651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194800,121849250,4470,4470,4470,4470,388
|
|
20250109,194700,121849250,4470,4470,4470,4470,0
|
|
20250109,194600,121849250,4470,4470,4470,4470,0
|
|
20250109,194500,121849250,4470,4470,4470,4470,0
|
|
20250109,194400,121849250,4470,4470,4470,4470,0
|
|
20250109,194300,121849250,4470,4470,4470,4470,0
|
|
20250109,194200,121849250,4470,4470,4470,4470,0
|
|
20250109,194100,121849250,4470,4470,4470,4470,0
|
|
20250109,194000,121849250,4470,4470,4470,4470,0
|
|
20250109,193900,121849250,4470,4470,4470,4470,0
|
|
20250109,193800,121849250,4470,4470,4470,4470,0
|
|
20250109,193700,121849250,4470,4470,4470,4470,0
|
|
20250109,193600,121849250,4470,4470,4470,4470,0
|
|
20250109,193500,121849250,4470,4470,4470,4470,0
|
|
20250109,193400,121849250,4470,4470,4470,4470,0
|
|
20250109,193300,121849250,4470,4470,4470,4470,0
|
|
20250109,193200,121849250,4470,4470,4470,4470,0
|
|
20250109,193100,121849250,4470,4470,4470,4470,0
|
|
20250109,193000,121849250,4470,4470,4470,4470,0
|
|
20250109,192900,121849250,4470,4470,4470,4470,0
|
|
20250109,192800,121849250,4470,4470,4470,4470,0
|
|
20250109,192700,121849250,4470,4470,4470,4470,0
|
|
20250109,192600,121849250,4470,4470,4470,4470,0
|
|
20250109,192500,121849250,4470,4470,4470,4470,0
|
|
20250109,192400,121849250,4470,4470,4470,4470,0
|
|
20250109,192300,121849250,4470,4470,4470,4470,0
|
|
20250109,192200,121849250,4470,4470,4470,4470,0
|
|
20250109,192100,121849250,4470,4470,4470,4470,0
|
|
20250109,192000,121849250,4470,4470,4470,4470,0
|
|
20250109,191900,121849250,4470,4470,4470,4470,0
|
|
20250109,191800,121849250,4470,4470,4470,4470,388
|
|
20250109,191700,121849250,4470,4470,4470,4470,0
|
|
20250109,191600,121849250,4470,4470,4470,4470,0
|
|
20250109,191500,121849250,4470,4470,4470,4470,0
|
|
20250109,191400,121849250,4470,4470,4470,4470,0
|
|
20250109,191300,121849250,4470,4470,4470,4470,0
|
|
20250109,191200,121849250,4470,4470,4470,4470,0
|
|
20250109,191100,121849250,4470,4470,4470,4470,0
|
|
20250109,191000,121849250,4470,4470,4470,4470,0
|
|
20250109,190900,121849250,4470,4470,4470,4470,0
|
|
20250109,190800,121849250,4470,4470,4470,4470,0
|
|
20250109,190700,121849250,4470,4470,4470,4470,0
|
|
20250109,190600,121849250,4470,4470,4470,4470,0
|
|
20250109,190500,121849250,4470,4470,4470,4470,0
|
|
20250109,190400,121849250,4470,4470,4470,4470,0
|
|
20250109,190300,121849250,4470,4470,4470,4470,0
|
|
20250109,190200,121849250,4470,4470,4470,4470,0
|
|
20250109,190100,121849250,4470,4470,4470,4470,0
|
|
20250109,190000,121849250,4470,4470,4470,4470,0
|
|
20250109,185900,121849250,4470,4470,4470,4470,0
|
|
20250109,185800,121849250,4470,4470,4470,4470,0
|
|
20250109,185700,121849250,4470,4470,4470,4470,0
|
|
20250109,185600,121849250,4470,4470,4470,4470,0
|
|
20250109,185500,121849250,4470,4470,4470,4470,0
|
|
20250109,185400,121849250,4470,4470,4470,4470,0
|
|
20250109,185300,121849250,4470,4470,4470,4470,0
|
|
20250109,185200,121849250,4470,4470,4470,4470,0
|
|
20250109,185100,121849250,4470,4470,4470,4470,0
|
|
20250109,185000,121849250,4470,4470,4470,4470,0
|
|
20250109,184900,121849250,4470,4470,4470,4470,0
|
|
20250109,184800,121849250,4470,4470,4470,4470,388
|
|
20250109,184700,121849250,4470,4470,4470,4470,0
|
|
20250109,184600,121849250,4470,4470,4470,4470,0
|
|
20250109,184500,121849250,4470,4470,4470,4470,0
|
|
20250109,184400,121849250,4470,4470,4470,4470,0
|
|
20250109,184300,121849250,4470,4470,4470,4470,0
|
|
20250109,184200,121849250,4470,4470,4470,4470,0
|
|
20250109,184100,121849250,4470,4470,4470,4470,0
|
|
20250109,184000,121849250,4470,4470,4470,4470,0
|
|
20250109,183900,121849250,4470,4470,4470,4470,0
|
|
20250109,183800,121849250,4470,4470,4470,4470,0
|
|
20250109,183700,121849250,4470,4470,4470,4470,0
|
|
20250109,183600,121849250,4470,4470,4470,4470,0
|
|
20250109,183500,121849250,4470,4470,4470,4470,0
|
|
20250109,183400,121849250,4470,4470,4470,4470,0
|
|
20250109,183300,121849250,4470,4470,4470,4470,0
|
|
20250109,183200,121849250,4470,4470,4470,4470,0
|
|
20250109,183100,121849250,4470,4470,4470,4470,0
|
|
20250109,183000,121849250,4470,4470,4470,4470,0
|
|
20250109,182900,121849250,4470,4470,4470,4470,0
|
|
20250109,182800,121849250,4470,4470,4470,4470,0
|
|
20250109,182700,121849250,4470,4470,4470,4470,0
|
|
20250109,182600,121849250,4470,4470,4470,4470,0
|
|
20250109,182500,121849250,4470,4470,4470,4470,0
|
|
20250109,182400,121849250,4470,4470,4470,4470,0
|
|
20250109,182300,121849250,4470,4470,4470,4470,0
|
|
20250109,182200,121849250,4470,4470,4470,4470,0
|
|
20250109,182100,121849250,4470,4470,4470,4470,0
|
|
20250109,182000,121849250,4470,4470,4470,4470,0
|
|
20250109,181900,121849250,4470,4470,4470,4470,0
|
|
20250109,181800,121849250,4470,4470,4470,4470,388
|
|
20250109,181700,121849250,4470,4470,4470,4470,0
|
|
20250109,181600,121849250,4470,4470,4470,4470,0
|
|
20250109,181500,121849250,4470,4470,4470,4470,0
|
|
20250109,181400,121849250,4470,4470,4470,4470,0
|
|
20250109,181300,121849250,4470,4470,4470,4470,0
|
|
20250109,181200,121849250,4470,4470,4470,4470,0
|
|
20250109,181100,121849250,4470,4470,4470,4470,0
|
|
20250109,181000,121849250,4470,4470,4470,4470,0
|
|
20250109,180900,121849250,4470,4470,4470,4470,0
|
|
20250109,180800,121849250,4470,4470,4470,4470,0
|
|
20250109,180700,121849250,4470,4470,4470,4470,0
|
|
20250109,180600,121849250,4470,4470,4470,4470,0
|
|
20250109,180500,121849250,4470,4470,4470,4470,0
|
|
20250109,180400,121849250,4470,4470,4470,4470,0
|
|
20250109,180300,121849250,4470,4470,4470,4470,0
|
|
20250109,180200,121849250,4470,4470,4470,4470,0
|
|
20250109,180100,121849250,4470,4470,4470,4470,0
|
|
20250109,180000,121849250,4470,4470,4470,4470,0
|
|
20250109,175900,121849250,4470,4470,4470,4470,0
|
|
20250109,175800,121849250,4470,4470,4470,4470,0
|
|
20250109,175700,121849250,4470,4470,4470,4470,0
|
|
20250109,175600,121849250,4470,4470,4470,4470,0
|
|
20250109,175500,121849250,4470,4470,4470,4470,0
|
|
20250109,175400,121849250,4470,4470,4470,4470,0
|
|
20250109,175300,121849250,4470,4470,4470,4470,0
|
|
20250109,175200,121849250,4470,4470,4470,4470,0
|
|
20250109,175100,121849250,4470,4470,4470,4470,0
|
|
20250109,175000,121849250,4470,4470,4470,4470,0
|
|
20250109,174900,121849250,4470,4470,4470,4470,0
|
|
20250109,174800,121849250,4470,4470,4470,4470,388
|
|
20250109,174700,121849250,4470,4470,4470,4470,0
|
|
20250109,174600,121849250,4470,4470,4470,4470,0
|
|
20250109,174500,121849250,4470,4470,4470,4470,0
|
|
20250109,174400,121849250,4470,4470,4470,4470,0
|
|
20250109,174300,121849250,4470,4470,4470,4470,0
|
|
20250109,174200,121849250,4470,4470,4470,4470,0
|
|
20250109,174100,121849250,4470,4470,4470,4470,0
|
|
20250109,174000,121849250,4470,4470,4470,4470,0
|
|
20250109,173900,121849250,4470,4470,4470,4470,0
|
|
20250109,173800,121849250,4470,4470,4470,4470,0
|
|
20250109,173700,121849250,4470,4470,4470,4470,0
|
|
20250109,173600,121849250,4470,4470,4470,4470,0
|
|
20250109,173500,121849250,4470,4470,4470,4470,0
|
|
20250109,173400,121849250,4470,4470,4470,4470,0
|
|
20250109,173300,121849250,4470,4470,4470,4470,0
|
|
20250109,173200,121849250,4470,4470,4470,4470,0
|
|
20250109,173100,121849250,4470,4470,4470,4470,0
|
|
20250109,173000,121849250,4470,4470,4470,4470,0
|
|
20250109,172900,121849250,4470,4470,4470,4470,0
|
|
20250109,172800,121849250,4470,4470,4470,4470,0
|
|
20250109,172700,121849250,4470,4470,4470,4470,0
|
|
20250109,172600,121849250,4470,4470,4470,4470,0
|
|
20250109,172500,121849250,4470,4470,4470,4470,0
|
|
20250109,172400,121849250,4470,4470,4470,4470,0
|
|
20250109,172300,121849250,4470,4470,4470,4470,0
|
|
20250109,172200,121849250,4470,4470,4470,4470,0
|
|
20250109,172100,121849250,4470,4470,4470,4470,0
|
|
20250109,172000,121849250,4470,4470,4470,4470,0
|
|
20250109,171900,121849250,4470,4470,4470,4470,0
|
|
20250109,171800,121849250,4470,4470,4470,4470,388
|
|
20250109,171700,121849250,4470,4470,4470,4470,0
|
|
20250109,171600,121849250,4470,4470,4470,4470,0
|
|
20250109,171500,121849250,4470,4470,4470,4470,0
|
|
20250109,171400,121849250,4470,4470,4470,4470,0
|
|
20250109,171300,121849250,4470,4470,4470,4470,0
|
|
20250109,171200,121849250,4470,4470,4470,4470,0
|
|
20250109,171100,121849250,4470,4470,4470,4470,0
|
|
20250109,171000,121849250,4470,4470,4470,4470,0
|
|
20250109,170900,121849250,4470,4470,4470,4470,0
|
|
20250109,170800,121849250,4470,4470,4470,4470,0
|
|
20250109,170700,121849250,4470,4470,4470,4470,0
|
|
20250109,170600,121849250,4470,4470,4470,4470,0
|
|
20250109,170500,121849250,4470,4470,4470,4470,0
|
|
20250109,170400,121849250,4470,4470,4470,4470,0
|
|
20250109,170300,121849250,4470,4470,4470,4470,0
|
|
20250109,170200,121849250,4470,4470,4470,4470,0
|
|
20250109,170100,121849250,4470,4470,4470,4470,0
|
|
20250109,170000,121849250,4470,4470,4470,4470,0
|
|
20250109,165900,121849250,4470,4470,4470,4470,0
|
|
20250109,165800,121849250,4470,4470,4470,4470,0
|
|
20250109,165700,121849250,4470,4470,4470,4470,0
|
|
20250109,165600,121849250,4470,4470,4470,4470,0
|
|
20250109,165500,121849250,4470,4470,4470,4470,0
|
|
20250109,165400,121849250,4470,4470,4470,4470,0
|
|
20250109,165300,121849250,4470,4470,4470,4470,0
|
|
20250109,165200,121849250,4470,4470,4470,4470,0
|
|
20250109,165100,121849250,4470,4470,4470,4470,0
|
|
20250109,165000,121849250,4470,4470,4470,4470,0
|
|
20250109,164900,121849250,4470,4470,4470,4470,0
|
|
20250109,164800,121849250,4470,4470,4470,4470,388
|
|
20250109,164700,121849250,4470,4470,4470,4470,0
|
|
20250109,164600,121849250,4470,4470,4470,4470,0
|
|
20250109,164500,121849250,4470,4470,4470,4470,0
|
|
20250109,164400,121849250,4470,4470,4470,4470,0
|
|
20250109,164300,121849250,4470,4470,4470,4470,0
|
|
20250109,164200,121849250,4470,4470,4470,4470,0
|
|
20250109,164100,121849250,4470,4470,4470,4470,0
|
|
20250109,164000,121849250,4470,4470,4470,4470,0
|
|
20250109,163900,121849250,4470,4470,4470,4470,0
|
|
20250109,163800,121849250,4470,4470,4470,4470,0
|
|
20250109,163700,121849250,4470,4470,4470,4470,0
|
|
20250109,163600,121849250,4470,4470,4470,4470,0
|
|
20250109,163500,121849250,4470,4470,4470,4470,0
|
|
20250109,163400,121849250,4470,4470,4470,4470,0
|
|
20250109,163300,121849250,4470,4470,4470,4470,0
|
|
20250109,163200,121849250,4470,4470,4470,4470,0
|
|
20250109,163100,121849250,4470,4470,4470,4470,0
|
|
20250109,163000,121849250,4470,4470,4470,4470,0
|
|
20250109,162900,121849250,4470,4470,4470,4470,0
|
|
20250109,162800,121849250,4470,4470,4470,4470,0
|
|
20250109,162700,121849250,4470,4470,4470,4470,0
|
|
20250109,162600,121849250,4470,4470,4470,4470,0
|
|
20250109,162500,121849250,4470,4470,4470,4470,0
|
|
20250109,162400,121849250,4470,4470,4470,4470,0
|
|
20250109,162300,121849250,4470,4470,4470,4470,0
|
|
20250109,162200,121849250,4470,4470,4470,4470,0
|
|
20250109,162100,121849250,4470,4470,4470,4470,0
|
|
20250109,162000,121849250,4470,4470,4470,4470,0
|
|
20250109,161900,121849250,4470,4470,4470,4470,0
|
|
20250109,161800,121849250,4470,4470,4470,4470,388
|
|
20250109,161700,121849250,4470,4470,4470,4470,0
|
|
20250109,161600,121849250,4470,4470,4470,4470,0
|
|
20250109,161500,121849250,4470,4470,4470,4470,0
|
|
20250109,161400,121849250,4470,4470,4470,4470,0
|
|
20250109,161300,121849250,4470,4470,4470,4470,0
|
|
20250109,161200,121849250,4470,4470,4470,4470,0
|
|
20250109,161100,121849250,4470,4470,4470,4470,0
|
|
20250109,161000,121849250,4470,4470,4470,4470,0
|
|
20250109,160900,121849250,4470,4470,4470,4470,0
|
|
20250109,160800,121849250,4470,4470,4470,4470,0
|
|
20250109,160700,121849250,4470,4470,4470,4470,0
|
|
20250109,160600,121849250,4470,4470,4470,4470,0
|
|
20250109,160500,121849250,4470,4470,4470,4470,0
|
|
20250109,160400,121849250,4470,4470,4470,4470,0
|
|
20250109,160300,121849250,4470,4470,4470,4470,0
|
|
20250109,160200,121849250,4470,4470,4470,4470,0
|
|
20250109,160100,121849250,4470,4470,4470,4470,0
|
|
20250109,160000,121849250,4470,4470,4470,4470,0
|
|
20250109,155900,121849250,4470,4470,4470,4470,0
|
|
20250109,155800,121849250,4470,4470,4470,4470,0
|
|
20250109,155700,121849250,4470,4470,4470,4470,0
|
|
20250109,155600,121849250,4470,4470,4470,4470,0
|
|
20250109,155500,121849250,4470,4470,4470,4470,0
|
|
20250109,155400,121849250,4470,4470,4470,4470,0
|
|
20250109,155300,121849250,4470,4470,4470,4470,0
|
|
20250109,155200,121849250,4470,4470,4470,4470,0
|
|
20250109,155100,121849250,4470,4470,4470,4470,0
|
|
20250109,155000,121849250,4470,4470,4470,4470,0
|
|
20250109,154900,121849250,4470,4470,4470,4470,0
|
|
20250109,154800,121849250,4470,4470,4470,4470,388
|
|
20250109,154700,121849250,4470,4470,4470,4470,0
|
|
20250109,154600,121849250,4470,4470,4470,4470,0
|
|
20250109,154500,121849250,4470,4470,4470,4470,0
|
|
20250109,154400,121849250,4470,4470,4470,4470,0
|
|
20250109,154300,121849250,4470,4470,4470,4470,0
|
|
20250109,154200,121849250,4470,4470,4470,4470,0
|
|
20250109,154100,121849250,4470,4470,4470,4470,0
|
|
20250109,154000,121849250,4470,4470,4470,4470,0
|
|
20250109,153900,121849250,4470,4470,4470,4470,0
|
|
20250109,153800,121849250,4470,4470,4470,4470,0
|
|
20250109,153700,121849250,4470,4470,4470,4470,0
|
|
20250109,153600,121849250,4470,4470,4470,4470,0
|
|
20250109,153500,121849250,4470,4470,4470,4470,0
|
|
20250109,153400,121849250,4470,4470,4470,4470,0
|
|
20250109,153300,121849250,4470,4470,4470,4470,0
|
|
20250109,153200,121849250,4470,4470,4470,4470,0
|
|
20250109,153100,121849250,4470,4470,4470,4470,0
|
|
20250109,153000,121849250,4470,4470,4470,4470,388
|
|
20250109,152900,120114890,4470,4470,4470,4470,0
|
|
20250109,152800,120114890,4470,4470,4470,4470,0
|
|
20250109,152700,120114890,4470,4470,4470,4470,0
|
|
20250109,152600,120114890,4470,4470,4470,4470,0
|
|
20250109,152500,120114890,4470,4470,4470,4470,0
|
|
20250109,152400,120114890,4470,4470,4470,4470,0
|
|
20250109,152300,120114890,4470,4470,4470,4470,0
|
|
20250109,152200,120114890,4470,4470,4470,4470,0
|
|
20250109,152100,120114890,4470,4470,4470,4470,0
|
|
20250109,152000,120114890,4470,4470,4470,4470,0
|
|
20250109,151900,120114890,4470,4470,4470,4470,1622
|
|
20250109,151800,112864550,4470,4470,4470,4470,0
|
|
20250109,151700,112864550,4470,4470,4470,4470,0
|
|
20250109,151600,112864550,4470,4470,4470,4470,0
|
|
20250109,151500,112864550,4470,4470,4470,4470,0
|
|
20250109,151400,112864550,4470,4465,4470,4460,22
|
|
20250109,151300,112766395,4465,4465,4465,4465,25
|
|
20250109,151200,112654770,4465,4465,4465,4465,0
|
|
20250109,151100,112654770,4465,4470,4470,4465,48
|
|
20250109,151000,112440385,4470,4470,4470,4470,1000
|
|
20250109,150900,107970385,4455,4455,4455,4455,11
|
|
20250109,150800,107921380,4455,4455,4455,4455,0
|
|
20250109,150700,107921380,4455,4455,4455,4455,3
|
|
20250109,150600,107908015,4470,4470,4470,4470,1
|
|
20250109,150500,107903545,4470,4470,4470,4470,0
|
|
20250109,150400,107903545,4470,4470,4470,4470,0
|
|
20250109,150300,107903545,4470,4470,4470,4470,892
|
|
20250109,150200,103916305,4470,4470,4470,4470,900
|
|
20250109,150100,99893305,4470,4470,4470,4470,6
|
|
20250109,150000,99866485,4470,4470,4470,4470,4
|
|
20250109,145900,99848605,4460,4460,4460,4460,0
|
|
20250109,145800,99848605,4460,4460,4460,4460,0
|
|
20250109,145700,99848605,4460,4460,4460,4460,0
|
|
20250109,145600,99848605,4460,4460,4460,4460,0
|
|
20250109,145500,99848605,4460,4460,4460,4460,0
|
|
20250109,145400,99848605,4460,4460,4460,4460,0
|
|
20250109,145300,99848605,4460,4460,4460,4460,1
|
|
20250109,145200,99844145,4460,4460,4460,4460,561
|
|
20250109,145100,97342085,4470,4470,4470,4470,1
|
|
20250109,145000,97337615,4470,4470,4470,4470,0
|
|
20250109,144900,97337615,4470,4470,4470,4470,0
|
|
20250109,144800,97337615,4470,4470,4470,4470,1
|
|
20250109,144700,97333145,4460,4460,4460,4460,0
|
|
20250109,144600,97333145,4460,4460,4460,4460,0
|
|
20250109,144500,97333145,4460,4460,4460,4460,0
|
|
20250109,144400,97333145,4460,4460,4460,4460,12
|
|
20250109,144300,97279625,4460,4460,4460,4460,0
|
|
20250109,144200,97279625,4460,4460,4460,4460,0
|
|
20250109,144100,97279625,4460,4460,4460,4460,0
|
|
20250109,144000,97279625,4460,4460,4460,4460,0
|
|
20250109,143900,97279625,4460,4460,4460,4460,5
|
|
20250109,143800,97257325,4465,4465,4465,4465,0
|
|
20250109,143700,97257325,4465,4470,4470,4465,2455
|
|
20250109,143600,86293590,4470,4470,4470,4470,0
|
|
20250109,143500,86293590,4470,4470,4470,4470,3
|
|
20250109,143400,86280180,4480,4480,4480,4480,0
|
|
20250109,143300,86280180,4480,4480,4480,4480,0
|
|
20250109,143200,86280180,4480,4480,4480,4480,0
|
|
20250109,143100,86280180,4480,4480,4480,4480,0
|
|
20250109,143000,86280180,4480,4480,4480,4480,5
|
|
20250109,142900,86257780,4480,4480,4480,4480,0
|
|
20250109,142800,86257780,4480,4480,4480,4480,0
|
|
20250109,142700,86257780,4480,4480,4480,4480,0
|
|
20250109,142600,86257780,4480,4480,4480,4480,0
|
|
20250109,142500,86257780,4480,4480,4480,4480,0
|
|
20250109,142400,86257780,4480,4480,4480,4480,0
|
|
20250109,142300,86257780,4480,4480,4480,4480,0
|
|
20250109,142200,86257780,4480,4480,4480,4480,0
|
|
20250109,142100,86257780,4480,4480,4480,4480,11
|
|
20250109,142000,86208500,4480,4480,4480,4480,0
|
|
20250109,141900,86208500,4480,4480,4480,4480,0
|
|
20250109,141800,86208500,4480,4480,4480,4480,0
|
|
20250109,141700,86208500,4480,4480,4480,4480,0
|
|
20250109,141600,86208500,4480,4480,4480,4480,0
|
|
20250109,141500,86208500,4480,4480,4480,4480,0
|
|
20250109,141400,86208500,4480,4480,4480,4480,0
|
|
20250109,141300,86208500,4480,4480,4480,4480,0
|
|
20250109,141200,86208500,4480,4480,4480,4480,0
|
|
20250109,141100,86208500,4480,4480,4480,4480,0
|
|
20250109,141000,86208500,4480,4480,4480,4480,0
|
|
20250109,140900,86208500,4480,4480,4480,4480,0
|
|
20250109,140800,86208500,4480,4480,4480,4480,0
|
|
20250109,140700,86208500,4480,4480,4480,4480,0
|
|
20250109,140600,86208500,4480,4480,4480,4480,0
|
|
20250109,140500,86208500,4480,4480,4480,4480,0
|
|
20250109,140400,86208500,4480,4480,4480,4480,0
|
|
20250109,140300,86208500,4480,4480,4480,4480,0
|
|
20250109,140200,86208500,4480,4480,4480,4480,0
|
|
20250109,140100,86208500,4480,4475,4480,4470,239
|
|
20250109,140000,85139930,4480,4480,4480,4480,0
|
|
20250109,135900,85139930,4480,4480,4480,4480,0
|
|
20250109,135800,85139930,4480,4480,4480,4480,8
|
|
20250109,135700,85104090,4480,4480,4480,4480,0
|
|
20250109,135600,85104090,4480,4480,4480,4480,20
|
|
20250109,135500,85014490,4475,4475,4475,4475,10
|
|
20250109,135400,84969740,4480,4480,4480,4480,31
|
|
20250109,135300,84830860,4480,4480,4480,4480,0
|
|
20250109,135200,84830860,4480,4480,4480,4480,0
|
|
20250109,135100,84830860,4480,4480,4480,4480,0
|
|
20250109,135000,84830860,4480,4480,4480,4480,0
|
|
20250109,134900,84830860,4480,4480,4480,4480,0
|
|
20250109,134800,84830860,4480,4480,4480,4480,0
|
|
20250109,134700,84830860,4480,4480,4480,4480,0
|
|
20250109,134600,84830860,4480,4480,4480,4480,0
|
|
20250109,134500,84830860,4480,4480,4480,4480,0
|
|
20250109,134400,84830860,4480,4480,4480,4480,0
|
|
20250109,134300,84830860,4480,4480,4480,4480,0
|
|
20250109,134200,84830860,4480,4480,4480,4480,0
|
|
20250109,134100,84830860,4480,4480,4480,4480,0
|
|
20250109,134000,84830860,4480,4480,4480,4480,0
|
|
20250109,133900,84830860,4480,4480,4480,4480,1
|
|
20250109,133800,84826380,4475,4475,4475,4475,10
|
|
20250109,133700,84781630,4475,4475,4475,4475,0
|
|
20250109,133600,84781630,4475,4475,4475,4475,0
|
|
20250109,133500,84781630,4475,4475,4475,4475,0
|
|
20250109,133400,84781630,4475,4480,4480,4475,3
|
|
20250109,133300,84768200,4480,4480,4480,4480,0
|
|
20250109,133200,84768200,4480,4480,4480,4480,50
|
|
20250109,133100,84544200,4480,4480,4480,4480,0
|
|
20250109,133000,84544200,4480,4480,4480,4480,0
|
|
20250109,132900,84544200,4480,4480,4480,4480,0
|
|
20250109,132800,84544200,4480,4480,4480,4480,0
|
|
20250109,132700,84544200,4480,4480,4480,4480,0
|
|
20250109,132600,84544200,4480,4480,4480,4480,0
|
|
20250109,132500,84544200,4480,4480,4480,4480,0
|
|
20250109,132400,84544200,4480,4480,4480,4480,0
|
|
20250109,132300,84544200,4480,4480,4480,4480,1
|
|
20250109,132200,84539720,4475,4475,4475,4475,0
|
|
20250109,132100,84539720,4475,4475,4475,4475,0
|
|
20250109,132000,84539720,4475,4475,4475,4475,0
|
|
20250109,131900,84539720,4475,4475,4475,4475,0
|
|
20250109,131800,84539720,4475,4475,4475,4475,0
|
|
20250109,131700,84539720,4475,4475,4475,4475,0
|
|
20250109,131600,84539720,4475,4475,4475,4475,0
|
|
20250109,131500,84539720,4475,4475,4475,4475,1
|
|
20250109,131400,84535245,4470,4470,4470,4470,0
|
|
20250109,131300,84535245,4470,4470,4470,4470,0
|
|
20250109,131200,84535245,4470,4470,4470,4470,0
|
|
20250109,131100,84535245,4470,4470,4470,4470,0
|
|
20250109,131000,84535245,4470,4475,4475,4470,1317
|
|
20250109,130900,78645600,4470,4470,4470,4470,0
|
|
20250109,130800,78645600,4470,4470,4470,4470,0
|
|
20250109,130700,78645600,4470,4470,4470,4470,0
|
|
20250109,130600,78645600,4470,4470,4470,4470,0
|
|
20250109,130500,78645600,4470,4470,4470,4470,0
|
|
20250109,130400,78645600,4470,4470,4470,4470,0
|
|
20250109,130300,78645600,4470,4470,4470,4470,0
|
|
20250109,130200,78645600,4470,4470,4470,4470,70
|
|
20250109,130100,78332700,4470,4470,4470,4470,64
|
|
20250109,130000,78046620,4470,4470,4470,4470,0
|
|
20250109,125900,78046620,4470,4470,4470,4470,0
|
|
20250109,125800,78046620,4470,4470,4470,4470,0
|
|
20250109,125700,78046620,4470,4470,4470,4470,0
|
|
20250109,125600,78046620,4470,4470,4470,4470,0
|
|
20250109,125500,78046620,4470,4470,4470,4470,0
|
|
20250109,125400,78046620,4470,4470,4470,4470,0
|
|
20250109,125300,78046620,4470,4470,4470,4470,0
|
|
20250109,125200,78046620,4470,4470,4470,4470,0
|
|
20250109,125100,78046620,4470,4470,4470,4470,0
|
|
20250109,125000,78046620,4470,4470,4470,4470,0
|
|
20250109,124900,78046620,4470,4470,4470,4470,20
|
|
20250109,124800,77957220,4470,4470,4470,4470,0
|
|
20250109,124700,77957220,4470,4470,4470,4470,0
|
|
20250109,124600,77957220,4470,4470,4470,4470,0
|
|
20250109,124500,77957220,4470,4470,4470,4470,0
|
|
20250109,124400,77957220,4470,4470,4470,4470,0
|
|
20250109,124300,77957220,4470,4470,4470,4470,0
|
|
20250109,124200,77957220,4470,4470,4470,4470,0
|
|
20250109,124100,77957220,4470,4470,4470,4470,0
|
|
20250109,124000,77957220,4470,4470,4470,4470,0
|
|
20250109,123900,77957220,4470,4470,4470,4470,1
|
|
20250109,123800,77952750,4470,4470,4470,4470,0
|
|
20250109,123700,77952750,4470,4470,4470,4470,0
|
|
20250109,123600,77952750,4470,4470,4470,4470,0
|
|
20250109,123500,77952750,4470,4470,4470,4470,0
|
|
20250109,123400,77952750,4470,4470,4470,4470,0
|
|
20250109,123300,77952750,4470,4470,4470,4470,0
|
|
20250109,123200,77952750,4470,4470,4470,4470,5
|
|
20250109,123100,77930400,4475,4475,4475,4475,0
|
|
20250109,123000,77930400,4475,4475,4475,4475,0
|
|
20250109,122900,77930400,4475,4475,4475,4475,0
|
|
20250109,122800,77930400,4475,4475,4475,4475,0
|
|
20250109,122700,77930400,4475,4475,4475,4475,1
|
|
20250109,122600,77925925,4465,4465,4465,4465,3
|
|
20250109,122500,77912530,4465,4465,4465,4465,0
|
|
20250109,122400,77912530,4465,4465,4465,4465,0
|
|
20250109,122300,77912530,4465,4465,4465,4465,0
|
|
20250109,122200,77912530,4465,4465,4465,4465,0
|
|
20250109,122100,77912530,4465,4465,4465,4465,0
|
|
20250109,122000,77912530,4465,4465,4465,4465,2
|
|
20250109,121900,77903600,4465,4465,4465,4465,0
|
|
20250109,121800,77903600,4465,4465,4465,4465,0
|
|
20250109,121700,77903600,4465,4465,4465,4465,0
|
|
20250109,121600,77903600,4465,4465,4465,4465,3
|
|
20250109,121500,77890205,4465,4465,4465,4465,0
|
|
20250109,121400,77890205,4465,4465,4465,4465,0
|
|
20250109,121300,77890205,4465,4465,4465,4465,0
|
|
20250109,121200,77890205,4465,4465,4465,4465,0
|
|
20250109,121100,77890205,4465,4465,4465,4465,0
|
|
20250109,121000,77890205,4465,4465,4465,4465,0
|
|
20250109,120900,77890205,4465,4465,4465,4465,0
|
|
20250109,120800,77890205,4465,4465,4465,4465,0
|
|
20250109,120700,77890205,4465,4465,4465,4465,0
|
|
20250109,120600,77890205,4465,4465,4465,4465,0
|
|
20250109,120500,77890205,4465,4465,4465,4465,0
|
|
20250109,120400,77890205,4465,4465,4465,4465,0
|
|
20250109,120300,77890205,4465,4465,4465,4465,0
|
|
20250109,120200,77890205,4465,4465,4465,4465,0
|
|
20250109,120100,77890205,4465,4465,4465,4465,0
|
|
20250109,120000,77890205,4465,4465,4465,4465,0
|
|
20250109,115900,77890205,4465,4465,4465,4465,0
|
|
20250109,115800,77890205,4465,4465,4465,4465,0
|
|
20250109,115700,77890205,4465,4465,4465,4465,0
|
|
20250109,115600,77890205,4465,4465,4465,4465,0
|
|
20250109,115500,77890205,4465,4465,4465,4465,1
|
|
20250109,115400,77885740,4470,4470,4470,4470,0
|
|
20250109,115300,77885740,4470,4470,4470,4470,0
|
|
20250109,115200,77885740,4470,4470,4470,4470,0
|
|
20250109,115100,77885740,4470,4470,4470,4470,1
|
|
20250109,115000,77881270,4475,4475,4475,4475,0
|
|
20250109,114900,77881270,4475,4475,4475,4475,0
|
|
20250109,114800,77881270,4475,4475,4475,4475,0
|
|
20250109,114700,77881270,4475,4475,4475,4475,0
|
|
20250109,114600,77881270,4475,4475,4475,4475,0
|
|
20250109,114500,77881270,4475,4475,4475,4475,0
|
|
20250109,114400,77881270,4475,4475,4475,4475,0
|
|
20250109,114300,77881270,4475,4475,4475,4475,0
|
|
20250109,114200,77881270,4475,4475,4475,4475,0
|
|
20250109,114100,77881270,4475,4475,4475,4475,0
|
|
20250109,114000,77881270,4475,4475,4475,4475,0
|
|
20250109,113900,77881270,4475,4475,4475,4475,0
|
|
20250109,113800,77881270,4475,4475,4475,4475,0
|
|
20250109,113700,77881270,4475,4475,4475,4475,0
|
|
20250109,113600,77881270,4475,4475,4475,4475,0
|
|
20250109,113500,77881270,4475,4475,4475,4475,0
|
|
20250109,113400,77881270,4475,4475,4475,4475,0
|
|
20250109,113300,77881270,4475,4475,4475,4475,0
|
|
20250109,113200,77881270,4475,4475,4475,4475,0
|
|
20250109,113100,77881270,4475,4475,4475,4475,0
|
|
20250109,113000,77881270,4475,4475,4475,4475,0
|
|
20250109,112900,77881270,4475,4475,4475,4475,0
|
|
20250109,112800,77881270,4475,4475,4475,4475,1
|
|
20250109,112700,77876795,4480,4480,4480,4480,103
|
|
20250109,112600,77415355,4480,4480,4480,4480,0
|
|
20250109,112500,77415355,4480,4480,4480,4480,1
|
|
20250109,112400,77410875,4475,4475,4475,4475,0
|
|
20250109,112300,77410875,4475,4475,4475,4475,0
|
|
20250109,112200,77410875,4475,4475,4475,4475,5
|
|
20250109,112100,77388500,4460,4460,4460,4460,0
|
|
20250109,112000,77388500,4460,4460,4460,4460,0
|
|
20250109,111900,77388500,4460,4460,4460,4460,0
|
|
20250109,111800,77388500,4460,4460,4460,4460,0
|
|
20250109,111700,77388500,4460,4460,4460,4460,0
|
|
20250109,111600,77388500,4460,4460,4460,4460,0
|
|
20250109,111500,77388500,4460,4465,4465,4460,423
|
|
20250109,111400,75501670,4480,4480,4480,4480,0
|
|
20250109,111300,75501670,4480,4480,4480,4480,0
|
|
20250109,111200,75501670,4480,4480,4480,4480,0
|
|
20250109,111100,75501670,4480,4480,4480,4480,0
|
|
20250109,111000,75501670,4480,4480,4480,4480,0
|
|
20250109,110900,75501670,4480,4480,4480,4480,0
|
|
20250109,110800,75501670,4480,4480,4480,4480,0
|
|
20250109,110700,75501670,4480,4480,4480,4480,0
|
|
20250109,110600,75501670,4480,4480,4480,4480,0
|
|
20250109,110500,75501670,4480,4480,4480,4480,5
|
|
20250109,110400,75479270,4480,4480,4480,4480,3
|
|
20250109,110300,75465830,4480,4480,4480,4480,0
|
|
20250109,110200,75465830,4480,4470,4480,4470,1600
|
|
20250109,110100,68298335,4475,4475,4475,4475,1
|
|
20250109,110000,68293860,4465,4465,4465,4465,0
|
|
20250109,105900,68293860,4465,4465,4465,4465,0
|
|
20250109,105800,68293860,4465,4465,4465,4465,0
|
|
20250109,105700,68293860,4465,4465,4465,4465,0
|
|
20250109,105600,68293860,4465,4465,4465,4465,0
|
|
20250109,105500,68293860,4465,4465,4465,4465,1
|
|
20250109,105400,68289395,4480,4480,4480,4480,0
|
|
20250109,105300,68289395,4480,4480,4480,4480,0
|
|
20250109,105200,68289395,4480,4480,4480,4480,0
|
|
20250109,105100,68289395,4480,4480,4480,4480,0
|
|
20250109,105000,68289395,4480,4480,4480,4480,0
|
|
20250109,104900,68289395,4480,4480,4480,4480,0
|
|
20250109,104800,68289395,4480,4480,4480,4480,0
|
|
20250109,104700,68289395,4480,4480,4480,4480,0
|
|
20250109,104600,68289395,4480,4480,4480,4480,0
|
|
20250109,104500,68289395,4480,4480,4480,4480,0
|
|
20250109,104400,68289395,4480,4480,4480,4480,0
|
|
20250109,104300,68289395,4480,4480,4480,4480,0
|
|
20250109,104200,68289395,4480,4480,4480,4480,1
|
|
20250109,104100,68284915,4480,4480,4480,4480,0
|
|
20250109,104000,68284915,4480,4480,4480,4480,0
|
|
20250109,103900,68284915,4480,4480,4480,4480,0
|
|
20250109,103800,68284915,4480,4480,4480,4480,4
|
|
20250109,103700,68266995,4460,4465,4465,4460,16
|
|
20250109,103600,68195630,4465,4465,4465,4465,0
|
|
20250109,103500,68195630,4465,4465,4465,4465,1
|
|
20250109,103400,68191165,4480,4470,4480,4470,84
|
|
20250109,103300,67815295,4470,4470,4470,4470,2000
|
|
20250109,103200,58875295,4470,4470,4470,4470,0
|
|
20250109,103100,58875295,4470,4470,4470,4470,0
|
|
20250109,103000,58875295,4470,4470,4470,4470,0
|
|
20250109,102900,58875295,4470,4470,4470,4470,0
|
|
20250109,102800,58875295,4470,4470,4470,4470,0
|
|
20250109,102700,58875295,4470,4470,4470,4470,0
|
|
20250109,102600,58875295,4470,4470,4470,4470,1
|
|
20250109,102500,58870825,4460,4460,4460,4460,0
|
|
20250109,102400,58870825,4460,4475,4475,4460,105
|
|
20250109,102300,58402430,4475,4470,4475,4460,46
|
|
20250109,102200,58197095,4470,4470,4470,4470,0
|
|
20250109,102100,58197095,4470,4470,4470,4470,94
|
|
20250109,102000,57776915,4470,4470,4470,4470,0
|
|
20250109,101900,57776915,4470,4470,4470,4470,0
|
|
20250109,101800,57776915,4470,4470,4470,4470,0
|
|
20250109,101700,57776915,4470,4470,4470,4470,7
|
|
20250109,101600,57745625,4470,4470,4470,4470,1
|
|
20250109,101500,57741155,4470,4470,4470,4470,1
|
|
20250109,101400,57736685,4470,4470,4470,4470,0
|
|
20250109,101300,57736685,4470,4470,4470,4470,0
|
|
20250109,101200,57736685,4470,4470,4470,4470,0
|
|
20250109,101100,57736685,4470,4470,4470,4470,0
|
|
20250109,101000,57736685,4470,4470,4470,4470,10
|
|
20250109,100900,57691985,4470,4470,4470,4470,0
|
|
20250109,100800,57691985,4470,4470,4470,4470,0
|
|
20250109,100700,57691985,4470,4470,4470,4470,1
|
|
20250109,100600,57687515,4470,4470,4470,4470,0
|
|
20250109,100500,57687515,4470,4470,4470,4470,0
|
|
20250109,100400,57687515,4470,4470,4470,4470,1
|
|
20250109,100300,57683045,4470,4470,4470,4470,1
|
|
20250109,100200,57678575,4465,4465,4465,4465,0
|
|
20250109,100100,57678575,4465,4465,4465,4465,0
|
|
20250109,100000,57678575,4465,4465,4465,4465,0
|
|
20250109,095900,57678575,4465,4465,4465,4465,0
|
|
20250109,095800,57678575,4465,4465,4465,4465,0
|
|
20250109,095700,57678575,4465,4465,4465,4465,0
|
|
20250109,095600,57678575,4465,4465,4465,4465,0
|
|
20250109,095500,57678575,4465,4465,4465,4465,0
|
|
20250109,095400,57678575,4465,4465,4465,4465,0
|
|
20250109,095300,57678575,4465,4465,4465,4465,23
|
|
20250109,095200,57575880,4465,4465,4465,4465,0
|
|
20250109,095100,57575880,4465,4465,4465,4465,0
|
|
20250109,095000,57575880,4465,4465,4465,4465,1
|
|
20250109,094900,57571415,4460,4460,4460,4460,0
|
|
20250109,094800,57571415,4460,4460,4460,4460,4
|
|
20250109,094700,57553575,4470,4470,4470,4470,0
|
|
20250109,094600,57553575,4470,4470,4470,4470,0
|
|
20250109,094500,57553575,4470,4470,4470,4470,0
|
|
20250109,094400,57553575,4470,4465,4470,4465,6
|
|
20250109,094300,57526775,4465,4465,4465,4465,0
|
|
20250109,094200,57526775,4465,4455,4475,4455,35
|
|
20250109,094100,57370445,4455,4455,4455,4455,0
|
|
20250109,094000,57370445,4455,4455,4455,4455,0
|
|
20250109,093900,57370445,4455,4455,4455,4455,1
|
|
20250109,093800,57365990,4440,4440,4440,4440,0
|
|
20250109,093700,57365990,4440,4440,4440,4440,0
|
|
20250109,093600,57365990,4440,4440,4440,4440,0
|
|
20250109,093500,57365990,4440,4440,4440,4440,0
|
|
20250109,093400,57365990,4440,4440,4440,4440,272
|
|
20250109,093300,56158310,4440,4440,4440,4440,0
|
|
20250109,093200,56158310,4440,4440,4440,4440,639
|
|
20250109,093100,53321150,4430,4430,4430,4430,0
|
|
20250109,093000,53321150,4430,4450,4450,4430,1030
|
|
20250109,092900,48753495,4445,4445,4445,4445,0
|
|
20250109,092800,48753495,4445,4460,4470,4445,141
|
|
20250109,092700,48126235,4460,4460,4460,4460,0
|
|
20250109,092600,48126235,4460,4460,4460,4460,0
|
|
20250109,092500,48126235,4460,4460,4460,4460,1
|
|
20250109,092400,48121775,4480,4470,4480,4470,21
|
|
20250109,092300,48027705,4460,4480,4480,4460,6
|
|
20250109,092200,48000845,4480,4480,4480,4480,4
|
|
20250109,092100,47982925,4480,4470,4480,4470,100
|
|
20250109,092000,47535160,4470,4470,4470,4470,23
|
|
20250109,091900,47432350,4455,4435,4455,4435,996
|
|
20250109,091800,43015050,4435,4435,4435,4435,100
|
|
20250109,091700,42571550,4400,4430,4430,4400,3454
|
|
20250109,091600,27352205,4435,4435,4435,4435,55
|
|
20250109,091500,27108280,4435,4460,4460,4435,1007
|
|
20250109,091400,22642090,4460,4450,4460,4450,4
|
|
20250109,091300,22624270,4400,4400,4400,4400,0
|
|
20250109,091200,22624270,4400,4400,4400,4400,0
|
|
20250109,091100,22624270,4400,4400,4400,4400,0
|
|
20250109,091000,22624270,4400,4400,4400,4400,0
|
|
20250109,090900,22624270,4400,4400,4400,4400,0
|
|
20250109,090800,22624270,4400,4425,4425,4400,300
|
|
20250109,090700,21303705,4425,4415,4425,4390,2462
|
|
20250109,090600,10470135,4445,4425,4445,4405,1062
|
|
20250109,090500,5784405,4415,4415,4415,4415,0
|
|
20250109,090400,5784405,4415,4415,4415,4415,0
|
|
20250109,090300,5784405,4415,4435,4435,4415,1000
|
|
20250109,090200,1361675,4490,4460,4490,4420,301
|
|
20250109,090100,26950,4490,4490,4490,4490,4
|
|
20250109,090000,8990,4495,4495,4495,4495,2
|