652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194900,94686275,4195,4195,4195,4195,1155
|
|
20250116,194800,94686275,4195,4195,4195,4195,0
|
|
20250116,194700,94686275,4195,4195,4195,4195,0
|
|
20250116,194600,94686275,4195,4195,4195,4195,0
|
|
20250116,194500,94686275,4195,4195,4195,4195,0
|
|
20250116,194400,94686275,4195,4195,4195,4195,0
|
|
20250116,194300,94686275,4195,4195,4195,4195,0
|
|
20250116,194200,94686275,4195,4195,4195,4195,0
|
|
20250116,194100,94686275,4195,4195,4195,4195,0
|
|
20250116,194000,94686275,4195,4195,4195,4195,0
|
|
20250116,193900,94686275,4195,4195,4195,4195,0
|
|
20250116,193800,94686275,4195,4195,4195,4195,0
|
|
20250116,193700,94686275,4195,4195,4195,4195,0
|
|
20250116,193600,94686275,4195,4195,4195,4195,0
|
|
20250116,193500,94686275,4195,4195,4195,4195,0
|
|
20250116,193400,94686275,4195,4195,4195,4195,0
|
|
20250116,193300,94686275,4195,4195,4195,4195,0
|
|
20250116,193200,94686275,4195,4195,4195,4195,0
|
|
20250116,193100,94686275,4195,4195,4195,4195,0
|
|
20250116,193000,94686275,4195,4195,4195,4195,0
|
|
20250116,192900,94686275,4195,4195,4195,4195,0
|
|
20250116,192800,94686275,4195,4195,4195,4195,0
|
|
20250116,192700,94686275,4195,4195,4195,4195,0
|
|
20250116,192600,94686275,4195,4195,4195,4195,0
|
|
20250116,192500,94686275,4195,4195,4195,4195,0
|
|
20250116,192400,94686275,4195,4195,4195,4195,0
|
|
20250116,192300,94686275,4195,4195,4195,4195,0
|
|
20250116,192200,94686275,4195,4195,4195,4195,0
|
|
20250116,192100,94686275,4195,4195,4195,4195,0
|
|
20250116,192000,94686275,4195,4195,4195,4195,0
|
|
20250116,191900,94686275,4195,4195,4195,4195,1155
|
|
20250116,191800,94686275,4195,4195,4195,4195,0
|
|
20250116,191700,94686275,4195,4195,4195,4195,0
|
|
20250116,191600,94686275,4195,4195,4195,4195,0
|
|
20250116,191500,94686275,4195,4195,4195,4195,0
|
|
20250116,191400,94686275,4195,4195,4195,4195,0
|
|
20250116,191300,94686275,4195,4195,4195,4195,0
|
|
20250116,191200,94686275,4195,4195,4195,4195,0
|
|
20250116,191100,94686275,4195,4195,4195,4195,0
|
|
20250116,191000,94686275,4195,4195,4195,4195,0
|
|
20250116,190900,94686275,4195,4195,4195,4195,0
|
|
20250116,190800,94686275,4195,4195,4195,4195,0
|
|
20250116,190700,94686275,4195,4195,4195,4195,0
|
|
20250116,190600,94686275,4195,4195,4195,4195,0
|
|
20250116,190500,94686275,4195,4195,4195,4195,0
|
|
20250116,190400,94686275,4195,4195,4195,4195,0
|
|
20250116,190300,94686275,4195,4195,4195,4195,0
|
|
20250116,190200,94686275,4195,4195,4195,4195,0
|
|
20250116,190100,94686275,4195,4195,4195,4195,0
|
|
20250116,190000,94686275,4195,4195,4195,4195,0
|
|
20250116,185900,94686275,4195,4195,4195,4195,0
|
|
20250116,185800,94686275,4195,4195,4195,4195,0
|
|
20250116,185700,94686275,4195,4195,4195,4195,0
|
|
20250116,185600,94686275,4195,4195,4195,4195,0
|
|
20250116,185500,94686275,4195,4195,4195,4195,0
|
|
20250116,185400,94686275,4195,4195,4195,4195,0
|
|
20250116,185300,94686275,4195,4195,4195,4195,0
|
|
20250116,185200,94686275,4195,4195,4195,4195,0
|
|
20250116,185100,94686275,4195,4195,4195,4195,0
|
|
20250116,185000,94686275,4195,4195,4195,4195,0
|
|
20250116,184900,94686275,4195,4195,4195,4195,1155
|
|
20250116,184800,94686275,4195,4195,4195,4195,0
|
|
20250116,184700,94686275,4195,4195,4195,4195,0
|
|
20250116,184600,94686275,4195,4195,4195,4195,0
|
|
20250116,184500,94686275,4195,4195,4195,4195,0
|
|
20250116,184400,94686275,4195,4195,4195,4195,0
|
|
20250116,184300,94686275,4195,4195,4195,4195,0
|
|
20250116,184200,94686275,4195,4195,4195,4195,0
|
|
20250116,184100,94686275,4195,4195,4195,4195,0
|
|
20250116,184000,94686275,4195,4195,4195,4195,0
|
|
20250116,183900,94686275,4195,4195,4195,4195,0
|
|
20250116,183800,94686275,4195,4195,4195,4195,0
|
|
20250116,183700,94686275,4195,4195,4195,4195,0
|
|
20250116,183600,94686275,4195,4195,4195,4195,0
|
|
20250116,183500,94686275,4195,4195,4195,4195,0
|
|
20250116,183400,94686275,4195,4195,4195,4195,0
|
|
20250116,183300,94686275,4195,4195,4195,4195,0
|
|
20250116,183200,94686275,4195,4195,4195,4195,0
|
|
20250116,183100,94686275,4195,4195,4195,4195,0
|
|
20250116,183000,94686275,4195,4195,4195,4195,0
|
|
20250116,182900,94686275,4195,4195,4195,4195,0
|
|
20250116,182800,94686275,4195,4195,4195,4195,0
|
|
20250116,182700,94686275,4195,4195,4195,4195,0
|
|
20250116,182600,94686275,4195,4195,4195,4195,0
|
|
20250116,182500,94686275,4195,4195,4195,4195,0
|
|
20250116,182400,94686275,4195,4195,4195,4195,0
|
|
20250116,182300,94686275,4195,4195,4195,4195,0
|
|
20250116,182200,94686275,4195,4195,4195,4195,0
|
|
20250116,182100,94686275,4195,4195,4195,4195,0
|
|
20250116,182000,94686275,4195,4195,4195,4195,0
|
|
20250116,181900,94686275,4195,4195,4195,4195,1155
|
|
20250116,181800,94686275,4195,4195,4195,4195,0
|
|
20250116,181700,94686275,4195,4195,4195,4195,0
|
|
20250116,181600,94686275,4195,4195,4195,4195,0
|
|
20250116,181500,94686275,4195,4195,4195,4195,0
|
|
20250116,181400,94686275,4195,4195,4195,4195,0
|
|
20250116,181300,94686275,4195,4195,4195,4195,0
|
|
20250116,181200,94686275,4195,4195,4195,4195,0
|
|
20250116,181100,94686275,4195,4195,4195,4195,0
|
|
20250116,181000,94686275,4195,4195,4195,4195,0
|
|
20250116,180900,94686275,4195,4195,4195,4195,0
|
|
20250116,180800,94686275,4195,4195,4195,4195,0
|
|
20250116,180700,94686275,4195,4195,4195,4195,0
|
|
20250116,180600,94686275,4195,4195,4195,4195,0
|
|
20250116,180500,94686275,4195,4195,4195,4195,0
|
|
20250116,180400,94686275,4195,4195,4195,4195,0
|
|
20250116,180300,94686275,4195,4195,4195,4195,0
|
|
20250116,180200,94686275,4195,4195,4195,4195,0
|
|
20250116,180100,94686275,4195,4195,4195,4195,0
|
|
20250116,180000,94686275,4195,4195,4195,4195,0
|
|
20250116,175900,94686275,4195,4195,4195,4195,0
|
|
20250116,175800,94686275,4195,4195,4195,4195,0
|
|
20250116,175700,94686275,4195,4195,4195,4195,0
|
|
20250116,175600,94686275,4195,4195,4195,4195,0
|
|
20250116,175500,94686275,4195,4195,4195,4195,0
|
|
20250116,175400,94686275,4195,4195,4195,4195,0
|
|
20250116,175300,94686275,4195,4195,4195,4195,0
|
|
20250116,175200,94686275,4195,4195,4195,4195,0
|
|
20250116,175100,94686275,4195,4195,4195,4195,0
|
|
20250116,175000,94686275,4195,4195,4195,4195,0
|
|
20250116,174900,94686275,4195,4195,4195,4195,1155
|
|
20250116,174800,94686275,4195,4195,4195,4195,0
|
|
20250116,174700,94686275,4195,4195,4195,4195,0
|
|
20250116,174600,94686275,4195,4195,4195,4195,0
|
|
20250116,174500,94686275,4195,4195,4195,4195,0
|
|
20250116,174400,94686275,4195,4195,4195,4195,0
|
|
20250116,174300,94686275,4195,4195,4195,4195,0
|
|
20250116,174200,94686275,4195,4195,4195,4195,0
|
|
20250116,174100,94686275,4195,4195,4195,4195,0
|
|
20250116,174000,94686275,4195,4195,4195,4195,0
|
|
20250116,173900,94686275,4195,4195,4195,4195,0
|
|
20250116,173800,94686275,4195,4195,4195,4195,0
|
|
20250116,173700,94686275,4195,4195,4195,4195,0
|
|
20250116,173600,94686275,4195,4195,4195,4195,0
|
|
20250116,173500,94686275,4195,4195,4195,4195,0
|
|
20250116,173400,94686275,4195,4195,4195,4195,0
|
|
20250116,173300,94686275,4195,4195,4195,4195,0
|
|
20250116,173200,94686275,4195,4195,4195,4195,0
|
|
20250116,173100,94686275,4195,4195,4195,4195,0
|
|
20250116,173000,94686275,4195,4195,4195,4195,0
|
|
20250116,172900,94686275,4195,4195,4195,4195,0
|
|
20250116,172800,94686275,4195,4195,4195,4195,0
|
|
20250116,172700,94686275,4195,4195,4195,4195,0
|
|
20250116,172600,94686275,4195,4195,4195,4195,0
|
|
20250116,172500,94686275,4195,4195,4195,4195,0
|
|
20250116,172400,94686275,4195,4195,4195,4195,0
|
|
20250116,172300,94686275,4195,4195,4195,4195,0
|
|
20250116,172200,94686275,4195,4195,4195,4195,0
|
|
20250116,172100,94686275,4195,4195,4195,4195,0
|
|
20250116,172000,94686275,4195,4195,4195,4195,0
|
|
20250116,171900,94686275,4195,4195,4195,4195,1155
|
|
20250116,171800,94686275,4195,4195,4195,4195,0
|
|
20250116,171700,94686275,4195,4195,4195,4195,0
|
|
20250116,171600,94686275,4195,4195,4195,4195,0
|
|
20250116,171500,94686275,4195,4195,4195,4195,0
|
|
20250116,171400,94686275,4195,4195,4195,4195,0
|
|
20250116,171300,94686275,4195,4195,4195,4195,0
|
|
20250116,171200,94686275,4195,4195,4195,4195,0
|
|
20250116,171100,94686275,4195,4195,4195,4195,0
|
|
20250116,171000,94686275,4195,4195,4195,4195,0
|
|
20250116,170900,94686275,4195,4195,4195,4195,0
|
|
20250116,170800,94686275,4195,4195,4195,4195,0
|
|
20250116,170700,94686275,4195,4195,4195,4195,0
|
|
20250116,170600,94686275,4195,4195,4195,4195,0
|
|
20250116,170500,94686275,4195,4195,4195,4195,0
|
|
20250116,170400,94686275,4195,4195,4195,4195,0
|
|
20250116,170300,94686275,4195,4195,4195,4195,0
|
|
20250116,170200,94686275,4195,4195,4195,4195,0
|
|
20250116,170100,94686275,4195,4195,4195,4195,0
|
|
20250116,170000,94686275,4195,4195,4195,4195,0
|
|
20250116,165900,94686275,4195,4195,4195,4195,0
|
|
20250116,165800,94686275,4195,4195,4195,4195,0
|
|
20250116,165700,94686275,4195,4195,4195,4195,0
|
|
20250116,165600,94686275,4195,4195,4195,4195,0
|
|
20250116,165500,94686275,4195,4195,4195,4195,0
|
|
20250116,165400,94686275,4195,4195,4195,4195,0
|
|
20250116,165300,94686275,4195,4195,4195,4195,0
|
|
20250116,165200,94686275,4195,4195,4195,4195,0
|
|
20250116,165100,94686275,4195,4195,4195,4195,0
|
|
20250116,165000,94686275,4195,4195,4195,4195,0
|
|
20250116,164900,94686275,4195,4195,4195,4195,1155
|
|
20250116,164800,94686275,4195,4195,4195,4195,0
|
|
20250116,164700,94686275,4195,4195,4195,4195,0
|
|
20250116,164600,94686275,4195,4195,4195,4195,0
|
|
20250116,164500,94686275,4195,4195,4195,4195,0
|
|
20250116,164400,94686275,4195,4195,4195,4195,0
|
|
20250116,164300,94686275,4195,4195,4195,4195,0
|
|
20250116,164200,94686275,4195,4195,4195,4195,0
|
|
20250116,164100,94686275,4195,4195,4195,4195,0
|
|
20250116,164000,94686275,4195,4195,4195,4195,0
|
|
20250116,163900,94686275,4195,4195,4195,4195,0
|
|
20250116,163800,94686275,4195,4195,4195,4195,0
|
|
20250116,163700,94686275,4195,4195,4195,4195,0
|
|
20250116,163600,94686275,4195,4195,4195,4195,0
|
|
20250116,163500,94686275,4195,4195,4195,4195,0
|
|
20250116,163400,94686275,4195,4195,4195,4195,0
|
|
20250116,163300,94686275,4195,4195,4195,4195,0
|
|
20250116,163200,94686275,4195,4195,4195,4195,0
|
|
20250116,163100,94686275,4195,4195,4195,4195,0
|
|
20250116,163000,94686275,4195,4195,4195,4195,0
|
|
20250116,162900,94686275,4195,4195,4195,4195,0
|
|
20250116,162800,94686275,4195,4195,4195,4195,0
|
|
20250116,162700,94686275,4195,4195,4195,4195,0
|
|
20250116,162600,94686275,4195,4195,4195,4195,0
|
|
20250116,162500,94686275,4195,4195,4195,4195,0
|
|
20250116,162400,94686275,4195,4195,4195,4195,0
|
|
20250116,162300,94686275,4195,4195,4195,4195,0
|
|
20250116,162200,94686275,4195,4195,4195,4195,0
|
|
20250116,162100,94686275,4195,4195,4195,4195,0
|
|
20250116,162000,94686275,4195,4195,4195,4195,0
|
|
20250116,161900,94686275,4195,4195,4195,4195,1155
|
|
20250116,161800,94686275,4195,4195,4195,4195,0
|
|
20250116,161700,94686275,4195,4195,4195,4195,0
|
|
20250116,161600,94686275,4195,4195,4195,4195,0
|
|
20250116,161500,94686275,4195,4195,4195,4195,0
|
|
20250116,161400,94686275,4195,4195,4195,4195,0
|
|
20250116,161300,94686275,4195,4195,4195,4195,0
|
|
20250116,161200,94686275,4195,4195,4195,4195,0
|
|
20250116,161100,94686275,4195,4195,4195,4195,0
|
|
20250116,161000,94686275,4195,4195,4195,4195,0
|
|
20250116,160900,94686275,4195,4195,4195,4195,0
|
|
20250116,160800,94686275,4195,4195,4195,4195,0
|
|
20250116,160700,94686275,4195,4195,4195,4195,0
|
|
20250116,160600,94686275,4195,4195,4195,4195,0
|
|
20250116,160500,94686275,4195,4195,4195,4195,0
|
|
20250116,160400,94686275,4195,4195,4195,4195,0
|
|
20250116,160300,94686275,4195,4195,4195,4195,0
|
|
20250116,160200,94686275,4195,4195,4195,4195,0
|
|
20250116,160100,94686275,4195,4195,4195,4195,0
|
|
20250116,160000,94686275,4195,4195,4195,4195,0
|
|
20250116,155900,94686275,4195,4195,4195,4195,0
|
|
20250116,155800,94686275,4195,4195,4195,4195,0
|
|
20250116,155700,94686275,4195,4195,4195,4195,0
|
|
20250116,155600,94686275,4195,4195,4195,4195,0
|
|
20250116,155500,94686275,4195,4195,4195,4195,0
|
|
20250116,155400,94686275,4195,4195,4195,4195,0
|
|
20250116,155300,94686275,4195,4195,4195,4195,0
|
|
20250116,155200,94686275,4195,4195,4195,4195,0
|
|
20250116,155100,94686275,4195,4195,4195,4195,0
|
|
20250116,155000,94686275,4195,4195,4195,4195,0
|
|
20250116,154900,94686275,4195,4195,4195,4195,1155
|
|
20250116,154800,94686275,4195,4195,4195,4195,0
|
|
20250116,154700,94686275,4195,4195,4195,4195,0
|
|
20250116,154600,94686275,4195,4195,4195,4195,0
|
|
20250116,154500,94686275,4195,4195,4195,4195,0
|
|
20250116,154400,94686275,4195,4195,4195,4195,0
|
|
20250116,154300,94686275,4195,4195,4195,4195,0
|
|
20250116,154200,94686275,4195,4195,4195,4195,0
|
|
20250116,154100,94686275,4195,4195,4195,4195,0
|
|
20250116,154000,94686275,4195,4195,4195,4195,0
|
|
20250116,153900,94686275,4195,4195,4195,4195,0
|
|
20250116,153800,94686275,4195,4195,4195,4195,0
|
|
20250116,153700,94686275,4195,4195,4195,4195,0
|
|
20250116,153600,94686275,4195,4195,4195,4195,0
|
|
20250116,153500,94686275,4195,4195,4195,4195,0
|
|
20250116,153400,94686275,4195,4195,4195,4195,0
|
|
20250116,153300,94686275,4195,4195,4195,4195,0
|
|
20250116,153200,94686275,4195,4195,4195,4195,0
|
|
20250116,153100,94686275,4195,4195,4195,4195,0
|
|
20250116,153000,94686275,4195,4195,4195,4195,1155
|
|
20250116,152900,89841050,4165,4165,4165,4165,0
|
|
20250116,152800,89841050,4165,4165,4165,4165,0
|
|
20250116,152700,89841050,4165,4165,4165,4165,0
|
|
20250116,152600,89841050,4165,4165,4165,4165,0
|
|
20250116,152500,89841050,4165,4165,4165,4165,0
|
|
20250116,152400,89841050,4165,4165,4165,4165,0
|
|
20250116,152300,89841050,4165,4165,4165,4165,0
|
|
20250116,152200,89841050,4165,4165,4165,4165,0
|
|
20250116,152100,89841050,4165,4165,4165,4165,0
|
|
20250116,152000,89841050,4165,4165,4165,4165,0
|
|
20250116,151900,89841050,4165,4165,4165,4165,16
|
|
20250116,151800,89774410,4195,4190,4195,4190,519
|
|
20250116,151700,87598245,4195,4190,4195,4190,100
|
|
20250116,151600,87178830,4165,4165,4165,4165,0
|
|
20250116,151500,87178830,4165,4165,4165,4165,5000
|
|
20250116,151400,66353830,4195,4195,4195,4195,0
|
|
20250116,151300,66353830,4195,4195,4195,4195,0
|
|
20250116,151200,66353830,4195,4195,4195,4195,0
|
|
20250116,151100,66353830,4195,4195,4195,4195,0
|
|
20250116,151000,66353830,4195,4195,4195,4195,0
|
|
20250116,150900,66353830,4195,4195,4195,4195,23
|
|
20250116,150800,66257345,4195,4195,4195,4195,0
|
|
20250116,150700,66257345,4195,4195,4195,4195,0
|
|
20250116,150600,66257345,4195,4195,4195,4195,0
|
|
20250116,150500,66257345,4195,4195,4195,4195,0
|
|
20250116,150400,66257345,4195,4195,4195,4195,0
|
|
20250116,150300,66257345,4195,4195,4195,4195,0
|
|
20250116,150200,66257345,4195,4195,4195,4195,0
|
|
20250116,150100,66257345,4195,4180,4195,4180,500
|
|
20250116,150000,64162085,4180,4180,4180,4180,0
|
|
20250116,145900,64162085,4180,4180,4180,4180,0
|
|
20250116,145800,64162085,4180,4180,4180,4180,0
|
|
20250116,145700,64162085,4180,4180,4180,4180,1
|
|
20250116,145600,64157905,4170,4170,4170,4170,0
|
|
20250116,145500,64157905,4170,4170,4170,4170,0
|
|
20250116,145400,64157905,4170,4170,4170,4170,52
|
|
20250116,145300,63941065,4165,4165,4165,4165,0
|
|
20250116,145200,63941065,4165,4165,4165,4165,0
|
|
20250116,145100,63941065,4165,4165,4165,4165,0
|
|
20250116,145000,63941065,4165,4165,4165,4165,1
|
|
20250116,144900,63936900,4165,4165,4165,4165,17
|
|
20250116,144800,63866095,4165,4165,4165,4165,0
|
|
20250116,144700,63866095,4165,4165,4165,4165,0
|
|
20250116,144600,63866095,4165,4165,4165,4165,0
|
|
20250116,144500,63866095,4165,4165,4165,4165,0
|
|
20250116,144400,63866095,4165,4165,4165,4165,50
|
|
20250116,144300,63657845,4165,4165,4165,4165,10
|
|
20250116,144200,63616195,4165,4165,4165,4165,50
|
|
20250116,144100,63407945,4165,4165,4165,4165,0
|
|
20250116,144000,63407945,4165,4165,4165,4165,21
|
|
20250116,143900,63320480,4170,4170,4170,4170,142
|
|
20250116,143800,62728340,4165,4170,4170,4165,3400
|
|
20250116,143700,48563905,4170,4170,4170,4170,0
|
|
20250116,143600,48563905,4170,4170,4170,4170,0
|
|
20250116,143500,48563905,4170,4170,4170,4170,0
|
|
20250116,143400,48563905,4170,4170,4170,4170,0
|
|
20250116,143300,48563905,4170,4170,4170,4170,0
|
|
20250116,143200,48563905,4170,4170,4170,4170,0
|
|
20250116,143100,48563905,4170,4170,4170,4170,0
|
|
20250116,143000,48563905,4170,4170,4170,4170,0
|
|
20250116,142900,48563905,4170,4170,4170,4170,0
|
|
20250116,142800,48563905,4170,4170,4170,4170,0
|
|
20250116,142700,48563905,4170,4170,4170,4170,0
|
|
20250116,142600,48563905,4170,4170,4170,4170,0
|
|
20250116,142500,48563905,4170,4170,4170,4170,0
|
|
20250116,142400,48563905,4170,4170,4170,4170,0
|
|
20250116,142300,48563905,4170,4170,4170,4170,0
|
|
20250116,142200,48563905,4170,4175,4175,4170,2
|
|
20250116,142100,48555560,4185,4185,4185,4185,1
|
|
20250116,142000,48551375,4180,4180,4180,4180,0
|
|
20250116,141900,48551375,4180,4180,4180,4180,0
|
|
20250116,141800,48551375,4180,4180,4180,4180,0
|
|
20250116,141700,48551375,4180,4180,4180,4180,0
|
|
20250116,141600,48551375,4180,4180,4180,4180,0
|
|
20250116,141500,48551375,4180,4180,4180,4180,0
|
|
20250116,141400,48551375,4180,4180,4180,4180,0
|
|
20250116,141300,48551375,4180,4180,4180,4180,0
|
|
20250116,141200,48551375,4180,4180,4180,4180,0
|
|
20250116,141100,48551375,4180,4180,4180,4180,236
|
|
20250116,141000,47564895,4170,4170,4170,4170,0
|
|
20250116,140900,47564895,4170,4170,4170,4170,0
|
|
20250116,140800,47564895,4170,4170,4170,4170,500
|
|
20250116,140700,45479895,4170,4170,4170,4170,38
|
|
20250116,140600,45321435,4180,4180,4180,4180,0
|
|
20250116,140500,45321435,4180,4180,4180,4180,0
|
|
20250116,140400,45321435,4180,4180,4180,4180,0
|
|
20250116,140300,45321435,4180,4180,4180,4180,0
|
|
20250116,140200,45321435,4180,4180,4180,4180,0
|
|
20250116,140100,45321435,4180,4180,4180,4180,0
|
|
20250116,140000,45321435,4180,4180,4180,4180,0
|
|
20250116,135900,45321435,4180,4180,4180,4180,0
|
|
20250116,135800,45321435,4180,4180,4180,4180,0
|
|
20250116,135700,45321435,4180,4180,4180,4180,0
|
|
20250116,135600,45321435,4180,4180,4180,4180,0
|
|
20250116,135500,45321435,4180,4180,4180,4180,0
|
|
20250116,135400,45321435,4180,4180,4180,4180,15
|
|
20250116,135300,45258735,4190,4190,4190,4190,0
|
|
20250116,135200,45258735,4190,4190,4190,4190,0
|
|
20250116,135100,45258735,4190,4190,4190,4190,1
|
|
20250116,135000,45254545,4190,4190,4190,4190,0
|
|
20250116,134900,45254545,4190,4190,4190,4190,0
|
|
20250116,134800,45254545,4190,4190,4190,4190,0
|
|
20250116,134700,45254545,4190,4190,4190,4190,168
|
|
20250116,134600,44550625,4170,4170,4170,4170,0
|
|
20250116,134500,44550625,4170,4170,4170,4170,0
|
|
20250116,134400,44550625,4170,4170,4170,4170,0
|
|
20250116,134300,44550625,4170,4170,4170,4170,0
|
|
20250116,134200,44550625,4170,4170,4170,4170,0
|
|
20250116,134100,44550625,4170,4170,4170,4170,0
|
|
20250116,134000,44550625,4170,4170,4170,4170,0
|
|
20250116,133900,44550625,4170,4170,4170,4170,52
|
|
20250116,133800,44333785,4190,4190,4190,4190,0
|
|
20250116,133700,44333785,4190,4190,4190,4190,0
|
|
20250116,133600,44333785,4190,4190,4190,4190,0
|
|
20250116,133500,44333785,4190,4190,4190,4190,0
|
|
20250116,133400,44333785,4190,4190,4190,4190,0
|
|
20250116,133300,44333785,4190,4190,4190,4190,0
|
|
20250116,133200,44333785,4190,4190,4190,4190,0
|
|
20250116,133100,44333785,4190,4190,4190,4190,0
|
|
20250116,133000,44333785,4190,4190,4190,4190,0
|
|
20250116,132900,44333785,4190,4190,4190,4190,0
|
|
20250116,132800,44333785,4190,4190,4190,4190,0
|
|
20250116,132700,44333785,4190,4190,4190,4190,0
|
|
20250116,132600,44333785,4190,4190,4190,4190,0
|
|
20250116,132500,44333785,4190,4190,4190,4190,0
|
|
20250116,132400,44333785,4190,4190,4190,4190,26
|
|
20250116,132300,44224845,4170,4170,4170,4170,0
|
|
20250116,132200,44224845,4170,4170,4170,4170,0
|
|
20250116,132100,44224845,4170,4170,4170,4170,0
|
|
20250116,132000,44224845,4170,4170,4170,4170,0
|
|
20250116,131900,44224845,4170,4170,4170,4170,45
|
|
20250116,131800,44037195,4170,4170,4170,4170,0
|
|
20250116,131700,44037195,4170,4170,4170,4170,0
|
|
20250116,131600,44037195,4170,4170,4170,4170,0
|
|
20250116,131500,44037195,4170,4170,4170,4170,0
|
|
20250116,131400,44037195,4170,4170,4170,4170,0
|
|
20250116,131300,44037195,4170,4170,4170,4170,0
|
|
20250116,131200,44037195,4170,4170,4170,4170,0
|
|
20250116,131100,44037195,4170,4170,4170,4170,0
|
|
20250116,131000,44037195,4170,4170,4170,4170,0
|
|
20250116,130900,44037195,4170,4170,4170,4170,0
|
|
20250116,130800,44037195,4170,4170,4170,4170,0
|
|
20250116,130700,44037195,4170,4170,4170,4170,191
|
|
20250116,130600,43240725,4170,4170,4170,4170,0
|
|
20250116,130500,43240725,4170,4170,4170,4170,0
|
|
20250116,130400,43240725,4170,4170,4170,4170,76
|
|
20250116,130300,42923805,4170,4170,4170,4170,0
|
|
20250116,130200,42923805,4170,4170,4170,4170,0
|
|
20250116,130100,42923805,4170,4170,4170,4170,0
|
|
20250116,130000,42923805,4170,4170,4170,4170,0
|
|
20250116,125900,42923805,4170,4170,4170,4170,0
|
|
20250116,125800,42923805,4170,4170,4170,4170,0
|
|
20250116,125700,42923805,4170,4170,4170,4170,0
|
|
20250116,125600,42923805,4170,4170,4170,4170,0
|
|
20250116,125500,42923805,4170,4170,4170,4170,0
|
|
20250116,125400,42923805,4170,4170,4170,4170,0
|
|
20250116,125300,42923805,4170,4170,4170,4170,0
|
|
20250116,125200,42923805,4170,4170,4170,4170,0
|
|
20250116,125100,42923805,4170,4170,4170,4170,0
|
|
20250116,125000,42923805,4170,4170,4170,4170,0
|
|
20250116,124900,42923805,4170,4170,4170,4170,0
|
|
20250116,124800,42923805,4170,4175,4175,4170,500
|
|
20250116,124700,40838790,4175,4180,4180,4175,200
|
|
20250116,124600,40003720,4190,4190,4190,4190,0
|
|
20250116,124500,40003720,4190,4190,4190,4190,9
|
|
20250116,124400,39966010,4190,4190,4190,4190,2
|
|
20250116,124300,39957630,4180,4180,4180,4180,0
|
|
20250116,124200,39957630,4180,4180,4180,4180,0
|
|
20250116,124100,39957630,4180,4180,4180,4180,0
|
|
20250116,124000,39957630,4180,4180,4180,4180,70
|
|
20250116,123900,39665030,4180,4180,4180,4180,0
|
|
20250116,123800,39665030,4180,4180,4180,4180,0
|
|
20250116,123700,39665030,4180,4180,4180,4180,100
|
|
20250116,123600,39247030,4185,4185,4185,4185,0
|
|
20250116,123500,39247030,4185,4185,4185,4185,0
|
|
20250116,123400,39247030,4185,4185,4185,4185,0
|
|
20250116,123300,39247030,4185,4185,4185,4185,0
|
|
20250116,123200,39247030,4185,4185,4185,4185,200
|
|
20250116,123100,38410030,4185,4185,4185,4185,0
|
|
20250116,123000,38410030,4185,4185,4185,4185,0
|
|
20250116,122900,38410030,4185,4185,4185,4185,0
|
|
20250116,122800,38410030,4185,4185,4185,4185,0
|
|
20250116,122700,38410030,4185,4185,4185,4185,0
|
|
20250116,122600,38410030,4185,4185,4185,4185,0
|
|
20250116,122500,38410030,4185,4185,4185,4185,0
|
|
20250116,122400,38410030,4185,4185,4185,4185,0
|
|
20250116,122300,38410030,4185,4185,4185,4185,0
|
|
20250116,122200,38410030,4185,4185,4185,4185,0
|
|
20250116,122100,38410030,4185,4185,4185,4185,0
|
|
20250116,122000,38410030,4185,4185,4185,4185,0
|
|
20250116,121900,38410030,4185,4185,4185,4185,0
|
|
20250116,121800,38410030,4185,4185,4185,4185,0
|
|
20250116,121700,38410030,4185,4185,4185,4185,0
|
|
20250116,121600,38410030,4185,4185,4185,4185,0
|
|
20250116,121500,38410030,4185,4185,4185,4185,75
|
|
20250116,121400,38096155,4185,4185,4185,4185,25
|
|
20250116,121300,37991530,4190,4190,4190,4190,0
|
|
20250116,121200,37991530,4190,4190,4190,4190,0
|
|
20250116,121100,37991530,4190,4185,4190,4185,100
|
|
20250116,121000,37573025,4185,4185,4185,4185,0
|
|
20250116,120900,37573025,4185,4185,4185,4185,1
|
|
20250116,120800,37568840,4185,4185,4185,4185,0
|
|
20250116,120700,37568840,4185,4185,4185,4185,0
|
|
20250116,120600,37568840,4185,4185,4185,4185,0
|
|
20250116,120500,37568840,4185,4185,4185,4185,0
|
|
20250116,120400,37568840,4185,4185,4185,4185,0
|
|
20250116,120300,37568840,4185,4185,4185,4185,0
|
|
20250116,120200,37568840,4185,4185,4185,4185,0
|
|
20250116,120100,37568840,4185,4185,4185,4185,0
|
|
20250116,120000,37568840,4185,4185,4185,4185,0
|
|
20250116,115900,37568840,4185,4185,4185,4185,0
|
|
20250116,115800,37568840,4185,4185,4185,4185,0
|
|
20250116,115700,37568840,4185,4185,4185,4185,0
|
|
20250116,115600,37568840,4185,4185,4185,4185,0
|
|
20250116,115500,37568840,4185,4185,4185,4185,12
|
|
20250116,115400,37518620,4195,4195,4195,4195,0
|
|
20250116,115300,37518620,4195,4195,4195,4195,0
|
|
20250116,115200,37518620,4195,4195,4195,4195,0
|
|
20250116,115100,37518620,4195,4195,4195,4195,0
|
|
20250116,115000,37518620,4195,4195,4195,4195,8
|
|
20250116,114900,37485060,4175,4175,4175,4175,0
|
|
20250116,114800,37485060,4175,4175,4175,4175,0
|
|
20250116,114700,37485060,4175,4175,4175,4175,0
|
|
20250116,114600,37485060,4175,4175,4175,4175,0
|
|
20250116,114500,37485060,4175,4175,4175,4175,0
|
|
20250116,114400,37485060,4175,4175,4175,4175,0
|
|
20250116,114300,37485060,4175,4175,4175,4175,0
|
|
20250116,114200,37485060,4175,4175,4175,4175,400
|
|
20250116,114100,35815060,4195,4195,4195,4195,0
|
|
20250116,114000,35815060,4195,4195,4195,4195,0
|
|
20250116,113900,35815060,4195,4195,4195,4195,0
|
|
20250116,113800,35815060,4195,4195,4195,4195,0
|
|
20250116,113700,35815060,4195,4195,4195,4195,0
|
|
20250116,113600,35815060,4195,4195,4195,4195,0
|
|
20250116,113500,35815060,4195,4195,4195,4195,0
|
|
20250116,113400,35815060,4195,4195,4195,4195,0
|
|
20250116,113300,35815060,4195,4195,4195,4195,0
|
|
20250116,113200,35815060,4195,4195,4195,4195,0
|
|
20250116,113100,35815060,4195,4195,4195,4195,0
|
|
20250116,113000,35815060,4195,4195,4195,4195,0
|
|
20250116,112900,35815060,4195,4195,4195,4195,0
|
|
20250116,112800,35815060,4195,4195,4195,4195,0
|
|
20250116,112700,35815060,4195,4195,4195,4195,0
|
|
20250116,112600,35815060,4195,4195,4195,4195,0
|
|
20250116,112500,35815060,4195,4195,4195,4195,0
|
|
20250116,112400,35815060,4195,4195,4195,4195,0
|
|
20250116,112300,35815060,4195,4195,4195,4195,0
|
|
20250116,112200,35815060,4195,4195,4195,4195,0
|
|
20250116,112100,35815060,4195,4195,4195,4195,0
|
|
20250116,112000,35815060,4195,4195,4195,4195,0
|
|
20250116,111900,35815060,4195,4195,4195,4195,0
|
|
20250116,111800,35815060,4195,4195,4195,4195,0
|
|
20250116,111700,35815060,4195,4195,4195,4195,0
|
|
20250116,111600,35815060,4195,4195,4195,4195,0
|
|
20250116,111500,35815060,4195,4195,4195,4195,405
|
|
20250116,111400,34116085,4165,4165,4165,4165,0
|
|
20250116,111300,34116085,4165,4165,4165,4165,0
|
|
20250116,111200,34116085,4165,4165,4165,4165,0
|
|
20250116,111100,34116085,4165,4165,4165,4165,0
|
|
20250116,111000,34116085,4165,4165,4165,4165,0
|
|
20250116,110900,34116085,4165,4165,4165,4165,0
|
|
20250116,110800,34116085,4165,4165,4165,4165,0
|
|
20250116,110700,34116085,4165,4165,4165,4165,0
|
|
20250116,110600,34116085,4165,4165,4165,4165,0
|
|
20250116,110500,34116085,4165,4165,4165,4165,0
|
|
20250116,110400,34116085,4165,4165,4165,4165,182
|
|
20250116,110300,33358055,4165,4165,4165,4165,0
|
|
20250116,110200,33358055,4165,4165,4165,4165,0
|
|
20250116,110100,33358055,4165,4165,4165,4165,0
|
|
20250116,110000,33358055,4165,4165,4165,4165,0
|
|
20250116,105900,33358055,4165,4180,4180,4165,1531
|
|
20250116,105800,26979990,4185,4185,4185,4185,0
|
|
20250116,105700,26979990,4185,4185,4185,4185,0
|
|
20250116,105600,26979990,4185,4185,4185,4185,0
|
|
20250116,105500,26979990,4185,4185,4185,4185,0
|
|
20250116,105400,26979990,4185,4185,4185,4185,127
|
|
20250116,105300,26448495,4185,4185,4185,4185,2
|
|
20250116,105200,26440125,4185,4185,4185,4185,0
|
|
20250116,105100,26440125,4185,4185,4185,4185,0
|
|
20250116,105000,26440125,4185,4185,4185,4185,0
|
|
20250116,104900,26440125,4185,4185,4185,4185,0
|
|
20250116,104800,26440125,4185,4185,4185,4185,0
|
|
20250116,104700,26440125,4185,4185,4185,4185,0
|
|
20250116,104600,26440125,4185,4185,4185,4185,0
|
|
20250116,104500,26440125,4185,4185,4185,4185,0
|
|
20250116,104400,26440125,4185,4185,4185,4185,0
|
|
20250116,104300,26440125,4185,4185,4185,4185,0
|
|
20250116,104200,26440125,4185,4185,4185,4185,0
|
|
20250116,104100,26440125,4185,4185,4185,4185,0
|
|
20250116,104000,26440125,4185,4185,4185,4185,0
|
|
20250116,103900,26440125,4185,4185,4185,4185,0
|
|
20250116,103800,26440125,4185,4185,4185,4185,0
|
|
20250116,103700,26440125,4185,4185,4185,4185,0
|
|
20250116,103600,26440125,4185,4185,4185,4185,86
|
|
20250116,103500,26080215,4185,4185,4185,4185,0
|
|
20250116,103400,26080215,4185,4185,4185,4185,0
|
|
20250116,103300,26080215,4185,4185,4185,4185,0
|
|
20250116,103200,26080215,4185,4185,4185,4185,0
|
|
20250116,103100,26080215,4185,4185,4185,4185,0
|
|
20250116,103000,26080215,4185,4185,4185,4185,0
|
|
20250116,102900,26080215,4185,4185,4185,4185,0
|
|
20250116,102800,26080215,4185,4185,4185,4185,20
|
|
20250116,102700,25996515,4180,4180,4180,4180,0
|
|
20250116,102600,25996515,4180,4180,4180,4180,0
|
|
20250116,102500,25996515,4180,4180,4180,4180,100
|
|
20250116,102400,25578515,4195,4195,4195,4195,0
|
|
20250116,102300,25578515,4195,4195,4195,4195,0
|
|
20250116,102200,25578515,4195,4195,4195,4195,50
|
|
20250116,102100,25368765,4185,4185,4185,4185,20
|
|
20250116,102000,25285065,4185,4185,4185,4185,0
|
|
20250116,101900,25285065,4185,4185,4185,4185,0
|
|
20250116,101800,25285065,4185,4185,4185,4185,0
|
|
20250116,101700,25285065,4185,4185,4185,4185,0
|
|
20250116,101600,25285065,4185,4185,4185,4185,0
|
|
20250116,101500,25285065,4185,4185,4185,4185,0
|
|
20250116,101400,25285065,4185,4185,4185,4185,0
|
|
20250116,101300,25285065,4185,4185,4185,4185,0
|
|
20250116,101200,25285065,4185,4200,4205,4185,112
|
|
20250116,101100,24814145,4200,4200,4200,4200,0
|
|
20250116,101000,24814145,4200,4200,4200,4200,0
|
|
20250116,100900,24814145,4200,4200,4200,4200,0
|
|
20250116,100800,24814145,4200,4200,4200,4200,0
|
|
20250116,100700,24814145,4200,4200,4200,4200,0
|
|
20250116,100600,24814145,4200,4200,4200,4200,1
|
|
20250116,100500,24809945,4180,4180,4180,4180,0
|
|
20250116,100400,24809945,4180,4180,4180,4180,0
|
|
20250116,100300,24809945,4180,4180,4180,4180,0
|
|
20250116,100200,24809945,4180,4180,4180,4180,0
|
|
20250116,100100,24809945,4180,4180,4180,4180,0
|
|
20250116,100000,24809945,4180,4180,4180,4180,0
|
|
20250116,095900,24809945,4180,4180,4180,4180,0
|
|
20250116,095800,24809945,4180,4180,4180,4180,0
|
|
20250116,095700,24809945,4180,4180,4180,4180,1
|
|
20250116,095600,24805765,4210,4210,4210,4210,0
|
|
20250116,095500,24805765,4210,4210,4210,4210,0
|
|
20250116,095400,24805765,4210,4210,4210,4210,0
|
|
20250116,095300,24805765,4210,4210,4210,4210,0
|
|
20250116,095200,24805765,4210,4210,4210,4210,0
|
|
20250116,095100,24805765,4210,4210,4210,4210,0
|
|
20250116,095000,24805765,4210,4210,4210,4210,0
|
|
20250116,094900,24805765,4210,4210,4210,4210,0
|
|
20250116,094800,24805765,4210,4210,4210,4210,0
|
|
20250116,094700,24805765,4210,4205,4210,4205,1292
|
|
20250116,094600,19370645,4205,4205,4205,4205,0
|
|
20250116,094500,19370645,4205,4205,4205,4205,0
|
|
20250116,094400,19370645,4205,4205,4205,4205,1
|
|
20250116,094300,19366440,4205,4205,4205,4205,0
|
|
20250116,094200,19366440,4205,4205,4205,4205,12
|
|
20250116,094100,19315980,4205,4205,4205,4205,0
|
|
20250116,094000,19315980,4205,4205,4205,4205,21
|
|
20250116,093900,19227675,4215,4215,4215,4215,0
|
|
20250116,093800,19227675,4215,4215,4215,4215,0
|
|
20250116,093700,19227675,4215,4215,4215,4215,0
|
|
20250116,093600,19227675,4215,4215,4215,4215,0
|
|
20250116,093500,19227675,4215,4210,4215,4210,10
|
|
20250116,093400,19185530,4205,4185,4205,4185,3222
|
|
20250116,093300,5650685,4185,4185,4185,4185,0
|
|
20250116,093200,5650685,4185,4185,4185,4185,0
|
|
20250116,093100,5650685,4185,4185,4185,4185,0
|
|
20250116,093000,5650685,4185,4185,4185,4185,9
|
|
20250116,092900,5613020,4190,4190,4190,4190,0
|
|
20250116,092800,5613020,4190,4190,4190,4190,0
|
|
20250116,092700,5613020,4190,4190,4190,4190,11
|
|
20250116,092600,5566930,4215,4185,4225,4185,644
|
|
20250116,092500,2863460,4185,4180,4185,4180,72
|
|
20250116,092400,2562490,4180,4175,4180,4175,177
|
|
20250116,092300,1822710,4170,4170,4170,4170,31
|
|
20250116,092200,1693440,4165,4165,4165,4165,1
|
|
20250116,092100,1689275,4160,4160,4160,4160,0
|
|
20250116,092000,1689275,4160,4160,4160,4160,0
|
|
20250116,091900,1689275,4160,4160,4160,4160,0
|
|
20250116,091800,1689275,4160,4165,4165,4160,212
|
|
20250116,091700,806855,4160,4160,4160,4160,0
|
|
20250116,091600,806855,4160,4165,4165,4160,80
|
|
20250116,091500,474010,4165,4165,4165,4165,17
|
|
20250116,091400,403205,4165,4165,4165,4165,0
|
|
20250116,091300,403205,4165,4165,4165,4165,0
|
|
20250116,091200,403205,4165,4165,4165,4165,0
|
|
20250116,091100,403205,4165,4165,4165,4165,0
|
|
20250116,091000,403205,4165,4165,4165,4165,0
|
|
20250116,090900,403205,4165,4165,4165,4165,0
|
|
20250116,090800,403205,4165,4165,4165,4165,0
|
|
20250116,090700,403205,4165,4165,4165,4165,0
|
|
20250116,090600,403205,4165,4165,4165,4165,0
|
|
20250116,090500,403205,4165,4165,4165,4165,0
|
|
20250116,090400,403205,4165,4165,4165,4165,0
|
|
20250116,090300,403205,4165,4165,4165,4165,0
|
|
20250116,090200,403205,4165,4165,4165,4165,1
|
|
20250116,090100,399040,4165,4155,4165,4155,79
|
|
20250116,090000,70635,4155,4155,4155,4155,17
|