650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194700,109485250,4290,4290,4290,4290,96
|
|
20250117,194600,109485250,4290,4290,4290,4290,0
|
|
20250117,194500,109485250,4290,4290,4290,4290,0
|
|
20250117,194400,109485250,4290,4290,4290,4290,0
|
|
20250117,194300,109485250,4290,4290,4290,4290,0
|
|
20250117,194200,109485250,4290,4290,4290,4290,0
|
|
20250117,194100,109485250,4290,4290,4290,4290,0
|
|
20250117,194000,109485250,4290,4290,4290,4290,0
|
|
20250117,193900,109485250,4290,4290,4290,4290,0
|
|
20250117,193800,109485250,4290,4290,4290,4290,0
|
|
20250117,193700,109485250,4290,4290,4290,4290,0
|
|
20250117,193600,109485250,4290,4290,4290,4290,0
|
|
20250117,193500,109485250,4290,4290,4290,4290,0
|
|
20250117,193400,109485250,4290,4290,4290,4290,0
|
|
20250117,193300,109485250,4290,4290,4290,4290,0
|
|
20250117,193200,109485250,4290,4290,4290,4290,0
|
|
20250117,193100,109485250,4290,4290,4290,4290,0
|
|
20250117,193000,109485250,4290,4290,4290,4290,0
|
|
20250117,192900,109485250,4290,4290,4290,4290,0
|
|
20250117,192800,109485250,4290,4290,4290,4290,0
|
|
20250117,192700,109485250,4290,4290,4290,4290,0
|
|
20250117,192600,109485250,4290,4290,4290,4290,0
|
|
20250117,192500,109485250,4290,4290,4290,4290,0
|
|
20250117,192400,109485250,4290,4290,4290,4290,0
|
|
20250117,192300,109485250,4290,4290,4290,4290,0
|
|
20250117,192200,109485250,4290,4290,4290,4290,0
|
|
20250117,192100,109485250,4290,4290,4290,4290,0
|
|
20250117,192000,109485250,4290,4290,4290,4290,0
|
|
20250117,191900,109485250,4290,4290,4290,4290,0
|
|
20250117,191800,109485250,4290,4290,4290,4290,0
|
|
20250117,191700,109485250,4290,4290,4290,4290,96
|
|
20250117,191600,109485250,4290,4290,4290,4290,0
|
|
20250117,191500,109485250,4290,4290,4290,4290,0
|
|
20250117,191400,109485250,4290,4290,4290,4290,0
|
|
20250117,191300,109485250,4290,4290,4290,4290,0
|
|
20250117,191200,109485250,4290,4290,4290,4290,0
|
|
20250117,191100,109485250,4290,4290,4290,4290,0
|
|
20250117,191000,109485250,4290,4290,4290,4290,0
|
|
20250117,190900,109485250,4290,4290,4290,4290,0
|
|
20250117,190800,109485250,4290,4290,4290,4290,0
|
|
20250117,190700,109485250,4290,4290,4290,4290,0
|
|
20250117,190600,109485250,4290,4290,4290,4290,0
|
|
20250117,190500,109485250,4290,4290,4290,4290,0
|
|
20250117,190400,109485250,4290,4290,4290,4290,0
|
|
20250117,190300,109485250,4290,4290,4290,4290,0
|
|
20250117,190200,109485250,4290,4290,4290,4290,0
|
|
20250117,190100,109485250,4290,4290,4290,4290,0
|
|
20250117,190000,109485250,4290,4290,4290,4290,0
|
|
20250117,185900,109485250,4290,4290,4290,4290,0
|
|
20250117,185800,109485250,4290,4290,4290,4290,0
|
|
20250117,185700,109485250,4290,4290,4290,4290,0
|
|
20250117,185600,109485250,4290,4290,4290,4290,0
|
|
20250117,185500,109485250,4290,4290,4290,4290,0
|
|
20250117,185400,109485250,4290,4290,4290,4290,0
|
|
20250117,185300,109485250,4290,4290,4290,4290,0
|
|
20250117,185200,109485250,4290,4290,4290,4290,0
|
|
20250117,185100,109485250,4290,4290,4290,4290,0
|
|
20250117,185000,109485250,4290,4290,4290,4290,0
|
|
20250117,184900,109485250,4290,4290,4290,4290,0
|
|
20250117,184800,109485250,4290,4290,4290,4290,0
|
|
20250117,184700,109485250,4290,4290,4290,4290,96
|
|
20250117,184600,109485250,4290,4290,4290,4290,0
|
|
20250117,184500,109485250,4290,4290,4290,4290,0
|
|
20250117,184400,109485250,4290,4290,4290,4290,0
|
|
20250117,184300,109485250,4290,4290,4290,4290,0
|
|
20250117,184200,109485250,4290,4290,4290,4290,0
|
|
20250117,184100,109485250,4290,4290,4290,4290,0
|
|
20250117,184000,109485250,4290,4290,4290,4290,0
|
|
20250117,183900,109485250,4290,4290,4290,4290,0
|
|
20250117,183800,109485250,4290,4290,4290,4290,0
|
|
20250117,183700,109485250,4290,4290,4290,4290,0
|
|
20250117,183600,109485250,4290,4290,4290,4290,0
|
|
20250117,183500,109485250,4290,4290,4290,4290,0
|
|
20250117,183400,109485250,4290,4290,4290,4290,0
|
|
20250117,183300,109485250,4290,4290,4290,4290,0
|
|
20250117,183200,109485250,4290,4290,4290,4290,0
|
|
20250117,183100,109485250,4290,4290,4290,4290,0
|
|
20250117,183000,109485250,4290,4290,4290,4290,0
|
|
20250117,182900,109485250,4290,4290,4290,4290,0
|
|
20250117,182800,109485250,4290,4290,4290,4290,0
|
|
20250117,182700,109485250,4290,4290,4290,4290,0
|
|
20250117,182600,109485250,4290,4290,4290,4290,0
|
|
20250117,182500,109485250,4290,4290,4290,4290,0
|
|
20250117,182400,109485250,4290,4290,4290,4290,0
|
|
20250117,182300,109485250,4290,4290,4290,4290,0
|
|
20250117,182200,109485250,4290,4290,4290,4290,0
|
|
20250117,182100,109485250,4290,4290,4290,4290,0
|
|
20250117,182000,109485250,4290,4290,4290,4290,0
|
|
20250117,181900,109485250,4290,4290,4290,4290,0
|
|
20250117,181800,109485250,4290,4290,4290,4290,0
|
|
20250117,181700,109485250,4290,4290,4290,4290,96
|
|
20250117,181600,109485250,4290,4290,4290,4290,0
|
|
20250117,181500,109485250,4290,4290,4290,4290,0
|
|
20250117,181400,109485250,4290,4290,4290,4290,0
|
|
20250117,181300,109485250,4290,4290,4290,4290,0
|
|
20250117,181200,109485250,4290,4290,4290,4290,0
|
|
20250117,181100,109485250,4290,4290,4290,4290,0
|
|
20250117,181000,109485250,4290,4290,4290,4290,0
|
|
20250117,180900,109485250,4290,4290,4290,4290,0
|
|
20250117,180800,109485250,4290,4290,4290,4290,0
|
|
20250117,180700,109485250,4290,4290,4290,4290,0
|
|
20250117,180600,109485250,4290,4290,4290,4290,0
|
|
20250117,180500,109485250,4290,4290,4290,4290,0
|
|
20250117,180400,109485250,4290,4290,4290,4290,0
|
|
20250117,180300,109485250,4290,4290,4290,4290,0
|
|
20250117,180200,109485250,4290,4290,4290,4290,0
|
|
20250117,180100,109485250,4290,4290,4290,4290,0
|
|
20250117,180000,109485250,4290,4290,4290,4290,0
|
|
20250117,175900,109485250,4290,4290,4290,4290,0
|
|
20250117,175800,109485250,4290,4290,4290,4290,0
|
|
20250117,175700,109485250,4290,4290,4290,4290,0
|
|
20250117,175600,109485250,4290,4290,4290,4290,0
|
|
20250117,175500,109485250,4290,4290,4290,4290,0
|
|
20250117,175400,109485250,4290,4290,4290,4290,0
|
|
20250117,175300,109485250,4290,4290,4290,4290,0
|
|
20250117,175200,109485250,4290,4290,4290,4290,0
|
|
20250117,175100,109485250,4290,4290,4290,4290,0
|
|
20250117,175000,109485250,4290,4290,4290,4290,0
|
|
20250117,174900,109485250,4290,4290,4290,4290,0
|
|
20250117,174800,109485250,4290,4290,4290,4290,0
|
|
20250117,174700,109485250,4290,4290,4290,4290,96
|
|
20250117,174600,109485250,4290,4290,4290,4290,0
|
|
20250117,174500,109485250,4290,4290,4290,4290,0
|
|
20250117,174400,109485250,4290,4290,4290,4290,0
|
|
20250117,174300,109485250,4290,4290,4290,4290,0
|
|
20250117,174200,109485250,4290,4290,4290,4290,0
|
|
20250117,174100,109485250,4290,4290,4290,4290,0
|
|
20250117,174000,109485250,4290,4290,4290,4290,0
|
|
20250117,173900,109485250,4290,4290,4290,4290,0
|
|
20250117,173800,109485250,4290,4290,4290,4290,0
|
|
20250117,173700,109485250,4290,4290,4290,4290,0
|
|
20250117,173600,109485250,4290,4290,4290,4290,0
|
|
20250117,173500,109485250,4290,4290,4290,4290,0
|
|
20250117,173400,109485250,4290,4290,4290,4290,0
|
|
20250117,173300,109485250,4290,4290,4290,4290,0
|
|
20250117,173200,109485250,4290,4290,4290,4290,0
|
|
20250117,173100,109485250,4290,4290,4290,4290,0
|
|
20250117,173000,109485250,4290,4290,4290,4290,0
|
|
20250117,172900,109485250,4290,4290,4290,4290,0
|
|
20250117,172800,109485250,4290,4290,4290,4290,0
|
|
20250117,172700,109485250,4290,4290,4290,4290,0
|
|
20250117,172600,109485250,4290,4290,4290,4290,0
|
|
20250117,172500,109485250,4290,4290,4290,4290,0
|
|
20250117,172400,109485250,4290,4290,4290,4290,0
|
|
20250117,172300,109485250,4290,4290,4290,4290,0
|
|
20250117,172200,109485250,4290,4290,4290,4290,0
|
|
20250117,172100,109485250,4290,4290,4290,4290,0
|
|
20250117,172000,109485250,4290,4290,4290,4290,0
|
|
20250117,171900,109485250,4290,4290,4290,4290,0
|
|
20250117,171800,109485250,4290,4290,4290,4290,0
|
|
20250117,171700,109485250,4290,4290,4290,4290,96
|
|
20250117,171600,109485250,4290,4290,4290,4290,0
|
|
20250117,171500,109485250,4290,4290,4290,4290,0
|
|
20250117,171400,109485250,4290,4290,4290,4290,0
|
|
20250117,171300,109485250,4290,4290,4290,4290,0
|
|
20250117,171200,109485250,4290,4290,4290,4290,0
|
|
20250117,171100,109485250,4290,4290,4290,4290,0
|
|
20250117,171000,109485250,4290,4290,4290,4290,0
|
|
20250117,170900,109485250,4290,4290,4290,4290,0
|
|
20250117,170800,109485250,4290,4290,4290,4290,0
|
|
20250117,170700,109485250,4290,4290,4290,4290,0
|
|
20250117,170600,109485250,4290,4290,4290,4290,0
|
|
20250117,170500,109485250,4290,4290,4290,4290,0
|
|
20250117,170400,109485250,4290,4290,4290,4290,0
|
|
20250117,170300,109485250,4290,4290,4290,4290,0
|
|
20250117,170200,109485250,4290,4290,4290,4290,0
|
|
20250117,170100,109485250,4290,4290,4290,4290,0
|
|
20250117,170000,109485250,4290,4290,4290,4290,0
|
|
20250117,165900,109485250,4290,4290,4290,4290,0
|
|
20250117,165800,109485250,4290,4290,4290,4290,0
|
|
20250117,165700,109485250,4290,4290,4290,4290,0
|
|
20250117,165600,109485250,4290,4290,4290,4290,0
|
|
20250117,165500,109485250,4290,4290,4290,4290,0
|
|
20250117,165400,109485250,4290,4290,4290,4290,0
|
|
20250117,165300,109485250,4290,4290,4290,4290,0
|
|
20250117,165200,109485250,4290,4290,4290,4290,0
|
|
20250117,165100,109485250,4290,4290,4290,4290,0
|
|
20250117,165000,109485250,4290,4290,4290,4290,0
|
|
20250117,164900,109485250,4290,4290,4290,4290,0
|
|
20250117,164800,109485250,4290,4290,4290,4290,0
|
|
20250117,164700,109485250,4290,4290,4290,4290,96
|
|
20250117,164600,109485250,4290,4290,4290,4290,0
|
|
20250117,164500,109485250,4290,4290,4290,4290,0
|
|
20250117,164400,109485250,4290,4290,4290,4290,0
|
|
20250117,164300,109485250,4290,4290,4290,4290,0
|
|
20250117,164200,109485250,4290,4290,4290,4290,0
|
|
20250117,164100,109485250,4290,4290,4290,4290,0
|
|
20250117,164000,109485250,4290,4290,4290,4290,0
|
|
20250117,163900,109485250,4290,4290,4290,4290,0
|
|
20250117,163800,109485250,4290,4290,4290,4290,0
|
|
20250117,163700,109485250,4290,4290,4290,4290,0
|
|
20250117,163600,109485250,4290,4290,4290,4290,0
|
|
20250117,163500,109485250,4290,4290,4290,4290,0
|
|
20250117,163400,109485250,4290,4290,4290,4290,0
|
|
20250117,163300,109485250,4290,4290,4290,4290,0
|
|
20250117,163200,109485250,4290,4290,4290,4290,0
|
|
20250117,163100,109485250,4290,4290,4290,4290,0
|
|
20250117,163000,109485250,4290,4290,4290,4290,0
|
|
20250117,162900,109485250,4290,4290,4290,4290,0
|
|
20250117,162800,109485250,4290,4290,4290,4290,0
|
|
20250117,162700,109485250,4290,4290,4290,4290,0
|
|
20250117,162600,109485250,4290,4290,4290,4290,0
|
|
20250117,162500,109485250,4290,4290,4290,4290,0
|
|
20250117,162400,109485250,4290,4290,4290,4290,0
|
|
20250117,162300,109485250,4290,4290,4290,4290,0
|
|
20250117,162200,109485250,4290,4290,4290,4290,0
|
|
20250117,162100,109485250,4290,4290,4290,4290,0
|
|
20250117,162000,109485250,4290,4290,4290,4290,0
|
|
20250117,161900,109485250,4290,4290,4290,4290,0
|
|
20250117,161800,109485250,4290,4290,4290,4290,0
|
|
20250117,161700,109485250,4290,4290,4290,4290,96
|
|
20250117,161600,109485250,4290,4290,4290,4290,0
|
|
20250117,161500,109485250,4290,4290,4290,4290,0
|
|
20250117,161400,109485250,4290,4290,4290,4290,0
|
|
20250117,161300,109485250,4290,4290,4290,4290,0
|
|
20250117,161200,109485250,4290,4290,4290,4290,0
|
|
20250117,161100,109485250,4290,4290,4290,4290,0
|
|
20250117,161000,109485250,4290,4290,4290,4290,0
|
|
20250117,160900,109485250,4290,4290,4290,4290,0
|
|
20250117,160800,109485250,4290,4290,4290,4290,0
|
|
20250117,160700,109485250,4290,4290,4290,4290,0
|
|
20250117,160600,109485250,4290,4290,4290,4290,0
|
|
20250117,160500,109485250,4290,4290,4290,4290,0
|
|
20250117,160400,109485250,4290,4290,4290,4290,0
|
|
20250117,160300,109485250,4290,4290,4290,4290,0
|
|
20250117,160200,109485250,4290,4290,4290,4290,0
|
|
20250117,160100,109485250,4290,4290,4290,4290,0
|
|
20250117,160000,109485250,4290,4290,4290,4290,0
|
|
20250117,155900,109485250,4290,4290,4290,4290,0
|
|
20250117,155800,109485250,4290,4290,4290,4290,0
|
|
20250117,155700,109485250,4290,4290,4290,4290,0
|
|
20250117,155600,109485250,4290,4290,4290,4290,0
|
|
20250117,155500,109485250,4290,4290,4290,4290,0
|
|
20250117,155400,109485250,4290,4290,4290,4290,0
|
|
20250117,155300,109485250,4290,4290,4290,4290,0
|
|
20250117,155200,109485250,4290,4290,4290,4290,0
|
|
20250117,155100,109485250,4290,4290,4290,4290,0
|
|
20250117,155000,109485250,4290,4290,4290,4290,0
|
|
20250117,154900,109485250,4290,4290,4290,4290,0
|
|
20250117,154800,109485250,4290,4290,4290,4290,0
|
|
20250117,154700,109485250,4290,4290,4290,4290,96
|
|
20250117,154600,109485250,4290,4290,4290,4290,0
|
|
20250117,154500,109485250,4290,4290,4290,4290,0
|
|
20250117,154400,109485250,4290,4290,4290,4290,0
|
|
20250117,154300,109485250,4290,4290,4290,4290,0
|
|
20250117,154200,109485250,4290,4290,4290,4290,0
|
|
20250117,154100,109485250,4290,4290,4290,4290,0
|
|
20250117,154000,109485250,4290,4290,4290,4290,0
|
|
20250117,153900,109485250,4290,4290,4290,4290,0
|
|
20250117,153800,109485250,4290,4290,4290,4290,0
|
|
20250117,153700,109485250,4290,4290,4290,4290,0
|
|
20250117,153600,109485250,4290,4290,4290,4290,0
|
|
20250117,153500,109485250,4290,4290,4290,4290,0
|
|
20250117,153400,109485250,4290,4290,4290,4290,0
|
|
20250117,153300,109485250,4290,4290,4290,4290,0
|
|
20250117,153200,109485250,4290,4290,4290,4290,0
|
|
20250117,153100,109485250,4290,4290,4290,4290,0
|
|
20250117,153000,109485250,4290,4290,4290,4290,96
|
|
20250117,152900,109073410,4280,4280,4280,4280,0
|
|
20250117,152800,109073410,4280,4280,4280,4280,0
|
|
20250117,152700,109073410,4280,4280,4280,4280,0
|
|
20250117,152600,109073410,4280,4280,4280,4280,0
|
|
20250117,152500,109073410,4280,4280,4280,4280,0
|
|
20250117,152400,109073410,4280,4280,4280,4280,0
|
|
20250117,152300,109073410,4280,4280,4280,4280,0
|
|
20250117,152200,109073410,4280,4280,4280,4280,0
|
|
20250117,152100,109073410,4280,4280,4280,4280,0
|
|
20250117,152000,109073410,4280,4280,4280,4280,0
|
|
20250117,151900,109073410,4280,4280,4280,4280,0
|
|
20250117,151800,109073410,4280,4280,4280,4280,0
|
|
20250117,151700,109073410,4280,4280,4280,4280,0
|
|
20250117,151600,109073410,4280,4280,4280,4280,4
|
|
20250117,151500,109056290,4275,4275,4275,4275,1
|
|
20250117,151400,109052015,4280,4280,4280,4280,0
|
|
20250117,151300,109052015,4280,4280,4280,4280,0
|
|
20250117,151200,109052015,4280,4280,4280,4280,0
|
|
20250117,151100,109052015,4280,4280,4280,4280,0
|
|
20250117,151000,109052015,4280,4280,4280,4280,0
|
|
20250117,150900,109052015,4280,4280,4280,4280,0
|
|
20250117,150800,109052015,4280,4285,4285,4280,857
|
|
20250117,150700,105380140,4290,4290,4290,4290,0
|
|
20250117,150600,105380140,4290,4290,4290,4290,0
|
|
20250117,150500,105380140,4290,4290,4290,4290,1
|
|
20250117,150400,105375850,4290,4290,4290,4290,0
|
|
20250117,150300,105375850,4290,4290,4290,4290,0
|
|
20250117,150200,105375850,4290,4290,4290,4290,0
|
|
20250117,150100,105375850,4290,4290,4290,4290,0
|
|
20250117,150000,105375850,4290,4290,4290,4290,0
|
|
20250117,145900,105375850,4290,4290,4290,4290,0
|
|
20250117,145800,105375850,4290,4290,4290,4290,11
|
|
20250117,145700,105328660,4285,4285,4285,4285,0
|
|
20250117,145600,105328660,4285,4285,4285,4285,104
|
|
20250117,145500,104883020,4290,4290,4290,4290,0
|
|
20250117,145400,104883020,4290,4290,4290,4290,0
|
|
20250117,145300,104883020,4290,4290,4290,4290,0
|
|
20250117,145200,104883020,4290,4290,4290,4290,0
|
|
20250117,145100,104883020,4290,4290,4290,4290,120
|
|
20250117,145000,104368220,4300,4300,4300,4300,585
|
|
20250117,144900,101852720,4300,4300,4300,4300,0
|
|
20250117,144800,101852720,4300,4300,4300,4300,0
|
|
20250117,144700,101852720,4300,4300,4300,4300,0
|
|
20250117,144600,101852720,4300,4300,4300,4300,0
|
|
20250117,144500,101852720,4300,4300,4300,4300,0
|
|
20250117,144400,101852720,4300,4300,4300,4300,0
|
|
20250117,144300,101852720,4300,4300,4300,4300,100
|
|
20250117,144200,101422720,4300,4300,4300,4300,0
|
|
20250117,144100,101422720,4300,4300,4300,4300,0
|
|
20250117,144000,101422720,4300,4300,4300,4300,0
|
|
20250117,143900,101422720,4300,4300,4300,4300,0
|
|
20250117,143800,101422720,4300,4300,4300,4300,0
|
|
20250117,143700,101422720,4300,4285,4300,4285,29
|
|
20250117,143600,101298185,4300,4300,4300,4300,0
|
|
20250117,143500,101298185,4300,4300,4300,4300,0
|
|
20250117,143400,101298185,4300,4300,4300,4300,0
|
|
20250117,143300,101298185,4300,4300,4300,4300,0
|
|
20250117,143200,101298185,4300,4300,4300,4300,1
|
|
20250117,143100,101293885,4285,4285,4285,4285,0
|
|
20250117,143000,101293885,4285,4285,4285,4285,0
|
|
20250117,142900,101293885,4285,4285,4285,4285,0
|
|
20250117,142800,101293885,4285,4285,4285,4285,20
|
|
20250117,142700,101208185,4300,4300,4300,4300,1
|
|
20250117,142600,101203885,4300,4300,4300,4300,0
|
|
20250117,142500,101203885,4300,4300,4300,4300,0
|
|
20250117,142400,101203885,4300,4300,4300,4300,0
|
|
20250117,142300,101203885,4300,4300,4300,4300,0
|
|
20250117,142200,101203885,4300,4300,4300,4300,0
|
|
20250117,142100,101203885,4300,4300,4300,4300,7
|
|
20250117,142000,101173785,4300,4300,4300,4300,0
|
|
20250117,141900,101173785,4300,4300,4300,4300,0
|
|
20250117,141800,101173785,4300,4300,4300,4300,0
|
|
20250117,141700,101173785,4300,4300,4300,4300,0
|
|
20250117,141600,101173785,4300,4300,4300,4300,0
|
|
20250117,141500,101173785,4300,4300,4300,4300,0
|
|
20250117,141400,101173785,4300,4300,4300,4300,0
|
|
20250117,141300,101173785,4300,4300,4300,4300,0
|
|
20250117,141200,101173785,4300,4300,4300,4300,0
|
|
20250117,141100,101173785,4300,4300,4300,4300,0
|
|
20250117,141000,101173785,4300,4300,4300,4300,0
|
|
20250117,140900,101173785,4300,4300,4300,4300,0
|
|
20250117,140800,101173785,4300,4300,4300,4300,0
|
|
20250117,140700,101173785,4300,4300,4300,4300,0
|
|
20250117,140600,101173785,4300,4300,4300,4300,0
|
|
20250117,140500,101173785,4300,4300,4300,4300,0
|
|
20250117,140400,101173785,4300,4300,4300,4300,1
|
|
20250117,140300,101169485,4300,4300,4300,4300,0
|
|
20250117,140200,101169485,4300,4300,4300,4300,0
|
|
20250117,140100,101169485,4300,4300,4300,4300,0
|
|
20250117,140000,101169485,4300,4300,4300,4300,0
|
|
20250117,135900,101169485,4300,4300,4300,4300,0
|
|
20250117,135800,101169485,4300,4300,4300,4300,0
|
|
20250117,135700,101169485,4300,4300,4300,4300,0
|
|
20250117,135600,101169485,4300,4300,4300,4300,0
|
|
20250117,135500,101169485,4300,4290,4300,4290,52
|
|
20250117,135400,100946395,4300,4300,4300,4300,0
|
|
20250117,135300,100946395,4300,4300,4300,4300,0
|
|
20250117,135200,100946395,4300,4300,4300,4300,0
|
|
20250117,135100,100946395,4300,4300,4300,4300,0
|
|
20250117,135000,100946395,4300,4300,4300,4300,0
|
|
20250117,134900,100946395,4300,4300,4300,4300,0
|
|
20250117,134800,100946395,4300,4300,4300,4300,0
|
|
20250117,134700,100946395,4300,4300,4300,4300,0
|
|
20250117,134600,100946395,4300,4300,4300,4300,0
|
|
20250117,134500,100946395,4300,4300,4300,4300,0
|
|
20250117,134400,100946395,4300,4300,4300,4300,0
|
|
20250117,134300,100946395,4300,4300,4300,4300,0
|
|
20250117,134200,100946395,4300,4300,4300,4300,0
|
|
20250117,134100,100946395,4300,4300,4300,4300,1
|
|
20250117,134000,100942095,4295,4300,4300,4295,2
|
|
20250117,133900,100933500,4300,4300,4300,4300,0
|
|
20250117,133800,100933500,4300,4300,4300,4300,0
|
|
20250117,133700,100933500,4300,4300,4300,4300,0
|
|
20250117,133600,100933500,4300,4300,4300,4300,0
|
|
20250117,133500,100933500,4300,4300,4300,4300,0
|
|
20250117,133400,100933500,4300,4300,4300,4300,0
|
|
20250117,133300,100933500,4300,4300,4300,4300,0
|
|
20250117,133200,100933500,4300,4300,4300,4300,0
|
|
20250117,133100,100933500,4300,4300,4300,4300,0
|
|
20250117,133000,100933500,4300,4300,4300,4300,0
|
|
20250117,132900,100933500,4300,4300,4300,4300,0
|
|
20250117,132800,100933500,4300,4300,4300,4300,0
|
|
20250117,132700,100933500,4300,4300,4300,4300,0
|
|
20250117,132600,100933500,4300,4300,4300,4300,5
|
|
20250117,132500,100912000,4300,4300,4300,4300,5
|
|
20250117,132400,100890500,4300,4300,4300,4300,0
|
|
20250117,132300,100890500,4300,4300,4300,4300,0
|
|
20250117,132200,100890500,4300,4300,4300,4300,0
|
|
20250117,132100,100890500,4300,4300,4300,4300,0
|
|
20250117,132000,100890500,4300,4300,4300,4300,0
|
|
20250117,131900,100890500,4300,4300,4300,4300,0
|
|
20250117,131800,100890500,4300,4290,4300,4290,7
|
|
20250117,131700,100860460,4290,4290,4290,4290,0
|
|
20250117,131600,100860460,4290,4290,4290,4290,0
|
|
20250117,131500,100860460,4290,4290,4290,4290,0
|
|
20250117,131400,100860460,4290,4290,4290,4290,0
|
|
20250117,131300,100860460,4290,4290,4290,4290,0
|
|
20250117,131200,100860460,4290,4290,4290,4290,8
|
|
20250117,131100,100826140,4290,4295,4295,4290,67
|
|
20250117,131000,100538705,4300,4300,4300,4300,0
|
|
20250117,130900,100538705,4300,4300,4300,4300,0
|
|
20250117,130800,100538705,4300,4300,4300,4300,0
|
|
20250117,130700,100538705,4300,4300,4300,4300,0
|
|
20250117,130600,100538705,4300,4300,4300,4300,0
|
|
20250117,130500,100538705,4300,4300,4300,4300,0
|
|
20250117,130400,100538705,4300,4300,4300,4300,0
|
|
20250117,130300,100538705,4300,4300,4300,4300,0
|
|
20250117,130200,100538705,4300,4300,4300,4300,0
|
|
20250117,130100,100538705,4300,4300,4300,4300,0
|
|
20250117,130000,100538705,4300,4300,4300,4300,0
|
|
20250117,125900,100538705,4300,4300,4300,4300,0
|
|
20250117,125800,100538705,4300,4300,4300,4300,0
|
|
20250117,125700,100538705,4300,4300,4300,4300,0
|
|
20250117,125600,100538705,4300,4300,4300,4300,0
|
|
20250117,125500,100538705,4300,4300,4300,4300,0
|
|
20250117,125400,100538705,4300,4300,4300,4300,11
|
|
20250117,125300,100491405,4300,4300,4300,4300,0
|
|
20250117,125200,100491405,4300,4295,4300,4295,11
|
|
20250117,125100,100444155,4290,4290,4290,4290,0
|
|
20250117,125000,100444155,4290,4290,4290,4290,0
|
|
20250117,124900,100444155,4290,4290,4290,4290,0
|
|
20250117,124800,100444155,4290,4290,4290,4290,0
|
|
20250117,124700,100444155,4290,4290,4290,4290,0
|
|
20250117,124600,100444155,4290,4290,4290,4290,0
|
|
20250117,124500,100444155,4290,4290,4290,4290,0
|
|
20250117,124400,100444155,4290,4290,4290,4290,0
|
|
20250117,124300,100444155,4290,4290,4290,4290,0
|
|
20250117,124200,100444155,4290,4290,4290,4290,0
|
|
20250117,124100,100444155,4290,4290,4290,4290,0
|
|
20250117,124000,100444155,4290,4290,4290,4290,0
|
|
20250117,123900,100444155,4290,4290,4290,4290,90
|
|
20250117,123800,100058055,4290,4290,4290,4290,0
|
|
20250117,123700,100058055,4290,4290,4290,4290,158
|
|
20250117,123600,99380235,4300,4300,4300,4300,0
|
|
20250117,123500,99380235,4300,4300,4300,4300,0
|
|
20250117,123400,99380235,4300,4300,4300,4300,0
|
|
20250117,123300,99380235,4300,4300,4300,4300,0
|
|
20250117,123200,99380235,4300,4300,4300,4300,0
|
|
20250117,123100,99380235,4300,4300,4300,4300,0
|
|
20250117,123000,99380235,4300,4300,4300,4300,0
|
|
20250117,122900,99380235,4300,4300,4300,4300,0
|
|
20250117,122800,99380235,4300,4300,4300,4300,0
|
|
20250117,122700,99380235,4300,4300,4300,4300,0
|
|
20250117,122600,99380235,4300,4300,4300,4300,0
|
|
20250117,122500,99380235,4300,4300,4300,4300,0
|
|
20250117,122400,99380235,4300,4300,4300,4300,0
|
|
20250117,122300,99380235,4300,4300,4300,4300,0
|
|
20250117,122200,99380235,4300,4300,4300,4300,0
|
|
20250117,122100,99380235,4300,4300,4300,4300,0
|
|
20250117,122000,99380235,4300,4300,4300,4300,0
|
|
20250117,121900,99380235,4300,4300,4300,4300,1
|
|
20250117,121800,99375935,4290,4290,4290,4290,9
|
|
20250117,121700,99337325,4285,4285,4285,4285,0
|
|
20250117,121600,99337325,4285,4285,4285,4285,0
|
|
20250117,121500,99337325,4285,4285,4285,4285,0
|
|
20250117,121400,99337325,4285,4285,4285,4285,0
|
|
20250117,121300,99337325,4285,4285,4285,4285,0
|
|
20250117,121200,99337325,4285,4285,4285,4285,0
|
|
20250117,121100,99337325,4285,4285,4285,4285,0
|
|
20250117,121000,99337325,4285,4285,4285,4285,0
|
|
20250117,120900,99337325,4285,4300,4300,4285,6
|
|
20250117,120800,99311555,4285,4285,4285,4285,0
|
|
20250117,120700,99311555,4285,4285,4285,4285,0
|
|
20250117,120600,99311555,4285,4285,4285,4285,0
|
|
20250117,120500,99311555,4285,4285,4285,4285,0
|
|
20250117,120400,99311555,4285,4285,4285,4285,0
|
|
20250117,120300,99311555,4285,4285,4285,4285,0
|
|
20250117,120200,99311555,4285,4285,4285,4285,0
|
|
20250117,120100,99311555,4285,4285,4285,4285,0
|
|
20250117,120000,99311555,4285,4285,4285,4285,0
|
|
20250117,115900,99311555,4285,4285,4285,4285,0
|
|
20250117,115800,99311555,4285,4285,4285,4285,0
|
|
20250117,115700,99311555,4285,4285,4285,4285,0
|
|
20250117,115600,99311555,4285,4285,4285,4285,0
|
|
20250117,115500,99311555,4285,4285,4285,4285,1
|
|
20250117,115400,99307270,4300,4300,4300,4300,0
|
|
20250117,115300,99307270,4300,4300,4300,4300,0
|
|
20250117,115200,99307270,4300,4300,4300,4300,0
|
|
20250117,115100,99307270,4300,4300,4300,4300,0
|
|
20250117,115000,99307270,4300,4300,4300,4300,0
|
|
20250117,114900,99307270,4300,4300,4300,4300,0
|
|
20250117,114800,99307270,4300,4300,4300,4300,0
|
|
20250117,114700,99307270,4300,4300,4300,4300,0
|
|
20250117,114600,99307270,4300,4300,4300,4300,0
|
|
20250117,114500,99307270,4300,4300,4300,4300,1
|
|
20250117,114400,99302970,4295,4295,4295,4295,23
|
|
20250117,114300,99204185,4290,4290,4290,4290,0
|
|
20250117,114200,99204185,4290,4290,4290,4290,0
|
|
20250117,114100,99204185,4290,4290,4290,4290,0
|
|
20250117,114000,99204185,4290,4290,4290,4290,0
|
|
20250117,113900,99204185,4290,4290,4290,4290,0
|
|
20250117,113800,99204185,4290,4290,4290,4290,524
|
|
20250117,113700,96956225,4290,4290,4290,4290,200
|
|
20250117,113600,96098225,4290,4290,4290,4290,110
|
|
20250117,113500,95626325,4290,4290,4290,4290,0
|
|
20250117,113400,95626325,4290,4290,4290,4290,0
|
|
20250117,113300,95626325,4290,4290,4290,4290,0
|
|
20250117,113200,95626325,4290,4290,4290,4290,0
|
|
20250117,113100,95626325,4290,4290,4290,4290,0
|
|
20250117,113000,95626325,4290,4290,4290,4290,0
|
|
20250117,112900,95626325,4290,4290,4290,4290,0
|
|
20250117,112800,95626325,4290,4290,4290,4290,0
|
|
20250117,112700,95626325,4290,4290,4290,4290,0
|
|
20250117,112600,95626325,4290,4290,4290,4290,0
|
|
20250117,112500,95626325,4290,4290,4290,4290,150
|
|
20250117,112400,94982825,4290,4290,4290,4290,0
|
|
20250117,112300,94982825,4290,4290,4290,4290,0
|
|
20250117,112200,94982825,4290,4290,4290,4290,0
|
|
20250117,112100,94982825,4290,4290,4290,4290,0
|
|
20250117,112000,94982825,4290,4290,4290,4290,0
|
|
20250117,111900,94982825,4290,4290,4290,4290,0
|
|
20250117,111800,94982825,4290,4290,4290,4290,0
|
|
20250117,111700,94982825,4290,4290,4290,4290,0
|
|
20250117,111600,94982825,4290,4290,4290,4290,1
|
|
20250117,111500,94978535,4285,4285,4285,4285,0
|
|
20250117,111400,94978535,4285,4285,4285,4285,0
|
|
20250117,111300,94978535,4285,4285,4285,4285,0
|
|
20250117,111200,94978535,4285,4285,4285,4285,0
|
|
20250117,111100,94978535,4285,4285,4285,4285,0
|
|
20250117,111000,94978535,4285,4285,4285,4285,0
|
|
20250117,110900,94978535,4285,4290,4290,4285,2
|
|
20250117,110800,94969960,4290,4290,4290,4290,0
|
|
20250117,110700,94969960,4290,4290,4290,4290,0
|
|
20250117,110600,94969960,4290,4290,4290,4290,0
|
|
20250117,110500,94969960,4290,4290,4290,4290,0
|
|
20250117,110400,94969960,4290,4290,4290,4290,0
|
|
20250117,110300,94969960,4290,4290,4290,4290,0
|
|
20250117,110200,94969960,4290,4290,4290,4265,1317
|
|
20250117,110100,89330715,4310,4310,4310,4310,0
|
|
20250117,110000,89330715,4310,4310,4310,4310,0
|
|
20250117,105900,89330715,4310,4310,4310,4310,0
|
|
20250117,105800,89330715,4310,4305,4310,4305,2
|
|
20250117,105700,89322100,4290,4290,4290,4290,0
|
|
20250117,105600,89322100,4290,4290,4290,4290,0
|
|
20250117,105500,89322100,4290,4290,4290,4290,0
|
|
20250117,105400,89322100,4290,4305,4310,4290,6
|
|
20250117,105300,89296280,4315,4315,4315,4315,0
|
|
20250117,105200,89296280,4315,4315,4315,4315,0
|
|
20250117,105100,89296280,4315,4315,4315,4315,0
|
|
20250117,105000,89296280,4315,4305,4315,4305,849
|
|
20250117,104900,85637090,4310,4305,4310,4305,2
|
|
20250117,104800,85628475,4315,4315,4315,4315,0
|
|
20250117,104700,85628475,4315,4315,4315,4315,0
|
|
20250117,104600,85628475,4315,4305,4315,4305,301
|
|
20250117,104500,84329670,4315,4305,4315,4305,1031
|
|
20250117,104400,79887705,4305,4305,4305,4305,0
|
|
20250117,104300,79887705,4305,4305,4305,4305,0
|
|
20250117,104200,79887705,4305,4305,4305,4305,2
|
|
20250117,104100,79879095,4310,4310,4310,4310,0
|
|
20250117,104000,79879095,4310,4305,4310,4305,656
|
|
20250117,103900,77055010,4310,4310,4310,4310,0
|
|
20250117,103800,77055010,4310,4305,4310,4305,202
|
|
20250117,103700,76185395,4310,4305,4310,4305,302
|
|
20250117,103600,74885280,4310,4310,4310,4310,0
|
|
20250117,103500,74885280,4310,4305,4310,4305,7
|
|
20250117,103400,74855135,4305,4305,4305,4305,0
|
|
20250117,103300,74855135,4305,4305,4305,4305,0
|
|
20250117,103200,74855135,4305,4305,4305,4305,0
|
|
20250117,103100,74855135,4305,4305,4305,4305,0
|
|
20250117,103000,74855135,4305,4305,4305,4305,0
|
|
20250117,102900,74855135,4305,4305,4305,4305,0
|
|
20250117,102800,74855135,4305,4305,4305,4305,10
|
|
20250117,102700,74812085,4305,4305,4305,4305,0
|
|
20250117,102600,74812085,4305,4305,4305,4305,0
|
|
20250117,102500,74812085,4305,4305,4305,4305,81
|
|
20250117,102400,74463380,4305,4305,4305,4305,1
|
|
20250117,102300,74459075,4305,4305,4305,4305,0
|
|
20250117,102200,74459075,4305,4305,4305,4305,0
|
|
20250117,102100,74459075,4305,4305,4305,4305,0
|
|
20250117,102000,74459075,4305,4305,4305,4305,5
|
|
20250117,101900,74437550,4305,4305,4305,4305,0
|
|
20250117,101800,74437550,4305,4305,4305,4305,51
|
|
20250117,101700,74217995,4305,4305,4305,4305,0
|
|
20250117,101600,74217995,4305,4305,4305,4305,0
|
|
20250117,101500,74217995,4305,4305,4305,4305,0
|
|
20250117,101400,74217995,4305,4305,4305,4305,0
|
|
20250117,101300,74217995,4305,4305,4305,4305,0
|
|
20250117,101200,74217995,4305,4305,4305,4305,0
|
|
20250117,101100,74217995,4305,4305,4305,4305,1
|
|
20250117,101000,74213690,4305,4305,4305,4305,100
|
|
20250117,100900,73783190,4310,4305,4310,4305,103
|
|
20250117,100800,73339770,4310,4305,4310,4305,3
|
|
20250117,100700,73326845,4310,4305,4310,4305,114
|
|
20250117,100600,72836065,4310,4310,4310,4310,0
|
|
20250117,100500,72836065,4310,4295,4310,4295,929
|
|
20250117,100400,68835365,4295,4290,4295,4290,166
|
|
20250117,100300,68123220,4290,4290,4290,4290,0
|
|
20250117,100200,68123220,4290,4290,4290,4290,0
|
|
20250117,100100,68123220,4290,4290,4290,4290,0
|
|
20250117,100000,68123220,4290,4290,4290,4290,0
|
|
20250117,095900,68123220,4290,4290,4290,4290,0
|
|
20250117,095800,68123220,4290,4290,4290,4290,0
|
|
20250117,095700,68123220,4290,4290,4290,4290,0
|
|
20250117,095600,68123220,4290,4290,4290,4290,0
|
|
20250117,095500,68123220,4290,4290,4290,4290,0
|
|
20250117,095400,68123220,4290,4290,4290,4290,0
|
|
20250117,095300,68123220,4290,4290,4290,4290,0
|
|
20250117,095200,68123220,4290,4290,4290,4290,0
|
|
20250117,095100,68123220,4290,4290,4290,4290,2
|
|
20250117,095000,68114640,4290,4290,4290,4290,0
|
|
20250117,094900,68114640,4290,4290,4290,4290,0
|
|
20250117,094800,68114640,4290,4290,4290,4290,0
|
|
20250117,094700,68114640,4290,4290,4290,4290,5
|
|
20250117,094600,68093190,4290,4290,4290,4290,28
|
|
20250117,094500,67973070,4290,4290,4290,4290,0
|
|
20250117,094400,67973070,4290,4290,4290,4290,1
|
|
20250117,094300,67968780,4280,4280,4280,4280,0
|
|
20250117,094200,67968780,4280,4280,4280,4280,0
|
|
20250117,094100,67968780,4280,4280,4280,4280,0
|
|
20250117,094000,67968780,4280,4280,4280,4280,0
|
|
20250117,093900,67968780,4280,4280,4280,4280,0
|
|
20250117,093800,67968780,4280,4280,4280,4280,0
|
|
20250117,093700,67968780,4280,4280,4280,4280,0
|
|
20250117,093600,67968780,4280,4290,4290,4280,101
|
|
20250117,093500,67536490,4285,4285,4285,4285,0
|
|
20250117,093400,67536490,4285,4285,4285,4285,143
|
|
20250117,093300,66923735,4300,4300,4300,4300,0
|
|
20250117,093200,66923735,4300,4300,4300,4300,0
|
|
20250117,093100,66923735,4300,4300,4300,4300,0
|
|
20250117,093000,66923735,4300,4295,4300,4295,3
|
|
20250117,092900,66910840,4300,4290,4300,4290,161
|
|
20250117,092800,66219390,4285,4285,4285,4285,2
|
|
20250117,092700,66210820,4295,4285,4295,4285,91
|
|
20250117,092600,65820085,4295,4295,4295,4295,0
|
|
20250117,092500,65820085,4295,4295,4295,4295,0
|
|
20250117,092400,65820085,4295,4295,4295,4285,6
|
|
20250117,092300,65794335,4290,4280,4290,4280,1310
|
|
20250117,092200,60176725,4275,4270,4275,4270,347
|
|
20250117,092100,58693970,4260,4270,4270,4260,1983
|
|
20250117,092000,50246380,4270,4270,4270,4270,0
|
|
20250117,091900,50246380,4270,4270,4270,4270,1
|
|
20250117,091800,50242110,4270,4270,4270,4270,0
|
|
20250117,091700,50242110,4270,4270,4270,4270,40
|
|
20250117,091600,50071310,4270,4265,4270,4265,952
|
|
20250117,091500,46006275,4235,4235,4235,4235,0
|
|
20250117,091400,46006275,4235,4235,4235,4235,0
|
|
20250117,091300,46006275,4235,4235,4235,4235,0
|
|
20250117,091200,46006275,4235,4235,4235,4235,0
|
|
20250117,091100,46006275,4235,4235,4235,4235,0
|
|
20250117,091000,46006275,4235,4235,4235,4235,0
|
|
20250117,090900,46006275,4235,4255,4255,4235,5000
|
|
20250117,090800,24790320,4250,4250,4250,4250,0
|
|
20250117,090700,24790320,4250,4250,4250,4250,0
|
|
20250117,090600,24790320,4250,4250,4250,4250,0
|
|
20250117,090500,24790320,4250,4250,4250,4250,0
|
|
20250117,090400,24790320,4250,4280,4280,4250,4000
|
|
20250117,090300,7746800,4280,4280,4280,4280,103
|
|
20250117,090200,7305960,4280,4280,4280,4280,0
|
|
20250117,090100,7305960,4280,4280,4280,4280,700
|
|
20250117,090000,4309960,4280,4280,4280,4280,1007
|