180,0
|
|
20250109,152100,56994150,4180,4180,4180,4180,0
|
|
20250109,152000,56994150,4180,4180,4180,4180,0
|
|
20250109,151900,56994150,4180,4180,4180,4180,24
|
|
20250109,151800,56893830,4180,4180,4180,4180,119
|
|
20250109,151700,56396410,4175,4175,4175,4175,0
|
|
20250109,151600,56396410,4175,4175,4175,4175,0
|
|
20250109,151500,56396410,4175,4175,4175,4175,14
|
|
20250109,151400,56337960,4175,4175,4175,4175,0
|
|
20250109,151300,56337960,4175,4175,4175,4175,0
|
|
20250109,151200,56337960,4175,4175,4175,4175,0
|
|
20250109,151100,56337960,4175,4175,4175,4175,0
|
|
20250109,151000,56337960,4175,4175,4175,4175,0
|
|
20250109,150900,56337960,4175,4175,4175,4175,1
|
|
20250109,150800,56333785,4190,4190,4190,4190,0
|
|
20250109,150700,56333785,4190,4190,4190,4190,0
|
|
20250109,150600,56333785,4190,4190,4190,4190,0
|
|
20250109,150500,56333785,4190,4190,4190,4190,0
|
|
20250109,150400,56333785,4190,4190,4190,4190,0
|
|
20250109,150300,56333785,4190,4190,4190,4190,0
|
|
20250109,150200,56333785,4190,4190,4190,4190,0
|
|
20250109,150100,56333785,4190,4190,4190,4190,0
|
|
20250109,150000,56333785,4190,4190,4190,4190,0
|
|
20250109,145900,56333785,4190,4190,4190,4190,4
|
|
20250109,145800,56317025,4160,4180,4180,4160,2479
|
|
20250109,145700,45988500,4200,4200,4200,4200,0
|
|
20250109,145600,45988500,4200,4200,4200,4200,0
|
|
20250109,145500,45988500,4200,4200,4200,4200,0
|
|
20250109,145400,45988500,4200,4200,4200,4200,0
|
|
20250109,145300,45988500,4200,4200,4200,4200,0
|
|
20250109,145200,45988500,4200,4200,4200,4200,1
|
|
20250109,145100,45984300,4180,4180,4180,4180,0
|
|
20250109,145000,45984300,4180,4180,4180,4180,0
|
|
20250109,144900,45984300,4180,4180,4180,4180,1
|
|
20250109,144800,45980120,4200,4195,4200,4195,2
|
|
20250109,144700,45971725,4180,4180,4180,4180,0
|
|
20250109,144600,45971725,4180,4180,4180,4180,100
|
|
20250109,144500,45553725,4205,4205,4205,4205,0
|
|
20250109,144400,45553725,4205,4205,4205,4205,0
|
|
20250109,144300,45553725,4205,4205,4205,4205,0
|
|
20250109,144200,45553725,4205,4205,4205,4205,0
|
|
20250109,144100,45553725,4205,4205,4205,4205,0
|
|
20250109,144000,45553725,4205,4205,4205,4205,0
|
|
20250109,143900,45553725,4205,4205,4205,4205,0
|
|
20250109,143800,45553725,4205,4205,4205,4205,1
|
|
20250109,143700,45549520,4185,4195,4195,4185,3
|
|
20250109,143600,45536950,4200,4200,4200,4200,0
|
|
20250109,143500,45536950,4200,4200,4200,4200,0
|
|
20250109,143400,45536950,4200,4200,4200,4200,0
|
|
20250109,143300,45536950,4200,4200,4200,4200,0
|
|
20250109,143200,45536950,4200,4200,4200,4200,98
|
|
20250109,143100,45125350,4200,4200,4200,4200,0
|
|
20250109,143000,45125350,4200,4200,4200,4200,0
|
|
20250109,142900,45125350,4200,4200,4200,4200,11
|
|
20250109,142800,45079150,4180,4185,4185,4180,200
|
|
20250109,142700,44243140,4195,4195,4195,4195,0
|
|
20250109,142600,44243140,4195,4190,4200,4190,1667
|
|
20250109,142500,37250130,4180,4175,4180,4175,627
|
|
20250109,142400,34630665,4175,4175,4175,4175,0
|
|
20250109,142300,34630665,4175,4175,4175,4175,0
|
|
20250109,142200,34630665,4175,4175,4175,4175,0
|
|
20250109,142100,34630665,4175,4175,4175,4175,200
|
|
20250109,142000,33795665,4175,4175,4175,4175,480
|
|
20250109,141900,31791665,4175,4175,4175,4175,0
|
|
20250109,141800,31791665,4175,4175,4175,4175,0
|
|
20250109,141700,31791665,4175,4175,4175,4175,10
|
|
20250109,141600,31749915,4160,4160,4160,4160,0
|
|
20250109,141500,31749915,4160,4160,4160,4160,0
|
|
20250109,141400,31749915,4160,4160,4160,4160,0
|
|
20250109,141300,31749915,4160,4160,4160,4160,0
|
|
20250109,141200,31749915,4160,4160,4160,4160,0
|
|
20250109,141100,31749915,4160,4160,4160,4160,0
|
|
20250109,141000,31749915,4160,4175,4175,4160,1237
|
|
20250109,140900,26600735,4175,4175,4175,4175,0
|
|
20250109,140800,26600735,4175,4175,4175,4175,12
|
|
20250109,140700,26550635,4170,4170,4170,4170,0
|
|
20250109,140600,26550635,4170,4170,4170,4170,0
|
|
20250109,140500,26550635,4170,4170,4170,4170,0
|
|
20250109,140400,26550635,4170,4175,4175,4170,180
|
|
20250109,140300,25799985,4175,4175,4175,4175,0
|
|
20250109,140200,25799985,4175,4175,4175,4175,0
|
|
20250109,140100,25799985,4175,4175,4175,4175,0
|
|
20250109,140000,25799985,4175,4175,4175,4175,1
|
|
20250109,135900,25795810,4180,4180,4180,4180,0
|
|
20250109,135800,25795810,4180,4180,4180,4180,0
|
|
20250109,135700,25795810,4180,4180,4180,4180,0
|
|
20250109,135600,25795810,4180,4180,4180,4180,0
|
|
20250109,135500,25795810,4180,4180,4180,4180,0
|
|
20250109,135400,25795810,4180,4180,4180,4180,0
|
|
20250109,135300,25795810,4180,4180,4180,4180,0
|
|
20250109,135200,25795810,4180,4180,4180,4180,0
|
|
20250109,135100,25795810,4180,4180,4180,4180,0
|
|
20250109,135000,25795810,4180,4180,4180,4180,0
|
|
20250109,134900,25795810,4180,4180,4180,4180,0
|
|
20250109,134800,25795810,4180,4180,4180,4180,0
|
|
20250109,134700,25795810,4180,4180,4180,4180,0
|
|
20250109,134600,25795810,4180,4180,4180,4180,0
|
|
20250109,134500,25795810,4180,4180,4180,4180,0
|
|
20250109,134400,25795810,4180,4180,4180,4180,0
|
|
20250109,134300,25795810,4180,4180,4180,4180,25
|
|
20250109,134200,25691310,4175,4175,4175,4175,1
|
|
20250109,134100,25687135,4180,4180,4180,4180,0
|
|
20250109,134000,25687135,4180,4180,4180,4180,0
|
|
20250109,133900,25687135,4180,4180,4180,4180,0
|
|
20250109,133800,25687135,4180,4180,4180,4180,0
|
|
20250109,133700,25687135,4180,4180,4180,4180,0
|
|
20250109,133600,25687135,4180,4180,4180,4180,5
|
|
20250109,133500,25666235,4180,4180,4180,4180,0
|
|
20250109,133400,25666235,4180,4180,4180,4180,0
|
|
20250109,133300,25666235,4180,4180,4180,4180,0
|
|
20250109,133200,25666235,4180,4180,4180,4180,0
|
|
20250109,133100,25666235,4180,4180,4180,4180,0
|
|
20250109,133000,25666235,4180,4180,4180,4180,0
|
|
20250109,132900,25666235,4180,4180,4180,4180,1
|
|
20250109,132800,25662055,4175,4175,4175,4175,0
|
|
20250109,132700,25662055,4175,4175,4175,4175,0
|
|
20250109,132600,25662055,4175,4175,4175,4175,0
|
|
20250109,132500,25662055,4175,4175,4175,4175,0
|
|
20250109,132400,25662055,4175,4175,4175,4175,0
|
|
20250109,132300,25662055,4175,4175,4175,4175,20
|
|
20250109,132200,25578555,4170,4170,4170,4170,0
|
|
20250109,132100,25578555,4170,4170,4170,4170,0
|
|
20250109,132000,25578555,4170,4170,4170,4170,0
|
|
20250109,131900,25578555,4170,4170,4170,4170,0
|
|
20250109,131800,25578555,4170,4170,4170,4170,0
|
|
20250109,131700,25578555,4170,4170,4170,4170,0
|
|
20250109,131600,25578555,4170,4170,4170,4170,0
|
|
20250109,131500,25578555,4170,4170,4170,4170,0
|
|
20250109,131400,25578555,4170,4170,4170,4170,0
|
|
20250109,131300,25578555,4170,4170,4170,4170,0
|
|
20250109,131200,25578555,4170,4170,4170,4170,0
|
|
20250109,131100,25578555,4170,4170,4170,4170,0
|
|
20250109,131000,25578555,4170,4170,4170,4170,0
|
|
20250109,130900,25578555,4170,4170,4170,4170,0
|
|
20250109,130800,25578555,4170,4170,4170,4170,0
|
|
20250109,130700,25578555,4170,4170,4170,4170,2
|
|
20250109,130600,25570215,4170,4170,4170,4170,3
|
|
20250109,130500,25557705,4170,4170,4170,4170,0
|
|
20250109,130400,25557705,4170,4170,4170,4170,0
|
|
20250109,130300,25557705,4170,4170,4170,4170,0
|
|
20250109,130200,25557705,4170,4170,4170,4170,0
|
|
20250109,130100,25557705,4170,4170,4170,4170,0
|
|
20250109,130000,25557705,4170,4170,4170,4170,0
|
|
20250109,125900,25557705,4170,4170,4170,4170,5
|
|
20250109,125800,25536855,4180,4170,4180,4170,21
|
|
20250109,125700,25449275,4160,4160,4160,4160,0
|
|
20250109,125600,25449275,4160,4160,4160,4160,0
|
|
20250109,125500,25449275,4160,4160,4160,4160,1
|
|
20250109,125400,25445115,4165,4165,4165,4165,0
|
|
20250109,125300,25445115,4165,4165,4165,4165,7
|
|
20250109,125200,25415960,4170,4165,4180,4165,6
|
|
20250109,125100,25390945,4165,4165,4165,4165,2
|
|
20250109,125000,25382615,4160,4160,4160,4160,0
|
|
20250109,124900,25382615,4160,4160,4160,4160,0
|
|
20250109,124800,25382615,4160,4160,4160,4160,0
|
|
20250109,124700,25382615,4160,4160,4160,4160,0
|
|
20250109,124600,25382615,4160,4160,4160,4160,0
|
|
20250109,124500,25382615,4160,4160,4160,4160,0
|
|
20250109,124400,25382615,4160,4160,4160,4160,0
|
|
20250109,124300,25382615,4160,4170,4170,4160,1941
|
|
20250109,124200,17307270,4180,4180,4180,4180,0
|
|
20250109,124100,17307270,4180,4180,4180,4180,5
|
|
20250109,124000,17286370,4180,4180,4180,4180,0
|
|
20250109,123900,17286370,4180,4180,4180,4180,0
|
|
20250109,123800,17286370,4180,4180,4180,4180,0
|
|
20250109,123700,17286370,4180,4180,4180,4180,0
|
|
20250109,123600,17286370,4180,4180,4180,4180,0
|
|
20250109,123500,17286370,4180,4180,4180,4180,0
|
|
20250109,123400,17286370,4180,4180,4180,4180,0
|
|
20250109,123300,17286370,4180,4180,4180,4180,0
|
|
20250109,123200,17286370,4180,4180,4180,4180,0
|
|
20250109,123100,17286370,4180,4180,4180,4180,0
|
|
20250109,123000,17286370,4180,4180,4180,4180,0
|
|
20250109,122900,17286370,4180,4180,4180,4180,0
|
|
20250109,122800,17286370,4180,4180,4180,4180,0
|
|
20250109,122700,17286370,4180,4180,4180,4180,0
|
|
20250109,122600,17286370,4180,4180,4180,4180,0
|
|
20250109,122500,17286370,4180,4180,4180,4180,0
|
|
20250109,122400,17286370,4180,4180,4180,4180,2
|
|
20250109,122300,17278010,4180,4180,4180,4180,0
|
|
20250109,122200,17278010,4180,4180,4180,4180,0
|
|
20250109,122100,17278010,4180,4180,4180,4180,0
|
|
20250109,122000,17278010,4180,4180,4180,4180,0
|
|
20250109,121900,17278010,4180,4175,4180,4175,2
|
|
20250109,121800,17269655,4160,4160,4160,4160,0
|
|
20250109,121700,17269655,4160,4175,4175,4160,4
|
|
20250109,121600,17252985,4160,4160,4160,4160,0
|
|
20250109,121500,17252985,4160,4160,4160,4160,0
|
|
20250109,121400,17252985,4160,4170,4170,4160,400
|
|
20250109,121300,15587955,4180,4180,4180,4180,0
|
|
20250109,121200,15587955,4180,4180,4180,4180,0
|
|
20250109,121100,15587955,4180,4180,4180,4180,0
|
|
20250109,121000,15587955,4180,4180,4180,4180,0
|
|
20250109,120900,15587955,4180,4180,4180,4180,0
|
|
20250109,120800,15587955,4180,4180,4180,4180,0
|
|
20250109,120700,15587955,4180,4180,4180,4180,0
|
|
20250109,120600,15587955,4180,4180,4180,4180,0
|
|
20250109,120500,15587955,4180,4180,4180,4180,0
|
|
20250109,120400,15587955,4180,4180,4180,4180,0
|
|
20250109,120300,15587955,4180,4180,4180,4180,0
|
|
20250109,120200,15587955,4180,4180,4180,4180,0
|
|
20250109,120100,15587955,4180,4180,4180,4180,0
|
|
20250109,120000,15587955,4180,4180,4180,4180,1
|
|
20250109,115900,15583775,4160,4160,4160,4160,0
|
|
20250109,115800,15583775,4160,4160,4160,4160,0
|
|
20250109,115700,15583775,4160,4160,4160,4160,0
|
|
20250109,115600,15583775,4160,4160,4160,4160,0
|
|
20250109,115500,15583775,4160,4160,4160,4160,0
|
|
20250109,115400,15583775,4160,4160,4160,4160,0
|
|
20250109,115300,15583775,4160,4160,4160,4160,0
|
|
20250109,115200,15583775,4160,4160,4160,4160,0
|
|
20250109,115100,15583775,4160,4160,4160,4160,0
|
|
20250109,115000,15583775,4160,4160,4160,4160,0
|
|
20250109,114900,15583775,4160,4160,4160,4160,0
|
|
20250109,114800,15583775,4160,4160,4160,4160,0
|
|
20250109,114700,15583775,4160,4160,4160,4160,0
|
|
20250109,114600,15583775,4160,4160,4160,4160,0
|
|
20250109,114500,15583775,4160,4160,4160,4160,0
|
|
20250109,114400,15583775,4160,4165,4165,4160,500
|
|
20250109,114300,13502980,4170,4170,4170,4170,0
|
|
20250109,114200,13502980,4170,4170,4170,4170,0
|
|
20250109,114100,13502980,4170,4170,4170,4170,0
|
|
20250109,114000,13502980,4170,4180,4180,4170,500
|
|
20250109,113900,11417370,4195,4195,4195,4195,0
|
|
20250109,113800,11417370,4195,4195,4195,4195,0
|
|
20250109,113700,11417370,4195,4195,4195,4195,200
|
|
20250109,113600,10578370,4195,4195,4195,4195,0
|
|
20250109,113500,10578370,4195,4195,4195,4195,0
|
|
20250109,113400,10578370,4195,4195,4195,4195,0
|
|
20250109,113300,10578370,4195,4195,4195,4195,0
|
|
20250109,113200,10578370,4195,4195,4195,4195,0
|
|
20250109,113100,10578370,4195,4195,4195,4195,0
|
|
20250109,113000,10578370,4195,4195,4195,4195,0
|
|
20250109,112900,10578370,4195,4195,4195,4195,0
|
|
20250109,112800,10578370,4195,4195,4195,4195,0
|
|
20250109,112700,10578370,4195,4195,4195,4195,0
|
|
20250109,112600,10578370,4195,4195,4195,4195,0
|
|
20250109,112500,10578370,4195,4195,4195,4195,0
|
|
20250109,112400,10578370,4195,4195,4195,4195,0
|
|
20250109,112300,10578370,4195,4195,4195,4195,0
|
|
20250109,112200,10578370,4195,4195,4195,4195,1
|
|
20250109,112100,10574175,4195,4195,4195,4195,0
|
|
20250109,112000,10574175,4195,4195,4195,4195,0
|
|
20250109,111900,10574175,4195,4195,4195,4195,0
|
|
20250109,111800,10574175,4195,4195,4195,4195,0
|
|
20250109,111700,10574175,4195,4195,4195,4195,0
|
|
20250109,111600,10574175,4195,4195,4195,4195,10
|
|
20250109,111500,10532225,4190,4190,4190,4190,0
|
|
20250109,111400,10532225,4190,4190,4190,4190,0
|
|
20250109,111300,10532225,4190,4190,4190,4190,3
|
|
20250109,111200,10519655,4180,4180,4180,4180,0
|
|
20250109,111100,10519655,4180,4180,4180,4180,38
|
|
20250109,111000,10360815,4180,4180,4180,4180,0
|
|
20250109,110900,10360815,4180,4180,4180,4180,0
|
|
20250109,110800,10360815,4180,4180,4180,4180,0
|
|
20250109,110700,10360815,4180,4180,4180,4180,0
|
|
20250109,110600,10360815,4180,4180,4180,4180,0
|
|
20250109,110500,10360815,4180,4180,4180,4180,0
|
|
20250109,110400,10360815,4180,4180,4180,4180,1
|
|
20250109,110300,10356635,4180,4180,4180,4180,0
|
|
20250109,110200,10356635,4180,4180,4180,4180,1
|
|
20250109,110100,10352455,4180,4180,4180,4180,0
|
|
20250109,110000,10352455,4180,4180,4180,4180,0
|
|
20250109,105900,10352455,4180,4180,4180,4180,5
|
|
20250109,105800,10331555,4180,4180,4180,4180,100
|
|
20250109,105700,9913555,4170,4170,4170,4170,0
|
|
20250109,105600,9913555,4170,4170,4170,4170,0
|
|
20250109,105500,9913555,4170,4170,4170,4170,0
|
|
20250109,105400,9913555,4170,4170,4170,4170,0
|
|
20250109,105300,9913555,4170,4170,4170,4170,0
|
|
20250109,105200,9913555,4170,4175,4175,4170,172
|
|
20250109,105100,9195490,4175,4175,4175,4175,0
|
|
20250109,105000,9195490,4175,4175,4175,4175,0
|
|
20250109,104900,9195490,4175,4175,4175,4175,0
|
|
20250109,104800,9195490,4175,4175,4175,4175,0
|
|
20250109,104700,9195490,4175,4175,4175,4175,0
|
|
20250109,104600,9195490,4175,4175,4175,4175,0
|
|
20250109,104500,9195490,4175,4175,4175,4175,0
|
|
20250109,104400,9195490,4175,4175,4175,4175,1
|
|
20250109,104300,9191315,4170,4170,4170,4170,4
|
|
20250109,104200,9174635,4165,4165,4165,4165,6
|
|
20250109,104100,9149645,4170,4170,4170,4170,24
|
|
20250109,104000,9049565,4170,4170,4170,4170,0
|
|
20250109,103900,9049565,4170,4170,4170,4170,26
|
|
20250109,103800,8941145,4165,4165,4165,4165,0
|
|
20250109,103700,8941145,4165,4165,4165,4165,0
|
|
20250109,103600,8941145,4165,4165,4165,4165,0
|
|
20250109,103500,8941145,4165,4165,4165,4165,0
|
|
20250109,103400,8941145,4165,4165,4165,4165,18
|
|
20250109,103300,8866175,4180,4180,4180,4180,0
|
|
20250109,103200,8866175,4180,4180,4180,4180,0
|
|
20250109,103100,8866175,4180,4180,4180,4180,7
|
|
20250109,103000,8836915,4165,4165,4165,4165,0
|
|
20250109,102900,8836915,4165,4165,4165,4165,0
|
|
20250109,102800,8836915,4165,4165,4165,4165,0
|
|
20250109,102700,8836915,4165,4165,4165,4165,0
|
|
20250109,102600,8836915,4165,4165,4165,4165,0
|
|
20250109,102500,8836915,4165,4175,4175,4165,1087
|
|
20250109,102400,4304280,4175,4190,4190,4175,390
|
|
20250109,102300,2674595,4190,4190,4190,4190,0
|
|
20250109,102200,2674595,4190,4190,4190,4190,0
|
|
20250109,102100,2674595,4190,4190,4190,4190,0
|
|
20250109,102000,2674595,4190,4190,4190,4190,0
|
|
20250109,101900,2674595,4190,4190,4190,4190,0
|
|
20250109,101800,2674595,4190,4190,4190,4190,0
|
|
20250109,101700,2674595,4190,4190,4190,4190,0
|
|
20250109,101600,2674595,4190,4190,4190,4190,0
|
|
20250109,101500,2674595,4190,4190,4190,4190,0
|
|
20250109,101400,2674595,4190,4190,4190,4190,0
|
|
20250109,101300,2674595,4190,4190,4190,4190,0
|
|
20250109,101200,2674595,4190,4190,4190,4190,0
|
|
20250109,101100,2674595,4190,4190,4190,4190,0
|
|
20250109,101000,2674595,4190,4190,4190,4190,1
|
|
20250109,100900,2670405,4195,4195,4195,4195,0
|
|
20250109,100800,2670405,4195,4195,4195,4195,0
|
|
20250109,100700,2670405,4195,4195,4195,4195,0
|
|
20250109,100600,2670405,4195,4195,4195,4195,0
|
|
20250109,100500,2670405,4195,4195,4195,4195,0
|
|
20250109,100400,2670405,4195,4195,4195,4195,0
|
|
20250109,100300,2670405,4195,4195,4195,4195,0
|
|
20250109,100200,2670405,4195,4195,4195,4195,0
|
|
20250109,100100,2670405,4195,4195,4195,4195,0
|
|
20250109,100000,2670405,4195,4195,4195,4195,0
|
|
20250109,095900,2670405,4195,4195,4195,4195,1
|
|
20250109,095800,2666210,4190,4190,4190,4190,0
|
|
20250109,095700,2666210,4190,4190,4190,4190,0
|
|
20250109,095600,2666210,4190,4200,4200,4185,3
|
|
20250109,095500,2653635,4200,4200,4200,4200,0
|
|
20250109,095400,2653635,4200,4200,4200,4200,0
|
|
20250109,095300,2653635,4200,4200,4200,4200,0
|
|
20250109,095200,2653635,4200,4200,4200,4200,0
|
|
20250109,095100,2653635,4200,4200,4200,4200,0
|
|
20250109,095000,2653635,4200,4200,4200,4200,0
|
|
20250109,094900,2653635,4200,4200,4200,4200,0
|
|
20250109,094800,2653635,4200,4200,4200,4200,0
|
|
20250109,094700,2653635,4200,4200,4200,4200,0
|
|
20250109,094600,2653635,4200,4200,4200,4200,0
|
|
20250109,094500,2653635,4200,4200,4200,4200,0
|
|
20250109,094400,2653635,4200,4200,4200,4200,1
|
|
20250109,094300,2649435,4200,4200,4200,4200,1
|
|
20250109,094200,2645235,4200,4200,4200,4200,12
|
|
20250109,094100,2594835,4185,4185,4185,4185,0
|
|
20250109,094000,2594835,4185,4190,4190,4185,32
|
|
20250109,093900,2460910,4180,4180,4180,4180,0
|
|
20250109,093800,2460910,4180,4180,4180,4180,119
|
|
20250109,093700,1963490,4185,4185,4185,4185,0
|
|
20250109,093600,1963490,4185,4185,4185,4185,0
|
|
20250109,093500,1963490,4185,4185,4185,4185,0
|
|
20250109,093400,1963490,4185,4185,4185,4185,0
|
|
20250109,093300,1963490,4185,4185,4185,4185,0
|
|
20250109,093200,1963490,4185,4185,4185,4185,0
|
|
20250109,093100,1963490,4185,4185,4185,4185,192
|
|
20250109,093000,1159970,4185,4185,4185,4185,20
|
|
20250109,092900,1076270,4185,4185,4185,4185,0
|
|
20250109,092800,1076270,4185,4185,4185,4185,0
|
|
20250109,092700,1076270,4185,4185,4185,4185,187
|
|
20250109,092600,293675,4185,4185,4185,4185,0
|
|
20250109,092500,293675,4185,4185,4185,4185,0
|
|
20250109,092400,293675,4185,4185,4185,4185,0
|
|
20250109,092300,293675,4185,4185,4185,4185,0
|
|
20250109,092200,293675,4185,4185,4185,4185,0
|
|
20250109,092100,293675,4185,4185,4185,4185,0
|
|
20250109,092000,293675,4185,4185,4185,4185,0
|
|
20250109,091900,293675,4185,4185,4185,4185,0
|
|
20250109,091800,293675,4185,4185,4185,4185,0
|
|
20250109,091700,293675,4185,4185,4185,4185,0
|
|
20250109,091600,293675,4185,4185,4185,4185,0
|
|
20250109,091500,293675,4185,4185,4185,4185,0
|
|
20250109,091400,293675,4185,4185,4185,4185,0
|
|
20250109,091300,293675,4185,4195,4195,4185,39
|
|
20250109,091200,130400,4195,4195,4195,4195,1
|
|
20250109,091100,126205,4195,4195,4195,4195,0
|
|
20250109,091000,126205,4195,4195,4195,4195,1
|
|
20250109,090900,122010,4195,4195,4195,4195,0
|
|
20250109,090800,122010,4195,4195,4195,4195,0
|
|
20250109,090700,122010,4195,4195,4195,4195,0
|
|
20250109,090600,122010,4195,4195,4195,4195,0
|
|
20250109,090500,122010,4195,4195,4195,4195,0
|
|
20250109,090400,122010,4195,4195,4195,4195,8
|
|
20250109,090300,88450,4200,4200,4200,4200,0
|
|
20250109,090200,88450,4200,4200,4200,4200,0
|
|
20250109,090100,88450,4200,4200,4200,4200,3
|
|
20250109,090000,75850,4205,4215,4215,4205,18
|