650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,194700,79946655,4240,4240,4240,4240,443
|
|
20250123,194600,79946655,4240,4240,4240,4240,0
|
|
20250123,194500,79946655,4240,4240,4240,4240,0
|
|
20250123,194400,79946655,4240,4240,4240,4240,0
|
|
20250123,194300,79946655,4240,4240,4240,4240,0
|
|
20250123,194200,79946655,4240,4240,4240,4240,0
|
|
20250123,194100,79946655,4240,4240,4240,4240,0
|
|
20250123,194000,79946655,4240,4240,4240,4240,0
|
|
20250123,193900,79946655,4240,4240,4240,4240,0
|
|
20250123,193800,79946655,4240,4240,4240,4240,0
|
|
20250123,193700,79946655,4240,4240,4240,4240,0
|
|
20250123,193600,79946655,4240,4240,4240,4240,0
|
|
20250123,193500,79946655,4240,4240,4240,4240,0
|
|
20250123,193400,79946655,4240,4240,4240,4240,0
|
|
20250123,193300,79946655,4240,4240,4240,4240,0
|
|
20250123,193200,79946655,4240,4240,4240,4240,0
|
|
20250123,193100,79946655,4240,4240,4240,4240,0
|
|
20250123,193000,79946655,4240,4240,4240,4240,0
|
|
20250123,192900,79946655,4240,4240,4240,4240,0
|
|
20250123,192800,79946655,4240,4240,4240,4240,0
|
|
20250123,192700,79946655,4240,4240,4240,4240,0
|
|
20250123,192600,79946655,4240,4240,4240,4240,0
|
|
20250123,192500,79946655,4240,4240,4240,4240,0
|
|
20250123,192400,79946655,4240,4240,4240,4240,0
|
|
20250123,192300,79946655,4240,4240,4240,4240,0
|
|
20250123,192200,79946655,4240,4240,4240,4240,0
|
|
20250123,192100,79946655,4240,4240,4240,4240,0
|
|
20250123,192000,79946655,4240,4240,4240,4240,0
|
|
20250123,191900,79946655,4240,4240,4240,4240,0
|
|
20250123,191800,79946655,4240,4240,4240,4240,0
|
|
20250123,191700,79946655,4240,4240,4240,4240,443
|
|
20250123,191600,79946655,4240,4240,4240,4240,0
|
|
20250123,191500,79946655,4240,4240,4240,4240,0
|
|
20250123,191400,79946655,4240,4240,4240,4240,0
|
|
20250123,191300,79946655,4240,4240,4240,4240,0
|
|
20250123,191200,79946655,4240,4240,4240,4240,0
|
|
20250123,191100,79946655,4240,4240,4240,4240,0
|
|
20250123,191000,79946655,4240,4240,4240,4240,0
|
|
20250123,190900,79946655,4240,4240,4240,4240,0
|
|
20250123,190800,79946655,4240,4240,4240,4240,0
|
|
20250123,190700,79946655,4240,4240,4240,4240,0
|
|
20250123,190600,79946655,4240,4240,4240,4240,0
|
|
20250123,190500,79946655,4240,4240,4240,4240,0
|
|
20250123,190400,79946655,4240,4240,4240,4240,0
|
|
20250123,190300,79946655,4240,4240,4240,4240,0
|
|
20250123,190200,79946655,4240,4240,4240,4240,0
|
|
20250123,190100,79946655,4240,4240,4240,4240,0
|
|
20250123,190000,79946655,4240,4240,4240,4240,0
|
|
20250123,185900,79946655,4240,4240,4240,4240,0
|
|
20250123,185800,79946655,4240,4240,4240,4240,0
|
|
20250123,185700,79946655,4240,4240,4240,4240,0
|
|
20250123,185600,79946655,4240,4240,4240,4240,0
|
|
20250123,185500,79946655,4240,4240,4240,4240,0
|
|
20250123,185400,79946655,4240,4240,4240,4240,0
|
|
20250123,185300,79946655,4240,4240,4240,4240,0
|
|
20250123,185200,79946655,4240,4240,4240,4240,0
|
|
20250123,185100,79946655,4240,4240,4240,4240,0
|
|
20250123,185000,79946655,4240,4240,4240,4240,0
|
|
20250123,184900,79946655,4240,4240,4240,4240,0
|
|
20250123,184800,79946655,4240,4240,4240,4240,0
|
|
20250123,184700,79946655,4240,4240,4240,4240,443
|
|
20250123,184600,79946655,4240,4240,4240,4240,0
|
|
20250123,184500,79946655,4240,4240,4240,4240,0
|
|
20250123,184400,79946655,4240,4240,4240,4240,0
|
|
20250123,184300,79946655,4240,4240,4240,4240,0
|
|
20250123,184200,79946655,4240,4240,4240,4240,0
|
|
20250123,184100,79946655,4240,4240,4240,4240,0
|
|
20250123,184000,79946655,4240,4240,4240,4240,0
|
|
20250123,183900,79946655,4240,4240,4240,4240,0
|
|
20250123,183800,79946655,4240,4240,4240,4240,0
|
|
20250123,183700,79946655,4240,4240,4240,4240,0
|
|
20250123,183600,79946655,4240,4240,4240,4240,0
|
|
20250123,183500,79946655,4240,4240,4240,4240,0
|
|
20250123,183400,79946655,4240,4240,4240,4240,0
|
|
20250123,183300,79946655,4240,4240,4240,4240,0
|
|
20250123,183200,79946655,4240,4240,4240,4240,0
|
|
20250123,183100,79946655,4240,4240,4240,4240,0
|
|
20250123,183000,79946655,4240,4240,4240,4240,0
|
|
20250123,182900,79946655,4240,4240,4240,4240,0
|
|
20250123,182800,79946655,4240,4240,4240,4240,0
|
|
20250123,182700,79946655,4240,4240,4240,4240,0
|
|
20250123,182600,79946655,4240,4240,4240,4240,0
|
|
20250123,182500,79946655,4240,4240,4240,4240,0
|
|
20250123,182400,79946655,4240,4240,4240,4240,0
|
|
20250123,182300,79946655,4240,4240,4240,4240,0
|
|
20250123,182200,79946655,4240,4240,4240,4240,0
|
|
20250123,182100,79946655,4240,4240,4240,4240,0
|
|
20250123,182000,79946655,4240,4240,4240,4240,0
|
|
20250123,181900,79946655,4240,4240,4240,4240,0
|
|
20250123,181800,79946655,4240,4240,4240,4240,0
|
|
20250123,181700,79946655,4240,4240,4240,4240,443
|
|
20250123,181600,79946655,4240,4240,4240,4240,0
|
|
20250123,181500,79946655,4240,4240,4240,4240,0
|
|
20250123,181400,79946655,4240,4240,4240,4240,0
|
|
20250123,181300,79946655,4240,4240,4240,4240,0
|
|
20250123,181200,79946655,4240,4240,4240,4240,0
|
|
20250123,181100,79946655,4240,4240,4240,4240,0
|
|
20250123,181000,79946655,4240,4240,4240,4240,0
|
|
20250123,180900,79946655,4240,4240,4240,4240,0
|
|
20250123,180800,79946655,4240,4240,4240,4240,0
|
|
20250123,180700,79946655,4240,4240,4240,4240,0
|
|
20250123,180600,79946655,4240,4240,4240,4240,0
|
|
20250123,180500,79946655,4240,4240,4240,4240,0
|
|
20250123,180400,79946655,4240,4240,4240,4240,0
|
|
20250123,180300,79946655,4240,4240,4240,4240,0
|
|
20250123,180200,79946655,4240,4240,4240,4240,0
|
|
20250123,180100,79946655,4240,4240,4240,4240,0
|
|
20250123,180000,79946655,4240,4240,4240,4240,0
|
|
20250123,175900,79946655,4240,4240,4240,4240,0
|
|
20250123,175800,79946655,4240,4240,4240,4240,0
|
|
20250123,175700,79946655,4240,4240,4240,4240,0
|
|
20250123,175600,79946655,4240,4240,4240,4240,0
|
|
20250123,175500,79946655,4240,4240,4240,4240,0
|
|
20250123,175400,79946655,4240,4240,4240,4240,0
|
|
20250123,175300,79946655,4240,4240,4240,4240,0
|
|
20250123,175200,79946655,4240,4240,4240,4240,0
|
|
20250123,175100,79946655,4240,4240,4240,4240,0
|
|
20250123,175000,79946655,4240,4240,4240,4240,0
|
|
20250123,174900,79946655,4240,4240,4240,4240,0
|
|
20250123,174800,79946655,4240,4240,4240,4240,0
|
|
20250123,174700,79946655,4240,4240,4240,4240,443
|
|
20250123,174600,79946655,4240,4240,4240,4240,0
|
|
20250123,174500,79946655,4240,4240,4240,4240,0
|
|
20250123,174400,79946655,4240,4240,4240,4240,0
|
|
20250123,174300,79946655,4240,4240,4240,4240,0
|
|
20250123,174200,79946655,4240,4240,4240,4240,0
|
|
20250123,174100,79946655,4240,4240,4240,4240,0
|
|
20250123,174000,79946655,4240,4240,4240,4240,0
|
|
20250123,173900,79946655,4240,4240,4240,4240,0
|
|
20250123,173800,79946655,4240,4240,4240,4240,0
|
|
20250123,173700,79946655,4240,4240,4240,4240,0
|
|
20250123,173600,79946655,4240,4240,4240,4240,0
|
|
20250123,173500,79946655,4240,4240,4240,4240,0
|
|
20250123,173400,79946655,4240,4240,4240,4240,0
|
|
20250123,173300,79946655,4240,4240,4240,4240,0
|
|
20250123,173200,79946655,4240,4240,4240,4240,0
|
|
20250123,173100,79946655,4240,4240,4240,4240,0
|
|
20250123,173000,79946655,4240,4240,4240,4240,0
|
|
20250123,172900,79946655,4240,4240,4240,4240,0
|
|
20250123,172800,79946655,4240,4240,4240,4240,0
|
|
20250123,172700,79946655,4240,4240,4240,4240,0
|
|
20250123,172600,79946655,4240,4240,4240,4240,0
|
|
20250123,172500,79946655,4240,4240,4240,4240,0
|
|
20250123,172400,79946655,4240,4240,4240,4240,0
|
|
20250123,172300,79946655,4240,4240,4240,4240,0
|
|
20250123,172200,79946655,4240,4240,4240,4240,0
|
|
20250123,172100,79946655,4240,4240,4240,4240,0
|
|
20250123,172000,79946655,4240,4240,4240,4240,0
|
|
20250123,171900,79946655,4240,4240,4240,4240,0
|
|
20250123,171800,79946655,4240,4240,4240,4240,0
|
|
20250123,171700,79946655,4240,4240,4240,4240,443
|
|
20250123,171600,79946655,4240,4240,4240,4240,0
|
|
20250123,171500,79946655,4240,4240,4240,4240,0
|
|
20250123,171400,79946655,4240,4240,4240,4240,0
|
|
20250123,171300,79946655,4240,4240,4240,4240,0
|
|
20250123,171200,79946655,4240,4240,4240,4240,0
|
|
20250123,171100,79946655,4240,4240,4240,4240,0
|
|
20250123,171000,79946655,4240,4240,4240,4240,0
|
|
20250123,170900,79946655,4240,4240,4240,4240,0
|
|
20250123,170800,79946655,4240,4240,4240,4240,0
|
|
20250123,170700,79946655,4240,4240,4240,4240,0
|
|
20250123,170600,79946655,4240,4240,4240,4240,0
|
|
20250123,170500,79946655,4240,4240,4240,4240,0
|
|
20250123,170400,79946655,4240,4240,4240,4240,0
|
|
20250123,170300,79946655,4240,4240,4240,4240,0
|
|
20250123,170200,79946655,4240,4240,4240,4240,0
|
|
20250123,170100,79946655,4240,4240,4240,4240,0
|
|
20250123,170000,79946655,4240,4240,4240,4240,0
|
|
20250123,165900,79946655,4240,4240,4240,4240,0
|
|
20250123,165800,79946655,4240,4240,4240,4240,0
|
|
20250123,165700,79946655,4240,4240,4240,4240,0
|
|
20250123,165600,79946655,4240,4240,4240,4240,0
|
|
20250123,165500,79946655,4240,4240,4240,4240,0
|
|
20250123,165400,79946655,4240,4240,4240,4240,0
|
|
20250123,165300,79946655,4240,4240,4240,4240,0
|
|
20250123,165200,79946655,4240,4240,4240,4240,0
|
|
20250123,165100,79946655,4240,4240,4240,4240,0
|
|
20250123,165000,79946655,4240,4240,4240,4240,0
|
|
20250123,164900,79946655,4240,4240,4240,4240,0
|
|
20250123,164800,79946655,4240,4240,4240,4240,0
|
|
20250123,164700,79946655,4240,4240,4240,4240,443
|
|
20250123,164600,79946655,4240,4240,4240,4240,0
|
|
20250123,164500,79946655,4240,4240,4240,4240,0
|
|
20250123,164400,79946655,4240,4240,4240,4240,0
|
|
20250123,164300,79946655,4240,4240,4240,4240,0
|
|
20250123,164200,79946655,4240,4240,4240,4240,0
|
|
20250123,164100,79946655,4240,4240,4240,4240,0
|
|
20250123,164000,79946655,4240,4240,4240,4240,0
|
|
20250123,163900,79946655,4240,4240,4240,4240,0
|
|
20250123,163800,79946655,4240,4240,4240,4240,0
|
|
20250123,163700,79946655,4240,4240,4240,4240,0
|
|
20250123,163600,79946655,4240,4240,4240,4240,0
|
|
20250123,163500,79946655,4240,4240,4240,4240,0
|
|
20250123,163400,79946655,4240,4240,4240,4240,0
|
|
20250123,163300,79946655,4240,4240,4240,4240,0
|
|
20250123,163200,79946655,4240,4240,4240,4240,0
|
|
20250123,163100,79946655,4240,4240,4240,4240,0
|
|
20250123,163000,79946655,4240,4240,4240,4240,0
|
|
20250123,162900,79946655,4240,4240,4240,4240,0
|
|
20250123,162800,79946655,4240,4240,4240,4240,0
|
|
20250123,162700,79946655,4240,4240,4240,4240,0
|
|
20250123,162600,79946655,4240,4240,4240,4240,0
|
|
20250123,162500,79946655,4240,4240,4240,4240,0
|
|
20250123,162400,79946655,4240,4240,4240,4240,0
|
|
20250123,162300,79946655,4240,4240,4240,4240,0
|
|
20250123,162200,79946655,4240,4240,4240,4240,0
|
|
20250123,162100,79946655,4240,4240,4240,4240,0
|
|
20250123,162000,79946655,4240,4240,4240,4240,0
|
|
20250123,161900,79946655,4240,4240,4240,4240,0
|
|
20250123,161800,79946655,4240,4240,4240,4240,0
|
|
20250123,161700,79946655,4240,4240,4240,4240,443
|
|
20250123,161600,79946655,4240,4240,4240,4240,0
|
|
20250123,161500,79946655,4240,4240,4240,4240,0
|
|
20250123,161400,79946655,4240,4240,4240,4240,0
|
|
20250123,161300,79946655,4240,4240,4240,4240,0
|
|
20250123,161200,79946655,4240,4240,4240,4240,0
|
|
20250123,161100,79946655,4240,4240,4240,4240,0
|
|
20250123,161000,79946655,4240,4240,4240,4240,0
|
|
20250123,160900,79946655,4240,4240,4240,4240,0
|
|
20250123,160800,79946655,4240,4240,4240,4240,0
|
|
20250123,160700,79946655,4240,4240,4240,4240,0
|
|
20250123,160600,79946655,4240,4240,4240,4240,0
|
|
20250123,160500,79946655,4240,4240,4240,4240,0
|
|
20250123,160400,79946655,4240,4240,4240,4240,0
|
|
20250123,160300,79946655,4240,4240,4240,4240,0
|
|
20250123,160200,79946655,4240,4240,4240,4240,0
|
|
20250123,160100,79946655,4240,4240,4240,4240,0
|
|
20250123,160000,79946655,4240,4240,4240,4240,0
|
|
20250123,155900,79946655,4240,4240,4240,4240,0
|
|
20250123,155800,79946655,4240,4240,4240,4240,0
|
|
20250123,155700,79946655,4240,4240,4240,4240,0
|
|
20250123,155600,79946655,4240,4240,4240,4240,0
|
|
20250123,155500,79946655,4240,4240,4240,4240,0
|
|
20250123,155400,79946655,4240,4240,4240,4240,0
|
|
20250123,155300,79946655,4240,4240,4240,4240,0
|
|
20250123,155200,79946655,4240,4240,4240,4240,0
|
|
20250123,155100,79946655,4240,4240,4240,4240,0
|
|
20250123,155000,79946655,4240,4240,4240,4240,0
|
|
20250123,154900,79946655,4240,4240,4240,4240,0
|
|
20250123,154800,79946655,4240,4240,4240,4240,0
|
|
20250123,154700,79946655,4240,4240,4240,4240,443
|
|
20250123,154600,79946655,4240,4240,4240,4240,0
|
|
20250123,154500,79946655,4240,4240,4240,4240,0
|
|
20250123,154400,79946655,4240,4240,4240,4240,0
|
|
20250123,154300,79946655,4240,4240,4240,4240,0
|
|
20250123,154200,79946655,4240,4240,4240,4240,0
|
|
20250123,154100,79946655,4240,4240,4240,4240,0
|
|
20250123,154000,79946655,4240,4240,4240,4240,0
|
|
20250123,153900,79946655,4240,4240,4240,4240,0
|
|
20250123,153800,79946655,4240,4240,4240,4240,0
|
|
20250123,153700,79946655,4240,4240,4240,4240,0
|
|
20250123,153600,79946655,4240,4240,4240,4240,0
|
|
20250123,153500,79946655,4240,4240,4240,4240,0
|
|
20250123,153400,79946655,4240,4240,4240,4240,0
|
|
20250123,153300,79946655,4240,4240,4240,4240,0
|
|
20250123,153200,79946655,4240,4240,4240,4240,0
|
|
20250123,153100,79946655,4240,4240,4240,4240,0
|
|
20250123,153000,79946655,4240,4240,4240,4240,443
|
|
20250123,152900,78068335,4240,4240,4240,4240,0
|
|
20250123,152800,78068335,4240,4240,4240,4240,0
|
|
20250123,152700,78068335,4240,4240,4240,4240,0
|
|
20250123,152600,78068335,4240,4240,4240,4240,0
|
|
20250123,152500,78068335,4240,4240,4240,4240,0
|
|
20250123,152400,78068335,4240,4240,4240,4240,0
|
|
20250123,152300,78068335,4240,4240,4240,4240,0
|
|
20250123,152200,78068335,4240,4240,4240,4240,0
|
|
20250123,152100,78068335,4240,4240,4240,4240,0
|
|
20250123,152000,78068335,4240,4240,4240,4240,0
|
|
20250123,151900,78068335,4240,4240,4245,4240,61
|
|
20250123,151800,77809670,4240,4245,4245,4240,173
|
|
20250123,151700,77076145,4245,4245,4245,4245,4
|
|
20250123,151600,77059165,4250,4250,4250,4250,0
|
|
20250123,151500,77059165,4250,4250,4250,4250,3
|
|
20250123,151400,77046415,4240,4240,4240,4240,0
|
|
20250123,151300,77046415,4240,4240,4240,4240,0
|
|
20250123,151200,77046415,4240,4240,4240,4240,0
|
|
20250123,151100,77046415,4240,4240,4240,4240,0
|
|
20250123,151000,77046415,4240,4240,4240,4240,0
|
|
20250123,150900,77046415,4240,4240,4240,4240,0
|
|
20250123,150800,77046415,4240,4240,4240,4240,1057
|
|
20250123,150700,72564735,4245,4245,4245,4245,97
|
|
20250123,150600,72152970,4250,4250,4250,4250,0
|
|
20250123,150500,72152970,4250,4250,4250,4250,0
|
|
20250123,150400,72152970,4250,4250,4250,4250,0
|
|
20250123,150300,72152970,4250,4250,4250,4250,0
|
|
20250123,150200,72152970,4250,4250,4250,4250,0
|
|
20250123,150100,72152970,4250,4250,4250,4250,0
|
|
20250123,150000,72152970,4250,4250,4250,4250,10
|
|
20250123,145900,72110470,4250,4250,4250,4250,0
|
|
20250123,145800,72110470,4250,4250,4250,4250,0
|
|
20250123,145700,72110470,4250,4250,4250,4250,0
|
|
20250123,145600,72110470,4250,4250,4250,4250,0
|
|
20250123,145500,72110470,4250,4250,4250,4250,0
|
|
20250123,145400,72110470,4250,4250,4250,4250,0
|
|
20250123,145300,72110470,4250,4250,4250,4250,9
|
|
20250123,145200,72072220,4250,4250,4250,4250,0
|
|
20250123,145100,72072220,4250,4250,4250,4250,0
|
|
20250123,145000,72072220,4250,4250,4250,4250,0
|
|
20250123,144900,72072220,4250,4250,4250,4250,0
|
|
20250123,144800,72072220,4250,4250,4250,4250,0
|
|
20250123,144700,72072220,4250,4250,4250,4250,0
|
|
20250123,144600,72072220,4250,4250,4250,4250,0
|
|
20250123,144500,72072220,4250,4250,4250,4250,0
|
|
20250123,144400,72072220,4250,4250,4250,4250,0
|
|
20250123,144300,72072220,4250,4250,4250,4250,0
|
|
20250123,144200,72072220,4250,4250,4250,4250,95
|
|
20250123,144100,71668470,4255,4255,4255,4255,1
|
|
20250123,144000,71664215,4250,4250,4250,4250,0
|
|
20250123,143900,71664215,4250,4250,4250,4250,30
|
|
20250123,143800,71536715,4255,4255,4255,4255,0
|
|
20250123,143700,71536715,4255,4255,4255,4255,0
|
|
20250123,143600,71536715,4255,4255,4255,4255,0
|
|
20250123,143500,71536715,4255,4255,4255,4255,0
|
|
20250123,143400,71536715,4255,4255,4255,4255,0
|
|
20250123,143300,71536715,4255,4255,4255,4255,0
|
|
20250123,143200,71536715,4255,4255,4255,4255,0
|
|
20250123,143100,71536715,4255,4255,4255,4255,0
|
|
20250123,143000,71536715,4255,4255,4255,4255,0
|
|
20250123,142900,71536715,4255,4255,4255,4255,0
|
|
20250123,142800,71536715,4255,4255,4255,4255,0
|
|
20250123,142700,71536715,4255,4255,4255,4255,42
|
|
20250123,142600,71358005,4260,4260,4260,4260,0
|
|
20250123,142500,71358005,4260,4260,4260,4260,0
|
|
20250123,142400,71358005,4260,4260,4260,4260,0
|
|
20250123,142300,71358005,4260,4260,4260,4260,0
|
|
20250123,142200,71358005,4260,4260,4260,4260,2
|
|
20250123,142100,71349485,4260,4260,4260,4260,42
|
|
20250123,142000,71170565,4255,4255,4255,4255,0
|
|
20250123,141900,71170565,4255,4255,4255,4255,37
|
|
20250123,141800,71013130,4250,4250,4250,4250,0
|
|
20250123,141700,71013130,4250,4250,4250,4250,0
|
|
20250123,141600,71013130,4250,4250,4250,4250,0
|
|
20250123,141500,71013130,4250,4250,4250,4250,10
|
|
20250123,141400,70970630,4250,4250,4250,4250,0
|
|
20250123,141300,70970630,4250,4250,4250,4250,0
|
|
20250123,141200,70970630,4250,4250,4250,4250,20
|
|
20250123,141100,70885630,4260,4260,4260,4260,0
|
|
20250123,141000,70885630,4260,4260,4260,4260,0
|
|
20250123,140900,70885630,4260,4260,4260,4260,0
|
|
20250123,140800,70885630,4260,4260,4260,4260,0
|
|
20250123,140700,70885630,4260,4260,4260,4260,0
|
|
20250123,140600,70885630,4260,4260,4260,4260,21
|
|
20250123,140500,70796170,4260,4260,4260,4260,0
|
|
20250123,140400,70796170,4260,4260,4260,4260,979
|
|
20250123,140300,66625630,4260,4260,4260,4260,0
|
|
20250123,140200,66625630,4260,4260,4260,4260,0
|
|
20250123,140100,66625630,4260,4260,4260,4260,0
|
|
20250123,140000,66625630,4260,4260,4260,4260,0
|
|
20250123,135900,66625630,4260,4260,4260,4260,0
|
|
20250123,135800,66625630,4260,4260,4260,4260,0
|
|
20250123,135700,66625630,4260,4250,4260,4250,10
|
|
20250123,135600,66583040,4250,4250,4250,4250,0
|
|
20250123,135500,66583040,4250,4250,4250,4250,0
|
|
20250123,135400,66583040,4250,4250,4250,4250,0
|
|
20250123,135300,66583040,4250,4250,4250,4250,0
|
|
20250123,135200,66583040,4250,4250,4250,4250,0
|
|
20250123,135100,66583040,4250,4250,4250,4250,0
|
|
20250123,135000,66583040,4250,4250,4250,4250,0
|
|
20250123,134900,66583040,4250,4250,4250,4250,0
|
|
20250123,134800,66583040,4250,4250,4250,4250,0
|
|
20250123,134700,66583040,4250,4250,4250,4250,1
|
|
20250123,134600,66578790,4245,4245,4245,4245,0
|
|
20250123,134500,66578790,4245,4245,4245,4245,0
|
|
20250123,134400,66578790,4245,4245,4245,4245,7
|
|
20250123,134300,66549075,4260,4260,4260,4260,1
|
|
20250123,134200,66544815,4240,4255,4255,4240,110
|
|
20250123,134100,66078165,4260,4260,4260,4260,0
|
|
20250123,134000,66078165,4260,4260,4260,4260,0
|
|
20250123,133900,66078165,4260,4260,4260,4260,0
|
|
20250123,133800,66078165,4260,4260,4260,4260,2
|
|
20250123,133700,66069645,4250,4255,4255,4250,90
|
|
20250123,133600,65686805,4255,4255,4255,4255,0
|
|
20250123,133500,65686805,4255,4255,4255,4255,0
|
|
20250123,133400,65686805,4255,4255,4255,4255,0
|
|
20250123,133300,65686805,4255,4255,4255,4255,0
|
|
20250123,133200,65686805,4255,4255,4255,4255,0
|
|
20250123,133100,65686805,4255,4255,4255,4255,0
|
|
20250123,133000,65686805,4255,4255,4255,4255,0
|
|
20250123,132900,65686805,4255,4255,4255,4255,3
|
|
20250123,132800,65674040,4260,4260,4260,4260,0
|
|
20250123,132700,65674040,4260,4260,4260,4260,0
|
|
20250123,132600,65674040,4260,4260,4260,4260,0
|
|
20250123,132500,65674040,4260,4260,4260,4260,0
|
|
20250123,132400,65674040,4260,4265,4265,4260,17
|
|
20250123,132300,65601615,4265,4265,4265,4265,0
|
|
20250123,132200,65601615,4265,4265,4265,4265,0
|
|
20250123,132100,65601615,4265,4265,4265,4265,0
|
|
20250123,132000,65601615,4265,4265,4265,4265,0
|
|
20250123,131900,65601615,4265,4265,4265,4265,0
|
|
20250123,131800,65601615,4265,4265,4265,4265,0
|
|
20250123,131700,65601615,4265,4265,4265,4265,0
|
|
20250123,131600,65601615,4265,4265,4265,4265,0
|
|
20250123,131500,65601615,4265,4265,4265,4265,0
|
|
20250123,131400,65601615,4265,4265,4265,4265,0
|
|
20250123,131300,65601615,4265,4265,4265,4265,0
|
|
20250123,131200,65601615,4265,4275,4275,4265,7
|
|
20250123,131100,65571735,4270,4270,4270,4270,0
|
|
20250123,131000,65571735,4270,4280,4280,4270,10
|
|
20250123,130900,65529000,4280,4280,4280,4280,2
|
|
20250123,130800,65520440,4280,4270,4280,4270,3
|
|
20250123,130700,65507620,4275,4280,4280,4275,3
|
|
20250123,130600,65494790,4270,4280,4280,4270,7
|
|
20250123,130500,65464885,4275,4280,4285,4270,75
|
|
20250123,130400,65144590,4275,4285,4285,4275,30
|
|
20250123,130300,65016190,4285,4290,4290,4285,3
|
|
20250123,130200,65003330,4280,4290,4290,4280,10
|
|
20250123,130100,64960500,4290,4290,4290,4290,1
|
|
20250123,130000,64956210,4280,4280,4280,4280,0
|
|
20250123,125900,64956210,4280,4280,4280,4280,8
|
|
20250123,125800,64921970,4275,4280,4280,4275,7
|
|
20250123,125700,64892030,4285,4285,4285,4285,1
|
|
20250123,125600,64887745,4280,4290,4290,4280,87
|
|
20250123,125500,64514570,4290,4290,4290,4290,0
|
|
20250123,125400,64514570,4290,4290,4290,4290,1
|
|
20250123,125300,64510280,4275,4275,4275,4275,9
|
|
20250123,125200,64471805,4270,4270,4270,4265,13
|
|
20250123,125100,64416315,4290,4290,4290,4290,0
|
|
20250123,125000,64416315,4290,4290,4290,4290,0
|
|
20250123,124900,64416315,4290,4290,4290,4290,0
|
|
20250123,124800,64416315,4290,4290,4290,4290,0
|
|
20250123,124700,64416315,4290,4290,4290,4290,0
|
|
20250123,124600,64416315,4290,4290,4290,4290,0
|
|
20250123,124500,64416315,4290,4290,4290,4290,0
|
|
20250123,124400,64416315,4290,4290,4290,4290,0
|
|
20250123,124300,64416315,4290,4290,4290,4290,0
|
|
20250123,124200,64416315,4290,4290,4290,4290,0
|
|
20250123,124100,64416315,4290,4290,4290,4290,0
|
|
20250123,124000,64416315,4290,4290,4290,4290,0
|
|
20250123,123900,64416315,4290,4290,4290,4290,0
|
|
20250123,123800,64416315,4290,4290,4290,4290,0
|
|
20250123,123700,64416315,4290,4290,4290,4290,0
|
|
20250123,123600,64416315,4290,4290,4290,4290,0
|
|
20250123,123500,64416315,4290,4290,4290,4290,0
|
|
20250123,123400,64416315,4290,4290,4290,4290,0
|
|
20250123,123300,64416315,4290,4290,4290,4290,0
|
|
20250123,123200,64416315,4290,4290,4290,4290,0
|
|
20250123,123100,64416315,4290,4290,4290,4290,0
|
|
20250123,123000,64416315,4290,4280,4290,4280,60
|
|
20250123,122900,64159280,4270,4270,4270,4270,0
|
|
20250123,122800,64159280,4270,4270,4270,4270,0
|
|
20250123,122700,64159280,4270,4270,4270,4270,0
|
|
20250123,122600,64159280,4270,4270,4270,4270,1
|
|
20250123,122500,64155010,4285,4285,4285,4285,0
|
|
20250123,122400,64155010,4285,4285,4285,4285,0
|
|
20250123,122300,64155010,4285,4285,4285,4285,0
|
|
20250123,122200,64155010,4285,4285,4285,4285,1
|
|
20250123,122100,64150725,4265,4275,4275,4265,3
|
|
20250123,122000,64137920,4265,4265,4265,4265,0
|
|
20250123,121900,64137920,4265,4265,4265,4265,0
|
|
20250123,121800,64137920,4265,4265,4265,4265,0
|
|
20250123,121700,64137920,4265,4265,4265,4265,0
|
|
20250123,121600,64137920,4265,4265,4265,4265,0
|
|
20250123,121500,64137920,4265,4270,4270,4265,2
|
|
20250123,121400,64129385,4290,4290,4290,4290,0
|
|
20250123,121300,64129385,4290,4290,4290,4290,0
|
|
20250123,121200,64129385,4290,4290,4290,4290,0
|
|
20250123,121100,64129385,4290,4290,4290,4290,0
|
|
20250123,121000,64129385,4290,4290,4290,4290,0
|
|
20250123,120900,64129385,4290,4290,4290,4290,0
|
|
20250123,120800,64129385,4290,4290,4290,4290,0
|
|
20250123,120700,64129385,4290,4290,4290,4290,0
|
|
20250123,120600,64129385,4290,4290,4290,4290,0
|
|
20250123,120500,64129385,4290,4285,4290,4285,13
|
|
20250123,120400,64073670,4285,4285,4285,4285,1
|
|
20250123,120300,64069385,4265,4265,4265,4265,0
|
|
20250123,120200,64069385,4265,4265,4265,4265,9
|
|
20250123,120100,64031000,4275,4275,4275,4275,0
|
|
20250123,120000,64031000,4275,4275,4275,4275,1
|
|
20250123,115900,64026725,4270,4260,4270,4260,8
|
|
20250123,115800,63992610,4275,4255,4275,4255,4
|
|
20250123,115700,63975540,4240,4240,4240,4240,34
|
|
20250123,115600,63831380,4270,4270,4270,4270,0
|
|
20250123,115500,63831380,4270,4270,4270,4270,0
|
|
20250123,115400,63831380,4270,4270,4270,4270,0
|
|
20250123,115300,63831380,4270,4270,4270,4270,900
|
|
20250123,115200,59988380,4270,4270,4270,4270,0
|
|
20250123,115100,59988380,4270,4270,4270,4270,1
|
|
20250123,115000,59984110,4265,4255,4270,4255,47
|
|
20250123,114900,59784085,4255,4255,4270,4255,4
|
|
20250123,114800,59767050,4245,4250,4250,4245,600
|
|
20250123,114700,57220045,4270,4270,4270,4270,0
|
|
20250123,114600,57220045,4270,4260,4270,4250,49
|
|
20250123,114500,57011690,4270,4265,4270,4265,7
|
|
20250123,114400,56981830,4255,4255,4255,4255,0
|
|
20250123,114300,56981830,4255,4255,4255,4255,0
|
|
20250123,114200,56981830,4255,4255,4255,4255,73
|
|
20250123,114100,56671215,4270,4270,4270,4270,0
|
|
20250123,114000,56671215,4270,4270,4270,4270,0
|
|
20250123,113900,56671215,4270,4270,4270,4270,0
|
|
20250123,113800,56671215,4270,4270,4270,4270,0
|
|
20250123,113700,56671215,4270,4270,4270,4270,0
|
|
20250123,113600,56671215,4270,4270,4270,4270,0
|
|
20250123,113500,56671215,4270,4270,4270,4270,0
|
|
20250123,113400,56671215,4270,4270,4270,4270,0
|
|
20250123,113300,56671215,4270,4270,4270,4270,190
|
|
20250123,113200,55859915,4270,4270,4270,4270,0
|
|
20250123,113100,55859915,4270,4270,4270,4270,0
|
|
20250123,113000,55859915,4270,4270,4270,4270,0
|
|
20250123,112900,55859915,4270,4270,4270,4270,0
|
|
20250123,112800,55859915,4270,4270,4270,4270,0
|
|
20250123,112700,55859915,4270,4270,4270,4270,0
|
|
20250123,112600,55859915,4270,4270,4270,4270,0
|
|
20250123,112500,55859915,4270,4270,4270,4270,0
|
|
20250123,112400,55859915,4270,4270,4270,4270,0
|
|
20250123,112300,55859915,4270,4270,4270,4270,0
|
|
20250123,112200,55859915,4270,4270,4270,4270,0
|
|
20250123,112100,55859915,4270,4270,4270,4270,0
|
|
20250123,112000,55859915,4270,4270,4270,4270,0
|
|
20250123,111900,55859915,4270,4270,4270,4270,0
|
|
20250123,111800,55859915,4270,4265,4270,4265,12
|
|
20250123,111700,55808725,4250,4260,4260,4250,30
|
|
20250123,111600,55681075,4270,4260,4270,4260,4
|
|
20250123,111500,55664010,4270,4265,4270,4265,51
|
|
20250123,111400,55446490,4270,4270,4270,4270,0
|
|
20250123,111300,55446490,4270,4270,4270,4270,0
|
|
20250123,111200,55446490,4270,4270,4270,4270,0
|
|
20250123,111100,55446490,4270,4270,4270,4270,0
|
|
20250123,111000,55446490,4270,4270,4270,4270,1
|
|
20250123,110900,55442220,4255,4255,4255,4255,0
|
|
20250123,110800,55442220,4255,4255,4255,4255,2
|
|
20250123,110700,55433710,4260,4260,4260,4260,0
|
|
20250123,110600,55433710,4260,4260,4260,4260,1
|
|
20250123,110500,55429450,4270,4270,4270,4270,0
|
|
20250123,110400,55429450,4270,4270,4270,4270,0
|
|
20250123,110300,55429450,4270,4270,4270,4270,584
|
|
20250123,110200,52935770,4270,4270,4270,4270,0
|
|
20250123,110100,52935770,4270,4260,4270,4260,6
|
|
20250123,110000,52910180,4270,4270,4270,4270,0
|
|
20250123,105900,52910180,4270,4270,4270,4270,0
|
|
20250123,105800,52910180,4270,4270,4270,4270,0
|
|
20250123,105700,52910180,4270,4270,4270,4270,1
|
|
20250123,105600,52905910,4245,4245,4245,4245,0
|
|
20250123,105500,52905910,4245,4245,4245,4245,1
|
|
20250123,105400,52901665,4270,4270,4270,4270,0
|
|
20250123,105300,52901665,4270,4270,4270,4270,0
|
|
20250123,105200,52901665,4270,4270,4270,4270,0
|
|
20250123,105100,52901665,4270,4245,4270,4245,31
|
|
20250123,105000,52769320,4250,4250,4250,4250,0
|
|
20250123,104900,52769320,4250,4250,4250,4250,0
|
|
20250123,104800,52769320,4250,4250,4250,4250,4
|
|
20250123,104700,52752320,4270,4270,4270,4270,5
|
|
20250123,104600,52730970,4270,4270,4270,4270,1
|
|
20250123,104500,52726700,4270,4260,4270,4260,5
|
|
20250123,104400,52705380,4255,4255,4255,4255,0
|
|
20250123,104300,52705380,4255,4255,4255,4255,0
|
|
20250123,104200,52705380,4255,4260,4265,4255,8
|
|
20250123,104100,52671300,4270,4270,4270,4270,0
|
|
20250123,104000,52671300,4270,4270,4270,4270,0
|
|
20250123,103900,52671300,4270,4270,4270,4270,0
|
|
20250123,103800,52671300,4270,4270,4270,4270,0
|
|
20250123,103700,52671300,4270,4260,4270,4260,5
|
|
20250123,103600,52649980,4265,4260,4265,4260,4
|
|
20250123,103500,52632930,4270,4270,4270,4270,0
|
|
20250123,103400,52632930,4270,4270,4270,4270,0
|
|
20250123,103300,52632930,4270,4270,4270,4270,0
|
|
20250123,103200,52632930,4270,4270,4270,4270,0
|
|
20250123,103100,52632930,4270,4270,4270,4270,0
|
|
20250123,103000,52632930,4270,4270,4270,4270,0
|
|
20250123,102900,52632930,4270,4255,4270,4255,2
|
|
20250123,102800,52624405,4255,4255,4255,4255,0
|
|
20250123,102700,52624405,4255,4255,4255,4255,0
|
|
20250123,102600,52624405,4255,4255,4255,4255,1
|
|
20250123,102500,52620150,4245,4245,4245,4245,0
|
|
20250123,102400,52620150,4245,4245,4245,4245,1
|
|
20250123,102300,52615905,4245,4245,4245,4245,0
|
|
20250123,102200,52615905,4245,4245,4245,4245,10
|
|
20250123,102100,52573455,4270,4270,4270,4270,0
|
|
20250123,102000,52573455,4270,4270,4270,4270,0
|
|
20250123,101900,52573455,4270,4255,4270,4255,7
|
|
20250123,101800,52543595,4270,4270,4270,4270,0
|
|
20250123,101700,52543595,4270,4270,4270,4270,0
|
|
20250123,101600,52543595,4270,4255,4270,4255,6
|
|
20250123,101500,52518025,4270,4270,4270,4270,0
|
|
20250123,101400,52518025,4270,4270,4270,4270,0
|
|
20250123,101300,52518025,4270,4270,4270,4270,0
|
|
20250123,101200,52518025,4270,4270,4270,4250,13
|
|
20250123,101100,52462690,4260,4255,4260,4255,976
|
|
20250123,101000,48309800,4255,4255,4255,4255,0
|
|
20250123,100900,48309800,4255,4255,4255,4255,0
|
|
20250123,100800,48309800,4255,4255,4255,4255,0
|
|
20250123,100700,48309800,4255,4255,4255,4255,1
|
|
20250123,100600,48305545,4255,4255,4255,4255,0
|
|
20250123,100500,48305545,4255,4255,4255,4255,0
|
|
20250123,100400,48305545,4255,4255,4255,4245,1053
|
|
20250123,100300,43830350,4265,4265,4265,4265,1
|
|
20250123,100200,43826085,4255,4255,4255,4255,9
|
|
20250123,100100,43787790,4290,4260,4290,4260,100
|
|
20250123,100000,43360970,4250,4250,4250,4250,0
|
|
20250123,095900,43360970,4250,4250,4250,4250,0
|
|
20250123,095800,43360970,4250,4250,4250,4250,0
|
|
20250123,095700,43360970,4250,4250,4250,4250,0
|
|
20250123,095600,43360970,4250,4250,4250,4250,0
|
|
20250123,095500,43360970,4250,4250,4250,4250,306
|
|
20250123,095400,42060470,4260,4260,4260,4260,0
|
|
20250123,095300,42060470,4260,4260,4260,4260,0
|
|
20250123,095200,42060470,4260,4260,4260,4260,0
|
|
20250123,095100,42060470,4260,4260,4260,4260,0
|
|
20250123,095000,42060470,4260,4260,4260,4260,0
|
|
20250123,094900,42060470,4260,4260,4260,4260,0
|
|
20250123,094800,42060470,4260,4260,4260,4260,0
|
|
20250123,094700,42060470,4260,4260,4260,4260,0
|
|
20250123,094600,42060470,4260,4260,4260,4260,0
|
|
20250123,094500,42060470,4260,4255,4260,4255,3
|
|
20250123,094400,42047700,4265,4265,4265,4265,0
|
|
20250123,094300,42047700,4265,4265,4265,4265,1
|
|
20250123,094200,42043435,4265,4265,4265,4265,5
|
|
20250123,094100,42022110,4265,4265,4265,4265,0
|
|
20250123,094000,42022110,4265,4265,4265,4265,0
|
|
20250123,093900,42022110,4265,4265,4265,4265,1
|
|
20250123,093800,42017845,4240,4240,4240,4240,0
|
|
20250123,093700,42017845,4240,4240,4240,4240,0
|
|
20250123,093600,42017845,4240,4240,4240,4240,0
|
|
20250123,093500,42017845,4240,4235,4240,4230,57
|
|
20250123,093400,41776485,4235,4235,4235,4235,0
|
|
20250123,093300,41776485,4235,4235,4235,4235,1
|
|
20250123,093200,41772250,4245,4245,4245,4245,0
|
|
20250123,093100,41772250,4245,4245,4245,4245,1
|
|
20250123,093000,41768005,4250,4250,4250,4250,2
|
|
20250123,092900,41759505,4230,4230,4230,4230,0
|
|
20250123,092800,41759505,4230,4230,4230,4230,220
|
|
20250123,092700,40828905,4235,4240,4240,4235,999
|
|
20250123,092600,36597890,4235,4235,4235,4235,0
|
|
20250123,092500,36597890,4235,4240,4240,4235,105
|
|
20250123,092400,36153090,4235,4235,4235,4235,86
|
|
20250123,092300,35788880,4240,4240,4240,4240,3
|
|
20250123,092200,35776160,4250,4250,4250,4250,0
|
|
20250123,092100,35776160,4250,4250,4250,4250,1400
|
|
20250123,092000,29826160,4230,4230,4230,4230,542
|
|
20250123,091900,27533500,4230,4250,4250,4230,2885
|
|
20250123,091800,15304030,4250,4250,4250,4250,0
|
|
20250123,091700,15304030,4250,4250,4250,4250,0
|
|
20250123,091600,15304030,4250,4250,4250,4250,0
|
|
20250123,091500,15304030,4250,4250,4250,4250,0
|
|
20250123,091400,15304030,4250,4250,4250,4250,0
|
|
20250123,091300,15304030,4250,4250,4250,4250,0
|
|
20250123,091200,15304030,4250,4250,4250,4250,0
|
|
20250123,091100,15304030,4250,4250,4250,4250,4
|
|
20250123,091000,15287030,4245,4255,4255,4245,1239
|
|
20250123,090900,10026305,4250,4250,4250,4250,0
|
|
20250123,090800,10026305,4250,4250,4250,4250,10
|
|
20250123,090700,9983805,4245,4245,4245,4245,0
|
|
20250123,090600,9983805,4245,4245,4245,4245,0
|
|
20250123,090500,9983805,4245,4245,4245,4245,0
|
|
20250123,090400,9983805,4245,4250,4250,4245,2033
|
|
20250123,090300,1343600,4250,4250,4250,4250,0
|
|
20250123,090200,1343600,4250,4255,4255,4250,282
|
|
20250123,090100,144945,4255,4255,4255,4255,0
|
|
20250123,090000,144945,4255,4265,4265,4255,34
|