689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,202600,125691700,4660,4660,4660,4660,1768
|
|
20250116,202500,125691700,4660,4660,4660,4660,0
|
|
20250116,202400,125691700,4660,4660,4660,4660,0
|
|
20250116,202300,125691700,4660,4660,4660,4660,0
|
|
20250116,202200,125691700,4660,4660,4660,4660,0
|
|
20250116,202100,125691700,4660,4660,4660,4660,0
|
|
20250116,202000,125691700,4660,4660,4660,4660,0
|
|
20250116,201900,125691700,4660,4660,4660,4660,0
|
|
20250116,201800,125691700,4660,4660,4660,4660,0
|
|
20250116,201700,125691700,4660,4660,4660,4660,0
|
|
20250116,201600,125691700,4660,4660,4660,4660,0
|
|
20250116,201500,125691700,4660,4660,4660,4660,0
|
|
20250116,201400,125691700,4660,4660,4660,4660,0
|
|
20250116,201300,125691700,4660,4660,4660,4660,0
|
|
20250116,201200,125691700,4660,4660,4660,4660,0
|
|
20250116,201100,125691700,4660,4660,4660,4660,0
|
|
20250116,201000,125691700,4660,4660,4660,4660,0
|
|
20250116,200900,125691700,4660,4660,4660,4660,0
|
|
20250116,200800,125691700,4660,4660,4660,4660,0
|
|
20250116,200700,125691700,4660,4660,4660,4660,0
|
|
20250116,200600,125691700,4660,4660,4660,4660,0
|
|
20250116,200500,125691700,4660,4660,4660,4660,0
|
|
20250116,200400,125691700,4660,4660,4660,4660,0
|
|
20250116,200300,125691700,4660,4660,4660,4660,0
|
|
20250116,200200,125691700,4660,4660,4660,4660,0
|
|
20250116,200100,125691700,4660,4660,4660,4660,0
|
|
20250116,200000,125691700,4660,4660,4660,4660,0
|
|
20250116,195900,125691700,4660,4660,4660,4660,0
|
|
20250116,195800,125691700,4660,4660,4660,4660,0
|
|
20250116,195700,125691700,4660,4660,4660,4660,0
|
|
20250116,195600,125691700,4660,4660,4660,4660,1768
|
|
20250116,195500,125691700,4660,4660,4660,4660,0
|
|
20250116,195400,125691700,4660,4660,4660,4660,0
|
|
20250116,195300,125691700,4660,4660,4660,4660,0
|
|
20250116,195200,125691700,4660,4660,4660,4660,0
|
|
20250116,195100,125691700,4660,4660,4660,4660,0
|
|
20250116,195000,125691700,4660,4660,4660,4660,0
|
|
20250116,194900,125691700,4660,4660,4660,4660,0
|
|
20250116,194800,125691700,4660,4660,4660,4660,0
|
|
20250116,194700,125691700,4660,4660,4660,4660,0
|
|
20250116,194600,125691700,4660,4660,4660,4660,0
|
|
20250116,194500,125691700,4660,4660,4660,4660,0
|
|
20250116,194400,125691700,4660,4660,4660,4660,0
|
|
20250116,194300,125691700,4660,4660,4660,4660,0
|
|
20250116,194200,125691700,4660,4660,4660,4660,0
|
|
20250116,194100,125691700,4660,4660,4660,4660,0
|
|
20250116,194000,125691700,4660,4660,4660,4660,0
|
|
20250116,193900,125691700,4660,4660,4660,4660,0
|
|
20250116,193800,125691700,4660,4660,4660,4660,0
|
|
20250116,193700,125691700,4660,4660,4660,4660,0
|
|
20250116,193600,125691700,4660,4660,4660,4660,0
|
|
20250116,193500,125691700,4660,4660,4660,4660,0
|
|
20250116,193400,125691700,4660,4660,4660,4660,0
|
|
20250116,193300,125691700,4660,4660,4660,4660,0
|
|
20250116,193200,125691700,4660,4660,4660,4660,0
|
|
20250116,193100,125691700,4660,4660,4660,4660,0
|
|
20250116,193000,125691700,4660,4660,4660,4660,0
|
|
20250116,192900,125691700,4660,4660,4660,4660,0
|
|
20250116,192800,125691700,4660,4660,4660,4660,0
|
|
20250116,192700,125691700,4660,4660,4660,4660,0
|
|
20250116,192600,125691700,4660,4660,4660,4660,1768
|
|
20250116,192500,125691700,4660,4660,4660,4660,0
|
|
20250116,192400,125691700,4660,4660,4660,4660,0
|
|
20250116,192300,125691700,4660,4660,4660,4660,0
|
|
20250116,192200,125691700,4660,4660,4660,4660,0
|
|
20250116,192100,125691700,4660,4660,4660,4660,0
|
|
20250116,192000,125691700,4660,4660,4660,4660,0
|
|
20250116,191900,125691700,4660,4660,4660,4660,0
|
|
20250116,191800,125691700,4660,4660,4660,4660,0
|
|
20250116,191700,125691700,4660,4660,4660,4660,0
|
|
20250116,191600,125691700,4660,4660,4660,4660,0
|
|
20250116,191500,125691700,4660,4660,4660,4660,0
|
|
20250116,191400,125691700,4660,4660,4660,4660,0
|
|
20250116,191300,125691700,4660,4660,4660,4660,0
|
|
20250116,191200,125691700,4660,4660,4660,4660,0
|
|
20250116,191100,125691700,4660,4660,4660,4660,0
|
|
20250116,191000,125691700,4660,4660,4660,4660,0
|
|
20250116,190900,125691700,4660,4660,4660,4660,0
|
|
20250116,190800,125691700,4660,4660,4660,4660,0
|
|
20250116,190700,125691700,4660,4660,4660,4660,0
|
|
20250116,190600,125691700,4660,4660,4660,4660,0
|
|
20250116,190500,125691700,4660,4660,4660,4660,0
|
|
20250116,190400,125691700,4660,4660,4660,4660,0
|
|
20250116,190300,125691700,4660,4660,4660,4660,0
|
|
20250116,190200,125691700,4660,4660,4660,4660,0
|
|
20250116,190100,125691700,4660,4660,4660,4660,0
|
|
20250116,190000,125691700,4660,4660,4660,4660,0
|
|
20250116,185900,125691700,4660,4660,4660,4660,0
|
|
20250116,185800,125691700,4660,4660,4660,4660,0
|
|
20250116,185700,125691700,4660,4660,4660,4660,0
|
|
20250116,185600,125691700,4660,4660,4660,4660,1768
|
|
20250116,185500,125691700,4660,4660,4660,4660,0
|
|
20250116,185400,125691700,4660,4660,4660,4660,0
|
|
20250116,185300,125691700,4660,4660,4660,4660,0
|
|
20250116,185200,125691700,4660,4660,4660,4660,0
|
|
20250116,185100,125691700,4660,4660,4660,4660,0
|
|
20250116,185000,125691700,4660,4660,4660,4660,0
|
|
20250116,184900,125691700,4660,4660,4660,4660,0
|
|
20250116,184800,125691700,4660,4660,4660,4660,0
|
|
20250116,184700,125691700,4660,4660,4660,4660,0
|
|
20250116,184600,125691700,4660,4660,4660,4660,0
|
|
20250116,184500,125691700,4660,4660,4660,4660,0
|
|
20250116,184400,125691700,4660,4660,4660,4660,0
|
|
20250116,184300,125691700,4660,4660,4660,4660,0
|
|
20250116,184200,125691700,4660,4660,4660,4660,0
|
|
20250116,184100,125691700,4660,4660,4660,4660,0
|
|
20250116,184000,125691700,4660,4660,4660,4660,0
|
|
20250116,183900,125691700,4660,4660,4660,4660,0
|
|
20250116,183800,125691700,4660,4660,4660,4660,0
|
|
20250116,183700,125691700,4660,4660,4660,4660,0
|
|
20250116,183600,125691700,4660,4660,4660,4660,0
|
|
20250116,183500,125691700,4660,4660,4660,4660,0
|
|
20250116,183400,125691700,4660,4660,4660,4660,0
|
|
20250116,183300,125691700,4660,4660,4660,4660,0
|
|
20250116,183200,125691700,4660,4660,4660,4660,0
|
|
20250116,183100,125691700,4660,4660,4660,4660,0
|
|
20250116,183000,125691700,4660,4660,4660,4660,0
|
|
20250116,182900,125691700,4660,4660,4660,4660,0
|
|
20250116,182800,125691700,4660,4660,4660,4660,0
|
|
20250116,182700,125691700,4660,4660,4660,4660,0
|
|
20250116,182600,125691700,4660,4660,4660,4660,1768
|
|
20250116,182500,125691700,4660,4660,4660,4660,0
|
|
20250116,182400,125691700,4660,4660,4660,4660,0
|
|
20250116,182300,125691700,4660,4660,4660,4660,0
|
|
20250116,182200,125691700,4660,4660,4660,4660,0
|
|
20250116,182100,125691700,4660,4660,4660,4660,0
|
|
20250116,182000,125691700,4660,4660,4660,4660,0
|
|
20250116,181900,125691700,4660,4660,4660,4660,0
|
|
20250116,181800,125691700,4660,4660,4660,4660,0
|
|
20250116,181700,125691700,4660,4660,4660,4660,0
|
|
20250116,181600,125691700,4660,4660,4660,4660,0
|
|
20250116,181500,125691700,4660,4660,4660,4660,0
|
|
20250116,181400,125691700,4660,4660,4660,4660,0
|
|
20250116,181300,125691700,4660,4660,4660,4660,0
|
|
20250116,181200,125691700,4660,4660,4660,4660,0
|
|
20250116,181100,125691700,4660,4660,4660,4660,0
|
|
20250116,181000,125691700,4660,4660,4660,4660,0
|
|
20250116,180900,125691700,4660,4660,4660,4660,0
|
|
20250116,180800,125691700,4660,4660,4660,4660,0
|
|
20250116,180700,125691700,4660,4660,4660,4660,0
|
|
20250116,180600,125691700,4660,4660,4660,4660,0
|
|
20250116,180500,125691700,4660,4660,4660,4660,0
|
|
20250116,180400,125691700,4660,4660,4660,4660,0
|
|
20250116,180300,125691700,4660,4660,4660,4660,0
|
|
20250116,180200,125691700,4660,4660,4660,4660,0
|
|
20250116,180100,125691700,4660,4660,4660,4660,0
|
|
20250116,180000,125691700,4660,4660,4660,4660,0
|
|
20250116,175900,125691700,4660,4660,4660,4660,0
|
|
20250116,175800,125691700,4660,4660,4660,4660,0
|
|
20250116,175700,125691700,4660,4660,4660,4660,0
|
|
20250116,175600,125691700,4660,4660,4660,4660,1768
|
|
20250116,175500,125691700,4660,4660,4660,4660,0
|
|
20250116,175400,125691700,4660,4660,4660,4660,0
|
|
20250116,175300,125691700,4660,4660,4660,4660,0
|
|
20250116,175200,125691700,4660,4660,4660,4660,0
|
|
20250116,175100,125691700,4660,4660,4660,4660,0
|
|
20250116,175000,125691700,4660,4660,4660,4660,0
|
|
20250116,174900,125691700,4660,4660,4660,4660,0
|
|
20250116,174800,125691700,4660,4660,4660,4660,0
|
|
20250116,174700,125691700,4660,4660,4660,4660,0
|
|
20250116,174600,125691700,4660,4660,4660,4660,0
|
|
20250116,174500,125691700,4660,4660,4660,4660,0
|
|
20250116,174400,125691700,4660,4660,4660,4660,0
|
|
20250116,174300,125691700,4660,4660,4660,4660,0
|
|
20250116,174200,125691700,4660,4660,4660,4660,0
|
|
20250116,174100,125691700,4660,4660,4660,4660,0
|
|
20250116,174000,125691700,4660,4660,4660,4660,0
|
|
20250116,173900,125691700,4660,4660,4660,4660,0
|
|
20250116,173800,125691700,4660,4660,4660,4660,0
|
|
20250116,173700,125691700,4660,4660,4660,4660,0
|
|
20250116,173600,125691700,4660,4660,4660,4660,0
|
|
20250116,173500,125691700,4660,4660,4660,4660,0
|
|
20250116,173400,125691700,4660,4660,4660,4660,0
|
|
20250116,173300,125691700,4660,4660,4660,4660,0
|
|
20250116,173200,125691700,4660,4660,4660,4660,0
|
|
20250116,173100,125691700,4660,4660,4660,4660,0
|
|
20250116,173000,125691700,4660,4660,4660,4660,0
|
|
20250116,172900,125691700,4660,4660,4660,4660,0
|
|
20250116,172800,125691700,4660,4660,4660,4660,0
|
|
20250116,172700,125691700,4660,4660,4660,4660,0
|
|
20250116,172600,125691700,4660,4660,4660,4660,1768
|
|
20250116,172500,125691700,4660,4660,4660,4660,0
|
|
20250116,172400,125691700,4660,4660,4660,4660,0
|
|
20250116,172300,125691700,4660,4660,4660,4660,0
|
|
20250116,172200,125691700,4660,4660,4660,4660,0
|
|
20250116,172100,125691700,4660,4660,4660,4660,0
|
|
20250116,172000,125691700,4660,4660,4660,4660,0
|
|
20250116,171900,125691700,4660,4660,4660,4660,0
|
|
20250116,171800,125691700,4660,4660,4660,4660,0
|
|
20250116,171700,125691700,4660,4660,4660,4660,0
|
|
20250116,171600,125691700,4660,4660,4660,4660,0
|
|
20250116,171500,125691700,4660,4660,4660,4660,0
|
|
20250116,171400,125691700,4660,4660,4660,4660,0
|
|
20250116,171300,125691700,4660,4660,4660,4660,0
|
|
20250116,171200,125691700,4660,4660,4660,4660,0
|
|
20250116,171100,125691700,4660,4660,4660,4660,0
|
|
20250116,171000,125691700,4660,4660,4660,4660,0
|
|
20250116,170900,125691700,4660,4660,4660,4660,0
|
|
20250116,170800,125691700,4660,4660,4660,4660,0
|
|
20250116,170700,125691700,4660,4660,4660,4660,0
|
|
20250116,170600,125691700,4660,4660,4660,4660,0
|
|
20250116,170500,125691700,4660,4660,4660,4660,0
|
|
20250116,170400,125691700,4660,4660,4660,4660,0
|
|
20250116,170300,125691700,4660,4660,4660,4660,0
|
|
20250116,170200,125691700,4660,4660,4660,4660,0
|
|
20250116,170100,125691700,4660,4660,4660,4660,0
|
|
20250116,170000,125691700,4660,4660,4660,4660,0
|
|
20250116,165900,125691700,4660,4660,4660,4660,0
|
|
20250116,165800,125691700,4660,4660,4660,4660,0
|
|
20250116,165700,125691700,4660,4660,4660,4660,0
|
|
20250116,165600,125691700,4660,4660,4660,4660,1768
|
|
20250116,165500,125691700,4660,4660,4660,4660,0
|
|
20250116,165400,125691700,4660,4660,4660,4660,0
|
|
20250116,165300,125691700,4660,4660,4660,4660,0
|
|
20250116,165200,125691700,4660,4660,4660,4660,0
|
|
20250116,165100,125691700,4660,4660,4660,4660,0
|
|
20250116,165000,125691700,4660,4660,4660,4660,0
|
|
20250116,164900,125691700,4660,4660,4660,4660,0
|
|
20250116,164800,125691700,4660,4660,4660,4660,0
|
|
20250116,164700,125691700,4660,4660,4660,4660,0
|
|
20250116,164600,125691700,4660,4660,4660,4660,0
|
|
20250116,164500,125691700,4660,4660,4660,4660,0
|
|
20250116,164400,125691700,4660,4660,4660,4660,0
|
|
20250116,164300,125691700,4660,4660,4660,4660,0
|
|
20250116,164200,125691700,4660,4660,4660,4660,0
|
|
20250116,164100,125691700,4660,4660,4660,4660,0
|
|
20250116,164000,125691700,4660,4660,4660,4660,0
|
|
20250116,163900,125691700,4660,4660,4660,4660,0
|
|
20250116,163800,125691700,4660,4660,4660,4660,0
|
|
20250116,163700,125691700,4660,4660,4660,4660,0
|
|
20250116,163600,125691700,4660,4660,4660,4660,0
|
|
20250116,163500,125691700,4660,4660,4660,4660,0
|
|
20250116,163400,125691700,4660,4660,4660,4660,0
|
|
20250116,163300,125691700,4660,4660,4660,4660,0
|
|
20250116,163200,125691700,4660,4660,4660,4660,0
|
|
20250116,163100,125691700,4660,4660,4660,4660,0
|
|
20250116,163000,125691700,4660,4660,4660,4660,0
|
|
20250116,162900,125691700,4660,4660,4660,4660,0
|
|
20250116,162800,125691700,4660,4660,4660,4660,0
|
|
20250116,162700,125691700,4660,4660,4660,4660,0
|
|
20250116,162600,125691700,4660,4660,4660,4660,1768
|
|
20250116,162500,125691700,4660,4660,4660,4660,0
|
|
20250116,162400,125691700,4660,4660,4660,4660,0
|
|
20250116,162300,125691700,4660,4660,4660,4660,0
|
|
20250116,162200,125691700,4660,4660,4660,4660,0
|
|
20250116,162100,125691700,4660,4660,4660,4660,0
|
|
20250116,162000,125691700,4660,4660,4660,4660,0
|
|
20250116,161900,125691700,4660,4660,4660,4660,0
|
|
20250116,161800,125691700,4660,4660,4660,4660,0
|
|
20250116,161700,125691700,4660,4660,4660,4660,0
|
|
20250116,161600,125691700,4660,4660,4660,4660,0
|
|
20250116,161500,125691700,4660,4660,4660,4660,0
|
|
20250116,161400,125691700,4660,4660,4660,4660,0
|
|
20250116,161300,125691700,4660,4660,4660,4660,0
|
|
20250116,161200,125691700,4660,4660,4660,4660,0
|
|
20250116,161100,125691700,4660,4660,4660,4660,0
|
|
20250116,161000,125691700,4660,4660,4660,4660,0
|
|
20250116,160900,125691700,4660,4660,4660,4660,0
|
|
20250116,160800,125691700,4660,4660,4660,4660,0
|
|
20250116,160700,125691700,4660,4660,4660,4660,0
|
|
20250116,160600,125691700,4660,4660,4660,4660,0
|
|
20250116,160500,125691700,4660,4660,4660,4660,0
|
|
20250116,160400,125691700,4660,4660,4660,4660,0
|
|
20250116,160300,125691700,4660,4660,4660,4660,0
|
|
20250116,160200,125691700,4660,4660,4660,4660,0
|
|
20250116,160100,125691700,4660,4660,4660,4660,0
|
|
20250116,160000,125691700,4660,4660,4660,4660,0
|
|
20250116,155900,125691700,4660,4660,4660,4660,0
|
|
20250116,155800,125691700,4660,4660,4660,4660,0
|
|
20250116,155700,125691700,4660,4660,4660,4660,0
|
|
20250116,155600,125691700,4660,4660,4660,4660,1768
|
|
20250116,155500,125691700,4660,4660,4660,4660,0
|
|
20250116,155400,125691700,4660,4660,4660,4660,0
|
|
20250116,155300,125691700,4660,4660,4660,4660,0
|
|
20250116,155200,125691700,4660,4660,4660,4660,0
|
|
20250116,155100,125691700,4660,4660,4660,4660,0
|
|
20250116,155000,125691700,4660,4660,4660,4660,0
|
|
20250116,154900,125691700,4660,4660,4660,4660,0
|
|
20250116,154800,125691700,4660,4660,4660,4660,0
|
|
20250116,154700,125691700,4660,4660,4660,4660,0
|
|
20250116,154600,125691700,4660,4660,4660,4660,0
|
|
20250116,154500,125691700,4660,4660,4660,4660,0
|
|
20250116,154400,125691700,4660,4660,4660,4660,0
|
|
20250116,154300,125691700,4660,4660,4660,4660,0
|
|
20250116,154200,125691700,4660,4660,4660,4660,0
|
|
20250116,154100,125691700,4660,4660,4660,4660,0
|
|
20250116,154000,125691700,4660,4660,4660,4660,0
|
|
20250116,153900,125691700,4660,4660,4660,4660,0
|
|
20250116,153800,125691700,4660,4660,4660,4660,0
|
|
20250116,153700,125691700,4660,4660,4660,4660,0
|
|
20250116,153600,125691700,4660,4660,4660,4660,0
|
|
20250116,153500,125691700,4660,4660,4660,4660,0
|
|
20250116,153400,125691700,4660,4660,4660,4660,0
|
|
20250116,153300,125691700,4660,4660,4660,4660,0
|
|
20250116,153200,125691700,4660,4660,4660,4660,0
|
|
20250116,153100,125691700,4660,4660,4660,4660,0
|
|
20250116,153000,125691700,4660,4660,4660,4660,1768
|
|
20250116,152900,117452820,4640,4640,4640,4640,0
|
|
20250116,152800,117452820,4640,4640,4640,4640,0
|
|
20250116,152700,117452820,4640,4640,4640,4640,0
|
|
20250116,152600,117452820,4640,4640,4640,4640,0
|
|
20250116,152500,117452820,4640,4640,4640,4640,0
|
|
20250116,152400,117452820,4640,4640,4640,4640,0
|
|
20250116,152300,117452820,4640,4640,4640,4640,0
|
|
20250116,152200,117452820,4640,4640,4640,4640,0
|
|
20250116,152100,117452820,4640,4640,4640,4640,0
|
|
20250116,152000,117452820,4640,4640,4640,4640,0
|
|
20250116,151900,117452820,4640,4640,4640,4640,0
|
|
20250116,151800,117452820,4640,4640,4640,4640,5
|
|
20250116,151700,117429620,4635,4635,4635,4635,0
|
|
20250116,151600,117429620,4635,4635,4635,4635,332
|
|
20250116,151500,115890800,4635,4635,4635,4635,44
|
|
20250116,151400,115686860,4640,4635,4640,4635,574
|
|
20250116,151300,113026015,4635,4640,4640,4635,298
|
|
20250116,151200,111644390,4645,4645,4645,4645,0
|
|
20250116,151100,111644390,4645,4645,4645,4645,0
|
|
20250116,151000,111644390,4645,4645,4645,4645,0
|
|
20250116,150900,111644390,4645,4635,4645,4635,213
|
|
20250116,150800,110656995,4645,4645,4645,4645,0
|
|
20250116,150700,110656995,4645,4635,4645,4635,183
|
|
20250116,150600,109808460,4640,4640,4640,4640,133
|
|
20250116,150500,109191340,4640,4640,4640,4640,0
|
|
20250116,150400,109191340,4640,4640,4640,4640,0
|
|
20250116,150300,109191340,4640,4640,4640,4640,0
|
|
20250116,150200,109191340,4640,4640,4640,4640,0
|
|
20250116,150100,109191340,4640,4640,4640,4640,0
|
|
20250116,150000,109191340,4640,4640,4640,4640,0
|
|
20250116,145900,109191340,4640,4640,4640,4640,0
|
|
20250116,145800,109191340,4640,4640,4640,4640,0
|
|
20250116,145700,109191340,4640,4640,4640,4640,0
|
|
20250116,145600,109191340,4640,4640,4640,4640,43
|
|
20250116,145500,108991820,4640,4640,4640,4640,0
|
|
20250116,145400,108991820,4640,4640,4640,4640,0
|
|
20250116,145300,108991820,4640,4640,4640,4640,0
|
|
20250116,145200,108991820,4640,4640,4640,4640,0
|
|
20250116,145100,108991820,4640,4640,4640,4640,2
|
|
20250116,145000,108982540,4635,4635,4635,4635,0
|
|
20250116,144900,108982540,4635,4635,4635,4635,0
|
|
20250116,144800,108982540,4635,4635,4635,4635,0
|
|
20250116,144700,108982540,4635,4635,4635,4635,0
|
|
20250116,144600,108982540,4635,4635,4635,4635,0
|
|
20250116,144500,108982540,4635,4635,4635,4635,0
|
|
20250116,144400,108982540,4635,4635,4635,4635,0
|
|
20250116,144300,108982540,4635,4635,4635,4635,0
|
|
20250116,144200,108982540,4635,4635,4635,4635,0
|
|
20250116,144100,108982540,4635,4635,4635,4635,147
|
|
20250116,144000,108301195,4640,4640,4640,4640,0
|
|
20250116,143900,108301195,4640,4640,4640,4640,0
|
|
20250116,143800,108301195,4640,4640,4640,4640,0
|
|
20250116,143700,108301195,4640,4640,4640,4640,0
|
|
20250116,143600,108301195,4640,4640,4640,4640,48
|
|
20250116,143500,108078475,4640,4640,4640,4640,0
|
|
20250116,143400,108078475,4640,4640,4640,4640,0
|
|
20250116,143300,108078475,4640,4640,4640,4640,1
|
|
20250116,143200,108073835,4640,4640,4640,4640,0
|
|
20250116,143100,108073835,4640,4640,4640,4640,0
|
|
20250116,143000,108073835,4640,4640,4640,4640,0
|
|
20250116,142900,108073835,4640,4640,4640,4640,0
|
|
20250116,142800,108073835,4640,4640,4640,4640,0
|
|
20250116,142700,108073835,4640,4640,4640,4640,4
|
|
20250116,142600,108055275,4640,4640,4640,4640,0
|
|
20250116,142500,108055275,4640,4640,4640,4640,0
|
|
20250116,142400,108055275,4640,4640,4640,4640,0
|
|
20250116,142300,108055275,4640,4640,4640,4640,0
|
|
20250116,142200,108055275,4640,4640,4640,4640,5
|
|
20250116,142100,108032075,4630,4630,4630,4630,0
|
|
20250116,142000,108032075,4630,4630,4630,4630,0
|
|
20250116,141900,108032075,4630,4630,4630,4630,0
|
|
20250116,141800,108032075,4630,4630,4630,4630,0
|
|
20250116,141700,108032075,4630,4630,4630,4630,0
|
|
20250116,141600,108032075,4630,4630,4630,4630,0
|
|
20250116,141500,108032075,4630,4630,4630,4630,0
|
|
20250116,141400,108032075,4630,4630,4630,4630,0
|
|
20250116,141300,108032075,4630,4630,4630,4630,0
|
|
20250116,141200,108032075,4630,4630,4630,4630,0
|
|
20250116,141100,108032075,4630,4630,4630,4630,0
|
|
20250116,141000,108032075,4630,4635,4635,4630,16
|
|
20250116,140900,107957980,4640,4640,4640,4640,0
|
|
20250116,140800,107957980,4640,4640,4640,4640,0
|
|
20250116,140700,107957980,4640,4640,4640,4640,0
|
|
20250116,140600,107957980,4640,4640,4640,4640,0
|
|
20250116,140500,107957980,4640,4640,4640,4640,0
|
|
20250116,140400,107957980,4640,4640,4640,4640,0
|
|
20250116,140300,107957980,4640,4640,4640,4640,1
|
|
20250116,140200,107953340,4635,4635,4635,4635,0
|
|
20250116,140100,107953340,4635,4635,4635,4635,0
|
|
20250116,140000,107953340,4635,4635,4635,4635,0
|
|
20250116,135900,107953340,4635,4635,4635,4635,0
|
|
20250116,135800,107953340,4635,4635,4635,4635,0
|
|
20250116,135700,107953340,4635,4635,4635,4635,0
|
|
20250116,135600,107953340,4635,4635,4635,4635,0
|
|
20250116,135500,107953340,4635,4635,4635,4635,451
|
|
20250116,135400,105862955,4625,4625,4625,4625,0
|
|
20250116,135300,105862955,4625,4625,4625,4625,0
|
|
20250116,135200,105862955,4625,4625,4625,4625,0
|
|
20250116,135100,105862955,4625,4625,4625,4625,0
|
|
20250116,135000,105862955,4625,4625,4625,4625,0
|
|
20250116,134900,105862955,4625,4625,4625,4625,0
|
|
20250116,134800,105862955,4625,4625,4625,4625,500
|
|
20250116,134700,103550455,4625,4625,4625,4625,0
|
|
20250116,134600,103550455,4625,4620,4625,4620,2213
|
|
20250116,134500,93316025,4625,4625,4625,4625,0
|
|
20250116,134400,93316025,4625,4625,4625,4625,0
|
|
20250116,134300,93316025,4625,4625,4625,4625,0
|
|
20250116,134200,93316025,4625,4625,4625,4625,0
|
|
20250116,134100,93316025,4625,4625,4625,4625,0
|
|
20250116,134000,93316025,4625,4625,4625,4625,0
|
|
20250116,133900,93316025,4625,4625,4625,4625,0
|
|
20250116,133800,93316025,4625,4625,4625,4625,0
|
|
20250116,133700,93316025,4625,4625,4625,4625,0
|
|
20250116,133600,93316025,4625,4625,4625,4625,0
|
|
20250116,133500,93316025,4625,4625,4625,4625,0
|
|
20250116,133400,93316025,4625,4625,4625,4625,0
|
|
20250116,133300,93316025,4625,4620,4625,4620,15
|
|
20250116,133200,93246720,4605,4610,4610,4605,2000
|
|
20250116,133100,84036160,4615,4615,4615,4615,0
|
|
20250116,133000,84036160,4615,4615,4615,4615,0
|
|
20250116,132900,84036160,4615,4615,4615,4615,2
|
|
20250116,132800,84026930,4620,4620,4620,4620,0
|
|
20250116,132700,84026930,4620,4620,4620,4620,0
|
|
20250116,132600,84026930,4620,4620,4620,4620,0
|
|
20250116,132500,84026930,4620,4620,4620,4620,0
|
|
20250116,132400,84026930,4620,4620,4620,4620,0
|
|
20250116,132300,84026930,4620,4620,4620,4620,73
|
|
20250116,132200,83689670,4610,4610,4610,4610,210
|
|
20250116,132100,82721570,4620,4620,4620,4620,0
|
|
20250116,132000,82721570,4620,4620,4620,4620,0
|
|
20250116,131900,82721570,4620,4620,4620,4620,0
|
|
20250116,131800,82721570,4620,4620,4620,4620,23
|
|
20250116,131700,82615310,4620,4620,4620,4620,0
|
|
20250116,131600,82615310,4620,4620,4620,4620,87
|
|
20250116,131500,82213370,4620,4620,4620,4620,0
|
|
20250116,131400,82213370,4620,4620,4620,4620,0
|
|
20250116,131300,82213370,4620,4620,4620,4620,0
|
|
20250116,131200,82213370,4620,4620,4620,4620,0
|
|
20250116,131100,82213370,4620,4620,4620,4620,0
|
|
20250116,131000,82213370,4620,4620,4620,4620,4
|
|
20250116,130900,82194890,4620,4620,4620,4620,0
|
|
20250116,130800,82194890,4620,4620,4620,4620,0
|
|
20250116,130700,82194890,4620,4620,4620,4620,0
|
|
20250116,130600,82194890,4620,4620,4620,4620,0
|
|
20250116,130500,82194890,4620,4620,4620,4620,2
|
|
20250116,130400,82185650,4620,4625,4625,4605,1790
|
|
20250116,130300,73928540,4625,4625,4625,4625,1
|
|
20250116,130200,73923915,4625,4625,4625,4625,0
|
|
20250116,130100,73923915,4625,4625,4625,4625,0
|
|
20250116,130000,73923915,4625,4625,4625,4625,0
|
|
20250116,125900,73923915,4625,4625,4625,4625,0
|
|
20250116,125800,73923915,4625,4625,4625,4625,0
|
|
20250116,125700,73923915,4625,4625,4625,4625,0
|
|
20250116,125600,73923915,4625,4625,4625,4625,0
|
|
20250116,125500,73923915,4625,4625,4625,4625,0
|
|
20250116,125400,73923915,4625,4630,4630,4625,77
|
|
20250116,125300,73567735,4625,4625,4625,4625,0
|
|
20250116,125200,73567735,4625,4625,4625,4625,0
|
|
20250116,125100,73567735,4625,4625,4625,4625,0
|
|
20250116,125000,73567735,4625,4625,4625,4625,0
|
|
20250116,124900,73567735,4625,4625,4625,4625,0
|
|
20250116,124800,73567735,4625,4625,4625,4625,0
|
|
20250116,124700,73567735,4625,4625,4625,4625,1
|
|
20250116,124600,73563110,4625,4625,4625,4625,50
|
|
20250116,124500,73331860,4630,4630,4630,4630,63
|
|
20250116,124400,73040170,4630,4630,4630,4630,0
|
|
20250116,124300,73040170,4630,4630,4630,4630,1602
|
|
20250116,124200,65622910,4635,4635,4635,4635,0
|
|
20250116,124100,65622910,4635,4635,4635,4635,300
|
|
20250116,124000,64232410,4635,4635,4635,4635,0
|
|
20250116,123900,64232410,4635,4635,4635,4635,0
|
|
20250116,123800,64232410,4635,4635,4635,4635,0
|
|
20250116,123700,64232410,4635,4635,4635,4635,0
|
|
20250116,123600,64232410,4635,4635,4635,4635,0
|
|
20250116,123500,64232410,4635,4635,4635,4635,1
|
|
20250116,123400,64227775,4645,4645,4645,4645,0
|
|
20250116,123300,64227775,4645,4645,4645,4645,0
|
|
20250116,123200,64227775,4645,4645,4645,4645,0
|
|
20250116,123100,64227775,4645,4645,4645,4645,0
|
|
20250116,123000,64227775,4645,4645,4645,4645,0
|
|
20250116,122900,64227775,4645,4645,4645,4645,0
|
|
20250116,122800,64227775,4645,4645,4645,4645,0
|
|
20250116,122700,64227775,4645,4645,4645,4645,0
|
|
20250116,122600,64227775,4645,4635,4645,4635,304
|
|
20250116,122500,62818695,4635,4635,4635,4635,0
|
|
20250116,122400,62818695,4635,4635,4635,4635,100
|
|
20250116,122300,62355195,4640,4640,4640,4640,0
|
|
20250116,122200,62355195,4640,4640,4640,4640,0
|
|
20250116,122100,62355195,4640,4640,4640,4640,0
|
|
20250116,122000,62355195,4640,4640,4640,4640,0
|
|
20250116,121900,62355195,4640,4640,4640,4640,0
|
|
20250116,121800,62355195,4640,4640,4640,4640,0
|
|
20250116,121700,62355195,4640,4640,4640,4640,0
|
|
20250116,121600,62355195,4640,4640,4640,4640,0
|
|
20250116,121500,62355195,4640,4640,4640,4640,0
|
|
20250116,121400,62355195,4640,4640,4640,4640,0
|
|
20250116,121300,62355195,4640,4640,4640,4640,0
|
|
20250116,121200,62355195,4640,4640,4640,4640,1
|
|
20250116,121100,62350555,4640,4640,4640,4640,0
|
|
20250116,121000,62350555,4640,4640,4640,4640,0
|
|
20250116,120900,62350555,4640,4640,4640,4640,9
|
|
20250116,120800,62308795,4640,4640,4640,4640,0
|
|
20250116,120700,62308795,4640,4640,4640,4640,0
|
|
20250116,120600,62308795,4640,4640,4640,4640,0
|
|
20250116,120500,62308795,4640,4640,4640,4640,0
|
|
20250116,120400,62308795,4640,4640,4640,4640,5
|
|
20250116,120300,62285595,4640,4645,4645,4640,7
|
|
20250116,120200,62253090,4645,4645,4645,4645,0
|
|
20250116,120100,62253090,4645,4645,4645,4645,0
|
|
20250116,120000,62253090,4645,4645,4645,4645,0
|
|
20250116,115900,62253090,4645,4645,4645,4645,0
|
|
20250116,115800,62253090,4645,4645,4645,4645,0
|
|
20250116,115700,62253090,4645,4645,4645,4645,0
|
|
20250116,115600,62253090,4645,4645,4645,4645,0
|
|
20250116,115500,62253090,4645,4645,4645,4645,0
|
|
20250116,115400,62253090,4645,4645,4645,4645,0
|
|
20250116,115300,62253090,4645,4645,4645,4645,45
|
|
20250116,115200,62044065,4655,4655,4655,4655,0
|
|
20250116,115100,62044065,4655,4655,4655,4655,0
|
|
20250116,115000,62044065,4655,4655,4655,4655,0
|
|
20250116,114900,62044065,4655,4655,4655,4655,0
|
|
20250116,114800,62044065,4655,4655,4655,4655,0
|
|
20250116,114700,62044065,4655,4655,4655,4655,0
|
|
20250116,114600,62044065,4655,4655,4655,4655,0
|
|
20250116,114500,62044065,4655,4655,4655,4655,0
|
|
20250116,114400,62044065,4655,4655,4655,4655,0
|
|
20250116,114300,62044065,4655,4655,4655,4655,0
|
|
20250116,114200,62044065,4655,4655,4655,4655,0
|
|
20250116,114100,62044065,4655,4640,4655,4640,1034
|
|
20250116,114000,57245795,4650,4645,4650,4645,204
|
|
20250116,113900,56298210,4630,4630,4630,4630,0
|
|
20250116,113800,56298210,4630,4630,4630,4630,0
|
|
20250116,113700,56298210,4630,4630,4630,4630,0
|
|
20250116,113600,56298210,4630,4630,4630,4630,0
|
|
20250116,113500,56298210,4630,4630,4630,4630,0
|
|
20250116,113400,56298210,4630,4630,4630,4630,0
|
|
20250116,113300,56298210,4630,4630,4630,4630,1
|
|
20250116,113200,56293580,4630,4630,4630,4630,0
|
|
20250116,113100,56293580,4630,4630,4630,4630,0
|
|
20250116,113000,56293580,4630,4630,4630,4630,0
|
|
20250116,112900,56293580,4630,4630,4630,4630,0
|
|
20250116,112800,56293580,4630,4630,4630,4630,1336
|
|
20250116,112700,50107900,4640,4640,4640,4640,10
|
|
20250116,112600,50061500,4640,4640,4640,4640,0
|
|
20250116,112500,50061500,4640,4640,4640,4640,300
|
|
20250116,112400,48669500,4640,4640,4640,4640,0
|
|
20250116,112300,48669500,4640,4640,4640,4640,0
|
|
20250116,112200,48669500,4640,4640,4640,4640,100
|
|
20250116,112100,48205500,4640,4640,4640,4640,0
|
|
20250116,112000,48205500,4640,4640,4640,4640,0
|
|
20250116,111900,48205500,4640,4640,4640,4640,0
|
|
20250116,111800,48205500,4640,4640,4640,4640,0
|
|
20250116,111700,48205500,4640,4640,4640,4640,1
|
|
20250116,111600,48200860,4635,4635,4635,4635,2907
|
|
20250116,111500,34726915,4630,4630,4630,4630,53
|
|
20250116,111400,34481525,4630,4630,4630,4630,138
|
|
20250116,111300,33842585,4635,4635,4635,4635,0
|
|
20250116,111200,33842585,4635,4635,4635,4635,0
|
|
20250116,111100,33842585,4635,4635,4635,4635,0
|
|
20250116,111000,33842585,4635,4635,4635,4635,0
|
|
20250116,110900,33842585,4635,4635,4635,4635,0
|
|
20250116,110800,33842585,4635,4635,4635,4635,0
|
|
20250116,110700,33842585,4635,4635,4635,4635,3
|
|
20250116,110600,33828680,4635,4635,4635,4635,0
|
|
20250116,110500,33828680,4635,4635,4635,4635,1
|
|
20250116,110400,33824045,4635,4635,4635,4635,0
|
|
20250116,110300,33824045,4635,4635,4635,4635,0
|
|
20250116,110200,33824045,4635,4635,4635,4635,0
|
|
20250116,110100,33824045,4635,4635,4635,4635,0
|
|
20250116,110000,33824045,4635,4635,4635,4635,0
|
|
20250116,105900,33824045,4635,4635,4635,4635,0
|
|
20250116,105800,33824045,4635,4635,4635,4635,0
|
|
20250116,105700,33824045,4635,4635,4635,4635,0
|
|
20250116,105600,33824045,4635,4635,4635,4635,0
|
|
20250116,105500,33824045,4635,4635,4635,4635,0
|
|
20250116,105400,33824045,4635,4635,4635,4635,0
|
|
20250116,105300,33824045,4635,4635,4635,4635,0
|
|
20250116,105200,33824045,4635,4635,4635,4635,0
|
|
20250116,105100,33824045,4635,4635,4635,4635,0
|
|
20250116,105000,33824045,4635,4635,4635,4635,0
|
|
20250116,104900,33824045,4635,4635,4635,4635,0
|
|
20250116,104800,33824045,4635,4635,4635,4635,0
|
|
20250116,104700,33824045,4635,4635,4635,4635,0
|
|
20250116,104600,33824045,4635,4635,4635,4635,171
|
|
20250116,104500,33031460,4630,4630,4630,4630,0
|
|
20250116,104400,33031460,4630,4630,4630,4630,97
|
|
20250116,104300,32582350,4620,4620,4620,4620,0
|
|
20250116,104200,32582350,4620,4620,4620,4620,1
|
|
20250116,104100,32577730,4615,4615,4615,4615,122
|
|
20250116,104000,32014700,4615,4615,4615,4615,0
|
|
20250116,103900,32014700,4615,4615,4615,4615,0
|
|
20250116,103800,32014700,4615,4615,4615,4615,0
|
|
20250116,103700,32014700,4615,4615,4615,4615,0
|
|
20250116,103600,32014700,4615,4615,4615,4615,0
|
|
20250116,103500,32014700,4615,4615,4615,4615,0
|
|
20250116,103400,32014700,4615,4615,4615,4615,6
|
|
20250116,103300,31987010,4615,4615,4615,4615,0
|
|
20250116,103200,31987010,4615,4620,4620,4615,300
|
|
20250116,103100,30601505,4615,4615,4615,4615,0
|
|
20250116,103000,30601505,4615,4615,4615,4615,0
|
|
20250116,102900,30601505,4615,4615,4615,4615,100
|
|
20250116,102800,30140005,4615,4615,4615,4615,0
|
|
20250116,102700,30140005,4615,4615,4615,4615,0
|
|
20250116,102600,30140005,4615,4625,4625,4615,300
|
|
20250116,102500,28755290,4640,4640,4640,4640,0
|
|
20250116,102400,28755290,4640,4640,4640,4640,0
|
|
20250116,102300,28755290,4640,4640,4640,4640,0
|
|
20250116,102200,28755290,4640,4640,4640,4640,0
|
|
20250116,102100,28755290,4640,4635,4640,4635,488
|
|
20250116,102000,26491565,4640,4640,4640,4640,0
|
|
20250116,101900,26491565,4640,4640,4640,4640,0
|
|
20250116,101800,26491565,4640,4640,4640,4640,0
|
|
20250116,101700,26491565,4640,4640,4640,4640,0
|
|
20250116,101600,26491565,4640,4640,4640,4640,0
|
|
20250116,101500,26491565,4640,4640,4640,4640,0
|
|
20250116,101400,26491565,4640,4640,4640,4640,0
|
|
20250116,101300,26491565,4640,4640,4640,4640,0
|
|
20250116,101200,26491565,4640,4640,4640,4640,0
|
|
20250116,101100,26491565,4640,4640,4640,4640,0
|
|
20250116,101000,26491565,4640,4640,4640,4640,0
|
|
20250116,100900,26491565,4640,4640,4640,4640,0
|
|
20250116,100800,26491565,4640,4640,4640,4640,0
|
|
20250116,100700,26491565,4640,4640,4640,4640,0
|
|
20250116,100600,26491565,4640,4640,4640,4640,0
|
|
20250116,100500,26491565,4640,4640,4640,4640,0
|
|
20250116,100400,26491565,4640,4640,4640,4640,0
|
|
20250116,100300,26491565,4640,4640,4640,4640,0
|
|
20250116,100200,26491565,4640,4640,4640,4640,0
|
|
20250116,100100,26491565,4640,4640,4640,4640,0
|
|
20250116,100000,26491565,4640,4640,4640,4640,10
|
|
20250116,095900,26445165,4620,4620,4620,4620,0
|
|
20250116,095800,26445165,4620,4625,4625,4620,350
|
|
20250116,095700,24827160,4620,4625,4625,4620,155
|
|
20250116,095600,24110535,4625,4630,4630,4625,532
|
|
20250116,095500,21650025,4630,4630,4630,4630,0
|
|
20250116,095400,21650025,4630,4635,4635,4630,11
|
|
20250116,095300,21599090,4635,4635,4635,4635,1
|
|
20250116,095200,21594455,4640,4640,4640,4640,0
|
|
20250116,095100,21594455,4640,4640,4640,4640,0
|
|
20250116,095000,21594455,4640,4640,4640,4640,3
|
|
20250116,094900,21580535,4655,4655,4655,4655,0
|
|
20250116,094800,21580535,4655,4655,4655,4655,1
|
|
20250116,094700,21575880,4640,4640,4640,4640,0
|
|
20250116,094600,21575880,4640,4640,4640,4640,0
|
|
20250116,094500,21575880,4640,4640,4640,4640,0
|
|
20250116,094400,21575880,4640,4640,4640,4640,901
|
|
20250116,094300,17395240,4640,4640,4640,4640,10
|
|
20250116,094200,17348840,4640,4640,4640,4640,2
|
|
20250116,094100,17339560,4625,4625,4625,4625,0
|
|
20250116,094000,17339560,4625,4625,4625,4625,0
|
|
20250116,093900,17339560,4625,4625,4625,4625,0
|
|
20250116,093800,17339560,4625,4625,4625,4625,0
|
|
20250116,093700,17339560,4625,4625,4625,4625,0
|
|
20250116,093600,17339560,4625,4625,4625,4625,0
|
|
20250116,093500,17339560,4625,4625,4625,4625,0
|
|
20250116,093400,17339560,4625,4625,4625,4625,0
|
|
20250116,093300,17339560,4625,4625,4625,4625,0
|
|
20250116,093200,17339560,4625,4625,4625,4625,0
|
|
20250116,093100,17339560,4625,4625,4625,4625,50
|
|
20250116,093000,17108310,4640,4640,4640,4640,0
|
|
20250116,092900,17108310,4640,4640,4640,4640,0
|
|
20250116,092800,17108310,4640,4640,4640,4640,0
|
|
20250116,092700,17108310,4640,4640,4640,4640,0
|
|
20250116,092600,17108310,4640,4640,4640,4640,2
|
|
20250116,092500,17099030,4640,4640,4640,4640,0
|
|
20250116,092400,17099030,4640,4640,4640,4640,0
|
|
20250116,092300,17099030,4640,4640,4640,4640,0
|
|
20250116,092200,17099030,4640,4640,4640,4640,1
|
|
20250116,092100,17094390,4640,4640,4640,4640,0
|
|
20250116,092000,17094390,4640,4640,4640,4640,500
|
|
20250116,091900,14774390,4640,4640,4640,4640,0
|
|
20250116,091800,14774390,4640,4640,4640,4640,0
|
|
20250116,091700,14774390,4640,4640,4640,4640,0
|
|
20250116,091600,14774390,4640,4665,4665,4640,1367
|
|
20250116,091500,8426465,4665,4665,4665,4665,0
|
|
20250116,091400,8426465,4665,4665,4665,4665,0
|
|
20250116,091300,8426465,4665,4665,4665,4665,0
|
|
20250116,091200,8426465,4665,4665,4665,4665,0
|
|
20250116,091100,8426465,4665,4665,4665,4665,0
|
|
20250116,091000,8426465,4665,4665,4665,4665,0
|
|
20250116,090900,8426465,4665,4665,4665,4665,0
|
|
20250116,090800,8426465,4665,4665,4665,4665,2
|
|
20250116,090700,8417135,4670,4670,4670,4670,0
|
|
20250116,090600,8417135,4670,4650,4670,4650,338
|
|
20250116,090500,6839985,4670,4640,4670,4640,968
|
|
20250116,090400,2342455,4630,4630,4630,4630,0
|
|
20250116,090300,2342455,4630,4630,4630,4630,0
|
|
20250116,090200,2342455,4630,4630,4630,4630,4
|
|
20250116,090100,2323935,4640,4630,4640,4580,442
|
|
20250116,090000,287060,4630,4630,4630,4630,62
|