651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194800,130266625,4490,4490,4490,4490,57
|
|
20250108,194700,130266625,4490,4490,4490,4490,0
|
|
20250108,194600,130266625,4490,4490,4490,4490,0
|
|
20250108,194500,130266625,4490,4490,4490,4490,0
|
|
20250108,194400,130266625,4490,4490,4490,4490,0
|
|
20250108,194300,130266625,4490,4490,4490,4490,0
|
|
20250108,194200,130266625,4490,4490,4490,4490,0
|
|
20250108,194100,130266625,4490,4490,4490,4490,0
|
|
20250108,194000,130266625,4490,4490,4490,4490,0
|
|
20250108,193900,130266625,4490,4490,4490,4490,0
|
|
20250108,193800,130266625,4490,4490,4490,4490,0
|
|
20250108,193700,130266625,4490,4490,4490,4490,0
|
|
20250108,193600,130266625,4490,4490,4490,4490,0
|
|
20250108,193500,130266625,4490,4490,4490,4490,0
|
|
20250108,193400,130266625,4490,4490,4490,4490,0
|
|
20250108,193300,130266625,4490,4490,4490,4490,0
|
|
20250108,193200,130266625,4490,4490,4490,4490,0
|
|
20250108,193100,130266625,4490,4490,4490,4490,0
|
|
20250108,193000,130266625,4490,4490,4490,4490,0
|
|
20250108,192900,130266625,4490,4490,4490,4490,0
|
|
20250108,192800,130266625,4490,4490,4490,4490,0
|
|
20250108,192700,130266625,4490,4490,4490,4490,0
|
|
20250108,192600,130266625,4490,4490,4490,4490,0
|
|
20250108,192500,130266625,4490,4490,4490,4490,0
|
|
20250108,192400,130266625,4490,4490,4490,4490,0
|
|
20250108,192300,130266625,4490,4490,4490,4490,0
|
|
20250108,192200,130266625,4490,4490,4490,4490,0
|
|
20250108,192100,130266625,4490,4490,4490,4490,0
|
|
20250108,192000,130266625,4490,4490,4490,4490,0
|
|
20250108,191900,130266625,4490,4490,4490,4490,0
|
|
20250108,191800,130266625,4490,4490,4490,4490,57
|
|
20250108,191700,130266625,4490,4490,4490,4490,0
|
|
20250108,191600,130266625,4490,4490,4490,4490,0
|
|
20250108,191500,130266625,4490,4490,4490,4490,0
|
|
20250108,191400,130266625,4490,4490,4490,4490,0
|
|
20250108,191300,130266625,4490,4490,4490,4490,0
|
|
20250108,191200,130266625,4490,4490,4490,4490,0
|
|
20250108,191100,130266625,4490,4490,4490,4490,0
|
|
20250108,191000,130266625,4490,4490,4490,4490,0
|
|
20250108,190900,130266625,4490,4490,4490,4490,0
|
|
20250108,190800,130266625,4490,4490,4490,4490,0
|
|
20250108,190700,130266625,4490,4490,4490,4490,0
|
|
20250108,190600,130266625,4490,4490,4490,4490,0
|
|
20250108,190500,130266625,4490,4490,4490,4490,0
|
|
20250108,190400,130266625,4490,4490,4490,4490,0
|
|
20250108,190300,130266625,4490,4490,4490,4490,0
|
|
20250108,190200,130266625,4490,4490,4490,4490,0
|
|
20250108,190100,130266625,4490,4490,4490,4490,0
|
|
20250108,190000,130266625,4490,4490,4490,4490,0
|
|
20250108,185900,130266625,4490,4490,4490,4490,0
|
|
20250108,185800,130266625,4490,4490,4490,4490,0
|
|
20250108,185700,130266625,4490,4490,4490,4490,0
|
|
20250108,185600,130266625,4490,4490,4490,4490,0
|
|
20250108,185500,130266625,4490,4490,4490,4490,0
|
|
20250108,185400,130266625,4490,4490,4490,4490,0
|
|
20250108,185300,130266625,4490,4490,4490,4490,0
|
|
20250108,185200,130266625,4490,4490,4490,4490,0
|
|
20250108,185100,130266625,4490,4490,4490,4490,0
|
|
20250108,185000,130266625,4490,4490,4490,4490,0
|
|
20250108,184900,130266625,4490,4490,4490,4490,0
|
|
20250108,184800,130266625,4490,4490,4490,4490,57
|
|
20250108,184700,130266625,4490,4490,4490,4490,0
|
|
20250108,184600,130266625,4490,4490,4490,4490,0
|
|
20250108,184500,130266625,4490,4490,4490,4490,0
|
|
20250108,184400,130266625,4490,4490,4490,4490,0
|
|
20250108,184300,130266625,4490,4490,4490,4490,0
|
|
20250108,184200,130266625,4490,4490,4490,4490,0
|
|
20250108,184100,130266625,4490,4490,4490,4490,0
|
|
20250108,184000,130266625,4490,4490,4490,4490,0
|
|
20250108,183900,130266625,4490,4490,4490,4490,0
|
|
20250108,183800,130266625,4490,4490,4490,4490,0
|
|
20250108,183700,130266625,4490,4490,4490,4490,0
|
|
20250108,183600,130266625,4490,4490,4490,4490,0
|
|
20250108,183500,130266625,4490,4490,4490,4490,0
|
|
20250108,183400,130266625,4490,4490,4490,4490,0
|
|
20250108,183300,130266625,4490,4490,4490,4490,0
|
|
20250108,183200,130266625,4490,4490,4490,4490,0
|
|
20250108,183100,130266625,4490,4490,4490,4490,0
|
|
20250108,183000,130266625,4490,4490,4490,4490,0
|
|
20250108,182900,130266625,4490,4490,4490,4490,0
|
|
20250108,182800,130266625,4490,4490,4490,4490,0
|
|
20250108,182700,130266625,4490,4490,4490,4490,0
|
|
20250108,182600,130266625,4490,4490,4490,4490,0
|
|
20250108,182500,130266625,4490,4490,4490,4490,0
|
|
20250108,182400,130266625,4490,4490,4490,4490,0
|
|
20250108,182300,130266625,4490,4490,4490,4490,0
|
|
20250108,182200,130266625,4490,4490,4490,4490,0
|
|
20250108,182100,130266625,4490,4490,4490,4490,0
|
|
20250108,182000,130266625,4490,4490,4490,4490,0
|
|
20250108,181900,130266625,4490,4490,4490,4490,0
|
|
20250108,181800,130266625,4490,4490,4490,4490,57
|
|
20250108,181700,130266625,4490,4490,4490,4490,0
|
|
20250108,181600,130266625,4490,4490,4490,4490,0
|
|
20250108,181500,130266625,4490,4490,4490,4490,0
|
|
20250108,181400,130266625,4490,4490,4490,4490,0
|
|
20250108,181300,130266625,4490,4490,4490,4490,0
|
|
20250108,181200,130266625,4490,4490,4490,4490,0
|
|
20250108,181100,130266625,4490,4490,4490,4490,0
|
|
20250108,181000,130266625,4490,4490,4490,4490,0
|
|
20250108,180900,130266625,4490,4490,4490,4490,0
|
|
20250108,180800,130266625,4490,4490,4490,4490,0
|
|
20250108,180700,130266625,4490,4490,4490,4490,0
|
|
20250108,180600,130266625,4490,4490,4490,4490,0
|
|
20250108,180500,130266625,4490,4490,4490,4490,0
|
|
20250108,180400,130266625,4490,4490,4490,4490,0
|
|
20250108,180300,130266625,4490,4490,4490,4490,0
|
|
20250108,180200,130266625,4490,4490,4490,4490,0
|
|
20250108,180100,130266625,4490,4490,4490,4490,0
|
|
20250108,180000,130266625,4490,4490,4490,4490,0
|
|
20250108,175900,130266625,4490,4490,4490,4490,0
|
|
20250108,175800,130266625,4490,4490,4490,4490,0
|
|
20250108,175700,130266625,4490,4490,4490,4490,0
|
|
20250108,175600,130266625,4490,4490,4490,4490,0
|
|
20250108,175500,130266625,4490,4490,4490,4490,0
|
|
20250108,175400,130266625,4490,4490,4490,4490,0
|
|
20250108,175300,130266625,4490,4490,4490,4490,0
|
|
20250108,175200,130266625,4490,4490,4490,4490,0
|
|
20250108,175100,130266625,4490,4490,4490,4490,0
|
|
20250108,175000,130266625,4490,4490,4490,4490,0
|
|
20250108,174900,130266625,4490,4490,4490,4490,0
|
|
20250108,174800,130266625,4490,4490,4490,4490,57
|
|
20250108,174700,130266625,4490,4490,4490,4490,0
|
|
20250108,174600,130266625,4490,4490,4490,4490,0
|
|
20250108,174500,130266625,4490,4490,4490,4490,0
|
|
20250108,174400,130266625,4490,4490,4490,4490,0
|
|
20250108,174300,130266625,4490,4490,4490,4490,0
|
|
20250108,174200,130266625,4490,4490,4490,4490,0
|
|
20250108,174100,130266625,4490,4490,4490,4490,0
|
|
20250108,174000,130266625,4490,4490,4490,4490,0
|
|
20250108,173900,130266625,4490,4490,4490,4490,0
|
|
20250108,173800,130266625,4490,4490,4490,4490,0
|
|
20250108,173700,130266625,4490,4490,4490,4490,0
|
|
20250108,173600,130266625,4490,4490,4490,4490,0
|
|
20250108,173500,130266625,4490,4490,4490,4490,0
|
|
20250108,173400,130266625,4490,4490,4490,4490,0
|
|
20250108,173300,130266625,4490,4490,4490,4490,0
|
|
20250108,173200,130266625,4490,4490,4490,4490,0
|
|
20250108,173100,130266625,4490,4490,4490,4490,0
|
|
20250108,173000,130266625,4490,4490,4490,4490,0
|
|
20250108,172900,130266625,4490,4490,4490,4490,0
|
|
20250108,172800,130266625,4490,4490,4490,4490,0
|
|
20250108,172700,130266625,4490,4490,4490,4490,0
|
|
20250108,172600,130266625,4490,4490,4490,4490,0
|
|
20250108,172500,130266625,4490,4490,4490,4490,0
|
|
20250108,172400,130266625,4490,4490,4490,4490,0
|
|
20250108,172300,130266625,4490,4490,4490,4490,0
|
|
20250108,172200,130266625,4490,4490,4490,4490,0
|
|
20250108,172100,130266625,4490,4490,4490,4490,0
|
|
20250108,172000,130266625,4490,4490,4490,4490,0
|
|
20250108,171900,130266625,4490,4490,4490,4490,0
|
|
20250108,171800,130266625,4490,4490,4490,4490,57
|
|
20250108,171700,130266625,4490,4490,4490,4490,0
|
|
20250108,171600,130266625,4490,4490,4490,4490,0
|
|
20250108,171500,130266625,4490,4490,4490,4490,0
|
|
20250108,171400,130266625,4490,4490,4490,4490,0
|
|
20250108,171300,130266625,4490,4490,4490,4490,0
|
|
20250108,171200,130266625,4490,4490,4490,4490,0
|
|
20250108,171100,130266625,4490,4490,4490,4490,0
|
|
20250108,171000,130266625,4490,4490,4490,4490,0
|
|
20250108,170900,130266625,4490,4490,4490,4490,0
|
|
20250108,170800,130266625,4490,4490,4490,4490,0
|
|
20250108,170700,130266625,4490,4490,4490,4490,0
|
|
20250108,170600,130266625,4490,4490,4490,4490,0
|
|
20250108,170500,130266625,4490,4490,4490,4490,0
|
|
20250108,170400,130266625,4490,4490,4490,4490,0
|
|
20250108,170300,130266625,4490,4490,4490,4490,0
|
|
20250108,170200,130266625,4490,4490,4490,4490,0
|
|
20250108,170100,130266625,4490,4490,4490,4490,0
|
|
20250108,170000,130266625,4490,4490,4490,4490,0
|
|
20250108,165900,130266625,4490,4490,4490,4490,0
|
|
20250108,165800,130266625,4490,4490,4490,4490,0
|
|
20250108,165700,130266625,4490,4490,4490,4490,0
|
|
20250108,165600,130266625,4490,4490,4490,4490,0
|
|
20250108,165500,130266625,4490,4490,4490,4490,0
|
|
20250108,165400,130266625,4490,4490,4490,4490,0
|
|
20250108,165300,130266625,4490,4490,4490,4490,0
|
|
20250108,165200,130266625,4490,4490,4490,4490,0
|
|
20250108,165100,130266625,4490,4490,4490,4490,0
|
|
20250108,165000,130266625,4490,4490,4490,4490,0
|
|
20250108,164900,130266625,4490,4490,4490,4490,0
|
|
20250108,164800,130266625,4490,4490,4490,4490,57
|
|
20250108,164700,130266625,4490,4490,4490,4490,0
|
|
20250108,164600,130266625,4490,4490,4490,4490,0
|
|
20250108,164500,130266625,4490,4490,4490,4490,0
|
|
20250108,164400,130266625,4490,4490,4490,4490,0
|
|
20250108,164300,130266625,4490,4490,4490,4490,0
|
|
20250108,164200,130266625,4490,4490,4490,4490,0
|
|
20250108,164100,130266625,4490,4490,4490,4490,0
|
|
20250108,164000,130266625,4490,4490,4490,4490,0
|
|
20250108,163900,130266625,4490,4490,4490,4490,0
|
|
20250108,163800,130266625,4490,4490,4490,4490,0
|
|
20250108,163700,130266625,4490,4490,4490,4490,0
|
|
20250108,163600,130266625,4490,4490,4490,4490,0
|
|
20250108,163500,130266625,4490,4490,4490,4490,0
|
|
20250108,163400,130266625,4490,4490,4490,4490,0
|
|
20250108,163300,130266625,4490,4490,4490,4490,0
|
|
20250108,163200,130266625,4490,4490,4490,4490,0
|
|
20250108,163100,130266625,4490,4490,4490,4490,0
|
|
20250108,163000,130266625,4490,4490,4490,4490,0
|
|
20250108,162900,130266625,4490,4490,4490,4490,0
|
|
20250108,162800,130266625,4490,4490,4490,4490,0
|
|
20250108,162700,130266625,4490,4490,4490,4490,0
|
|
20250108,162600,130266625,4490,4490,4490,4490,0
|
|
20250108,162500,130266625,4490,4490,4490,4490,0
|
|
20250108,162400,130266625,4490,4490,4490,4490,0
|
|
20250108,162300,130266625,4490,4490,4490,4490,0
|
|
20250108,162200,130266625,4490,4490,4490,4490,0
|
|
20250108,162100,130266625,4490,4490,4490,4490,0
|
|
20250108,162000,130266625,4490,4490,4490,4490,0
|
|
20250108,161900,130266625,4490,4490,4490,4490,0
|
|
20250108,161800,130266625,4490,4490,4490,4490,57
|
|
20250108,161700,130266625,4490,4490,4490,4490,0
|
|
20250108,161600,130266625,4490,4490,4490,4490,0
|
|
20250108,161500,130266625,4490,4490,4490,4490,0
|
|
20250108,161400,130266625,4490,4490,4490,4490,0
|
|
20250108,161300,130266625,4490,4490,4490,4490,0
|
|
20250108,161200,130266625,4490,4490,4490,4490,0
|
|
20250108,161100,130266625,4490,4490,4490,4490,0
|
|
20250108,161000,130266625,4490,4490,4490,4490,0
|
|
20250108,160900,130266625,4490,4490,4490,4490,0
|
|
20250108,160800,130266625,4490,4490,4490,4490,0
|
|
20250108,160700,130266625,4490,4490,4490,4490,0
|
|
20250108,160600,130266625,4490,4490,4490,4490,0
|
|
20250108,160500,130266625,4490,4490,4490,4490,0
|
|
20250108,160400,130266625,4490,4490,4490,4490,0
|
|
20250108,160300,130266625,4490,4490,4490,4490,0
|
|
20250108,160200,130266625,4490,4490,4490,4490,0
|
|
20250108,160100,130266625,4490,4490,4490,4490,0
|
|
20250108,160000,130266625,4490,4490,4490,4490,0
|
|
20250108,155900,130266625,4490,4490,4490,4490,0
|
|
20250108,155800,130266625,4490,4490,4490,4490,0
|
|
20250108,155700,130266625,4490,4490,4490,4490,0
|
|
20250108,155600,130266625,4490,4490,4490,4490,0
|
|
20250108,155500,130266625,4490,4490,4490,4490,0
|
|
20250108,155400,130266625,4490,4490,4490,4490,0
|
|
20250108,155300,130266625,4490,4490,4490,4490,0
|
|
20250108,155200,130266625,4490,4490,4490,4490,0
|
|
20250108,155100,130266625,4490,4490,4490,4490,0
|
|
20250108,155000,130266625,4490,4490,4490,4490,0
|
|
20250108,154900,130266625,4490,4490,4490,4490,0
|
|
20250108,154800,130266625,4490,4490,4490,4490,57
|
|
20250108,154700,130266625,4490,4490,4490,4490,0
|
|
20250108,154600,130266625,4490,4490,4490,4490,0
|
|
20250108,154500,130266625,4490,4490,4490,4490,0
|
|
20250108,154400,130266625,4490,4490,4490,4490,0
|
|
20250108,154300,130266625,4490,4490,4490,4490,0
|
|
20250108,154200,130266625,4490,4490,4490,4490,0
|
|
20250108,154100,130266625,4490,4490,4490,4490,0
|
|
20250108,154000,130266625,4490,4490,4490,4490,0
|
|
20250108,153900,130266625,4490,4490,4490,4490,0
|
|
20250108,153800,130266625,4490,4490,4490,4490,0
|
|
20250108,153700,130266625,4490,4490,4490,4490,0
|
|
20250108,153600,130266625,4490,4490,4490,4490,0
|
|
20250108,153500,130266625,4490,4490,4490,4490,0
|
|
20250108,153400,130266625,4490,4490,4490,4490,0
|
|
20250108,153300,130266625,4490,4490,4490,4490,0
|
|
20250108,153200,130266625,4490,4490,4490,4490,0
|
|
20250108,153100,130266625,4490,4490,4490,4490,0
|
|
20250108,153000,130266625,4490,4490,4490,4490,57
|
|
20250108,152900,130010695,4490,4490,4490,4490,0
|
|
20250108,152800,130010695,4490,4490,4490,4490,0
|
|
20250108,152700,130010695,4490,4490,4490,4490,0
|
|
20250108,152600,130010695,4490,4490,4490,4490,0
|
|
20250108,152500,130010695,4490,4490,4490,4490,0
|
|
20250108,152400,130010695,4490,4490,4490,4490,0
|
|
20250108,152300,130010695,4490,4490,4490,4490,0
|
|
20250108,152200,130010695,4490,4490,4490,4490,0
|
|
20250108,152100,130010695,4490,4490,4490,4490,0
|
|
20250108,152000,130010695,4490,4490,4490,4490,0
|
|
20250108,151900,130010695,4490,4490,4490,4490,1
|
|
20250108,151800,130006205,4465,4465,4465,4465,0
|
|
20250108,151700,130006205,4465,4465,4465,4465,1
|
|
20250108,151600,130001740,4490,4490,4490,4490,0
|
|
20250108,151500,130001740,4490,4490,4490,4490,0
|
|
20250108,151400,130001740,4490,4490,4490,4490,0
|
|
20250108,151300,130001740,4490,4490,4490,4490,0
|
|
20250108,151200,130001740,4490,4490,4490,4490,0
|
|
20250108,151100,130001740,4490,4490,4490,4490,1
|
|
20250108,151000,129997250,4465,4480,4490,4465,173
|
|
20250108,150900,129221045,4465,4465,4465,4465,0
|
|
20250108,150800,129221045,4465,4465,4465,4465,0
|
|
20250108,150700,129221045,4465,4465,4465,4465,0
|
|
20250108,150600,129221045,4465,4465,4465,4465,0
|
|
20250108,150500,129221045,4465,4465,4465,4465,0
|
|
20250108,150400,129221045,4465,4465,4465,4465,0
|
|
20250108,150300,129221045,4465,4465,4465,4465,0
|
|
20250108,150200,129221045,4465,4465,4465,4465,0
|
|
20250108,150100,129221045,4465,4465,4465,4465,0
|
|
20250108,150000,129221045,4465,4465,4465,4465,0
|
|
20250108,145900,129221045,4465,4465,4465,4465,0
|
|
20250108,145800,129221045,4465,4465,4465,4465,0
|
|
20250108,145700,129221045,4465,4465,4465,4465,448
|
|
20250108,145600,127220725,4485,4485,4485,4485,0
|
|
20250108,145500,127220725,4485,4485,4485,4485,0
|
|
20250108,145400,127220725,4485,4485,4485,4485,0
|
|
20250108,145300,127220725,4485,4485,4485,4485,0
|
|
20250108,145200,127220725,4485,4480,4485,4480,500
|
|
20250108,145100,124978325,4480,4480,4480,4480,0
|
|
20250108,145000,124978325,4480,4480,4480,4480,0
|
|
20250108,144900,124978325,4480,4480,4480,4480,0
|
|
20250108,144800,124978325,4480,4465,4480,4465,554
|
|
20250108,144700,122504685,4465,4465,4465,4465,0
|
|
20250108,144600,122504685,4465,4465,4465,4465,0
|
|
20250108,144500,122504685,4465,4465,4465,4465,0
|
|
20250108,144400,122504685,4465,4465,4465,4465,477
|
|
20250108,144300,120374880,4465,4465,4465,4465,0
|
|
20250108,144200,120374880,4465,4465,4465,4465,0
|
|
20250108,144100,120374880,4465,4465,4465,4465,0
|
|
20250108,144000,120374880,4465,4465,4465,4465,1
|
|
20250108,143900,120370415,4450,4450,4450,4450,1
|
|
20250108,143800,120365965,4445,4445,4445,4445,0
|
|
20250108,143700,120365965,4445,4445,4445,4445,0
|
|
20250108,143600,120365965,4445,4445,4445,4445,0
|
|
20250108,143500,120365965,4445,4455,4455,4445,1000
|
|
20250108,143400,115919195,4450,4450,4450,4450,0
|
|
20250108,143300,115919195,4450,4450,4450,4450,0
|
|
20250108,143200,115919195,4450,4450,4450,4450,0
|
|
20250108,143100,115919195,4450,4450,4450,4450,0
|
|
20250108,143000,115919195,4450,4450,4450,4450,0
|
|
20250108,142900,115919195,4450,4450,4450,4450,0
|
|
20250108,142800,115919195,4450,4450,4450,4450,0
|
|
20250108,142700,115919195,4450,4450,4450,4450,0
|
|
20250108,142600,115919195,4450,4450,4450,4450,0
|
|
20250108,142500,115919195,4450,4450,4450,4450,0
|
|
20250108,142400,115919195,4450,4450,4450,4450,0
|
|
20250108,142300,115919195,4450,4450,4450,4450,0
|
|
20250108,142200,115919195,4450,4450,4450,4450,0
|
|
20250108,142100,115919195,4450,4465,4465,4435,3289
|
|
20250108,142000,101286585,4465,4465,4465,4465,99
|
|
20250108,141900,100844550,4465,4465,4465,4465,248
|
|
20250108,141800,99737230,4470,4470,4470,4470,0
|
|
20250108,141700,99737230,4470,4470,4470,4470,0
|
|
20250108,141600,99737230,4470,4470,4470,4470,0
|
|
20250108,141500,99737230,4470,4470,4470,4470,0
|
|
20250108,141400,99737230,4470,4470,4470,4470,2
|
|
20250108,141300,99728290,4470,4470,4470,4470,0
|
|
20250108,141200,99728290,4470,4490,4490,4470,3
|
|
20250108,141100,99714855,4485,4475,4485,4465,84
|
|
20250108,141000,99339150,4495,4495,4495,4495,0
|
|
20250108,140900,99339150,4495,4495,4495,4495,0
|
|
20250108,140800,99339150,4495,4495,4495,4495,0
|
|
20250108,140700,99339150,4495,4495,4495,4495,0
|
|
20250108,140600,99339150,4495,4495,4495,4495,0
|
|
20250108,140500,99339150,4495,4495,4495,4495,0
|
|
20250108,140400,99339150,4495,4495,4495,4495,0
|
|
20250108,140300,99339150,4495,4480,4495,4480,10
|
|
20250108,140200,99294240,4495,4495,4495,4495,0
|
|
20250108,140100,99294240,4495,4495,4495,4495,0
|
|
20250108,140000,99294240,4495,4495,4495,4495,0
|
|
20250108,135900,99294240,4495,4495,4495,4495,0
|
|
20250108,135800,99294240,4495,4495,4495,4495,0
|
|
20250108,135700,99294240,4495,4495,4495,4495,0
|
|
20250108,135600,99294240,4495,4495,4495,4495,0
|
|
20250108,135500,99294240,4495,4495,4495,4495,0
|
|
20250108,135400,99294240,4495,4495,4495,4495,0
|
|
20250108,135300,99294240,4495,4495,4495,4495,0
|
|
20250108,135200,99294240,4495,4495,4495,4495,0
|
|
20250108,135100,99294240,4495,4475,4495,4475,338
|
|
20250108,135000,97775110,4495,4480,4495,4480,511
|
|
20250108,134900,95480445,4480,4480,4480,4480,0
|
|
20250108,134800,95480445,4480,4480,4480,4480,0
|
|
20250108,134700,95480445,4480,4480,4480,4480,30
|
|
20250108,134600,95346045,4500,4500,4500,4500,0
|
|
20250108,134500,95346045,4500,4480,4500,4480,5000
|
|
20250108,134400,72866795,4475,4475,4475,4475,30
|
|
20250108,134300,72732545,4470,4470,4470,4470,0
|
|
20250108,134200,72732545,4470,4470,4470,4470,5
|
|
20250108,134100,72710195,4500,4480,4500,4480,2290
|
|
20250108,134000,62406345,4500,4500,4500,4500,0
|
|
20250108,133900,62406345,4500,4500,4500,4500,0
|
|
20250108,133800,62406345,4500,4500,4500,4500,0
|
|
20250108,133700,62406345,4500,4500,4500,4500,0
|
|
20250108,133600,62406345,4500,4470,4500,4470,2720
|
|
20250108,133500,50175285,4490,4450,4490,4450,1667
|
|
20250108,133400,42723840,4450,4450,4450,4450,0
|
|
20250108,133300,42723840,4450,4450,4450,4450,1
|
|
20250108,133200,42719390,4445,4445,4445,4445,0
|
|
20250108,133100,42719390,4445,4445,4445,4445,0
|
|
20250108,133000,42719390,4445,4445,4445,4445,0
|
|
20250108,132900,42719390,4445,4445,4445,4445,0
|
|
20250108,132800,42719390,4445,4445,4445,4445,0
|
|
20250108,132700,42719390,4445,4445,4445,4445,0
|
|
20250108,132600,42719390,4445,4445,4445,4445,0
|
|
20250108,132500,42719390,4445,4445,4445,4445,0
|
|
20250108,132400,42719390,4445,4460,4460,4445,11
|
|
20250108,132300,42670480,4460,4460,4460,4460,0
|
|
20250108,132200,42670480,4460,4460,4460,4460,0
|
|
20250108,132100,42670480,4460,4455,4460,4455,2
|
|
20250108,132000,42661565,4460,4460,4460,4460,0
|
|
20250108,131900,42661565,4460,4460,4460,4460,0
|
|
20250108,131800,42661565,4460,4460,4460,4460,0
|
|
20250108,131700,42661565,4460,4460,4460,4460,0
|
|
20250108,131600,42661565,4460,4460,4460,4460,100
|
|
20250108,131500,42215565,4460,4460,4460,4460,0
|
|
20250108,131400,42215565,4460,4460,4460,4460,0
|
|
20250108,131300,42215565,4460,4460,4460,4460,0
|
|
20250108,131200,42215565,4460,4460,4460,4460,2
|
|
20250108,131100,42206645,4455,4455,4455,4455,0
|
|
20250108,131000,42206645,4455,4455,4455,4455,0
|
|
20250108,130900,42206645,4455,4455,4455,4455,0
|
|
20250108,130800,42206645,4455,4455,4455,4455,0
|
|
20250108,130700,42206645,4455,4455,4455,4455,0
|
|
20250108,130600,42206645,4455,4445,4455,4440,104
|
|
20250108,130500,41744790,4455,4455,4455,4455,2
|
|
20250108,130400,41735880,4460,4460,4460,4460,0
|
|
20250108,130300,41735880,4460,4460,4460,4460,0
|
|
20250108,130200,41735880,4460,4460,4460,4460,0
|
|
20250108,130100,41735880,4460,4460,4460,4460,0
|
|
20250108,130000,41735880,4460,4460,4460,4460,0
|
|
20250108,125900,41735880,4460,4460,4460,4460,0
|
|
20250108,125800,41735880,4460,4460,4460,4460,0
|
|
20250108,125700,41735880,4460,4460,4460,4460,0
|
|
20250108,125600,41735880,4460,4460,4460,4460,0
|
|
20250108,125500,41735880,4460,4460,4460,4460,10
|
|
20250108,125400,41691280,4460,4460,4460,4460,0
|
|
20250108,125300,41691280,4460,4455,4460,4455,5
|
|
20250108,125200,41669000,4460,4460,4460,4460,0
|
|
20250108,125100,41669000,4460,4460,4460,4460,0
|
|
20250108,125000,41669000,4460,4460,4460,4460,0
|
|
20250108,124900,41669000,4460,4460,4460,4460,0
|
|
20250108,124800,41669000,4460,4460,4460,4460,0
|
|
20250108,124700,41669000,4460,4460,4460,4460,0
|
|
20250108,124600,41669000,4460,4460,4460,4460,0
|
|
20250108,124500,41669000,4460,4460,4460,4460,0
|
|
20250108,124400,41669000,4460,4455,4460,4455,2
|
|
20250108,124300,41660085,4460,4460,4460,4460,0
|
|
20250108,124200,41660085,4460,4460,4460,4460,0
|
|
20250108,124100,41660085,4460,4460,4460,4460,0
|
|
20250108,124000,41660085,4460,4460,4460,4460,0
|
|
20250108,123900,41660085,4460,4460,4460,4460,0
|
|
20250108,123800,41660085,4460,4455,4460,4455,21
|
|
20250108,123700,41566525,4460,4460,4460,4460,0
|
|
20250108,123600,41566525,4460,4445,4460,4445,6
|
|
20250108,123500,41539830,4460,4460,4460,4460,0
|
|
20250108,123400,41539830,4460,4460,4460,4460,1
|
|
20250108,123300,41535370,4450,4445,4450,4445,53
|
|
20250108,123200,41299630,4445,4445,4445,4445,0
|
|
20250108,123100,41299630,4445,4445,4445,4445,0
|
|
20250108,123000,41299630,4445,4445,4445,4445,0
|
|
20250108,122900,41299630,4445,4445,4445,4445,0
|
|
20250108,122800,41299630,4445,4445,4445,4445,0
|
|
20250108,122700,41299630,4445,4445,4445,4445,0
|
|
20250108,122600,41299630,4445,4445,4445,4445,0
|
|
20250108,122500,41299630,4445,4450,4450,4445,20
|
|
20250108,122400,41210680,4450,4450,4450,4450,0
|
|
20250108,122300,41210680,4450,4450,4450,4450,0
|
|
20250108,122200,41210680,4450,4450,4450,4450,0
|
|
20250108,122100,41210680,4450,4450,4450,4450,0
|
|
20250108,122000,41210680,4450,4450,4450,4450,0
|
|
20250108,121900,41210680,4450,4450,4450,4450,0
|
|
20250108,121800,41210680,4450,4450,4450,4450,0
|
|
20250108,121700,41210680,4450,4450,4450,4450,0
|
|
20250108,121600,41210680,4450,4450,4450,4450,0
|
|
20250108,121500,41210680,4450,4450,4450,4450,0
|
|
20250108,121400,41210680,4450,4450,4450,4450,0
|
|
20250108,121300,41210680,4450,4450,4450,4450,0
|
|
20250108,121200,41210680,4450,4450,4450,4450,0
|
|
20250108,121100,41210680,4450,4450,4450,4450,132
|
|
20250108,121000,40623280,4450,4450,4450,4450,0
|
|
20250108,120900,40623280,4450,4450,4450,4450,100
|
|
20250108,120800,40178280,4450,4450,4450,4450,0
|
|
20250108,120700,40178280,4450,4450,4450,4450,0
|
|
20250108,120600,40178280,4450,4450,4450,4450,0
|
|
20250108,120500,40178280,4450,4450,4450,4450,0
|
|
20250108,120400,40178280,4450,4450,4450,4450,0
|
|
20250108,120300,40178280,4450,4450,4450,4450,0
|
|
20250108,120200,40178280,4450,4450,4450,4450,0
|
|
20250108,120100,40178280,4450,4455,4455,4450,1227
|
|
20250108,120000,34717325,4455,4455,4455,4455,0
|
|
20250108,115900,34717325,4455,4455,4455,4455,0
|
|
20250108,115800,34717325,4455,4455,4455,4455,0
|
|
20250108,115700,34717325,4455,4455,4455,4455,0
|
|
20250108,115600,34717325,4455,4455,4455,4455,566
|
|
20250108,115500,32195795,4455,4455,4455,4455,1
|
|
20250108,115400,32191340,4465,4465,4465,4465,0
|
|
20250108,115300,32191340,4465,4465,4465,4465,0
|
|
20250108,115200,32191340,4465,4465,4465,4465,0
|
|
20250108,115100,32191340,4465,4465,4465,4465,0
|
|
20250108,115000,32191340,4465,4465,4465,4465,0
|
|
20250108,114900,32191340,4465,4465,4465,4465,0
|
|
20250108,114800,32191340,4465,4465,4465,4465,0
|
|
20250108,114700,32191340,4465,4465,4465,4465,0
|
|
20250108,114600,32191340,4465,4460,4465,4460,310
|
|
20250108,114500,30807215,4465,4465,4465,4465,0
|
|
20250108,114400,30807215,4465,4465,4465,4465,0
|
|
20250108,114300,30807215,4465,4465,4465,4465,0
|
|
20250108,114200,30807215,4465,4465,4465,4465,0
|
|
20250108,114100,30807215,4465,4465,4465,4465,0
|
|
20250108,114000,30807215,4465,4465,4465,4465,0
|
|
20250108,113900,30807215,4465,4465,4465,4465,0
|
|
20250108,113800,30807215,4465,4465,4465,4465,12
|
|
20250108,113700,30753635,4485,4485,4485,4485,0
|
|
20250108,113600,30753635,4485,4485,4485,4485,0
|
|
20250108,113500,30753635,4485,4485,4485,4485,0
|
|
20250108,113400,30753635,4485,4485,4485,4485,0
|
|
20250108,113300,30753635,4485,4485,4485,4485,0
|
|
20250108,113200,30753635,4485,4485,4485,4485,154
|
|
20250108,113100,30062945,4480,4460,4480,4460,952
|
|
20250108,113000,25808985,4460,4455,4460,4455,1123
|
|
20250108,112900,20801315,4445,4445,4445,4445,0
|
|
20250108,112800,20801315,4445,4445,4445,4445,0
|
|
20250108,112700,20801315,4445,4445,4445,4445,0
|
|
20250108,112600,20801315,4445,4445,4445,4445,111
|
|
20250108,112500,20307920,4440,4440,4440,4440,0
|
|
20250108,112400,20307920,4440,4440,4440,4440,0
|
|
20250108,112300,20307920,4440,4440,4440,4440,1
|
|
20250108,112200,20303480,4450,4450,4450,4450,1
|
|
20250108,112100,20299030,4450,4450,4450,4450,0
|
|
20250108,112000,20299030,4450,4450,4450,4450,0
|
|
20250108,111900,20299030,4450,4450,4450,4450,0
|
|
20250108,111800,20299030,4450,4450,4450,4450,1
|
|
20250108,111700,20294580,4450,4450,4450,4450,0
|
|
20250108,111600,20294580,4450,4450,4450,4450,1
|
|
20250108,111500,20290130,4440,4440,4440,4440,0
|
|
20250108,111400,20290130,4440,4440,4440,4440,0
|
|
20250108,111300,20290130,4440,4440,4440,4440,0
|
|
20250108,111200,20290130,4440,4440,4440,4440,0
|
|
20250108,111100,20290130,4440,4440,4440,4440,0
|
|
20250108,111000,20290130,4440,4440,4440,4440,0
|
|
20250108,110900,20290130,4440,4440,4440,4440,5
|
|
20250108,110800,20267930,4455,4455,4455,4455,0
|
|
20250108,110700,20267930,4455,4455,4455,4455,0
|
|
20250108,110600,20267930,4455,4455,4455,4455,0
|
|
20250108,110500,20267930,4455,4455,4455,4455,0
|
|
20250108,110400,20267930,4455,4455,4455,4455,0
|
|
20250108,110300,20267930,4455,4455,4455,4455,0
|
|
20250108,110200,20267930,4455,4455,4455,4455,0
|
|
20250108,110100,20267930,4455,4455,4455,4455,9
|
|
20250108,110000,20227835,4455,4455,4455,4455,21
|
|
20250108,105900,20134280,4455,4455,4455,4455,250
|
|
20250108,105800,19020530,4440,4440,4440,4440,0
|
|
20250108,105700,19020530,4440,4440,4440,4440,0
|
|
20250108,105600,19020530,4440,4440,4440,4440,0
|
|
20250108,105500,19020530,4440,4440,4440,4440,1
|
|
20250108,105400,19016090,4455,4455,4455,4455,0
|
|
20250108,105300,19016090,4455,4455,4455,4455,0
|
|
20250108,105200,19016090,4455,4455,4455,4455,0
|
|
20250108,105100,19016090,4455,4455,4455,4455,0
|
|
20250108,105000,19016090,4455,4455,4455,4455,0
|
|
20250108,104900,19016090,4455,4455,4455,4455,0
|
|
20250108,104800,19016090,4455,4455,4455,4455,0
|
|
20250108,104700,19016090,4455,4455,4455,4455,0
|
|
20250108,104600,19016090,4455,4455,4455,4455,0
|
|
20250108,104500,19016090,4455,4455,4455,4455,0
|
|
20250108,104400,19016090,4455,4455,4455,4455,0
|
|
20250108,104300,19016090,4455,4455,4455,4455,0
|
|
20250108,104200,19016090,4455,4455,4455,4455,0
|
|
20250108,104100,19016090,4455,4455,4455,4455,0
|
|
20250108,104000,19016090,4455,4455,4455,4455,100
|
|
20250108,103900,18570590,4450,4450,4450,4450,6
|
|
20250108,103800,18543890,4450,4450,4450,4450,0
|
|
20250108,103700,18543890,4450,4450,4450,4450,4
|
|
20250108,103600,18526090,4450,4450,4450,4450,0
|
|
20250108,103500,18526090,4450,4445,4450,4440,152
|
|
20250108,103400,17850260,4445,4445,4445,4445,90
|
|
20250108,103300,17450210,4445,4445,4445,4445,325
|
|
20250108,103200,16005585,4445,4445,4445,4445,0
|
|
20250108,103100,16005585,4445,4445,4445,4445,0
|
|
20250108,103000,16005585,4445,4445,4445,4445,5
|
|
20250108,102900,15983360,4440,4440,4440,4440,500
|
|
20250108,102800,13763360,4445,4445,4445,4445,0
|
|
20250108,102700,13763360,4445,4445,4445,4445,0
|
|
20250108,102600,13763360,4445,4445,4445,4445,0
|
|
20250108,102500,13763360,4445,4445,4445,4445,0
|
|
20250108,102400,13763360,4445,4445,4445,4445,0
|
|
20250108,102300,13763360,4445,4445,4445,4445,0
|
|
20250108,102200,13763360,4445,4445,4445,4445,0
|
|
20250108,102100,13763360,4445,4445,4445,4445,1
|
|
20250108,102000,13758915,4445,4445,4445,4445,0
|
|
20250108,101900,13758915,4445,4445,4445,4445,0
|
|
20250108,101800,13758915,4445,4445,4445,4445,7
|
|
20250108,101700,13727800,4445,4445,4445,4445,0
|
|
20250108,101600,13727800,4445,4445,4445,4445,1
|
|
20250108,101500,13723355,4445,4445,4445,4445,0
|
|
20250108,101400,13723355,4445,4445,4445,4445,0
|
|
20250108,101300,13723355,4445,4445,4445,4445,0
|
|
20250108,101200,13723355,4445,4445,4445,4445,0
|
|
20250108,101100,13723355,4445,4445,4445,4445,0
|
|
20250108,101000,13723355,4445,4445,4445,4445,0
|
|
20250108,100900,13723355,4445,4445,4445,4445,0
|
|
20250108,100800,13723355,4445,4445,4445,4445,1
|
|
20250108,100700,13718910,4445,4445,4445,4445,1
|
|
20250108,100600,13714465,4435,4435,4435,4435,0
|
|
20250108,100500,13714465,4435,4435,4435,4435,0
|
|
20250108,100400,13714465,4435,4450,4450,4435,41
|
|
20250108,100300,13532615,4435,4435,4435,4435,0
|
|
20250108,100200,13532615,4435,4435,4435,4435,0
|
|
20250108,100100,13532615,4435,4435,4435,4435,0
|
|
20250108,100000,13532615,4435,4435,4435,4435,0
|
|
20250108,095900,13532615,4435,4435,4435,4435,0
|
|
20250108,095800,13532615,4435,4435,4435,4435,0
|
|
20250108,095700,13532615,4435,4440,4440,4435,91
|
|
20250108,095600,13128580,4445,4445,4445,4445,0
|
|
20250108,095500,13128580,4445,4445,4445,4445,0
|
|
20250108,095400,13128580,4445,4445,4445,4445,0
|
|
20250108,095300,13128580,4445,4445,4445,4445,5
|
|
20250108,095200,13106355,4445,4450,4450,4445,944
|
|
20250108,095100,8910260,4450,4455,4455,4450,15
|
|
20250108,095000,8843485,4455,4455,4455,4455,0
|
|
20250108,094900,8843485,4455,4455,4455,4455,0
|
|
20250108,094800,8843485,4455,4455,4455,4455,0
|
|
20250108,094700,8843485,4455,4455,4455,4455,0
|
|
20250108,094600,8843485,4455,4455,4455,4455,0
|
|
20250108,094500,8843485,4455,4455,4455,4455,0
|
|
20250108,094400,8843485,4455,4455,4455,4450,1023
|
|
20250108,094300,4291075,4475,4475,4475,4475,1
|
|
20250108,094200,4286600,4475,4470,4475,4470,20
|
|
20250108,094100,4197105,4450,4450,4450,4450,0
|
|
20250108,094000,4197105,4450,4450,4450,4450,1
|
|
20250108,093900,4192655,4470,4465,4480,4450,158
|
|
20250108,093800,3487125,4460,4440,4460,4440,51
|
|
20250108,093700,3259740,4430,4430,4430,4430,0
|
|
20250108,093600,3259740,4430,4430,4430,4430,0
|
|
20250108,093500,3259740,4430,4430,4430,4430,0
|
|
20250108,093400,3259740,4430,4430,4430,4430,0
|
|
20250108,093300,3259740,4430,4430,4430,4430,0
|
|
20250108,093200,3259740,4430,4430,4430,4430,0
|
|
20250108,093100,3259740,4430,4430,4430,4430,0
|
|
20250108,093000,3259740,4430,4430,4430,4430,0
|
|
20250108,092900,3259740,4430,4430,4430,4430,0
|
|
20250108,092800,3259740,4430,4430,4430,4430,0
|
|
20250108,092700,3259740,4430,4430,4430,4430,1
|
|
20250108,092600,3255310,4435,4435,4435,4435,0
|
|
20250108,092500,3255310,4435,4435,4435,4435,0
|
|
20250108,092400,3255310,4435,4435,4435,4435,0
|
|
20250108,092300,3255310,4435,4435,4435,4435,0
|
|
20250108,092200,3255310,4435,4435,4435,4435,0
|
|
20250108,092100,3255310,4435,4435,4435,4435,1
|
|
20250108,092000,3250875,4425,4425,4425,4425,0
|
|
20250108,091900,3250875,4425,4425,4425,4425,0
|
|
20250108,091800,3250875,4425,4425,4425,4425,0
|
|
20250108,091700,3250875,4425,4425,4425,4425,0
|
|
20250108,091600,3250875,4425,4425,4425,4425,150
|
|
20250108,091500,2587125,4430,4430,4430,4430,0
|
|
20250108,091400,2587125,4430,4430,4430,4430,0
|
|
20250108,091300,2587125,4430,4430,4430,4430,0
|
|
20250108,091200,2587125,4430,4430,4430,4430,0
|
|
20250108,091100,2587125,4430,4430,4430,4430,0
|
|
20250108,091000,2587125,4430,4430,4430,4430,0
|
|
20250108,090900,2587125,4430,4430,4430,4430,0
|
|
20250108,090800,2587125,4430,4430,4430,4430,0
|
|
20250108,090700,2587125,4430,4430,4430,4430,0
|
|
20250108,090600,2587125,4430,4430,4430,4430,0
|
|
20250108,090500,2587125,4430,4440,4440,4430,500
|
|
20250108,090400,371660,4430,4430,4430,4430,0
|
|
20250108,090300,371660,4430,4430,4430,4430,0
|
|
20250108,090200,371660,4430,4430,4430,4430,0
|
|
20250108,090100,371660,4430,4430,4430,4430,0
|
|
20250108,090000,371660,4430,4480,4480,4430,83
|