651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,194800,90272910,4135,4135,4135,4135,328
|
|
20250113,194700,90272910,4135,4135,4135,4135,0
|
|
20250113,194600,90272910,4135,4135,4135,4135,0
|
|
20250113,194500,90272910,4135,4135,4135,4135,0
|
|
20250113,194400,90272910,4135,4135,4135,4135,0
|
|
20250113,194300,90272910,4135,4135,4135,4135,0
|
|
20250113,194200,90272910,4135,4135,4135,4135,0
|
|
20250113,194100,90272910,4135,4135,4135,4135,0
|
|
20250113,194000,90272910,4135,4135,4135,4135,0
|
|
20250113,193900,90272910,4135,4135,4135,4135,0
|
|
20250113,193800,90272910,4135,4135,4135,4135,0
|
|
20250113,193700,90272910,4135,4135,4135,4135,0
|
|
20250113,193600,90272910,4135,4135,4135,4135,0
|
|
20250113,193500,90272910,4135,4135,4135,4135,0
|
|
20250113,193400,90272910,4135,4135,4135,4135,0
|
|
20250113,193300,90272910,4135,4135,4135,4135,0
|
|
20250113,193200,90272910,4135,4135,4135,4135,0
|
|
20250113,193100,90272910,4135,4135,4135,4135,0
|
|
20250113,193000,90272910,4135,4135,4135,4135,0
|
|
20250113,192900,90272910,4135,4135,4135,4135,0
|
|
20250113,192800,90272910,4135,4135,4135,4135,0
|
|
20250113,192700,90272910,4135,4135,4135,4135,0
|
|
20250113,192600,90272910,4135,4135,4135,4135,0
|
|
20250113,192500,90272910,4135,4135,4135,4135,0
|
|
20250113,192400,90272910,4135,4135,4135,4135,0
|
|
20250113,192300,90272910,4135,4135,4135,4135,0
|
|
20250113,192200,90272910,4135,4135,4135,4135,0
|
|
20250113,192100,90272910,4135,4135,4135,4135,0
|
|
20250113,192000,90272910,4135,4135,4135,4135,0
|
|
20250113,191900,90272910,4135,4135,4135,4135,0
|
|
20250113,191800,90272910,4135,4135,4135,4135,328
|
|
20250113,191700,90272910,4135,4135,4135,4135,0
|
|
20250113,191600,90272910,4135,4135,4135,4135,0
|
|
20250113,191500,90272910,4135,4135,4135,4135,0
|
|
20250113,191400,90272910,4135,4135,4135,4135,0
|
|
20250113,191300,90272910,4135,4135,4135,4135,0
|
|
20250113,191200,90272910,4135,4135,4135,4135,0
|
|
20250113,191100,90272910,4135,4135,4135,4135,0
|
|
20250113,191000,90272910,4135,4135,4135,4135,0
|
|
20250113,190900,90272910,4135,4135,4135,4135,0
|
|
20250113,190800,90272910,4135,4135,4135,4135,0
|
|
20250113,190700,90272910,4135,4135,4135,4135,0
|
|
20250113,190600,90272910,4135,4135,4135,4135,0
|
|
20250113,190500,90272910,4135,4135,4135,4135,0
|
|
20250113,190400,90272910,4135,4135,4135,4135,0
|
|
20250113,190300,90272910,4135,4135,4135,4135,0
|
|
20250113,190200,90272910,4135,4135,4135,4135,0
|
|
20250113,190100,90272910,4135,4135,4135,4135,0
|
|
20250113,190000,90272910,4135,4135,4135,4135,0
|
|
20250113,185900,90272910,4135,4135,4135,4135,0
|
|
20250113,185800,90272910,4135,4135,4135,4135,0
|
|
20250113,185700,90272910,4135,4135,4135,4135,0
|
|
20250113,185600,90272910,4135,4135,4135,4135,0
|
|
20250113,185500,90272910,4135,4135,4135,4135,0
|
|
20250113,185400,90272910,4135,4135,4135,4135,0
|
|
20250113,185300,90272910,4135,4135,4135,4135,0
|
|
20250113,185200,90272910,4135,4135,4135,4135,0
|
|
20250113,185100,90272910,4135,4135,4135,4135,0
|
|
20250113,185000,90272910,4135,4135,4135,4135,0
|
|
20250113,184900,90272910,4135,4135,4135,4135,0
|
|
20250113,184800,90272910,4135,4135,4135,4135,328
|
|
20250113,184700,90272910,4135,4135,4135,4135,0
|
|
20250113,184600,90272910,4135,4135,4135,4135,0
|
|
20250113,184500,90272910,4135,4135,4135,4135,0
|
|
20250113,184400,90272910,4135,4135,4135,4135,0
|
|
20250113,184300,90272910,4135,4135,4135,4135,0
|
|
20250113,184200,90272910,4135,4135,4135,4135,0
|
|
20250113,184100,90272910,4135,4135,4135,4135,0
|
|
20250113,184000,90272910,4135,4135,4135,4135,0
|
|
20250113,183900,90272910,4135,4135,4135,4135,0
|
|
20250113,183800,90272910,4135,4135,4135,4135,0
|
|
20250113,183700,90272910,4135,4135,4135,4135,0
|
|
20250113,183600,90272910,4135,4135,4135,4135,0
|
|
20250113,183500,90272910,4135,4135,4135,4135,0
|
|
20250113,183400,90272910,4135,4135,4135,4135,0
|
|
20250113,183300,90272910,4135,4135,4135,4135,0
|
|
20250113,183200,90272910,4135,4135,4135,4135,0
|
|
20250113,183100,90272910,4135,4135,4135,4135,0
|
|
20250113,183000,90272910,4135,4135,4135,4135,0
|
|
20250113,182900,90272910,4135,4135,4135,4135,0
|
|
20250113,182800,90272910,4135,4135,4135,4135,0
|
|
20250113,182700,90272910,4135,4135,4135,4135,0
|
|
20250113,182600,90272910,4135,4135,4135,4135,0
|
|
20250113,182500,90272910,4135,4135,4135,4135,0
|
|
20250113,182400,90272910,4135,4135,4135,4135,0
|
|
20250113,182300,90272910,4135,4135,4135,4135,0
|
|
20250113,182200,90272910,4135,4135,4135,4135,0
|
|
20250113,182100,90272910,4135,4135,4135,4135,0
|
|
20250113,182000,90272910,4135,4135,4135,4135,0
|
|
20250113,181900,90272910,4135,4135,4135,4135,0
|
|
20250113,181800,90272910,4135,4135,4135,4135,328
|
|
20250113,181700,90272910,4135,4135,4135,4135,0
|
|
20250113,181600,90272910,4135,4135,4135,4135,0
|
|
20250113,181500,90272910,4135,4135,4135,4135,0
|
|
20250113,181400,90272910,4135,4135,4135,4135,0
|
|
20250113,181300,90272910,4135,4135,4135,4135,0
|
|
20250113,181200,90272910,4135,4135,4135,4135,0
|
|
20250113,181100,90272910,4135,4135,4135,4135,0
|
|
20250113,181000,90272910,4135,4135,4135,4135,0
|
|
20250113,180900,90272910,4135,4135,4135,4135,0
|
|
20250113,180800,90272910,4135,4135,4135,4135,0
|
|
20250113,180700,90272910,4135,4135,4135,4135,0
|
|
20250113,180600,90272910,4135,4135,4135,4135,0
|
|
20250113,180500,90272910,4135,4135,4135,4135,0
|
|
20250113,180400,90272910,4135,4135,4135,4135,0
|
|
20250113,180300,90272910,4135,4135,4135,4135,0
|
|
20250113,180200,90272910,4135,4135,4135,4135,0
|
|
20250113,180100,90272910,4135,4135,4135,4135,0
|
|
20250113,180000,90272910,4135,4135,4135,4135,0
|
|
20250113,175900,90272910,4135,4135,4135,4135,0
|
|
20250113,175800,90272910,4135,4135,4135,4135,0
|
|
20250113,175700,90272910,4135,4135,4135,4135,0
|
|
20250113,175600,90272910,4135,4135,4135,4135,0
|
|
20250113,175500,90272910,4135,4135,4135,4135,0
|
|
20250113,175400,90272910,4135,4135,4135,4135,0
|
|
20250113,175300,90272910,4135,4135,4135,4135,0
|
|
20250113,175200,90272910,4135,4135,4135,4135,0
|
|
20250113,175100,90272910,4135,4135,4135,4135,0
|
|
20250113,175000,90272910,4135,4135,4135,4135,0
|
|
20250113,174900,90272910,4135,4135,4135,4135,0
|
|
20250113,174800,90272910,4135,4135,4135,4135,328
|
|
20250113,174700,90272910,4135,4135,4135,4135,0
|
|
20250113,174600,90272910,4135,4135,4135,4135,0
|
|
20250113,174500,90272910,4135,4135,4135,4135,0
|
|
20250113,174400,90272910,4135,4135,4135,4135,0
|
|
20250113,174300,90272910,4135,4135,4135,4135,0
|
|
20250113,174200,90272910,4135,4135,4135,4135,0
|
|
20250113,174100,90272910,4135,4135,4135,4135,0
|
|
20250113,174000,90272910,4135,4135,4135,4135,0
|
|
20250113,173900,90272910,4135,4135,4135,4135,0
|
|
20250113,173800,90272910,4135,4135,4135,4135,0
|
|
20250113,173700,90272910,4135,4135,4135,4135,0
|
|
20250113,173600,90272910,4135,4135,4135,4135,0
|
|
20250113,173500,90272910,4135,4135,4135,4135,0
|
|
20250113,173400,90272910,4135,4135,4135,4135,0
|
|
20250113,173300,90272910,4135,4135,4135,4135,0
|
|
20250113,173200,90272910,4135,4135,4135,4135,0
|
|
20250113,173100,90272910,4135,4135,4135,4135,0
|
|
20250113,173000,90272910,4135,4135,4135,4135,0
|
|
20250113,172900,90272910,4135,4135,4135,4135,0
|
|
20250113,172800,90272910,4135,4135,4135,4135,0
|
|
20250113,172700,90272910,4135,4135,4135,4135,0
|
|
20250113,172600,90272910,4135,4135,4135,4135,0
|
|
20250113,172500,90272910,4135,4135,4135,4135,0
|
|
20250113,172400,90272910,4135,4135,4135,4135,0
|
|
20250113,172300,90272910,4135,4135,4135,4135,0
|
|
20250113,172200,90272910,4135,4135,4135,4135,0
|
|
20250113,172100,90272910,4135,4135,4135,4135,0
|
|
20250113,172000,90272910,4135,4135,4135,4135,0
|
|
20250113,171900,90272910,4135,4135,4135,4135,0
|
|
20250113,171800,90272910,4135,4135,4135,4135,328
|
|
20250113,171700,90272910,4135,4135,4135,4135,0
|
|
20250113,171600,90272910,4135,4135,4135,4135,0
|
|
20250113,171500,90272910,4135,4135,4135,4135,0
|
|
20250113,171400,90272910,4135,4135,4135,4135,0
|
|
20250113,171300,90272910,4135,4135,4135,4135,0
|
|
20250113,171200,90272910,4135,4135,4135,4135,0
|
|
20250113,171100,90272910,4135,4135,4135,4135,0
|
|
20250113,171000,90272910,4135,4135,4135,4135,0
|
|
20250113,170900,90272910,4135,4135,4135,4135,0
|
|
20250113,170800,90272910,4135,4135,4135,4135,0
|
|
20250113,170700,90272910,4135,4135,4135,4135,0
|
|
20250113,170600,90272910,4135,4135,4135,4135,0
|
|
20250113,170500,90272910,4135,4135,4135,4135,0
|
|
20250113,170400,90272910,4135,4135,4135,4135,0
|
|
20250113,170300,90272910,4135,4135,4135,4135,0
|
|
20250113,170200,90272910,4135,4135,4135,4135,0
|
|
20250113,170100,90272910,4135,4135,4135,4135,0
|
|
20250113,170000,90272910,4135,4135,4135,4135,0
|
|
20250113,165900,90272910,4135,4135,4135,4135,0
|
|
20250113,165800,90272910,4135,4135,4135,4135,0
|
|
20250113,165700,90272910,4135,4135,4135,4135,0
|
|
20250113,165600,90272910,4135,4135,4135,4135,0
|
|
20250113,165500,90272910,4135,4135,4135,4135,0
|
|
20250113,165400,90272910,4135,4135,4135,4135,0
|
|
20250113,165300,90272910,4135,4135,4135,4135,0
|
|
20250113,165200,90272910,4135,4135,4135,4135,0
|
|
20250113,165100,90272910,4135,4135,4135,4135,0
|
|
20250113,165000,90272910,4135,4135,4135,4135,0
|
|
20250113,164900,90272910,4135,4135,4135,4135,0
|
|
20250113,164800,90272910,4135,4135,4135,4135,328
|
|
20250113,164700,90272910,4135,4135,4135,4135,0
|
|
20250113,164600,90272910,4135,4135,4135,4135,0
|
|
20250113,164500,90272910,4135,4135,4135,4135,0
|
|
20250113,164400,90272910,4135,4135,4135,4135,0
|
|
20250113,164300,90272910,4135,4135,4135,4135,0
|
|
20250113,164200,90272910,4135,4135,4135,4135,0
|
|
20250113,164100,90272910,4135,4135,4135,4135,0
|
|
20250113,164000,90272910,4135,4135,4135,4135,0
|
|
20250113,163900,90272910,4135,4135,4135,4135,0
|
|
20250113,163800,90272910,4135,4135,4135,4135,0
|
|
20250113,163700,90272910,4135,4135,4135,4135,0
|
|
20250113,163600,90272910,4135,4135,4135,4135,0
|
|
20250113,163500,90272910,4135,4135,4135,4135,0
|
|
20250113,163400,90272910,4135,4135,4135,4135,0
|
|
20250113,163300,90272910,4135,4135,4135,4135,0
|
|
20250113,163200,90272910,4135,4135,4135,4135,0
|
|
20250113,163100,90272910,4135,4135,4135,4135,0
|
|
20250113,163000,90272910,4135,4135,4135,4135,0
|
|
20250113,162900,90272910,4135,4135,4135,4135,0
|
|
20250113,162800,90272910,4135,4135,4135,4135,0
|
|
20250113,162700,90272910,4135,4135,4135,4135,0
|
|
20250113,162600,90272910,4135,4135,4135,4135,0
|
|
20250113,162500,90272910,4135,4135,4135,4135,0
|
|
20250113,162400,90272910,4135,4135,4135,4135,0
|
|
20250113,162300,90272910,4135,4135,4135,4135,0
|
|
20250113,162200,90272910,4135,4135,4135,4135,0
|
|
20250113,162100,90272910,4135,4135,4135,4135,0
|
|
20250113,162000,90272910,4135,4135,4135,4135,0
|
|
20250113,161900,90272910,4135,4135,4135,4135,0
|
|
20250113,161800,90272910,4135,4135,4135,4135,328
|
|
20250113,161700,90272910,4135,4135,4135,4135,0
|
|
20250113,161600,90272910,4135,4135,4135,4135,0
|
|
20250113,161500,90272910,4135,4135,4135,4135,0
|
|
20250113,161400,90272910,4135,4135,4135,4135,0
|
|
20250113,161300,90272910,4135,4135,4135,4135,0
|
|
20250113,161200,90272910,4135,4135,4135,4135,0
|
|
20250113,161100,90272910,4135,4135,4135,4135,0
|
|
20250113,161000,90272910,4135,4135,4135,4135,0
|
|
20250113,160900,90272910,4135,4135,4135,4135,0
|
|
20250113,160800,90272910,4135,4135,4135,4135,0
|
|
20250113,160700,90272910,4135,4135,4135,4135,0
|
|
20250113,160600,90272910,4135,4135,4135,4135,0
|
|
20250113,160500,90272910,4135,4135,4135,4135,0
|
|
20250113,160400,90272910,4135,4135,4135,4135,0
|
|
20250113,160300,90272910,4135,4135,4135,4135,0
|
|
20250113,160200,90272910,4135,4135,4135,4135,0
|
|
20250113,160100,90272910,4135,4135,4135,4135,0
|
|
20250113,160000,90272910,4135,4135,4135,4135,0
|
|
20250113,155900,90272910,4135,4135,4135,4135,0
|
|
20250113,155800,90272910,4135,4135,4135,4135,0
|
|
20250113,155700,90272910,4135,4135,4135,4135,0
|
|
20250113,155600,90272910,4135,4135,4135,4135,0
|
|
20250113,155500,90272910,4135,4135,4135,4135,0
|
|
20250113,155400,90272910,4135,4135,4135,4135,0
|
|
20250113,155300,90272910,4135,4135,4135,4135,0
|
|
20250113,155200,90272910,4135,4135,4135,4135,0
|
|
20250113,155100,90272910,4135,4135,4135,4135,0
|
|
20250113,155000,90272910,4135,4135,4135,4135,0
|
|
20250113,154900,90272910,4135,4135,4135,4135,0
|
|
20250113,154800,90272910,4135,4135,4135,4135,328
|
|
20250113,154700,90272910,4135,4135,4135,4135,0
|
|
20250113,154600,90272910,4135,4135,4135,4135,0
|
|
20250113,154500,90272910,4135,4135,4135,4135,0
|
|
20250113,154400,90272910,4135,4135,4135,4135,0
|
|
20250113,154300,90272910,4135,4135,4135,4135,0
|
|
20250113,154200,90272910,4135,4135,4135,4135,0
|
|
20250113,154100,90272910,4135,4135,4135,4135,0
|
|
20250113,154000,90272910,4135,4135,4135,4135,0
|
|
20250113,153900,90272910,4135,4135,4135,4135,0
|
|
20250113,153800,90272910,4135,4135,4135,4135,0
|
|
20250113,153700,90272910,4135,4135,4135,4135,0
|
|
20250113,153600,90272910,4135,4135,4135,4135,0
|
|
20250113,153500,90272910,4135,4135,4135,4135,0
|
|
20250113,153400,90272910,4135,4135,4135,4135,0
|
|
20250113,153300,90272910,4135,4135,4135,4135,0
|
|
20250113,153200,90272910,4135,4135,4135,4135,0
|
|
20250113,153100,90272910,4135,4135,4135,4135,0
|
|
20250113,153000,90272910,4135,4135,4135,4135,328
|
|
20250113,152900,88916630,4165,4165,4165,4165,0
|
|
20250113,152800,88916630,4165,4165,4165,4165,0
|
|
20250113,152700,88916630,4165,4165,4165,4165,0
|
|
20250113,152600,88916630,4165,4165,4165,4165,0
|
|
20250113,152500,88916630,4165,4165,4165,4165,0
|
|
20250113,152400,88916630,4165,4165,4165,4165,0
|
|
20250113,152300,88916630,4165,4165,4165,4165,0
|
|
20250113,152200,88916630,4165,4165,4165,4165,0
|
|
20250113,152100,88916630,4165,4165,4165,4165,0
|
|
20250113,152000,88916630,4165,4165,4165,4165,0
|
|
20250113,151900,88916630,4165,4165,4165,4165,0
|
|
20250113,151800,88916630,4165,4165,4165,4165,0
|
|
20250113,151700,88916630,4165,4165,4165,4165,0
|
|
20250113,151600,88916630,4165,4165,4165,4165,0
|
|
20250113,151500,88916630,4165,4165,4165,4165,0
|
|
20250113,151400,88916630,4165,4165,4165,4165,0
|
|
20250113,151300,88916630,4165,4165,4165,4165,0
|
|
20250113,151200,88916630,4165,4165,4165,4165,0
|
|
20250113,151100,88916630,4165,4165,4165,4165,0
|
|
20250113,151000,88916630,4165,4130,4165,4130,581
|
|
20250113,150900,86507340,4125,4125,4125,4125,64
|
|
20250113,150800,86243340,4120,4120,4120,4120,0
|
|
20250113,150700,86243340,4120,4120,4120,4120,0
|
|
20250113,150600,86243340,4120,4125,4125,4120,510
|
|
20250113,150500,84140720,4120,4120,4120,4120,0
|
|
20250113,150400,84140720,4120,4120,4120,4120,0
|
|
20250113,150300,84140720,4120,4120,4120,4120,0
|
|
20250113,150200,84140720,4120,4120,4120,4120,0
|
|
20250113,150100,84140720,4120,4120,4120,4120,0
|
|
20250113,150000,84140720,4120,4120,4120,4120,0
|
|
20250113,145900,84140720,4120,4120,4120,4120,0
|
|
20250113,145800,84140720,4120,4120,4120,4120,0
|
|
20250113,145700,84140720,4120,4120,4120,4120,0
|
|
20250113,145600,84140720,4120,4120,4120,4120,0
|
|
20250113,145500,84140720,4120,4120,4120,4120,0
|
|
20250113,145400,84140720,4120,4120,4120,4120,0
|
|
20250113,145300,84140720,4120,4120,4120,4120,0
|
|
20250113,145200,84140720,4120,4120,4120,4120,0
|
|
20250113,145100,84140720,4120,4120,4120,4120,0
|
|
20250113,145000,84140720,4120,4120,4120,4120,0
|
|
20250113,144900,84140720,4120,4120,4120,4120,0
|
|
20250113,144800,84140720,4120,4120,4120,4120,0
|
|
20250113,144700,84140720,4120,4120,4120,4120,0
|
|
20250113,144600,84140720,4120,4120,4120,4120,0
|
|
20250113,144500,84140720,4120,4120,4120,4120,0
|
|
20250113,144400,84140720,4120,4120,4120,4120,0
|
|
20250113,144300,84140720,4120,4120,4120,4120,0
|
|
20250113,144200,84140720,4120,4120,4120,4120,0
|
|
20250113,144100,84140720,4120,4120,4120,4120,0
|
|
20250113,144000,84140720,4120,4120,4120,4120,0
|
|
20250113,143900,84140720,4120,4120,4120,4120,0
|
|
20250113,143800,84140720,4120,4120,4120,4120,0
|
|
20250113,143700,84140720,4120,4120,4120,4120,0
|
|
20250113,143600,84140720,4120,4125,4125,4120,293
|
|
20250113,143500,82932215,4130,4150,4150,4130,8
|
|
20250113,143400,82899155,4155,4155,4155,4155,0
|
|
20250113,143300,82899155,4155,4155,4155,4155,0
|
|
20250113,143200,82899155,4155,4155,4155,4155,0
|
|
20250113,143100,82899155,4155,4155,4155,4155,1
|
|
20250113,143000,82895000,4125,4125,4125,4125,0
|
|
20250113,142900,82895000,4125,4125,4125,4125,0
|
|
20250113,142800,82895000,4125,4155,4155,4125,65
|
|
20250113,142700,82625345,4155,4155,4155,4155,0
|
|
20250113,142600,82625345,4155,4155,4155,4155,0
|
|
20250113,142500,82625345,4155,4155,4155,4155,0
|
|
20250113,142400,82625345,4155,4155,4155,4155,0
|
|
20250113,142300,82625345,4155,4155,4155,4155,0
|
|
20250113,142200,82625345,4155,4155,4155,4155,0
|
|
20250113,142100,82625345,4155,4155,4155,4155,0
|
|
20250113,142000,82625345,4155,4155,4155,4155,0
|
|
20250113,141900,82625345,4155,4155,4155,4155,73
|
|
20250113,141800,82322030,4125,4125,4125,4125,0
|
|
20250113,141700,82322030,4125,4130,4130,4125,1000
|
|
20250113,141600,78194895,4130,4130,4130,4130,0
|
|
20250113,141500,78194895,4130,4130,4130,4130,0
|
|
20250113,141400,78194895,4130,4130,4130,4130,0
|
|
20250113,141300,78194895,4130,4140,4140,4130,70
|
|
20250113,141200,77905770,4160,4160,4160,4160,0
|
|
20250113,141100,77905770,4160,4160,4160,4160,0
|
|
20250113,141000,77905770,4160,4160,4160,4160,0
|
|
20250113,140900,77905770,4160,4160,4160,4160,0
|
|
20250113,140800,77905770,4160,4160,4160,4160,0
|
|
20250113,140700,77905770,4160,4160,4160,4160,0
|
|
20250113,140600,77905770,4160,4160,4160,4160,0
|
|
20250113,140500,77905770,4160,4160,4160,4160,0
|
|
20250113,140400,77905770,4160,4160,4160,4160,0
|
|
20250113,140300,77905770,4160,4160,4160,4160,0
|
|
20250113,140200,77905770,4160,4160,4160,4160,60
|
|
20250113,140100,77656170,4160,4160,4160,4160,0
|
|
20250113,140000,77656170,4160,4160,4160,4160,1
|
|
20250113,135900,77652010,4160,4160,4160,4160,0
|
|
20250113,135800,77652010,4160,4160,4160,4160,0
|
|
20250113,135700,77652010,4160,4160,4160,4160,0
|
|
20250113,135600,77652010,4160,4160,4160,4160,0
|
|
20250113,135500,77652010,4160,4160,4160,4160,0
|
|
20250113,135400,77652010,4160,4160,4160,4160,0
|
|
20250113,135300,77652010,4160,4160,4160,4160,0
|
|
20250113,135200,77652010,4160,4160,4160,4160,0
|
|
20250113,135100,77652010,4160,4160,4160,4160,0
|
|
20250113,135000,77652010,4160,4160,4160,4160,1
|
|
20250113,134900,77647850,4160,4160,4160,4160,0
|
|
20250113,134800,77647850,4160,4160,4160,4160,0
|
|
20250113,134700,77647850,4160,4160,4160,4160,10
|
|
20250113,134600,77606250,4160,4160,4160,4160,0
|
|
20250113,134500,77606250,4160,4160,4160,4160,0
|
|
20250113,134400,77606250,4160,4160,4160,4160,1
|
|
20250113,134300,77602090,4160,4160,4160,4160,0
|
|
20250113,134200,77602090,4160,4160,4160,4160,1
|
|
20250113,134100,77597930,4160,4160,4160,4160,0
|
|
20250113,134000,77597930,4160,4160,4160,4160,0
|
|
20250113,133900,77597930,4160,4160,4160,4160,2
|
|
20250113,133800,77589610,4160,4160,4160,4160,1
|
|
20250113,133700,77585450,4155,4155,4155,4155,0
|
|
20250113,133600,77585450,4155,4140,4155,4140,300
|
|
20250113,133500,76339305,4125,4125,4125,4125,0
|
|
20250113,133400,76339305,4125,4125,4125,4125,0
|
|
20250113,133300,76339305,4125,4125,4125,4125,120
|
|
20250113,133200,75844305,4125,4125,4125,4125,0
|
|
20250113,133100,75844305,4125,4130,4130,4125,827
|
|
20250113,133000,72430430,4140,4140,4140,4140,0
|
|
20250113,132900,72430430,4140,4140,4140,4140,0
|
|
20250113,132800,72430430,4140,4140,4140,4140,0
|
|
20250113,132700,72430430,4140,4140,4140,4140,0
|
|
20250113,132600,72430430,4140,4140,4140,4140,0
|
|
20250113,132500,72430430,4140,4140,4140,4140,0
|
|
20250113,132400,72430430,4140,4140,4140,4140,0
|
|
20250113,132300,72430430,4140,4140,4140,4140,0
|
|
20250113,132200,72430430,4140,4140,4140,4140,0
|
|
20250113,132100,72430430,4140,4140,4140,4140,0
|
|
20250113,132000,72430430,4140,4140,4140,4140,0
|
|
20250113,131900,72430430,4140,4140,4140,4140,0
|
|
20250113,131800,72430430,4140,4140,4140,4140,0
|
|
20250113,131700,72430430,4140,4140,4140,4140,0
|
|
20250113,131600,72430430,4140,4140,4140,4140,0
|
|
20250113,131500,72430430,4140,4140,4140,4140,0
|
|
20250113,131400,72430430,4140,4140,4140,4140,0
|
|
20250113,131300,72430430,4140,4140,4140,4140,0
|
|
20250113,131200,72430430,4140,4140,4140,4140,0
|
|
20250113,131100,72430430,4140,4140,4140,4140,0
|
|
20250113,131000,72430430,4140,4140,4140,4140,0
|
|
20250113,130900,72430430,4140,4140,4140,4140,0
|
|
20250113,130800,72430430,4140,4135,4140,4135,138
|
|
20250113,130700,71859495,4130,4130,4130,4130,164
|
|
20250113,130600,71182175,4130,4130,4130,4130,0
|
|
20250113,130500,71182175,4130,4130,4130,4130,0
|
|
20250113,130400,71182175,4130,4130,4130,4130,0
|
|
20250113,130300,71182175,4130,4130,4130,4130,0
|
|
20250113,130200,71182175,4130,4130,4130,4130,0
|
|
20250113,130100,71182175,4130,4130,4130,4130,0
|
|
20250113,130000,71182175,4130,4130,4130,4130,0
|
|
20250113,125900,71182175,4130,4130,4130,4130,1
|
|
20250113,125800,71178045,4130,4130,4130,4130,0
|
|
20250113,125700,71178045,4130,4130,4130,4130,20
|
|
20250113,125600,71095445,4130,4130,4130,4130,0
|
|
20250113,125500,71095445,4130,4130,4130,4130,0
|
|
20250113,125400,71095445,4130,4130,4130,4130,0
|
|
20250113,125300,71095445,4130,4130,4130,4130,50
|
|
20250113,125200,70888945,4130,4130,4130,4130,0
|
|
20250113,125100,70888945,4130,4130,4130,4130,0
|
|
20250113,125000,70888945,4130,4130,4130,4130,0
|
|
20250113,124900,70888945,4130,4130,4130,4130,1
|
|
20250113,124800,70884815,4120,4120,4120,4120,0
|
|
20250113,124700,70884815,4120,4120,4120,4120,0
|
|
20250113,124600,70884815,4120,4120,4120,4120,0
|
|
20250113,124500,70884815,4120,4120,4120,4120,0
|
|
20250113,124400,70884815,4120,4120,4120,4120,0
|
|
20250113,124300,70884815,4120,4120,4120,4120,0
|
|
20250113,124200,70884815,4120,4120,4120,4120,0
|
|
20250113,124100,70884815,4120,4120,4120,4120,0
|
|
20250113,124000,70884815,4120,4120,4120,4120,0
|
|
20250113,123900,70884815,4120,4120,4120,4120,0
|
|
20250113,123800,70884815,4120,4120,4120,4120,0
|
|
20250113,123700,70884815,4120,4120,4120,4120,0
|
|
20250113,123600,70884815,4120,4120,4120,4120,5
|
|
20250113,123500,70864215,4115,4115,4115,4115,0
|
|
20250113,123400,70864215,4115,4115,4115,4115,0
|
|
20250113,123300,70864215,4115,4115,4115,4115,0
|
|
20250113,123200,70864215,4115,4115,4115,4115,2000
|
|
20250113,123100,62634215,4120,4120,4120,4120,0
|
|
20250113,123000,62634215,4120,4120,4120,4120,0
|
|
20250113,122900,62634215,4120,4120,4120,4120,0
|
|
20250113,122800,62634215,4120,4120,4120,4120,520
|
|
20250113,122700,60491815,4120,4125,4125,4120,2480
|
|
20250113,122600,50273840,4120,4120,4120,4120,0
|
|
20250113,122500,50273840,4120,4120,4120,4120,0
|
|
20250113,122400,50273840,4120,4120,4120,4120,0
|
|
20250113,122300,50273840,4120,4120,4120,4120,45
|
|
20250113,122200,50088440,4120,4120,4120,4120,0
|
|
20250113,122100,50088440,4120,4155,4155,4120,1401
|
|
20250113,122000,44312585,4150,4150,4150,4150,0
|
|
20250113,121900,44312585,4150,4150,4150,4150,1
|
|
20250113,121800,44308435,4155,4155,4155,4155,0
|
|
20250113,121700,44308435,4155,4155,4155,4155,5
|
|
20250113,121600,44287660,4155,4155,4155,4155,0
|
|
20250113,121500,44287660,4155,4155,4155,4155,0
|
|
20250113,121400,44287660,4155,4155,4155,4155,0
|
|
20250113,121300,44287660,4155,4155,4155,4155,0
|
|
20250113,121200,44287660,4155,4155,4155,4155,9
|
|
20250113,121100,44250265,4155,4155,4155,4155,0
|
|
20250113,121000,44250265,4155,4155,4155,4155,0
|
|
20250113,120900,44250265,4155,4155,4155,4155,0
|
|
20250113,120800,44250265,4155,4155,4155,4155,0
|
|
20250113,120700,44250265,4155,4155,4155,4155,0
|
|
20250113,120600,44250265,4155,4155,4155,4155,0
|
|
20250113,120500,44250265,4155,4155,4155,4155,0
|
|
20250113,120400,44250265,4155,4155,4155,4155,0
|
|
20250113,120300,44250265,4155,4155,4155,4155,0
|
|
20250113,120200,44250265,4155,4155,4155,4155,0
|
|
20250113,120100,44250265,4155,4155,4155,4155,5
|
|
20250113,120000,44229490,4155,4155,4155,4155,0
|
|
20250113,115900,44229490,4155,4155,4155,4155,0
|
|
20250113,115800,44229490,4155,4155,4155,4155,0
|
|
20250113,115700,44229490,4155,4155,4155,4155,0
|
|
20250113,115600,44229490,4155,4155,4155,4155,1
|
|
20250113,115500,44225335,4155,4155,4155,4155,0
|
|
20250113,115400,44225335,4155,4155,4155,4155,0
|
|
20250113,115300,44225335,4155,4155,4155,4155,0
|
|
20250113,115200,44225335,4155,4155,4155,4155,0
|
|
20250113,115100,44225335,4155,4155,4155,4155,0
|
|
20250113,115000,44225335,4155,4155,4155,4155,0
|
|
20250113,114900,44225335,4155,4155,4155,4155,0
|
|
20250113,114800,44225335,4155,4155,4155,4155,0
|
|
20250113,114700,44225335,4155,4155,4155,4155,1
|
|
20250113,114600,44221180,4155,4155,4155,4155,0
|
|
20250113,114500,44221180,4155,4155,4155,4155,0
|
|
20250113,114400,44221180,4155,4155,4155,4155,0
|
|
20250113,114300,44221180,4155,4155,4155,4155,0
|
|
20250113,114200,44221180,4155,4155,4155,4155,0
|
|
20250113,114100,44221180,4155,4155,4155,4155,0
|
|
20250113,114000,44221180,4155,4155,4155,4155,0
|
|
20250113,113900,44221180,4155,4150,4155,4150,2
|
|
20250113,113800,44212875,4125,4125,4125,4125,0
|
|
20250113,113700,44212875,4125,4125,4125,4125,0
|
|
20250113,113600,44212875,4125,4125,4125,4125,0
|
|
20250113,113500,44212875,4125,4125,4125,4125,0
|
|
20250113,113400,44212875,4125,4125,4125,4125,0
|
|
20250113,113300,44212875,4125,4150,4150,4125,1139
|
|
20250113,113200,39497970,4155,4155,4155,4155,0
|
|
20250113,113100,39497970,4155,4155,4155,4155,1
|
|
20250113,113000,39493815,4155,4155,4155,4155,0
|
|
20250113,112900,39493815,4155,4155,4155,4155,0
|
|
20250113,112800,39493815,4155,4155,4155,4155,0
|
|
20250113,112700,39493815,4155,4155,4155,4155,1
|
|
20250113,112600,39489660,4155,4155,4155,4155,1
|
|
20250113,112500,39485505,4155,4155,4155,4155,0
|
|
20250113,112400,39485505,4155,4155,4155,4155,50
|
|
20250113,112300,39277755,4155,4155,4155,4155,10
|
|
20250113,112200,39236205,4155,4155,4155,4155,0
|
|
20250113,112100,39236205,4155,4155,4155,4155,0
|
|
20250113,112000,39236205,4155,4155,4155,4155,0
|
|
20250113,111900,39236205,4155,4155,4155,4155,2
|
|
20250113,111800,39227895,4150,4160,4160,4150,401
|
|
20250113,111700,37563025,4160,4160,4160,4160,0
|
|
20250113,111600,37563025,4160,4160,4160,4160,87
|
|
20250113,111500,37201105,4160,4160,4160,4160,0
|
|
20250113,111400,37201105,4160,4160,4160,4160,0
|
|
20250113,111300,37201105,4160,4160,4160,4160,0
|
|
20250113,111200,37201105,4160,4160,4160,4160,0
|
|
20250113,111100,37201105,4160,4160,4160,4160,0
|
|
20250113,111000,37201105,4160,4160,4160,4160,0
|
|
20250113,110900,37201105,4160,4160,4160,4160,0
|
|
20250113,110800,37201105,4160,4160,4160,4160,0
|
|
20250113,110700,37201105,4160,4160,4160,4160,0
|
|
20250113,110600,37201105,4160,4160,4160,4160,0
|
|
20250113,110500,37201105,4160,4160,4160,4160,0
|
|
20250113,110400,37201105,4160,4160,4160,4160,0
|
|
20250113,110300,37201105,4160,4160,4160,4160,0
|
|
20250113,110200,37201105,4160,4160,4160,4160,0
|
|
20250113,110100,37201105,4160,4170,4170,4160,1021
|
|
20250113,110000,32951115,4175,4175,4175,4175,0
|
|
20250113,105900,32951115,4175,4175,4175,4175,0
|
|
20250113,105800,32951115,4175,4175,4175,4175,0
|
|
20250113,105700,32951115,4175,4175,4175,4175,0
|
|
20250113,105600,32951115,4175,4175,4175,4175,0
|
|
20250113,105500,32951115,4175,4175,4175,4175,0
|
|
20250113,105400,32951115,4175,4175,4175,4175,0
|
|
20250113,105300,32951115,4175,4175,4175,4175,0
|
|
20250113,105200,32951115,4175,4175,4175,4175,0
|
|
20250113,105100,32951115,4175,4175,4175,4175,0
|
|
20250113,105000,32951115,4175,4175,4175,4175,10
|
|
20250113,104900,32909365,4175,4175,4175,4175,0
|
|
20250113,104800,32909365,4175,4175,4175,4175,0
|
|
20250113,104700,32909365,4175,4175,4175,4175,1
|
|
20250113,104600,32905190,4175,4175,4175,4175,0
|
|
20250113,104500,32905190,4175,4175,4175,4175,0
|
|
20250113,104400,32905190,4175,4180,4180,4175,468
|
|
20250113,104300,30949355,4180,4180,4180,4180,0
|
|
20250113,104200,30949355,4180,4190,4190,4180,17
|
|
20250113,104100,30878190,4190,4190,4190,4190,5
|
|
20250113,104000,30857240,4190,4190,4190,4190,0
|
|
20250113,103900,30857240,4190,4190,4190,4190,0
|
|
20250113,103800,30857240,4190,4190,4190,4190,0
|
|
20250113,103700,30857240,4190,4190,4190,4190,0
|
|
20250113,103600,30857240,4190,4190,4190,4190,0
|
|
20250113,103500,30857240,4190,4190,4190,4190,0
|
|
20250113,103400,30857240,4190,4190,4190,4190,0
|
|
20250113,103300,30857240,4190,4190,4190,4190,0
|
|
20250113,103200,30857240,4190,4190,4190,4190,0
|
|
20250113,103100,30857240,4190,4190,4190,4190,0
|
|
20250113,103000,30857240,4190,4190,4190,4190,0
|
|
20250113,102900,30857240,4190,4190,4190,4190,0
|
|
20250113,102800,30857240,4190,4190,4190,4190,0
|
|
20250113,102700,30857240,4190,4190,4190,4190,2
|
|
20250113,102600,30848860,4190,4190,4190,4190,0
|
|
20250113,102500,30848860,4190,4190,4190,4190,0
|
|
20250113,102400,30848860,4190,4190,4190,4190,0
|
|
20250113,102300,30848860,4190,4190,4190,4190,0
|
|
20250113,102200,30848860,4190,4190,4190,4190,0
|
|
20250113,102100,30848860,4190,4190,4190,4190,0
|
|
20250113,102000,30848860,4190,4190,4190,4190,0
|
|
20250113,101900,30848860,4190,4190,4190,4190,0
|
|
20250113,101800,30848860,4190,4190,4190,4190,0
|
|
20250113,101700,30848860,4190,4190,4190,4190,1
|
|
20250113,101600,30844670,4190,4190,4190,4190,0
|
|
20250113,101500,30844670,4190,4190,4190,4190,0
|
|
20250113,101400,30844670,4190,4190,4190,4190,4
|
|
20250113,101300,30827910,4190,4190,4190,4190,0
|
|
20250113,101200,30827910,4190,4190,4190,4190,0
|
|
20250113,101100,30827910,4190,4190,4190,4190,0
|
|
20250113,101000,30827910,4190,4190,4190,4190,0
|
|
20250113,100900,30827910,4190,4200,4200,4190,51
|
|
20250113,100800,30614210,4190,4190,4190,4190,0
|
|
20250113,100700,30614210,4190,4190,4190,4190,13
|
|
20250113,100600,30559740,4200,4200,4200,4200,0
|
|
20250113,100500,30559740,4200,4200,4200,4200,0
|
|
20250113,100400,30559740,4200,4200,4200,4200,0
|
|
20250113,100300,30559740,4200,4200,4200,4200,0
|
|
20250113,100200,30559740,4200,4200,4200,4200,1
|
|
20250113,100100,30555540,4190,4190,4190,4190,93
|
|
20250113,100000,30165870,4190,4190,4190,4190,845
|
|
20250113,095900,26625320,4200,4200,4200,4200,0
|
|
20250113,095800,26625320,4200,4200,4200,4200,0
|
|
20250113,095700,26625320,4200,4200,4200,4200,0
|
|
20250113,095600,26625320,4200,4200,4200,4200,0
|
|
20250113,095500,26625320,4200,4200,4200,4200,0
|
|
20250113,095400,26625320,4200,4200,4200,4200,0
|
|
20250113,095300,26625320,4200,4200,4200,4200,0
|
|
20250113,095200,26625320,4200,4200,4200,4200,0
|
|
20250113,095100,26625320,4200,4200,4200,4200,0
|
|
20250113,095000,26625320,4200,4200,4200,4200,10
|
|
20250113,094900,26583320,4200,4200,4200,4200,0
|
|
20250113,094800,26583320,4200,4200,4200,4200,1
|
|
20250113,094700,26579120,4200,4200,4200,4200,0
|
|
20250113,094600,26579120,4200,4200,4200,4200,0
|
|
20250113,094500,26579120,4200,4200,4200,4200,4
|
|
20250113,094400,26562320,4200,4200,4200,4200,104
|
|
20250113,094300,26125520,4200,4200,4200,4200,372
|
|
20250113,094200,24563120,4200,4185,4200,4185,1645
|
|
20250113,094100,17657520,4185,4185,4185,4185,0
|
|
20250113,094000,17657520,4185,4185,4185,4185,53
|
|
20250113,093900,17435715,4185,4185,4185,4185,200
|
|
20250113,093800,16598715,4185,4185,4185,4185,0
|
|
20250113,093700,16598715,4185,4185,4185,4185,0
|
|
20250113,093600,16598715,4185,4185,4185,4185,212
|
|
20250113,093500,15711495,4180,4180,4180,4180,144
|
|
20250113,093400,15109575,4190,4190,4190,4190,0
|
|
20250113,093300,15109575,4190,4190,4190,4190,0
|
|
20250113,093200,15109575,4190,4190,4190,4190,0
|
|
20250113,093100,15109575,4190,4190,4190,4190,4
|
|
20250113,093000,15092815,4190,4190,4190,4190,1
|
|
20250113,092900,15088625,4200,4200,4200,4200,0
|
|
20250113,092800,15088625,4200,4200,4200,4200,0
|
|
20250113,092700,15088625,4200,4200,4200,4200,0
|
|
20250113,092600,15088625,4200,4200,4200,4200,0
|
|
20250113,092500,15088625,4200,4200,4200,4200,0
|
|
20250113,092400,15088625,4200,4200,4200,4200,0
|
|
20250113,092300,15088625,4200,4200,4200,4200,0
|
|
20250113,092200,15088625,4200,4200,4200,4200,0
|
|
20250113,092100,15088625,4200,4200,4200,4200,0
|
|
20250113,092000,15088625,4200,4200,4200,4200,0
|
|
20250113,091900,15088625,4200,4200,4200,4200,0
|
|
20250113,091800,15088625,4200,4200,4200,4200,0
|
|
20250113,091700,15088625,4200,4200,4200,4200,0
|
|
20250113,091600,15088625,4200,4185,4200,4185,2800
|
|
20250113,091500,3330890,4185,4185,4185,4185,0
|
|
20250113,091400,3330890,4185,4185,4185,4185,0
|
|
20250113,091300,3330890,4185,4185,4185,4185,0
|
|
20250113,091200,3330890,4185,4185,4185,4185,0
|
|
20250113,091100,3330890,4185,4185,4185,4185,0
|
|
20250113,091000,3330890,4185,4185,4185,4185,0
|
|
20250113,090900,3330890,4185,4185,4185,4185,34
|
|
20250113,090800,3188600,4175,4175,4175,4175,13
|
|
20250113,090700,3134325,4175,4175,4175,4175,0
|
|
20250113,090600,3134325,4175,4175,4175,4175,12
|
|
20250113,090500,3084225,4175,4180,4180,4175,18
|
|
20250113,090400,3008990,4180,4180,4180,4180,5
|
|
20250113,090300,2988090,4185,4185,4185,4185,0
|
|
20250113,090200,2988090,4185,4185,4185,4185,0
|
|
20250113,090100,2988090,4185,4185,4185,4185,0
|
|
20250113,090000,2988090,4185,4185,4185,4185,714
|