652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194900,156842660,4265,4265,4265,4265,873
|
|
20250117,194800,156842660,4265,4265,4265,4265,0
|
|
20250117,194700,156842660,4265,4265,4265,4265,0
|
|
20250117,194600,156842660,4265,4265,4265,4265,0
|
|
20250117,194500,156842660,4265,4265,4265,4265,0
|
|
20250117,194400,156842660,4265,4265,4265,4265,0
|
|
20250117,194300,156842660,4265,4265,4265,4265,0
|
|
20250117,194200,156842660,4265,4265,4265,4265,0
|
|
20250117,194100,156842660,4265,4265,4265,4265,0
|
|
20250117,194000,156842660,4265,4265,4265,4265,0
|
|
20250117,193900,156842660,4265,4265,4265,4265,0
|
|
20250117,193800,156842660,4265,4265,4265,4265,0
|
|
20250117,193700,156842660,4265,4265,4265,4265,0
|
|
20250117,193600,156842660,4265,4265,4265,4265,0
|
|
20250117,193500,156842660,4265,4265,4265,4265,0
|
|
20250117,193400,156842660,4265,4265,4265,4265,0
|
|
20250117,193300,156842660,4265,4265,4265,4265,0
|
|
20250117,193200,156842660,4265,4265,4265,4265,0
|
|
20250117,193100,156842660,4265,4265,4265,4265,0
|
|
20250117,193000,156842660,4265,4265,4265,4265,0
|
|
20250117,192900,156842660,4265,4265,4265,4265,0
|
|
20250117,192800,156842660,4265,4265,4265,4265,0
|
|
20250117,192700,156842660,4265,4265,4265,4265,0
|
|
20250117,192600,156842660,4265,4265,4265,4265,0
|
|
20250117,192500,156842660,4265,4265,4265,4265,0
|
|
20250117,192400,156842660,4265,4265,4265,4265,0
|
|
20250117,192300,156842660,4265,4265,4265,4265,0
|
|
20250117,192200,156842660,4265,4265,4265,4265,0
|
|
20250117,192100,156842660,4265,4265,4265,4265,0
|
|
20250117,192000,156842660,4265,4265,4265,4265,0
|
|
20250117,191900,156842660,4265,4265,4265,4265,873
|
|
20250117,191800,156842660,4265,4265,4265,4265,0
|
|
20250117,191700,156842660,4265,4265,4265,4265,0
|
|
20250117,191600,156842660,4265,4265,4265,4265,0
|
|
20250117,191500,156842660,4265,4265,4265,4265,0
|
|
20250117,191400,156842660,4265,4265,4265,4265,0
|
|
20250117,191300,156842660,4265,4265,4265,4265,0
|
|
20250117,191200,156842660,4265,4265,4265,4265,0
|
|
20250117,191100,156842660,4265,4265,4265,4265,0
|
|
20250117,191000,156842660,4265,4265,4265,4265,0
|
|
20250117,190900,156842660,4265,4265,4265,4265,0
|
|
20250117,190800,156842660,4265,4265,4265,4265,0
|
|
20250117,190700,156842660,4265,4265,4265,4265,0
|
|
20250117,190600,156842660,4265,4265,4265,4265,0
|
|
20250117,190500,156842660,4265,4265,4265,4265,0
|
|
20250117,190400,156842660,4265,4265,4265,4265,0
|
|
20250117,190300,156842660,4265,4265,4265,4265,0
|
|
20250117,190200,156842660,4265,4265,4265,4265,0
|
|
20250117,190100,156842660,4265,4265,4265,4265,0
|
|
20250117,190000,156842660,4265,4265,4265,4265,0
|
|
20250117,185900,156842660,4265,4265,4265,4265,0
|
|
20250117,185800,156842660,4265,4265,4265,4265,0
|
|
20250117,185700,156842660,4265,4265,4265,4265,0
|
|
20250117,185600,156842660,4265,4265,4265,4265,0
|
|
20250117,185500,156842660,4265,4265,4265,4265,0
|
|
20250117,185400,156842660,4265,4265,4265,4265,0
|
|
20250117,185300,156842660,4265,4265,4265,4265,0
|
|
20250117,185200,156842660,4265,4265,4265,4265,0
|
|
20250117,185100,156842660,4265,4265,4265,4265,0
|
|
20250117,185000,156842660,4265,4265,4265,4265,0
|
|
20250117,184900,156842660,4265,4265,4265,4265,873
|
|
20250117,184800,156842660,4265,4265,4265,4265,0
|
|
20250117,184700,156842660,4265,4265,4265,4265,0
|
|
20250117,184600,156842660,4265,4265,4265,4265,0
|
|
20250117,184500,156842660,4265,4265,4265,4265,0
|
|
20250117,184400,156842660,4265,4265,4265,4265,0
|
|
20250117,184300,156842660,4265,4265,4265,4265,0
|
|
20250117,184200,156842660,4265,4265,4265,4265,0
|
|
20250117,184100,156842660,4265,4265,4265,4265,0
|
|
20250117,184000,156842660,4265,4265,4265,4265,0
|
|
20250117,183900,156842660,4265,4265,4265,4265,0
|
|
20250117,183800,156842660,4265,4265,4265,4265,0
|
|
20250117,183700,156842660,4265,4265,4265,4265,0
|
|
20250117,183600,156842660,4265,4265,4265,4265,0
|
|
20250117,183500,156842660,4265,4265,4265,4265,0
|
|
20250117,183400,156842660,4265,4265,4265,4265,0
|
|
20250117,183300,156842660,4265,4265,4265,4265,0
|
|
20250117,183200,156842660,4265,4265,4265,4265,0
|
|
20250117,183100,156842660,4265,4265,4265,4265,0
|
|
20250117,183000,156842660,4265,4265,4265,4265,0
|
|
20250117,182900,156842660,4265,4265,4265,4265,0
|
|
20250117,182800,156842660,4265,4265,4265,4265,0
|
|
20250117,182700,156842660,4265,4265,4265,4265,0
|
|
20250117,182600,156842660,4265,4265,4265,4265,0
|
|
20250117,182500,156842660,4265,4265,4265,4265,0
|
|
20250117,182400,156842660,4265,4265,4265,4265,0
|
|
20250117,182300,156842660,4265,4265,4265,4265,0
|
|
20250117,182200,156842660,4265,4265,4265,4265,0
|
|
20250117,182100,156842660,4265,4265,4265,4265,0
|
|
20250117,182000,156842660,4265,4265,4265,4265,0
|
|
20250117,181900,156842660,4265,4265,4265,4265,873
|
|
20250117,181800,156842660,4265,4265,4265,4265,0
|
|
20250117,181700,156842660,4265,4265,4265,4265,0
|
|
20250117,181600,156842660,4265,4265,4265,4265,0
|
|
20250117,181500,156842660,4265,4265,4265,4265,0
|
|
20250117,181400,156842660,4265,4265,4265,4265,0
|
|
20250117,181300,156842660,4265,4265,4265,4265,0
|
|
20250117,181200,156842660,4265,4265,4265,4265,0
|
|
20250117,181100,156842660,4265,4265,4265,4265,0
|
|
20250117,181000,156842660,4265,4265,4265,4265,0
|
|
20250117,180900,156842660,4265,4265,4265,4265,0
|
|
20250117,180800,156842660,4265,4265,4265,4265,0
|
|
20250117,180700,156842660,4265,4265,4265,4265,0
|
|
20250117,180600,156842660,4265,4265,4265,4265,0
|
|
20250117,180500,156842660,4265,4265,4265,4265,0
|
|
20250117,180400,156842660,4265,4265,4265,4265,0
|
|
20250117,180300,156842660,4265,4265,4265,4265,0
|
|
20250117,180200,156842660,4265,4265,4265,4265,0
|
|
20250117,180100,156842660,4265,4265,4265,4265,0
|
|
20250117,180000,156842660,4265,4265,4265,4265,0
|
|
20250117,175900,156842660,4265,4265,4265,4265,0
|
|
20250117,175800,156842660,4265,4265,4265,4265,0
|
|
20250117,175700,156842660,4265,4265,4265,4265,0
|
|
20250117,175600,156842660,4265,4265,4265,4265,0
|
|
20250117,175500,156842660,4265,4265,4265,4265,0
|
|
20250117,175400,156842660,4265,4265,4265,4265,0
|
|
20250117,175300,156842660,4265,4265,4265,4265,0
|
|
20250117,175200,156842660,4265,4265,4265,4265,0
|
|
20250117,175100,156842660,4265,4265,4265,4265,0
|
|
20250117,175000,156842660,4265,4265,4265,4265,0
|
|
20250117,174900,156842660,4265,4265,4265,4265,873
|
|
20250117,174800,156842660,4265,4265,4265,4265,0
|
|
20250117,174700,156842660,4265,4265,4265,4265,0
|
|
20250117,174600,156842660,4265,4265,4265,4265,0
|
|
20250117,174500,156842660,4265,4265,4265,4265,0
|
|
20250117,174400,156842660,4265,4265,4265,4265,0
|
|
20250117,174300,156842660,4265,4265,4265,4265,0
|
|
20250117,174200,156842660,4265,4265,4265,4265,0
|
|
20250117,174100,156842660,4265,4265,4265,4265,0
|
|
20250117,174000,156842660,4265,4265,4265,4265,0
|
|
20250117,173900,156842660,4265,4265,4265,4265,0
|
|
20250117,173800,156842660,4265,4265,4265,4265,0
|
|
20250117,173700,156842660,4265,4265,4265,4265,0
|
|
20250117,173600,156842660,4265,4265,4265,4265,0
|
|
20250117,173500,156842660,4265,4265,4265,4265,0
|
|
20250117,173400,156842660,4265,4265,4265,4265,0
|
|
20250117,173300,156842660,4265,4265,4265,4265,0
|
|
20250117,173200,156842660,4265,4265,4265,4265,0
|
|
20250117,173100,156842660,4265,4265,4265,4265,0
|
|
20250117,173000,156842660,4265,4265,4265,4265,0
|
|
20250117,172900,156842660,4265,4265,4265,4265,0
|
|
20250117,172800,156842660,4265,4265,4265,4265,0
|
|
20250117,172700,156842660,4265,4265,4265,4265,0
|
|
20250117,172600,156842660,4265,4265,4265,4265,0
|
|
20250117,172500,156842660,4265,4265,4265,4265,0
|
|
20250117,172400,156842660,4265,4265,4265,4265,0
|
|
20250117,172300,156842660,4265,4265,4265,4265,0
|
|
20250117,172200,156842660,4265,4265,4265,4265,0
|
|
20250117,172100,156842660,4265,4265,4265,4265,0
|
|
20250117,172000,156842660,4265,4265,4265,4265,0
|
|
20250117,171900,156842660,4265,4265,4265,4265,873
|
|
20250117,171800,156842660,4265,4265,4265,4265,0
|
|
20250117,171700,156842660,4265,4265,4265,4265,0
|
|
20250117,171600,156842660,4265,4265,4265,4265,0
|
|
20250117,171500,156842660,4265,4265,4265,4265,0
|
|
20250117,171400,156842660,4265,4265,4265,4265,0
|
|
20250117,171300,156842660,4265,4265,4265,4265,0
|
|
20250117,171200,156842660,4265,4265,4265,4265,0
|
|
20250117,171100,156842660,4265,4265,4265,4265,0
|
|
20250117,171000,156842660,4265,4265,4265,4265,0
|
|
20250117,170900,156842660,4265,4265,4265,4265,0
|
|
20250117,170800,156842660,4265,4265,4265,4265,0
|
|
20250117,170700,156842660,4265,4265,4265,4265,0
|
|
20250117,170600,156842660,4265,4265,4265,4265,0
|
|
20250117,170500,156842660,4265,4265,4265,4265,0
|
|
20250117,170400,156842660,4265,4265,4265,4265,0
|
|
20250117,170300,156842660,4265,4265,4265,4265,0
|
|
20250117,170200,156842660,4265,4265,4265,4265,0
|
|
20250117,170100,156842660,4265,4265,4265,4265,0
|
|
20250117,170000,156842660,4265,4265,4265,4265,0
|
|
20250117,165900,156842660,4265,4265,4265,4265,0
|
|
20250117,165800,156842660,4265,4265,4265,4265,0
|
|
20250117,165700,156842660,4265,4265,4265,4265,0
|
|
20250117,165600,156842660,4265,4265,4265,4265,0
|
|
20250117,165500,156842660,4265,4265,4265,4265,0
|
|
20250117,165400,156842660,4265,4265,4265,4265,0
|
|
20250117,165300,156842660,4265,4265,4265,4265,0
|
|
20250117,165200,156842660,4265,4265,4265,4265,0
|
|
20250117,165100,156842660,4265,4265,4265,4265,0
|
|
20250117,165000,156842660,4265,4265,4265,4265,0
|
|
20250117,164900,156842660,4265,4265,4265,4265,873
|
|
20250117,164800,156842660,4265,4265,4265,4265,0
|
|
20250117,164700,156842660,4265,4265,4265,4265,0
|
|
20250117,164600,156842660,4265,4265,4265,4265,0
|
|
20250117,164500,156842660,4265,4265,4265,4265,0
|
|
20250117,164400,156842660,4265,4265,4265,4265,0
|
|
20250117,164300,156842660,4265,4265,4265,4265,0
|
|
20250117,164200,156842660,4265,4265,4265,4265,0
|
|
20250117,164100,156842660,4265,4265,4265,4265,0
|
|
20250117,164000,156842660,4265,4265,4265,4265,0
|
|
20250117,163900,156842660,4265,4265,4265,4265,0
|
|
20250117,163800,156842660,4265,4265,4265,4265,0
|
|
20250117,163700,156842660,4265,4265,4265,4265,0
|
|
20250117,163600,156842660,4265,4265,4265,4265,0
|
|
20250117,163500,156842660,4265,4265,4265,4265,0
|
|
20250117,163400,156842660,4265,4265,4265,4265,0
|
|
20250117,163300,156842660,4265,4265,4265,4265,0
|
|
20250117,163200,156842660,4265,4265,4265,4265,0
|
|
20250117,163100,156842660,4265,4265,4265,4265,0
|
|
20250117,163000,156842660,4265,4265,4265,4265,0
|
|
20250117,162900,156842660,4265,4265,4265,4265,0
|
|
20250117,162800,156842660,4265,4265,4265,4265,0
|
|
20250117,162700,156842660,4265,4265,4265,4265,0
|
|
20250117,162600,156842660,4265,4265,4265,4265,0
|
|
20250117,162500,156842660,4265,4265,4265,4265,0
|
|
20250117,162400,156842660,4265,4265,4265,4265,0
|
|
20250117,162300,156842660,4265,4265,4265,4265,0
|
|
20250117,162200,156842660,4265,4265,4265,4265,0
|
|
20250117,162100,156842660,4265,4265,4265,4265,0
|
|
20250117,162000,156842660,4265,4265,4265,4265,0
|
|
20250117,161900,156842660,4265,4265,4265,4265,873
|
|
20250117,161800,156842660,4265,4265,4265,4265,0
|
|
20250117,161700,156842660,4265,4265,4265,4265,0
|
|
20250117,161600,156842660,4265,4265,4265,4265,0
|
|
20250117,161500,156842660,4265,4265,4265,4265,0
|
|
20250117,161400,156842660,4265,4265,4265,4265,0
|
|
20250117,161300,156842660,4265,4265,4265,4265,0
|
|
20250117,161200,156842660,4265,4265,4265,4265,0
|
|
20250117,161100,156842660,4265,4265,4265,4265,0
|
|
20250117,161000,156842660,4265,4265,4265,4265,0
|
|
20250117,160900,156842660,4265,4265,4265,4265,0
|
|
20250117,160800,156842660,4265,4265,4265,4265,0
|
|
20250117,160700,156842660,4265,4265,4265,4265,0
|
|
20250117,160600,156842660,4265,4265,4265,4265,0
|
|
20250117,160500,156842660,4265,4265,4265,4265,0
|
|
20250117,160400,156842660,4265,4265,4265,4265,0
|
|
20250117,160300,156842660,4265,4265,4265,4265,0
|
|
20250117,160200,156842660,4265,4265,4265,4265,0
|
|
20250117,160100,156842660,4265,4265,4265,4265,0
|
|
20250117,160000,156842660,4265,4265,4265,4265,0
|
|
20250117,155900,156842660,4265,4265,4265,4265,0
|
|
20250117,155800,156842660,4265,4265,4265,4265,0
|
|
20250117,155700,156842660,4265,4265,4265,4265,0
|
|
20250117,155600,156842660,4265,4265,4265,4265,0
|
|
20250117,155500,156842660,4265,4265,4265,4265,0
|
|
20250117,155400,156842660,4265,4265,4265,4265,0
|
|
20250117,155300,156842660,4265,4265,4265,4265,0
|
|
20250117,155200,156842660,4265,4265,4265,4265,0
|
|
20250117,155100,156842660,4265,4265,4265,4265,0
|
|
20250117,155000,156842660,4265,4265,4265,4265,0
|
|
20250117,154900,156842660,4265,4265,4265,4265,873
|
|
20250117,154800,156842660,4265,4265,4265,4265,0
|
|
20250117,154700,156842660,4265,4265,4265,4265,0
|
|
20250117,154600,156842660,4265,4265,4265,4265,0
|
|
20250117,154500,156842660,4265,4265,4265,4265,0
|
|
20250117,154400,156842660,4265,4265,4265,4265,0
|
|
20250117,154300,156842660,4265,4265,4265,4265,0
|
|
20250117,154200,156842660,4265,4265,4265,4265,0
|
|
20250117,154100,156842660,4265,4265,4265,4265,0
|
|
20250117,154000,156842660,4265,4265,4265,4265,0
|
|
20250117,153900,156842660,4265,4265,4265,4265,0
|
|
20250117,153800,156842660,4265,4265,4265,4265,0
|
|
20250117,153700,156842660,4265,4265,4265,4265,0
|
|
20250117,153600,156842660,4265,4265,4265,4265,0
|
|
20250117,153500,156842660,4265,4265,4265,4265,0
|
|
20250117,153400,156842660,4265,4265,4265,4265,0
|
|
20250117,153300,156842660,4265,4265,4265,4265,0
|
|
20250117,153200,156842660,4265,4265,4265,4265,0
|
|
20250117,153100,156842660,4265,4265,4265,4265,0
|
|
20250117,153000,156842660,4265,4265,4265,4265,873
|
|
20250117,152900,153119315,4265,4265,4265,4265,0
|
|
20250117,152800,153119315,4265,4265,4265,4265,0
|
|
20250117,152700,153119315,4265,4265,4265,4265,0
|
|
20250117,152600,153119315,4265,4265,4265,4265,0
|
|
20250117,152500,153119315,4265,4265,4265,4265,0
|
|
20250117,152400,153119315,4265,4265,4265,4265,0
|
|
20250117,152300,153119315,4265,4265,4265,4265,0
|
|
20250117,152200,153119315,4265,4265,4265,4265,0
|
|
20250117,152100,153119315,4265,4265,4265,4265,0
|
|
20250117,152000,153119315,4265,4265,4265,4265,0
|
|
20250117,151900,153119315,4265,4265,4265,4265,0
|
|
20250117,151800,153119315,4265,4265,4265,4265,0
|
|
20250117,151700,153119315,4265,4265,4265,4265,0
|
|
20250117,151600,153119315,4265,4265,4265,4265,0
|
|
20250117,151500,153119315,4265,4265,4265,4265,0
|
|
20250117,151400,153119315,4265,4265,4265,4265,0
|
|
20250117,151300,153119315,4265,4265,4270,4265,608
|
|
20250117,151200,150526155,4270,4270,4270,4270,0
|
|
20250117,151100,150526155,4270,4270,4270,4270,0
|
|
20250117,151000,150526155,4270,4270,4270,4270,0
|
|
20250117,150900,150526155,4270,4270,4270,4270,10
|
|
20250117,150800,150483455,4240,4240,4240,4240,0
|
|
20250117,150700,150483455,4240,4240,4245,4240,808
|
|
20250117,150600,147057520,4270,4270,4270,4270,1
|
|
20250117,150500,147053250,4240,4250,4250,4240,944
|
|
20250117,150400,143048070,4250,4250,4250,4250,10
|
|
20250117,150300,143005570,4265,4265,4265,4265,0
|
|
20250117,150200,143005570,4265,4265,4265,4265,620
|
|
20250117,150100,140361270,4270,4270,4270,4265,102
|
|
20250117,150000,139926230,4275,4275,4275,4275,0
|
|
20250117,145900,139926230,4275,4275,4275,4275,0
|
|
20250117,145800,139926230,4275,4275,4275,4275,0
|
|
20250117,145700,139926230,4275,4275,4275,4275,0
|
|
20250117,145600,139926230,4275,4270,4275,4270,115
|
|
20250117,145500,139435170,4270,4270,4270,4270,0
|
|
20250117,145400,139435170,4270,4270,4270,4270,0
|
|
20250117,145300,139435170,4270,4270,4270,4270,0
|
|
20250117,145200,139435170,4270,4270,4270,4270,1
|
|
20250117,145100,139430900,4280,4280,4280,4280,0
|
|
20250117,145000,139430900,4280,4280,4280,4280,0
|
|
20250117,144900,139430900,4280,4270,4280,4270,45
|
|
20250117,144800,139238550,4280,4280,4280,4280,8
|
|
20250117,144700,139204310,4280,4275,4280,4275,338
|
|
20250117,144600,137758800,4275,4270,4275,4270,519
|
|
20250117,144500,135540375,4280,4280,4280,4280,0
|
|
20250117,144400,135540375,4280,4280,4280,4280,0
|
|
20250117,144300,135540375,4280,4280,4280,4280,0
|
|
20250117,144200,135540375,4280,4280,4280,4280,0
|
|
20250117,144100,135540375,4280,4280,4280,4280,0
|
|
20250117,144000,135540375,4280,4260,4280,4260,1841
|
|
20250117,143900,127676205,4265,4250,4265,4250,89
|
|
20250117,143800,127296865,4250,4250,4250,4250,0
|
|
20250117,143700,127296865,4250,4250,4250,4250,22
|
|
20250117,143600,127203365,4245,4245,4245,4245,0
|
|
20250117,143500,127203365,4245,4245,4245,4245,0
|
|
20250117,143400,127203365,4245,4245,4245,4245,0
|
|
20250117,143300,127203365,4245,4245,4245,4245,0
|
|
20250117,143200,127203365,4245,4245,4245,4245,100
|
|
20250117,143100,126778865,4250,4250,4250,4250,20
|
|
20250117,143000,126693865,4245,4245,4245,4245,0
|
|
20250117,142900,126693865,4245,4245,4245,4245,0
|
|
20250117,142800,126693865,4245,4245,4245,4245,0
|
|
20250117,142700,126693865,4245,4255,4265,4245,1776
|
|
20250117,142600,119132525,4255,4245,4255,4245,1500
|
|
20250117,142500,112755050,4245,4245,4245,4245,140
|
|
20250117,142400,112160750,4240,4245,4245,4240,7
|
|
20250117,142300,112131040,4250,4250,4250,4250,0
|
|
20250117,142200,112131040,4250,4250,4250,4250,0
|
|
20250117,142100,112131040,4250,4250,4250,4250,0
|
|
20250117,142000,112131040,4250,4250,4250,4250,0
|
|
20250117,141900,112131040,4250,4250,4250,4250,0
|
|
20250117,141800,112131040,4250,4250,4250,4250,0
|
|
20250117,141700,112131040,4250,4235,4250,4235,1000
|
|
20250117,141600,107887790,4235,4235,4235,4235,0
|
|
20250117,141500,107887790,4235,4235,4235,4235,0
|
|
20250117,141400,107887790,4235,4235,4235,4235,0
|
|
20250117,141300,107887790,4235,4235,4235,4235,1
|
|
20250117,141200,107883555,4220,4220,4220,4220,0
|
|
20250117,141100,107883555,4220,4220,4220,4220,0
|
|
20250117,141000,107883555,4220,4220,4220,4220,0
|
|
20250117,140900,107883555,4220,4220,4220,4220,0
|
|
20250117,140800,107883555,4220,4220,4220,4220,0
|
|
20250117,140700,107883555,4220,4220,4220,4220,0
|
|
20250117,140600,107883555,4220,4220,4220,4220,0
|
|
20250117,140500,107883555,4220,4220,4220,4220,0
|
|
20250117,140400,107883555,4220,4220,4220,4220,0
|
|
20250117,140300,107883555,4220,4220,4220,4220,0
|
|
20250117,140200,107883555,4220,4220,4220,4220,0
|
|
20250117,140100,107883555,4220,4220,4220,4220,0
|
|
20250117,140000,107883555,4220,4220,4220,4220,0
|
|
20250117,135900,107883555,4220,4220,4220,4220,0
|
|
20250117,135800,107883555,4220,4220,4220,4220,0
|
|
20250117,135700,107883555,4220,4220,4220,4220,500
|
|
20250117,135600,105773555,4220,4220,4220,4220,2
|
|
20250117,135500,105765115,4230,4230,4230,4230,0
|
|
20250117,135400,105765115,4230,4230,4230,4230,0
|
|
20250117,135300,105765115,4230,4230,4230,4230,0
|
|
20250117,135200,105765115,4230,4230,4230,4230,0
|
|
20250117,135100,105765115,4230,4230,4230,4230,0
|
|
20250117,135000,105765115,4230,4230,4230,4230,0
|
|
20250117,134900,105765115,4230,4230,4230,4230,0
|
|
20250117,134800,105765115,4230,4230,4230,4230,0
|
|
20250117,134700,105765115,4230,4230,4230,4230,0
|
|
20250117,134600,105765115,4230,4230,4230,4230,0
|
|
20250117,134500,105765115,4230,4235,4235,4230,535
|
|
20250117,134400,103502060,4230,4230,4230,4230,0
|
|
20250117,134300,103502060,4230,4230,4230,4230,0
|
|
20250117,134200,103502060,4230,4230,4230,4230,0
|
|
20250117,134100,103502060,4230,4230,4230,4230,0
|
|
20250117,134000,103502060,4230,4230,4230,4230,0
|
|
20250117,133900,103502060,4230,4230,4230,4230,0
|
|
20250117,133800,103502060,4230,4230,4230,4230,0
|
|
20250117,133700,103502060,4230,4230,4230,4230,31
|
|
20250117,133600,103370930,4230,4230,4230,4230,0
|
|
20250117,133500,103370930,4230,4230,4230,4230,0
|
|
20250117,133400,103370930,4230,4230,4230,4230,0
|
|
20250117,133300,103370930,4230,4230,4230,4230,200
|
|
20250117,133200,102524930,4240,4240,4240,4240,0
|
|
20250117,133100,102524930,4240,4240,4240,4240,0
|
|
20250117,133000,102524930,4240,4240,4240,4240,0
|
|
20250117,132900,102524930,4240,4240,4240,4240,0
|
|
20250117,132800,102524930,4240,4240,4240,4240,0
|
|
20250117,132700,102524930,4240,4240,4240,4240,0
|
|
20250117,132600,102524930,4240,4240,4240,4240,0
|
|
20250117,132500,102524930,4240,4240,4240,4240,0
|
|
20250117,132400,102524930,4240,4240,4240,4240,0
|
|
20250117,132300,102524930,4240,4240,4240,4240,0
|
|
20250117,132200,102524930,4240,4240,4240,4240,0
|
|
20250117,132100,102524930,4240,4240,4240,4240,0
|
|
20250117,132000,102524930,4240,4240,4240,4240,0
|
|
20250117,131900,102524930,4240,4240,4240,4240,0
|
|
20250117,131800,102524930,4240,4240,4240,4240,0
|
|
20250117,131700,102524930,4240,4240,4240,4240,0
|
|
20250117,131600,102524930,4240,4240,4240,4240,0
|
|
20250117,131500,102524930,4240,4240,4240,4240,3
|
|
20250117,131400,102512210,4215,4215,4215,4215,0
|
|
20250117,131300,102512210,4215,4215,4215,4215,0
|
|
20250117,131200,102512210,4215,4215,4215,4215,0
|
|
20250117,131100,102512210,4215,4215,4215,4215,0
|
|
20250117,131000,102512210,4215,4215,4215,4215,300
|
|
20250117,130900,101247710,4215,4220,4220,4215,56
|
|
20250117,130800,101011595,4220,4220,4220,4220,0
|
|
20250117,130700,101011595,4220,4220,4220,4220,0
|
|
20250117,130600,101011595,4220,4220,4220,4220,0
|
|
20250117,130500,101011595,4220,4220,4220,4220,0
|
|
20250117,130400,101011595,4220,4220,4220,4220,0
|
|
20250117,130300,101011595,4220,4230,4230,4220,500
|
|
20250117,130200,98899890,4230,4230,4230,4230,0
|
|
20250117,130100,98899890,4230,4230,4230,4230,0
|
|
20250117,130000,98899890,4230,4230,4230,4230,0
|
|
20250117,125900,98899890,4230,4230,4230,4230,0
|
|
20250117,125800,98899890,4230,4230,4230,4230,0
|
|
20250117,125700,98899890,4230,4230,4230,4230,0
|
|
20250117,125600,98899890,4230,4230,4230,4230,0
|
|
20250117,125500,98899890,4230,4230,4230,4230,0
|
|
20250117,125400,98899890,4230,4230,4230,4230,0
|
|
20250117,125300,98899890,4230,4230,4230,4230,0
|
|
20250117,125200,98899890,4230,4230,4230,4230,0
|
|
20250117,125100,98899890,4230,4230,4230,4230,0
|
|
20250117,125000,98899890,4230,4230,4230,4230,1
|
|
20250117,124900,98895660,4230,4230,4230,4230,0
|
|
20250117,124800,98895660,4230,4230,4230,4230,0
|
|
20250117,124700,98895660,4230,4230,4230,4230,1
|
|
20250117,124600,98891430,4235,4235,4235,4235,0
|
|
20250117,124500,98891430,4235,4235,4235,4235,0
|
|
20250117,124400,98891430,4235,4235,4235,4235,0
|
|
20250117,124300,98891430,4235,4235,4235,4235,0
|
|
20250117,124200,98891430,4235,4235,4235,4235,0
|
|
20250117,124100,98891430,4235,4235,4235,4235,3
|
|
20250117,124000,98878725,4240,4240,4240,4240,0
|
|
20250117,123900,98878725,4240,4240,4240,4240,0
|
|
20250117,123800,98878725,4240,4240,4240,4240,0
|
|
20250117,123700,98878725,4240,4240,4240,4240,0
|
|
20250117,123600,98878725,4240,4240,4240,4240,0
|
|
20250117,123500,98878725,4240,4240,4240,4240,0
|
|
20250117,123400,98878725,4240,4240,4240,4240,0
|
|
20250117,123300,98878725,4240,4240,4240,4240,0
|
|
20250117,123200,98878725,4240,4240,4240,4240,0
|
|
20250117,123100,98878725,4240,4240,4240,4240,0
|
|
20250117,123000,98878725,4240,4240,4240,4240,0
|
|
20250117,122900,98878725,4240,4240,4240,4240,0
|
|
20250117,122800,98878725,4240,4240,4240,4240,0
|
|
20250117,122700,98878725,4240,4240,4240,4240,0
|
|
20250117,122600,98878725,4240,4240,4240,4240,1
|
|
20250117,122500,98874485,4245,4250,4250,4245,25
|
|
20250117,122400,98768240,4230,4230,4230,4230,0
|
|
20250117,122300,98768240,4230,4230,4230,4230,21
|
|
20250117,122200,98679410,4250,4250,4250,4250,0
|
|
20250117,122100,98679410,4250,4250,4250,4250,0
|
|
20250117,122000,98679410,4250,4250,4250,4250,0
|
|
20250117,121900,98679410,4250,4250,4250,4250,0
|
|
20250117,121800,98679410,4250,4250,4250,4250,0
|
|
20250117,121700,98679410,4250,4250,4250,4250,5
|
|
20250117,121600,98658160,4250,4250,4250,4250,0
|
|
20250117,121500,98658160,4250,4250,4250,4250,0
|
|
20250117,121400,98658160,4250,4250,4250,4250,0
|
|
20250117,121300,98658160,4250,4250,4250,4250,0
|
|
20250117,121200,98658160,4250,4250,4250,4250,55
|
|
20250117,121100,98424410,4250,4250,4250,4250,18
|
|
20250117,121000,98347910,4245,4245,4245,4245,0
|
|
20250117,120900,98347910,4245,4245,4245,4245,500
|
|
20250117,120800,96225410,4250,4250,4250,4250,0
|
|
20250117,120700,96225410,4250,4250,4250,4250,0
|
|
20250117,120600,96225410,4250,4250,4250,4250,500
|
|
20250117,120500,94100410,4245,4245,4245,4245,0
|
|
20250117,120400,94100410,4245,4245,4245,4245,86
|
|
20250117,120300,93735340,4245,4245,4245,4245,0
|
|
20250117,120200,93735340,4245,4235,4245,4235,5
|
|
20250117,120100,93714145,4230,4235,4235,4230,12
|
|
20250117,120000,93663350,4235,4235,4235,4235,0
|
|
20250117,115900,93663350,4235,4235,4235,4235,0
|
|
20250117,115800,93663350,4235,4235,4235,4235,7
|
|
20250117,115700,93633705,4250,4240,4250,4240,10
|
|
20250117,115600,93591255,4230,4230,4230,4230,0
|
|
20250117,115500,93591255,4230,4230,4230,4230,3
|
|
20250117,115400,93578565,4260,4260,4260,4260,0
|
|
20250117,115300,93578565,4260,4260,4260,4260,0
|
|
20250117,115200,93578565,4260,4260,4260,4260,0
|
|
20250117,115100,93578565,4260,4260,4260,4260,0
|
|
20250117,115000,93578565,4260,4260,4260,4260,0
|
|
20250117,114900,93578565,4260,4260,4260,4260,0
|
|
20250117,114800,93578565,4260,4260,4260,4260,0
|
|
20250117,114700,93578565,4260,4260,4260,4260,0
|
|
20250117,114600,93578565,4260,4255,4260,4255,10
|
|
20250117,114500,93536010,4255,4255,4255,4255,0
|
|
20250117,114400,93536010,4255,4255,4255,4255,0
|
|
20250117,114300,93536010,4255,4255,4255,4255,0
|
|
20250117,114200,93536010,4255,4255,4255,4255,1
|
|
20250117,114100,93531755,4255,4255,4255,4255,0
|
|
20250117,114000,93531755,4255,4255,4255,4255,26
|
|
20250117,113900,93421125,4255,4225,4255,4225,29
|
|
20250117,113800,93298325,4255,4250,4255,4250,400
|
|
20250117,113700,91597375,4250,4250,4250,4250,0
|
|
20250117,113600,91597375,4250,4250,4250,4250,113
|
|
20250117,113500,91117125,4250,4235,4250,4235,450
|
|
20250117,113400,89209275,4235,4235,4235,4235,0
|
|
20250117,113300,89209275,4235,4235,4235,4235,0
|
|
20250117,113200,89209275,4235,4235,4235,4235,0
|
|
20250117,113100,89209275,4235,4235,4235,4235,1
|
|
20250117,113000,89205040,4220,4220,4220,4220,237
|
|
20250117,112900,88204900,4240,4240,4240,4240,0
|
|
20250117,112800,88204900,4240,4240,4240,4240,0
|
|
20250117,112700,88204900,4240,4240,4240,4240,0
|
|
20250117,112600,88204900,4240,4240,4240,4240,0
|
|
20250117,112500,88204900,4240,4240,4240,4240,0
|
|
20250117,112400,88204900,4240,4240,4240,4240,0
|
|
20250117,112300,88204900,4240,4240,4240,4240,0
|
|
20250117,112200,88204900,4240,4240,4240,4240,0
|
|
20250117,112100,88204900,4240,4240,4240,4240,0
|
|
20250117,112000,88204900,4240,4235,4240,4235,20
|
|
20250117,111900,88120160,4230,4230,4230,4230,0
|
|
20250117,111800,88120160,4230,4230,4230,4230,0
|
|
20250117,111700,88120160,4230,4230,4230,4230,0
|
|
20250117,111600,88120160,4230,4230,4230,4230,0
|
|
20250117,111500,88120160,4230,4230,4230,4230,0
|
|
20250117,111400,88120160,4230,4225,4230,4225,362
|
|
20250117,111300,86589150,4220,4220,4220,4220,12
|
|
20250117,111200,86538510,4220,4220,4220,4220,0
|
|
20250117,111100,86538510,4220,4220,4220,4220,0
|
|
20250117,111000,86538510,4220,4220,4220,4220,0
|
|
20250117,110900,86538510,4220,4220,4220,4220,1
|
|
20250117,110800,86534290,4220,4220,4220,4220,0
|
|
20250117,110700,86534290,4220,4220,4220,4220,77
|
|
20250117,110600,86209350,4220,4220,4220,4220,318
|
|
20250117,110500,84867390,4220,4220,4220,4220,0
|
|
20250117,110400,84867390,4220,4220,4220,4220,105
|
|
20250117,110300,84424290,4220,4220,4220,4220,0
|
|
20250117,110200,84424290,4220,4220,4220,4220,0
|
|
20250117,110100,84424290,4220,4220,4220,4220,0
|
|
20250117,110000,84424290,4220,4220,4220,4220,0
|
|
20250117,105900,84424290,4220,4220,4220,4220,0
|
|
20250117,105800,84424290,4220,4220,4220,4220,0
|
|
20250117,105700,84424290,4220,4220,4220,4220,378
|
|
20250117,105600,82829130,4225,4225,4225,4225,0
|
|
20250117,105500,82829130,4225,4225,4225,4225,0
|
|
20250117,105400,82829130,4225,4225,4225,4225,0
|
|
20250117,105300,82829130,4225,4225,4225,4225,550
|
|
20250117,105200,80505380,4230,4230,4230,4230,0
|
|
20250117,105100,80505380,4230,4230,4230,4230,24
|
|
20250117,105000,80403860,4230,4230,4230,4230,0
|
|
20250117,104900,80403860,4230,4230,4230,4230,0
|
|
20250117,104800,80403860,4230,4230,4230,4230,0
|
|
20250117,104700,80403860,4230,4230,4230,4230,0
|
|
20250117,104600,80403860,4230,4230,4230,4230,0
|
|
20250117,104500,80403860,4230,4230,4230,4230,0
|
|
20250117,104400,80403860,4230,4230,4230,4230,900
|
|
20250117,104300,76596860,4230,4230,4230,4230,0
|
|
20250117,104200,76596860,4230,4230,4230,4230,10
|
|
20250117,104100,76554560,4195,4205,4205,4195,100
|
|
20250117,104000,76134500,4230,4230,4230,4230,0
|
|
20250117,103900,76134500,4230,4230,4230,4230,0
|
|
20250117,103800,76134500,4230,4225,4230,4225,1000
|
|
20250117,103700,71904725,4225,4210,4225,4210,1000
|
|
20250117,103600,67679795,4230,4230,4230,4230,0
|
|
20250117,103500,67679795,4230,4230,4230,4230,0
|
|
20250117,103400,67679795,4230,4220,4230,4220,1000
|
|
20250117,103300,63454500,4200,4200,4200,4200,0
|
|
20250117,103200,63454500,4200,4200,4200,4200,0
|
|
20250117,103100,63454500,4200,4200,4200,4200,0
|
|
20250117,103000,63454500,4200,4200,4200,4200,0
|
|
20250117,102900,63454500,4200,4200,4200,4200,0
|
|
20250117,102800,63454500,4200,4200,4200,4200,0
|
|
20250117,102700,63454500,4200,4200,4200,4200,0
|
|
20250117,102600,63454500,4200,4200,4200,4200,0
|
|
20250117,102500,63454500,4200,4200,4200,4200,0
|
|
20250117,102400,63454500,4200,4200,4200,4200,0
|
|
20250117,102300,63454500,4200,4200,4200,4200,0
|
|
20250117,102200,63454500,4200,4200,4200,4200,0
|
|
20250117,102100,63454500,4200,4200,4200,4200,0
|
|
20250117,102000,63454500,4200,4200,4200,4200,0
|
|
20250117,101900,63454500,4200,4200,4200,4200,0
|
|
20250117,101800,63454500,4200,4200,4200,4200,0
|
|
20250117,101700,63454500,4200,4200,4200,4200,0
|
|
20250117,101600,63454500,4200,4200,4200,4200,0
|
|
20250117,101500,63454500,4200,4200,4200,4200,0
|
|
20250117,101400,63454500,4200,4200,4200,4200,0
|
|
20250117,101300,63454500,4200,4200,4200,4200,300
|
|
20250117,101200,62194500,4195,4195,4195,4195,0
|
|
20250117,101100,62194500,4195,4195,4195,4195,0
|
|
20250117,101000,62194500,4195,4195,4195,4195,0
|
|
20250117,100900,62194500,4195,4195,4195,4195,0
|
|
20250117,100800,62194500,4195,4195,4195,4195,0
|
|
20250117,100700,62194500,4195,4195,4195,4195,0
|
|
20250117,100600,62194500,4195,4195,4195,4195,0
|
|
20250117,100500,62194500,4195,4195,4195,4195,0
|
|
20250117,100400,62194500,4195,4195,4195,4195,0
|
|
20250117,100300,62194500,4195,4195,4195,4195,0
|
|
20250117,100200,62194500,4195,4195,4195,4195,0
|
|
20250117,100100,62194500,4195,4195,4195,4195,0
|
|
20250117,100000,62194500,4195,4195,4195,4195,0
|
|
20250117,095900,62194500,4195,4195,4195,4195,0
|
|
20250117,095800,62194500,4195,4195,4195,4195,0
|
|
20250117,095700,62194500,4195,4195,4195,4195,14
|
|
20250117,095600,62135770,4220,4220,4220,4220,1000
|
|
20250117,095500,57915770,4215,4215,4215,4215,1384
|
|
20250117,095400,52082210,4200,4200,4200,4200,0
|
|
20250117,095300,52082210,4200,4200,4200,4200,295
|
|
20250117,095200,50843210,4220,4220,4220,4220,0
|
|
20250117,095100,50843210,4220,4220,4220,4220,0
|
|
20250117,095000,50843210,4220,4220,4220,4220,340
|
|
20250117,094900,49408410,4220,4220,4220,4220,0
|
|
20250117,094800,49408410,4220,4220,4220,4220,0
|
|
20250117,094700,49408410,4220,4220,4220,4220,1
|
|
20250117,094600,49404190,4220,4220,4220,4220,2
|
|
20250117,094500,49395750,4200,4200,4200,4200,0
|
|
20250117,094400,49395750,4200,4200,4200,4200,677
|
|
20250117,094300,46552350,4195,4200,4200,4195,452
|
|
20250117,094200,44654010,4205,4210,4210,4205,348
|
|
20250117,094100,43190620,4210,4210,4210,4210,0
|
|
20250117,094000,43190620,4210,4210,4210,4210,1
|
|
20250117,093900,43186410,4240,4240,4240,4240,0
|
|
20250117,093800,43186410,4240,4225,4240,4225,2866
|
|
20250117,093700,31062310,4230,4230,4230,4230,0
|
|
20250117,093600,31062310,4230,4230,4230,4230,0
|
|
20250117,093500,31062310,4230,4230,4230,4230,0
|
|
20250117,093400,31062310,4230,4230,4230,4230,0
|
|
20250117,093300,31062310,4230,4230,4230,4230,450
|
|
20250117,093200,29158810,4230,4230,4230,4230,0
|
|
20250117,093100,29158810,4230,4225,4230,4225,210
|
|
20250117,093000,28271010,4230,4230,4230,4230,0
|
|
20250117,092900,28271010,4230,4230,4230,4230,0
|
|
20250117,092800,28271010,4230,4225,4230,4225,105
|
|
20250117,092700,27827360,4225,4200,4225,4200,639
|
|
20250117,092600,25132885,4200,4200,4200,4200,0
|
|
20250117,092500,25132885,4200,4200,4200,4200,1425
|
|
20250117,092400,19147885,4200,4200,4200,4200,10
|
|
20250117,092300,19105885,4175,4175,4175,4175,0
|
|
20250117,092200,19105885,4175,4175,4175,4175,22
|
|
20250117,092100,19014035,4200,4200,4200,4200,0
|
|
20250117,092000,19014035,4200,4195,4200,4195,1513
|
|
20250117,091900,12659600,4195,4195,4195,4195,511
|
|
20250117,091800,10515955,4175,4175,4175,4175,0
|
|
20250117,091700,10515955,4175,4175,4175,4175,0
|
|
20250117,091600,10515955,4175,4175,4175,4175,100
|
|
20250117,091500,10098455,4195,4195,4195,4195,0
|
|
20250117,091400,10098455,4195,4195,4195,4195,0
|
|
20250117,091300,10098455,4195,4195,4195,4195,0
|
|
20250117,091200,10098455,4195,4195,4195,4195,0
|
|
20250117,091100,10098455,4195,4195,4195,4195,0
|
|
20250117,091000,10098455,4195,4195,4195,4195,0
|
|
20250117,090900,10098455,4195,4195,4195,4195,5
|
|
20250117,090800,10077480,4195,4195,4195,4195,0
|
|
20250117,090700,10077480,4195,4195,4195,4195,1
|
|
20250117,090600,10073285,4170,4170,4170,4170,497
|
|
20250117,090500,8000795,4195,4195,4195,4195,0
|
|
20250117,090400,8000795,4195,4195,4195,4195,7
|
|
20250117,090300,7971430,4165,4165,4165,4165,0
|
|
20250117,090200,7971430,4165,4195,4195,4165,510
|
|
20250117,090100,5845890,4215,4215,4215,4215,0
|
|
20250117,090000,5845890,4215,4220,4220,4195,1389
|