653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195000,134881660,4160,4160,4160,4160,3390
|
|
20250115,194900,134881660,4160,4160,4160,4160,0
|
|
20250115,194800,134881660,4160,4160,4160,4160,0
|
|
20250115,194700,134881660,4160,4160,4160,4160,0
|
|
20250115,194600,134881660,4160,4160,4160,4160,0
|
|
20250115,194500,134881660,4160,4160,4160,4160,0
|
|
20250115,194400,134881660,4160,4160,4160,4160,0
|
|
20250115,194300,134881660,4160,4160,4160,4160,0
|
|
20250115,194200,134881660,4160,4160,4160,4160,0
|
|
20250115,194100,134881660,4160,4160,4160,4160,0
|
|
20250115,194000,134881660,4160,4160,4160,4160,0
|
|
20250115,193900,134881660,4160,4160,4160,4160,0
|
|
20250115,193800,134881660,4160,4160,4160,4160,0
|
|
20250115,193700,134881660,4160,4160,4160,4160,0
|
|
20250115,193600,134881660,4160,4160,4160,4160,0
|
|
20250115,193500,134881660,4160,4160,4160,4160,0
|
|
20250115,193400,134881660,4160,4160,4160,4160,0
|
|
20250115,193300,134881660,4160,4160,4160,4160,0
|
|
20250115,193200,134881660,4160,4160,4160,4160,0
|
|
20250115,193100,134881660,4160,4160,4160,4160,0
|
|
20250115,193000,134881660,4160,4160,4160,4160,0
|
|
20250115,192900,134881660,4160,4160,4160,4160,0
|
|
20250115,192800,134881660,4160,4160,4160,4160,0
|
|
20250115,192700,134881660,4160,4160,4160,4160,0
|
|
20250115,192600,134881660,4160,4160,4160,4160,0
|
|
20250115,192500,134881660,4160,4160,4160,4160,0
|
|
20250115,192400,134881660,4160,4160,4160,4160,0
|
|
20250115,192300,134881660,4160,4160,4160,4160,0
|
|
20250115,192200,134881660,4160,4160,4160,4160,0
|
|
20250115,192100,134881660,4160,4160,4160,4160,0
|
|
20250115,192000,134881660,4160,4160,4160,4160,3390
|
|
20250115,191900,134881660,4160,4160,4160,4160,0
|
|
20250115,191800,134881660,4160,4160,4160,4160,0
|
|
20250115,191700,134881660,4160,4160,4160,4160,0
|
|
20250115,191600,134881660,4160,4160,4160,4160,0
|
|
20250115,191500,134881660,4160,4160,4160,4160,0
|
|
20250115,191400,134881660,4160,4160,4160,4160,0
|
|
20250115,191300,134881660,4160,4160,4160,4160,0
|
|
20250115,191200,134881660,4160,4160,4160,4160,0
|
|
20250115,191100,134881660,4160,4160,4160,4160,0
|
|
20250115,191000,134881660,4160,4160,4160,4160,0
|
|
20250115,190900,134881660,4160,4160,4160,4160,0
|
|
20250115,190800,134881660,4160,4160,4160,4160,0
|
|
20250115,190700,134881660,4160,4160,4160,4160,0
|
|
20250115,190600,134881660,4160,4160,4160,4160,0
|
|
20250115,190500,134881660,4160,4160,4160,4160,0
|
|
20250115,190400,134881660,4160,4160,4160,4160,0
|
|
20250115,190300,134881660,4160,4160,4160,4160,0
|
|
20250115,190200,134881660,4160,4160,4160,4160,0
|
|
20250115,190100,134881660,4160,4160,4160,4160,0
|
|
20250115,190000,134881660,4160,4160,4160,4160,0
|
|
20250115,185900,134881660,4160,4160,4160,4160,0
|
|
20250115,185800,134881660,4160,4160,4160,4160,0
|
|
20250115,185700,134881660,4160,4160,4160,4160,0
|
|
20250115,185600,134881660,4160,4160,4160,4160,0
|
|
20250115,185500,134881660,4160,4160,4160,4160,0
|
|
20250115,185400,134881660,4160,4160,4160,4160,0
|
|
20250115,185300,134881660,4160,4160,4160,4160,0
|
|
20250115,185200,134881660,4160,4160,4160,4160,0
|
|
20250115,185100,134881660,4160,4160,4160,4160,0
|
|
20250115,185000,134881660,4160,4160,4160,4160,3390
|
|
20250115,184900,134881660,4160,4160,4160,4160,0
|
|
20250115,184800,134881660,4160,4160,4160,4160,0
|
|
20250115,184700,134881660,4160,4160,4160,4160,0
|
|
20250115,184600,134881660,4160,4160,4160,4160,0
|
|
20250115,184500,134881660,4160,4160,4160,4160,0
|
|
20250115,184400,134881660,4160,4160,4160,4160,0
|
|
20250115,184300,134881660,4160,4160,4160,4160,0
|
|
20250115,184200,134881660,4160,4160,4160,4160,0
|
|
20250115,184100,134881660,4160,4160,4160,4160,0
|
|
20250115,184000,134881660,4160,4160,4160,4160,0
|
|
20250115,183900,134881660,4160,4160,4160,4160,0
|
|
20250115,183800,134881660,4160,4160,4160,4160,0
|
|
20250115,183700,134881660,4160,4160,4160,4160,0
|
|
20250115,183600,134881660,4160,4160,4160,4160,0
|
|
20250115,183500,134881660,4160,4160,4160,4160,0
|
|
20250115,183400,134881660,4160,4160,4160,4160,0
|
|
20250115,183300,134881660,4160,4160,4160,4160,0
|
|
20250115,183200,134881660,4160,4160,4160,4160,0
|
|
20250115,183100,134881660,4160,4160,4160,4160,0
|
|
20250115,183000,134881660,4160,4160,4160,4160,0
|
|
20250115,182900,134881660,4160,4160,4160,4160,0
|
|
20250115,182800,134881660,4160,4160,4160,4160,0
|
|
20250115,182700,134881660,4160,4160,4160,4160,0
|
|
20250115,182600,134881660,4160,4160,4160,4160,0
|
|
20250115,182500,134881660,4160,4160,4160,4160,0
|
|
20250115,182400,134881660,4160,4160,4160,4160,0
|
|
20250115,182300,134881660,4160,4160,4160,4160,0
|
|
20250115,182200,134881660,4160,4160,4160,4160,0
|
|
20250115,182100,134881660,4160,4160,4160,4160,0
|
|
20250115,182000,134881660,4160,4160,4160,4160,3390
|
|
20250115,181900,134881660,4160,4160,4160,4160,0
|
|
20250115,181800,134881660,4160,4160,4160,4160,0
|
|
20250115,181700,134881660,4160,4160,4160,4160,0
|
|
20250115,181600,134881660,4160,4160,4160,4160,0
|
|
20250115,181500,134881660,4160,4160,4160,4160,0
|
|
20250115,181400,134881660,4160,4160,4160,4160,0
|
|
20250115,181300,134881660,4160,4160,4160,4160,0
|
|
20250115,181200,134881660,4160,4160,4160,4160,0
|
|
20250115,181100,134881660,4160,4160,4160,4160,0
|
|
20250115,181000,134881660,4160,4160,4160,4160,0
|
|
20250115,180900,134881660,4160,4160,4160,4160,0
|
|
20250115,180800,134881660,4160,4160,4160,4160,0
|
|
20250115,180700,134881660,4160,4160,4160,4160,0
|
|
20250115,180600,134881660,4160,4160,4160,4160,0
|
|
20250115,180500,134881660,4160,4160,4160,4160,0
|
|
20250115,180400,134881660,4160,4160,4160,4160,0
|
|
20250115,180300,134881660,4160,4160,4160,4160,0
|
|
20250115,180200,134881660,4160,4160,4160,4160,0
|
|
20250115,180100,134881660,4160,4160,4160,4160,0
|
|
20250115,180000,134881660,4160,4160,4160,4160,0
|
|
20250115,175900,134881660,4160,4160,4160,4160,0
|
|
20250115,175800,134881660,4160,4160,4160,4160,0
|
|
20250115,175700,134881660,4160,4160,4160,4160,0
|
|
20250115,175600,134881660,4160,4160,4160,4160,0
|
|
20250115,175500,134881660,4160,4160,4160,4160,0
|
|
20250115,175400,134881660,4160,4160,4160,4160,0
|
|
20250115,175300,134881660,4160,4160,4160,4160,0
|
|
20250115,175200,134881660,4160,4160,4160,4160,0
|
|
20250115,175100,134881660,4160,4160,4160,4160,0
|
|
20250115,175000,134881660,4160,4160,4160,4160,3390
|
|
20250115,174900,134881660,4160,4160,4160,4160,0
|
|
20250115,174800,134881660,4160,4160,4160,4160,0
|
|
20250115,174700,134881660,4160,4160,4160,4160,0
|
|
20250115,174600,134881660,4160,4160,4160,4160,0
|
|
20250115,174500,134881660,4160,4160,4160,4160,0
|
|
20250115,174400,134881660,4160,4160,4160,4160,0
|
|
20250115,174300,134881660,4160,4160,4160,4160,0
|
|
20250115,174200,134881660,4160,4160,4160,4160,0
|
|
20250115,174100,134881660,4160,4160,4160,4160,0
|
|
20250115,174000,134881660,4160,4160,4160,4160,0
|
|
20250115,173900,134881660,4160,4160,4160,4160,0
|
|
20250115,173800,134881660,4160,4160,4160,4160,0
|
|
20250115,173700,134881660,4160,4160,4160,4160,0
|
|
20250115,173600,134881660,4160,4160,4160,4160,0
|
|
20250115,173500,134881660,4160,4160,4160,4160,0
|
|
20250115,173400,134881660,4160,4160,4160,4160,0
|
|
20250115,173300,134881660,4160,4160,4160,4160,0
|
|
20250115,173200,134881660,4160,4160,4160,4160,0
|
|
20250115,173100,134881660,4160,4160,4160,4160,0
|
|
20250115,173000,134881660,4160,4160,4160,4160,0
|
|
20250115,172900,134881660,4160,4160,4160,4160,0
|
|
20250115,172800,134881660,4160,4160,4160,4160,0
|
|
20250115,172700,134881660,4160,4160,4160,4160,0
|
|
20250115,172600,134881660,4160,4160,4160,4160,0
|
|
20250115,172500,134881660,4160,4160,4160,4160,0
|
|
20250115,172400,134881660,4160,4160,4160,4160,0
|
|
20250115,172300,134881660,4160,4160,4160,4160,0
|
|
20250115,172200,134881660,4160,4160,4160,4160,0
|
|
20250115,172100,134881660,4160,4160,4160,4160,0
|
|
20250115,172000,134881660,4160,4160,4160,4160,3390
|
|
20250115,171900,134881660,4160,4160,4160,4160,0
|
|
20250115,171800,134881660,4160,4160,4160,4160,0
|
|
20250115,171700,134881660,4160,4160,4160,4160,0
|
|
20250115,171600,134881660,4160,4160,4160,4160,0
|
|
20250115,171500,134881660,4160,4160,4160,4160,0
|
|
20250115,171400,134881660,4160,4160,4160,4160,0
|
|
20250115,171300,134881660,4160,4160,4160,4160,0
|
|
20250115,171200,134881660,4160,4160,4160,4160,0
|
|
20250115,171100,134881660,4160,4160,4160,4160,0
|
|
20250115,171000,134881660,4160,4160,4160,4160,0
|
|
20250115,170900,134881660,4160,4160,4160,4160,0
|
|
20250115,170800,134881660,4160,4160,4160,4160,0
|
|
20250115,170700,134881660,4160,4160,4160,4160,0
|
|
20250115,170600,134881660,4160,4160,4160,4160,0
|
|
20250115,170500,134881660,4160,4160,4160,4160,0
|
|
20250115,170400,134881660,4160,4160,4160,4160,0
|
|
20250115,170300,134881660,4160,4160,4160,4160,0
|
|
20250115,170200,134881660,4160,4160,4160,4160,0
|
|
20250115,170100,134881660,4160,4160,4160,4160,0
|
|
20250115,170000,134881660,4160,4160,4160,4160,0
|
|
20250115,165900,134881660,4160,4160,4160,4160,0
|
|
20250115,165800,134881660,4160,4160,4160,4160,0
|
|
20250115,165700,134881660,4160,4160,4160,4160,0
|
|
20250115,165600,134881660,4160,4160,4160,4160,0
|
|
20250115,165500,134881660,4160,4160,4160,4160,0
|
|
20250115,165400,134881660,4160,4160,4160,4160,0
|
|
20250115,165300,134881660,4160,4160,4160,4160,0
|
|
20250115,165200,134881660,4160,4160,4160,4160,0
|
|
20250115,165100,134881660,4160,4160,4160,4160,0
|
|
20250115,165000,134881660,4160,4160,4160,4160,3390
|
|
20250115,164900,134881660,4160,4160,4160,4160,0
|
|
20250115,164800,134881660,4160,4160,4160,4160,0
|
|
20250115,164700,134881660,4160,4160,4160,4160,0
|
|
20250115,164600,134881660,4160,4160,4160,4160,0
|
|
20250115,164500,134881660,4160,4160,4160,4160,0
|
|
20250115,164400,134881660,4160,4160,4160,4160,0
|
|
20250115,164300,134881660,4160,4160,4160,4160,0
|
|
20250115,164200,134881660,4160,4160,4160,4160,0
|
|
20250115,164100,134881660,4160,4160,4160,4160,0
|
|
20250115,164000,134881660,4160,4160,4160,4160,0
|
|
20250115,163900,134881660,4160,4160,4160,4160,0
|
|
20250115,163800,134881660,4160,4160,4160,4160,0
|
|
20250115,163700,134881660,4160,4160,4160,4160,0
|
|
20250115,163600,134881660,4160,4160,4160,4160,0
|
|
20250115,163500,134881660,4160,4160,4160,4160,0
|
|
20250115,163400,134881660,4160,4160,4160,4160,0
|
|
20250115,163300,134881660,4160,4160,4160,4160,0
|
|
20250115,163200,134881660,4160,4160,4160,4160,0
|
|
20250115,163100,134881660,4160,4160,4160,4160,0
|
|
20250115,163000,134881660,4160,4160,4160,4160,0
|
|
20250115,162900,134881660,4160,4160,4160,4160,0
|
|
20250115,162800,134881660,4160,4160,4160,4160,0
|
|
20250115,162700,134881660,4160,4160,4160,4160,0
|
|
20250115,162600,134881660,4160,4160,4160,4160,0
|
|
20250115,162500,134881660,4160,4160,4160,4160,0
|
|
20250115,162400,134881660,4160,4160,4160,4160,0
|
|
20250115,162300,134881660,4160,4160,4160,4160,0
|
|
20250115,162200,134881660,4160,4160,4160,4160,0
|
|
20250115,162100,134881660,4160,4160,4160,4160,0
|
|
20250115,162000,134881660,4160,4160,4160,4160,3390
|
|
20250115,161900,134881660,4160,4160,4160,4160,0
|
|
20250115,161800,134881660,4160,4160,4160,4160,0
|
|
20250115,161700,134881660,4160,4160,4160,4160,0
|
|
20250115,161600,134881660,4160,4160,4160,4160,0
|
|
20250115,161500,134881660,4160,4160,4160,4160,0
|
|
20250115,161400,134881660,4160,4160,4160,4160,0
|
|
20250115,161300,134881660,4160,4160,4160,4160,0
|
|
20250115,161200,134881660,4160,4160,4160,4160,0
|
|
20250115,161100,134881660,4160,4160,4160,4160,0
|
|
20250115,161000,134881660,4160,4160,4160,4160,0
|
|
20250115,160900,134881660,4160,4160,4160,4160,0
|
|
20250115,160800,134881660,4160,4160,4160,4160,0
|
|
20250115,160700,134881660,4160,4160,4160,4160,0
|
|
20250115,160600,134881660,4160,4160,4160,4160,0
|
|
20250115,160500,134881660,4160,4160,4160,4160,0
|
|
20250115,160400,134881660,4160,4160,4160,4160,0
|
|
20250115,160300,134881660,4160,4160,4160,4160,0
|
|
20250115,160200,134881660,4160,4160,4160,4160,0
|
|
20250115,160100,134881660,4160,4160,4160,4160,0
|
|
20250115,160000,134881660,4160,4160,4160,4160,0
|
|
20250115,155900,134881660,4160,4160,4160,4160,0
|
|
20250115,155800,134881660,4160,4160,4160,4160,0
|
|
20250115,155700,134881660,4160,4160,4160,4160,0
|
|
20250115,155600,134881660,4160,4160,4160,4160,0
|
|
20250115,155500,134881660,4160,4160,4160,4160,0
|
|
20250115,155400,134881660,4160,4160,4160,4160,0
|
|
20250115,155300,134881660,4160,4160,4160,4160,0
|
|
20250115,155200,134881660,4160,4160,4160,4160,0
|
|
20250115,155100,134881660,4160,4160,4160,4160,0
|
|
20250115,155000,134881660,4160,4160,4160,4160,3390
|
|
20250115,154900,134881660,4160,4160,4160,4160,0
|
|
20250115,154800,134881660,4160,4160,4160,4160,0
|
|
20250115,154700,134881660,4160,4160,4160,4160,0
|
|
20250115,154600,134881660,4160,4160,4160,4160,0
|
|
20250115,154500,134881660,4160,4160,4160,4160,0
|
|
20250115,154400,134881660,4160,4160,4160,4160,0
|
|
20250115,154300,134881660,4160,4160,4160,4160,0
|
|
20250115,154200,134881660,4160,4160,4160,4160,0
|
|
20250115,154100,134881660,4160,4160,4160,4160,0
|
|
20250115,154000,134881660,4160,4160,4160,4160,0
|
|
20250115,153900,134881660,4160,4160,4160,4160,0
|
|
20250115,153800,134881660,4160,4160,4160,4160,0
|
|
20250115,153700,134881660,4160,4160,4160,4160,0
|
|
20250115,153600,134881660,4160,4160,4160,4160,0
|
|
20250115,153500,134881660,4160,4160,4160,4160,0
|
|
20250115,153400,134881660,4160,4160,4160,4160,0
|
|
20250115,153300,134881660,4160,4160,4160,4160,0
|
|
20250115,153200,134881660,4160,4160,4160,4160,0
|
|
20250115,153100,134881660,4160,4160,4160,4160,0
|
|
20250115,153000,134881660,4160,4160,4160,4160,3390
|
|
20250115,152900,120779260,4160,4160,4160,4160,0
|
|
20250115,152800,120779260,4160,4160,4160,4160,0
|
|
20250115,152700,120779260,4160,4160,4160,4160,0
|
|
20250115,152600,120779260,4160,4160,4160,4160,0
|
|
20250115,152500,120779260,4160,4160,4160,4160,0
|
|
20250115,152400,120779260,4160,4160,4160,4160,0
|
|
20250115,152300,120779260,4160,4160,4160,4160,0
|
|
20250115,152200,120779260,4160,4160,4160,4160,0
|
|
20250115,152100,120779260,4160,4160,4160,4160,0
|
|
20250115,152000,120779260,4160,4160,4160,4160,0
|
|
20250115,151900,120779260,4160,4165,4165,4160,300
|
|
20250115,151800,119530510,4135,4135,4135,4135,0
|
|
20250115,151700,119530510,4135,4135,4135,4135,476
|
|
20250115,151600,117562250,4165,4165,4165,4165,0
|
|
20250115,151500,117562250,4165,4160,4165,4160,230
|
|
20250115,151400,116604350,4140,4140,4140,4140,0
|
|
20250115,151300,116604350,4140,4140,4140,4140,0
|
|
20250115,151200,116604350,4140,4140,4140,4140,0
|
|
20250115,151100,116604350,4140,4140,4140,4140,0
|
|
20250115,151000,116604350,4140,4140,4140,4140,0
|
|
20250115,150900,116604350,4140,4140,4140,4140,85
|
|
20250115,150800,116252450,4170,4170,4170,4170,0
|
|
20250115,150700,116252450,4170,4170,4170,4170,0
|
|
20250115,150600,116252450,4170,4170,4170,4170,292
|
|
20250115,150500,115034810,4170,4170,4170,4170,0
|
|
20250115,150400,115034810,4170,4150,4170,4150,2287
|
|
20250115,150300,105517680,4130,4130,4130,4130,137
|
|
20250115,150200,104951870,4120,4120,4120,4120,0
|
|
20250115,150100,104951870,4120,4120,4120,4120,0
|
|
20250115,150000,104951870,4120,4120,4120,4120,0
|
|
20250115,145900,104951870,4120,4120,4120,4120,0
|
|
20250115,145800,104951870,4120,4120,4120,4120,0
|
|
20250115,145700,104951870,4120,4120,4120,4120,0
|
|
20250115,145600,104951870,4120,4120,4120,4120,0
|
|
20250115,145500,104951870,4120,4120,4120,4120,29
|
|
20250115,145400,104832390,4130,4130,4130,4130,700
|
|
20250115,145300,101941390,4120,4120,4120,4120,0
|
|
20250115,145200,101941390,4120,4120,4120,4120,18
|
|
20250115,145100,101867230,4120,4120,4120,4120,0
|
|
20250115,145000,101867230,4120,4130,4130,4120,4677
|
|
20250115,144900,82566090,4140,4140,4140,4140,0
|
|
20250115,144800,82566090,4140,4140,4140,4140,54
|
|
20250115,144700,82342530,4140,4140,4140,4140,0
|
|
20250115,144600,82342530,4140,4140,4140,4140,0
|
|
20250115,144500,82342530,4140,4140,4140,4140,0
|
|
20250115,144400,82342530,4140,4140,4140,4140,19
|
|
20250115,144300,82263870,4140,4140,4140,4140,0
|
|
20250115,144200,82263870,4140,4140,4140,4140,0
|
|
20250115,144100,82263870,4140,4140,4140,4140,0
|
|
20250115,144000,82263870,4140,4140,4140,4140,0
|
|
20250115,143900,82263870,4140,4140,4140,4140,0
|
|
20250115,143800,82263870,4140,4140,4140,4140,42
|
|
20250115,143700,82089990,4140,4140,4140,4140,0
|
|
20250115,143600,82089990,4140,4140,4140,4140,68
|
|
20250115,143500,81808470,4140,4140,4140,4140,64
|
|
20250115,143400,81543510,4140,4140,4140,4140,0
|
|
20250115,143300,81543510,4140,4140,4140,4140,0
|
|
20250115,143200,81543510,4140,4140,4140,4140,0
|
|
20250115,143100,81543510,4140,4140,4140,4140,0
|
|
20250115,143000,81543510,4140,4140,4140,4140,0
|
|
20250115,142900,81543510,4140,4140,4140,4140,0
|
|
20250115,142800,81543510,4140,4140,4140,4140,0
|
|
20250115,142700,81543510,4140,4145,4145,4130,5700
|
|
20250115,142600,57940460,4145,4145,4145,4145,0
|
|
20250115,142500,57940460,4145,4145,4145,4145,0
|
|
20250115,142400,57940460,4145,4145,4145,4145,0
|
|
20250115,142300,57940460,4145,4145,4145,4145,0
|
|
20250115,142200,57940460,4145,4145,4145,4145,28
|
|
20250115,142100,57824400,4150,4150,4150,4150,377
|
|
20250115,142000,56259850,4150,4150,4150,4150,0
|
|
20250115,141900,56259850,4150,4150,4150,4150,0
|
|
20250115,141800,56259850,4150,4150,4150,4150,0
|
|
20250115,141700,56259850,4150,4150,4150,4150,0
|
|
20250115,141600,56259850,4150,4150,4150,4150,353
|
|
20250115,141500,54794900,4150,4150,4150,4150,0
|
|
20250115,141400,54794900,4150,4150,4150,4150,0
|
|
20250115,141300,54794900,4150,4150,4150,4150,0
|
|
20250115,141200,54794900,4150,4150,4150,4150,0
|
|
20250115,141100,54794900,4150,4150,4150,4150,0
|
|
20250115,141000,54794900,4150,4150,4150,4150,0
|
|
20250115,140900,54794900,4150,4150,4150,4150,0
|
|
20250115,140800,54794900,4150,4150,4150,4150,0
|
|
20250115,140700,54794900,4150,4150,4150,4150,0
|
|
20250115,140600,54794900,4150,4150,4150,4150,0
|
|
20250115,140500,54794900,4150,4150,4150,4150,0
|
|
20250115,140400,54794900,4150,4150,4150,4150,0
|
|
20250115,140300,54794900,4150,4150,4150,4150,0
|
|
20250115,140200,54794900,4150,4150,4150,4150,0
|
|
20250115,140100,54794900,4150,4150,4150,4150,1
|
|
20250115,140000,54790750,4160,4160,4160,4160,50
|
|
20250115,135900,54582750,4160,4160,4160,4160,100
|
|
20250115,135800,54166750,4155,4155,4155,4155,0
|
|
20250115,135700,54166750,4155,4155,4155,4155,0
|
|
20250115,135600,54166750,4155,4155,4155,4155,17
|
|
20250115,135500,54096115,4160,4160,4160,4160,0
|
|
20250115,135400,54096115,4160,4160,4160,4160,0
|
|
20250115,135300,54096115,4160,4160,4160,4160,0
|
|
20250115,135200,54096115,4160,4165,4165,4160,1192
|
|
20250115,135100,49136585,4165,4165,4165,4165,0
|
|
20250115,135000,49136585,4165,4165,4165,4165,47
|
|
20250115,134900,48940830,4175,4175,4175,4175,0
|
|
20250115,134800,48940830,4175,4175,4175,4175,0
|
|
20250115,134700,48940830,4175,4175,4175,4175,0
|
|
20250115,134600,48940830,4175,4175,4175,4175,0
|
|
20250115,134500,48940830,4175,4175,4175,4175,0
|
|
20250115,134400,48940830,4175,4175,4175,4175,500
|
|
20250115,134300,46853330,4175,4175,4175,4175,1100
|
|
20250115,134200,42260830,4165,4165,4165,4165,0
|
|
20250115,134100,42260830,4165,4165,4165,4165,0
|
|
20250115,134000,42260830,4165,4165,4165,4165,0
|
|
20250115,133900,42260830,4165,4165,4165,4165,28
|
|
20250115,133800,42144210,4175,4175,4175,4175,0
|
|
20250115,133700,42144210,4175,4175,4175,4175,0
|
|
20250115,133600,42144210,4175,4175,4175,4175,0
|
|
20250115,133500,42144210,4175,4175,4175,4175,118
|
|
20250115,133400,41651560,4175,4175,4175,4175,0
|
|
20250115,133300,41651560,4175,4175,4175,4175,0
|
|
20250115,133200,41651560,4175,4175,4175,4175,0
|
|
20250115,133100,41651560,4175,4175,4175,4175,0
|
|
20250115,133000,41651560,4175,4175,4175,4175,0
|
|
20250115,132900,41651560,4175,4175,4175,4175,0
|
|
20250115,132800,41651560,4175,4175,4175,4175,0
|
|
20250115,132700,41651560,4175,4175,4175,4175,0
|
|
20250115,132600,41651560,4175,4175,4175,4175,0
|
|
20250115,132500,41651560,4175,4175,4175,4175,0
|
|
20250115,132400,41651560,4175,4175,4175,4175,0
|
|
20250115,132300,41651560,4175,4175,4175,4175,0
|
|
20250115,132200,41651560,4175,4175,4175,4175,0
|
|
20250115,132100,41651560,4175,4175,4175,4175,0
|
|
20250115,132000,41651560,4175,4175,4175,4175,0
|
|
20250115,131900,41651560,4175,4175,4175,4175,0
|
|
20250115,131800,41651560,4175,4175,4175,4175,0
|
|
20250115,131700,41651560,4175,4175,4175,4175,1
|
|
20250115,131600,41647385,4165,4165,4165,4165,0
|
|
20250115,131500,41647385,4165,4165,4165,4165,0
|
|
20250115,131400,41647385,4165,4165,4165,4165,0
|
|
20250115,131300,41647385,4165,4165,4165,4165,0
|
|
20250115,131200,41647385,4165,4165,4165,4165,0
|
|
20250115,131100,41647385,4165,4165,4165,4165,0
|
|
20250115,131000,41647385,4165,4165,4165,4165,0
|
|
20250115,130900,41647385,4165,4165,4165,4165,0
|
|
20250115,130800,41647385,4165,4165,4165,4165,0
|
|
20250115,130700,41647385,4165,4165,4165,4165,244
|
|
20250115,130600,40631125,4165,4165,4165,4165,0
|
|
20250115,130500,40631125,4165,4165,4165,4165,0
|
|
20250115,130400,40631125,4165,4165,4165,4165,0
|
|
20250115,130300,40631125,4165,4165,4165,4165,0
|
|
20250115,130200,40631125,4165,4165,4165,4165,0
|
|
20250115,130100,40631125,4165,4165,4165,4165,0
|
|
20250115,130000,40631125,4165,4165,4165,4165,0
|
|
20250115,125900,40631125,4165,4165,4165,4165,1
|
|
20250115,125800,40626960,4170,4170,4170,4170,0
|
|
20250115,125700,40626960,4170,4170,4170,4170,0
|
|
20250115,125600,40626960,4170,4170,4170,4170,0
|
|
20250115,125500,40626960,4170,4170,4170,4170,0
|
|
20250115,125400,40626960,4170,4170,4170,4170,0
|
|
20250115,125300,40626960,4170,4170,4170,4170,0
|
|
20250115,125200,40626960,4170,4170,4170,4170,0
|
|
20250115,125100,40626960,4170,4170,4170,4170,0
|
|
20250115,125000,40626960,4170,4170,4170,4170,0
|
|
20250115,124900,40626960,4170,4170,4170,4170,0
|
|
20250115,124800,40626960,4170,4170,4170,4170,0
|
|
20250115,124700,40626960,4170,4170,4170,4170,0
|
|
20250115,124600,40626960,4170,4170,4170,4170,0
|
|
20250115,124500,40626960,4170,4170,4170,4170,0
|
|
20250115,124400,40626960,4170,4170,4170,4170,0
|
|
20250115,124300,40626960,4170,4170,4170,4170,0
|
|
20250115,124200,40626960,4170,4170,4170,4170,0
|
|
20250115,124100,40626960,4170,4170,4170,4170,0
|
|
20250115,124000,40626960,4170,4170,4170,4170,0
|
|
20250115,123900,40626960,4170,4170,4170,4170,0
|
|
20250115,123800,40626960,4170,4170,4170,4170,0
|
|
20250115,123700,40626960,4170,4170,4170,4170,0
|
|
20250115,123600,40626960,4170,4170,4170,4170,0
|
|
20250115,123500,40626960,4170,4170,4170,4170,0
|
|
20250115,123400,40626960,4170,4170,4170,4170,0
|
|
20250115,123300,40626960,4170,4170,4170,4170,0
|
|
20250115,123200,40626960,4170,4170,4170,4170,0
|
|
20250115,123100,40626960,4170,4170,4170,4170,0
|
|
20250115,123000,40626960,4170,4170,4170,4170,0
|
|
20250115,122900,40626960,4170,4170,4170,4170,0
|
|
20250115,122800,40626960,4170,4170,4170,4170,0
|
|
20250115,122700,40626960,4170,4170,4170,4170,0
|
|
20250115,122600,40626960,4170,4170,4170,4170,30
|
|
20250115,122500,40501860,4170,4170,4170,4170,0
|
|
20250115,122400,40501860,4170,4170,4170,4170,0
|
|
20250115,122300,40501860,4170,4170,4170,4170,0
|
|
20250115,122200,40501860,4170,4170,4170,4170,0
|
|
20250115,122100,40501860,4170,4170,4170,4170,0
|
|
20250115,122000,40501860,4170,4170,4170,4170,0
|
|
20250115,121900,40501860,4170,4170,4170,4170,0
|
|
20250115,121800,40501860,4170,4170,4170,4170,0
|
|
20250115,121700,40501860,4170,4170,4170,4170,7
|
|
20250115,121600,40472670,4175,4175,4175,4175,0
|
|
20250115,121500,40472670,4175,4175,4175,4175,0
|
|
20250115,121400,40472670,4175,4175,4175,4175,0
|
|
20250115,121300,40472670,4175,4175,4175,4175,0
|
|
20250115,121200,40472670,4175,4175,4175,4175,0
|
|
20250115,121100,40472670,4175,4175,4175,4175,0
|
|
20250115,121000,40472670,4175,4175,4175,4175,0
|
|
20250115,120900,40472670,4175,4175,4175,4175,0
|
|
20250115,120800,40472670,4175,4175,4175,4175,0
|
|
20250115,120700,40472670,4175,4175,4175,4175,0
|
|
20250115,120600,40472670,4175,4175,4175,4175,0
|
|
20250115,120500,40472670,4175,4175,4175,4175,0
|
|
20250115,120400,40472670,4175,4175,4175,4175,0
|
|
20250115,120300,40472670,4175,4175,4175,4175,0
|
|
20250115,120200,40472670,4175,4175,4175,4175,0
|
|
20250115,120100,40472670,4175,4175,4175,4175,0
|
|
20250115,120000,40472670,4175,4175,4175,4175,0
|
|
20250115,115900,40472670,4175,4175,4175,4175,0
|
|
20250115,115800,40472670,4175,4175,4175,4175,0
|
|
20250115,115700,40472670,4175,4175,4175,4175,0
|
|
20250115,115600,40472670,4175,4175,4175,4175,0
|
|
20250115,115500,40472670,4175,4175,4175,4175,0
|
|
20250115,115400,40472670,4175,4175,4175,4175,0
|
|
20250115,115300,40472670,4175,4175,4175,4175,0
|
|
20250115,115200,40472670,4175,4175,4175,4175,0
|
|
20250115,115100,40472670,4175,4175,4175,4175,0
|
|
20250115,115000,40472670,4175,4175,4175,4175,10
|
|
20250115,114900,40430920,4140,4140,4140,4140,0
|
|
20250115,114800,40430920,4140,4140,4140,4140,0
|
|
20250115,114700,40430920,4140,4140,4140,4140,0
|
|
20250115,114600,40430920,4140,4150,4150,4140,373
|
|
20250115,114500,38883775,4180,4180,4180,4180,0
|
|
20250115,114400,38883775,4180,4180,4180,4180,0
|
|
20250115,114300,38883775,4180,4180,4180,4180,0
|
|
20250115,114200,38883775,4180,4180,4180,4180,0
|
|
20250115,114100,38883775,4180,4180,4180,4180,0
|
|
20250115,114000,38883775,4180,4180,4180,4180,0
|
|
20250115,113900,38883775,4180,4180,4180,4180,0
|
|
20250115,113800,38883775,4180,4180,4180,4180,0
|
|
20250115,113700,38883775,4180,4180,4180,4180,0
|
|
20250115,113600,38883775,4180,4180,4180,4180,0
|
|
20250115,113500,38883775,4180,4180,4180,4180,0
|
|
20250115,113400,38883775,4180,4180,4180,4180,0
|
|
20250115,113300,38883775,4180,4180,4180,4180,0
|
|
20250115,113200,38883775,4180,4180,4180,4180,0
|
|
20250115,113100,38883775,4180,4180,4180,4180,2
|
|
20250115,113000,38875415,4175,4175,4175,4175,0
|
|
20250115,112900,38875415,4175,4175,4175,4175,665
|
|
20250115,112800,36099040,4145,4145,4145,4145,0
|
|
20250115,112700,36099040,4145,4145,4145,4145,82
|
|
20250115,112600,35759150,4175,4175,4175,4175,0
|
|
20250115,112500,35759150,4175,4175,4175,4175,0
|
|
20250115,112400,35759150,4175,4175,4175,4175,0
|
|
20250115,112300,35759150,4175,4175,4175,4175,0
|
|
20250115,112200,35759150,4175,4175,4175,4175,0
|
|
20250115,112100,35759150,4175,4175,4175,4175,0
|
|
20250115,112000,35759150,4175,4175,4175,4175,0
|
|
20250115,111900,35759150,4175,4175,4175,4175,0
|
|
20250115,111800,35759150,4175,4175,4175,4175,0
|
|
20250115,111700,35759150,4175,4175,4175,4175,0
|
|
20250115,111600,35759150,4175,4175,4175,4175,0
|
|
20250115,111500,35759150,4175,4175,4175,4175,0
|
|
20250115,111400,35759150,4175,4175,4175,4175,0
|
|
20250115,111300,35759150,4175,4175,4175,4175,0
|
|
20250115,111200,35759150,4175,4175,4175,4175,0
|
|
20250115,111100,35759150,4175,4175,4175,4175,0
|
|
20250115,111000,35759150,4175,4175,4175,4175,0
|
|
20250115,110900,35759150,4175,4175,4175,4175,0
|
|
20250115,110800,35759150,4175,4175,4175,4175,0
|
|
20250115,110700,35759150,4175,4175,4175,4175,0
|
|
20250115,110600,35759150,4175,4175,4175,4175,0
|
|
20250115,110500,35759150,4175,4175,4175,4175,0
|
|
20250115,110400,35759150,4175,4175,4175,4175,0
|
|
20250115,110300,35759150,4175,4175,4175,4175,0
|
|
20250115,110200,35759150,4175,4175,4175,4175,306
|
|
20250115,110100,34481600,4170,4165,4170,4165,2400
|
|
20250115,110000,24482310,4145,4145,4145,4145,384
|
|
20250115,105900,22890630,4170,4170,4170,4170,5
|
|
20250115,105800,22869780,4145,4145,4145,4145,0
|
|
20250115,105700,22869780,4145,4145,4145,4145,0
|
|
20250115,105600,22869780,4145,4145,4145,4145,100
|
|
20250115,105500,22455280,4140,4140,4140,4140,0
|
|
20250115,105400,22455280,4140,4140,4140,4140,0
|
|
20250115,105300,22455280,4140,4140,4140,4140,90
|
|
20250115,105200,22082680,4170,4170,4170,4170,0
|
|
20250115,105100,22082680,4170,4170,4170,4170,0
|
|
20250115,105000,22082680,4170,4170,4170,4170,0
|
|
20250115,104900,22082680,4170,4170,4170,4170,0
|
|
20250115,104800,22082680,4170,4170,4170,4170,0
|
|
20250115,104700,22082680,4170,4170,4170,4170,50
|
|
20250115,104600,21874180,4170,4170,4170,4170,0
|
|
20250115,104500,21874180,4170,4170,4170,4170,0
|
|
20250115,104400,21874180,4170,4170,4170,4170,0
|
|
20250115,104300,21874180,4170,4170,4170,4170,0
|
|
20250115,104200,21874180,4170,4170,4170,4170,0
|
|
20250115,104100,21874180,4170,4170,4170,4170,0
|
|
20250115,104000,21874180,4170,4170,4170,4170,0
|
|
20250115,103900,21874180,4170,4170,4170,4170,0
|
|
20250115,103800,21874180,4170,4170,4170,4170,0
|
|
20250115,103700,21874180,4170,4165,4170,4165,412
|
|
20250115,103600,20156940,4165,4165,4165,4165,0
|
|
20250115,103500,20156940,4165,4165,4165,4165,0
|
|
20250115,103400,20156940,4165,4165,4165,4165,0
|
|
20250115,103300,20156940,4165,4165,4165,4165,0
|
|
20250115,103200,20156940,4165,4165,4165,4165,0
|
|
20250115,103100,20156940,4165,4165,4165,4165,0
|
|
20250115,103000,20156940,4165,4165,4165,4165,0
|
|
20250115,102900,20156940,4165,4165,4165,4165,0
|
|
20250115,102800,20156940,4165,4165,4165,4165,0
|
|
20250115,102700,20156940,4165,4165,4165,4165,0
|
|
20250115,102600,20156940,4165,4165,4165,4165,0
|
|
20250115,102500,20156940,4165,4165,4165,4165,0
|
|
20250115,102400,20156940,4165,4165,4165,4165,0
|
|
20250115,102300,20156940,4165,4165,4165,4165,0
|
|
20250115,102200,20156940,4165,4160,4165,4160,1250
|
|
20250115,102100,14950940,4160,4150,4160,4150,249
|
|
20250115,102000,13917075,4140,4140,4140,4140,0
|
|
20250115,101900,13917075,4140,4140,4140,4140,10
|
|
20250115,101800,13875675,4140,4140,4140,4140,0
|
|
20250115,101700,13875675,4140,4140,4140,4140,50
|
|
20250115,101600,13668675,4140,4145,4145,4140,67
|
|
20250115,101500,13391080,4150,4150,4150,4150,1
|
|
20250115,101400,13386930,4150,4150,4150,4150,1
|
|
20250115,101300,13382780,4150,4150,4150,4150,0
|
|
20250115,101200,13382780,4150,4150,4150,4150,0
|
|
20250115,101100,13382780,4150,4150,4150,4150,0
|
|
20250115,101000,13382780,4150,4150,4150,4150,0
|
|
20250115,100900,13382780,4150,4150,4150,4150,0
|
|
20250115,100800,13382780,4150,4150,4150,4150,1
|
|
20250115,100700,13378630,4150,4150,4150,4150,0
|
|
20250115,100600,13378630,4150,4150,4150,4150,0
|
|
20250115,100500,13378630,4150,4150,4150,4150,0
|
|
20250115,100400,13378630,4150,4150,4150,4150,0
|
|
20250115,100300,13378630,4150,4150,4150,4150,0
|
|
20250115,100200,13378630,4150,4150,4150,4150,0
|
|
20250115,100100,13378630,4150,4150,4150,4150,0
|
|
20250115,100000,13378630,4150,4150,4150,4150,0
|
|
20250115,095900,13378630,4150,4150,4150,4150,0
|
|
20250115,095800,13378630,4150,4150,4150,4150,2
|
|
20250115,095700,13370330,4150,4150,4150,4150,0
|
|
20250115,095600,13370330,4150,4150,4150,4150,0
|
|
20250115,095500,13370330,4150,4150,4150,4150,1
|
|
20250115,095400,13366180,4150,4150,4150,4150,127
|
|
20250115,095300,12839130,4155,4155,4155,4155,170
|
|
20250115,095200,12132780,4155,4155,4155,4155,2
|
|
20250115,095100,12124470,4155,4155,4155,4155,0
|
|
20250115,095000,12124470,4155,4155,4155,4155,0
|
|
20250115,094900,12124470,4155,4155,4155,4155,0
|
|
20250115,094800,12124470,4155,4155,4155,4155,0
|
|
20250115,094700,12124470,4155,4155,4155,4155,11
|
|
20250115,094600,12078765,4155,4170,4170,4155,44
|
|
20250115,094500,11895760,4170,4170,4170,4170,1
|
|
20250115,094400,11891590,4160,4170,4170,4160,11
|
|
20250115,094300,11845730,4170,4170,4170,4170,1
|
|
20250115,094200,11841560,4165,4165,4165,4165,0
|
|
20250115,094100,11841560,4165,4165,4165,4165,0
|
|
20250115,094000,11841560,4165,4165,4165,4165,0
|
|
20250115,093900,11841560,4165,4165,4165,4165,0
|
|
20250115,093800,11841560,4165,4165,4165,4165,0
|
|
20250115,093700,11841560,4165,4165,4165,4165,0
|
|
20250115,093600,11841560,4165,4165,4165,4165,495
|
|
20250115,093500,9779885,4160,4160,4160,4160,0
|
|
20250115,093400,9779885,4160,4160,4160,4160,0
|
|
20250115,093300,9779885,4160,4160,4160,4160,0
|
|
20250115,093200,9779885,4160,4165,4165,4160,13
|
|
20250115,093100,9725780,4175,4175,4175,4175,0
|
|
20250115,093000,9725780,4175,4175,4175,4175,3
|
|
20250115,092900,9713255,4180,4180,4180,4180,0
|
|
20250115,092800,9713255,4180,4180,4180,4180,0
|
|
20250115,092700,9713255,4180,4180,4180,4180,0
|
|
20250115,092600,9713255,4180,4180,4180,4180,0
|
|
20250115,092500,9713255,4180,4180,4180,4180,0
|
|
20250115,092400,9713255,4180,4180,4180,4180,0
|
|
20250115,092300,9713255,4180,4170,4180,4170,385
|
|
20250115,092200,8107635,4165,4165,4165,4165,0
|
|
20250115,092100,8107635,4165,4165,4165,4165,0
|
|
20250115,092000,8107635,4165,4165,4165,4165,0
|
|
20250115,091900,8107635,4165,4165,4165,4165,0
|
|
20250115,091800,8107635,4165,4165,4165,4165,0
|
|
20250115,091700,8107635,4165,4165,4165,4165,550
|
|
20250115,091600,5816885,4150,4150,4150,4150,88
|
|
20250115,091500,5451685,4165,4165,4165,4165,0
|
|
20250115,091400,5451685,4165,4165,4165,4165,0
|
|
20250115,091300,5451685,4165,4165,4165,4165,0
|
|
20250115,091200,5451685,4165,4165,4165,4165,212
|
|
20250115,091100,4568705,4150,4150,4150,4150,0
|
|
20250115,091000,4568705,4150,4150,4150,4150,0
|
|
20250115,090900,4568705,4150,4160,4160,4150,24
|
|
20250115,090800,4469045,4165,4165,4165,4165,0
|
|
20250115,090700,4469045,4165,4165,4165,4165,0
|
|
20250115,090600,4469045,4165,4165,4165,4165,0
|
|
20250115,090500,4469045,4165,4165,4165,4165,0
|
|
20250115,090400,4469045,4165,4165,4165,4165,52
|
|
20250115,090300,4252465,4165,4165,4165,4165,2
|
|
20250115,090200,4244135,4165,4165,4165,4165,0
|
|
20250115,090100,4244135,4165,4165,4165,4165,0
|
|
20250115,090000,4244135,4165,4165,4165,4165,1019
|