690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202700,386810395,4700,4700,4700,4700,3686
|
|
20250120,202600,386810395,4700,4700,4700,4700,0
|
|
20250120,202500,386810395,4700,4700,4700,4700,0
|
|
20250120,202400,386810395,4700,4700,4700,4700,0
|
|
20250120,202300,386810395,4700,4700,4700,4700,0
|
|
20250120,202200,386810395,4700,4700,4700,4700,0
|
|
20250120,202100,386810395,4700,4700,4700,4700,0
|
|
20250120,202000,386810395,4700,4700,4700,4700,0
|
|
20250120,201900,386810395,4700,4700,4700,4700,0
|
|
20250120,201800,386810395,4700,4700,4700,4700,0
|
|
20250120,201700,386810395,4700,4700,4700,4700,0
|
|
20250120,201600,386810395,4700,4700,4700,4700,0
|
|
20250120,201500,386810395,4700,4700,4700,4700,0
|
|
20250120,201400,386810395,4700,4700,4700,4700,0
|
|
20250120,201300,386810395,4700,4700,4700,4700,0
|
|
20250120,201200,386810395,4700,4700,4700,4700,0
|
|
20250120,201100,386810395,4700,4700,4700,4700,0
|
|
20250120,201000,386810395,4700,4700,4700,4700,0
|
|
20250120,200900,386810395,4700,4700,4700,4700,0
|
|
20250120,200800,386810395,4700,4700,4700,4700,0
|
|
20250120,200700,386810395,4700,4700,4700,4700,0
|
|
20250120,200600,386810395,4700,4700,4700,4700,0
|
|
20250120,200500,386810395,4700,4700,4700,4700,0
|
|
20250120,200400,386810395,4700,4700,4700,4700,0
|
|
20250120,200300,386810395,4700,4700,4700,4700,0
|
|
20250120,200200,386810395,4700,4700,4700,4700,0
|
|
20250120,200100,386810395,4700,4700,4700,4700,0
|
|
20250120,200000,386810395,4700,4700,4700,4700,0
|
|
20250120,195900,386810395,4700,4700,4700,4700,0
|
|
20250120,195800,386810395,4700,4700,4700,4700,0
|
|
20250120,195700,386810395,4700,4700,4700,4700,3686
|
|
20250120,195600,386810395,4700,4700,4700,4700,0
|
|
20250120,195500,386810395,4700,4700,4700,4700,0
|
|
20250120,195400,386810395,4700,4700,4700,4700,0
|
|
20250120,195300,386810395,4700,4700,4700,4700,0
|
|
20250120,195200,386810395,4700,4700,4700,4700,0
|
|
20250120,195100,386810395,4700,4700,4700,4700,0
|
|
20250120,195000,386810395,4700,4700,4700,4700,0
|
|
20250120,194900,386810395,4700,4700,4700,4700,0
|
|
20250120,194800,386810395,4700,4700,4700,4700,0
|
|
20250120,194700,386810395,4700,4700,4700,4700,0
|
|
20250120,194600,386810395,4700,4700,4700,4700,0
|
|
20250120,194500,386810395,4700,4700,4700,4700,0
|
|
20250120,194400,386810395,4700,4700,4700,4700,0
|
|
20250120,194300,386810395,4700,4700,4700,4700,0
|
|
20250120,194200,386810395,4700,4700,4700,4700,0
|
|
20250120,194100,386810395,4700,4700,4700,4700,0
|
|
20250120,194000,386810395,4700,4700,4700,4700,0
|
|
20250120,193900,386810395,4700,4700,4700,4700,0
|
|
20250120,193800,386810395,4700,4700,4700,4700,0
|
|
20250120,193700,386810395,4700,4700,4700,4700,0
|
|
20250120,193600,386810395,4700,4700,4700,4700,0
|
|
20250120,193500,386810395,4700,4700,4700,4700,0
|
|
20250120,193400,386810395,4700,4700,4700,4700,0
|
|
20250120,193300,386810395,4700,4700,4700,4700,0
|
|
20250120,193200,386810395,4700,4700,4700,4700,0
|
|
20250120,193100,386810395,4700,4700,4700,4700,0
|
|
20250120,193000,386810395,4700,4700,4700,4700,0
|
|
20250120,192900,386810395,4700,4700,4700,4700,0
|
|
20250120,192800,386810395,4700,4700,4700,4700,0
|
|
20250120,192700,386810395,4700,4700,4700,4700,3686
|
|
20250120,192600,386810395,4700,4700,4700,4700,0
|
|
20250120,192500,386810395,4700,4700,4700,4700,0
|
|
20250120,192400,386810395,4700,4700,4700,4700,0
|
|
20250120,192300,386810395,4700,4700,4700,4700,0
|
|
20250120,192200,386810395,4700,4700,4700,4700,0
|
|
20250120,192100,386810395,4700,4700,4700,4700,0
|
|
20250120,192000,386810395,4700,4700,4700,4700,0
|
|
20250120,191900,386810395,4700,4700,4700,4700,0
|
|
20250120,191800,386810395,4700,4700,4700,4700,0
|
|
20250120,191700,386810395,4700,4700,4700,4700,0
|
|
20250120,191600,386810395,4700,4700,4700,4700,0
|
|
20250120,191500,386810395,4700,4700,4700,4700,0
|
|
20250120,191400,386810395,4700,4700,4700,4700,0
|
|
20250120,191300,386810395,4700,4700,4700,4700,0
|
|
20250120,191200,386810395,4700,4700,4700,4700,0
|
|
20250120,191100,386810395,4700,4700,4700,4700,0
|
|
20250120,191000,386810395,4700,4700,4700,4700,0
|
|
20250120,190900,386810395,4700,4700,4700,4700,0
|
|
20250120,190800,386810395,4700,4700,4700,4700,0
|
|
20250120,190700,386810395,4700,4700,4700,4700,0
|
|
20250120,190600,386810395,4700,4700,4700,4700,0
|
|
20250120,190500,386810395,4700,4700,4700,4700,0
|
|
20250120,190400,386810395,4700,4700,4700,4700,0
|
|
20250120,190300,386810395,4700,4700,4700,4700,0
|
|
20250120,190200,386810395,4700,4700,4700,4700,0
|
|
20250120,190100,386810395,4700,4700,4700,4700,0
|
|
20250120,190000,386810395,4700,4700,4700,4700,0
|
|
20250120,185900,386810395,4700,4700,4700,4700,0
|
|
20250120,185800,386810395,4700,4700,4700,4700,0
|
|
20250120,185700,386810395,4700,4700,4700,4700,3686
|
|
20250120,185600,386810395,4700,4700,4700,4700,0
|
|
20250120,185500,386810395,4700,4700,4700,4700,0
|
|
20250120,185400,386810395,4700,4700,4700,4700,0
|
|
20250120,185300,386810395,4700,4700,4700,4700,0
|
|
20250120,185200,386810395,4700,4700,4700,4700,0
|
|
20250120,185100,386810395,4700,4700,4700,4700,0
|
|
20250120,185000,386810395,4700,4700,4700,4700,0
|
|
20250120,184900,386810395,4700,4700,4700,4700,0
|
|
20250120,184800,386810395,4700,4700,4700,4700,0
|
|
20250120,184700,386810395,4700,4700,4700,4700,0
|
|
20250120,184600,386810395,4700,4700,4700,4700,0
|
|
20250120,184500,386810395,4700,4700,4700,4700,0
|
|
20250120,184400,386810395,4700,4700,4700,4700,0
|
|
20250120,184300,386810395,4700,4700,4700,4700,0
|
|
20250120,184200,386810395,4700,4700,4700,4700,0
|
|
20250120,184100,386810395,4700,4700,4700,4700,0
|
|
20250120,184000,386810395,4700,4700,4700,4700,0
|
|
20250120,183900,386810395,4700,4700,4700,4700,0
|
|
20250120,183800,386810395,4700,4700,4700,4700,0
|
|
20250120,183700,386810395,4700,4700,4700,4700,0
|
|
20250120,183600,386810395,4700,4700,4700,4700,0
|
|
20250120,183500,386810395,4700,4700,4700,4700,0
|
|
20250120,183400,386810395,4700,4700,4700,4700,0
|
|
20250120,183300,386810395,4700,4700,4700,4700,0
|
|
20250120,183200,386810395,4700,4700,4700,4700,0
|
|
20250120,183100,386810395,4700,4700,4700,4700,0
|
|
20250120,183000,386810395,4700,4700,4700,4700,0
|
|
20250120,182900,386810395,4700,4700,4700,4700,0
|
|
20250120,182800,386810395,4700,4700,4700,4700,0
|
|
20250120,182700,386810395,4700,4700,4700,4700,3686
|
|
20250120,182600,386810395,4700,4700,4700,4700,0
|
|
20250120,182500,386810395,4700,4700,4700,4700,0
|
|
20250120,182400,386810395,4700,4700,4700,4700,0
|
|
20250120,182300,386810395,4700,4700,4700,4700,0
|
|
20250120,182200,386810395,4700,4700,4700,4700,0
|
|
20250120,182100,386810395,4700,4700,4700,4700,0
|
|
20250120,182000,386810395,4700,4700,4700,4700,0
|
|
20250120,181900,386810395,4700,4700,4700,4700,0
|
|
20250120,181800,386810395,4700,4700,4700,4700,0
|
|
20250120,181700,386810395,4700,4700,4700,4700,0
|
|
20250120,181600,386810395,4700,4700,4700,4700,0
|
|
20250120,181500,386810395,4700,4700,4700,4700,0
|
|
20250120,181400,386810395,4700,4700,4700,4700,0
|
|
20250120,181300,386810395,4700,4700,4700,4700,0
|
|
20250120,181200,386810395,4700,4700,4700,4700,0
|
|
20250120,181100,386810395,4700,4700,4700,4700,0
|
|
20250120,181000,386810395,4700,4700,4700,4700,0
|
|
20250120,180900,386810395,4700,4700,4700,4700,0
|
|
20250120,180800,386810395,4700,4700,4700,4700,0
|
|
20250120,180700,386810395,4700,4700,4700,4700,0
|
|
20250120,180600,386810395,4700,4700,4700,4700,0
|
|
20250120,180500,386810395,4700,4700,4700,4700,0
|
|
20250120,180400,386810395,4700,4700,4700,4700,0
|
|
20250120,180300,386810395,4700,4700,4700,4700,0
|
|
20250120,180200,386810395,4700,4700,4700,4700,0
|
|
20250120,180100,386810395,4700,4700,4700,4700,0
|
|
20250120,180000,386810395,4700,4700,4700,4700,0
|
|
20250120,175900,386810395,4700,4700,4700,4700,0
|
|
20250120,175800,386810395,4700,4700,4700,4700,0
|
|
20250120,175700,386810395,4700,4700,4700,4700,3686
|
|
20250120,175600,386810395,4700,4700,4700,4700,0
|
|
20250120,175500,386810395,4700,4700,4700,4700,0
|
|
20250120,175400,386810395,4700,4700,4700,4700,0
|
|
20250120,175300,386810395,4700,4700,4700,4700,0
|
|
20250120,175200,386810395,4700,4700,4700,4700,0
|
|
20250120,175100,386810395,4700,4700,4700,4700,0
|
|
20250120,175000,386810395,4700,4700,4700,4700,0
|
|
20250120,174900,386810395,4700,4700,4700,4700,0
|
|
20250120,174800,386810395,4700,4700,4700,4700,0
|
|
20250120,174700,386810395,4700,4700,4700,4700,0
|
|
20250120,174600,386810395,4700,4700,4700,4700,0
|
|
20250120,174500,386810395,4700,4700,4700,4700,0
|
|
20250120,174400,386810395,4700,4700,4700,4700,0
|
|
20250120,174300,386810395,4700,4700,4700,4700,0
|
|
20250120,174200,386810395,4700,4700,4700,4700,0
|
|
20250120,174100,386810395,4700,4700,4700,4700,0
|
|
20250120,174000,386810395,4700,4700,4700,4700,0
|
|
20250120,173900,386810395,4700,4700,4700,4700,0
|
|
20250120,173800,386810395,4700,4700,4700,4700,0
|
|
20250120,173700,386810395,4700,4700,4700,4700,0
|
|
20250120,173600,386810395,4700,4700,4700,4700,0
|
|
20250120,173500,386810395,4700,4700,4700,4700,0
|
|
20250120,173400,386810395,4700,4700,4700,4700,0
|
|
20250120,173300,386810395,4700,4700,4700,4700,0
|
|
20250120,173200,386810395,4700,4700,4700,4700,0
|
|
20250120,173100,386810395,4700,4700,4700,4700,0
|
|
20250120,173000,386810395,4700,4700,4700,4700,0
|
|
20250120,172900,386810395,4700,4700,4700,4700,0
|
|
20250120,172800,386810395,4700,4700,4700,4700,0
|
|
20250120,172700,386810395,4700,4700,4700,4700,3686
|
|
20250120,172600,386810395,4700,4700,4700,4700,0
|
|
20250120,172500,386810395,4700,4700,4700,4700,0
|
|
20250120,172400,386810395,4700,4700,4700,4700,0
|
|
20250120,172300,386810395,4700,4700,4700,4700,0
|
|
20250120,172200,386810395,4700,4700,4700,4700,0
|
|
20250120,172100,386810395,4700,4700,4700,4700,0
|
|
20250120,172000,386810395,4700,4700,4700,4700,0
|
|
20250120,171900,386810395,4700,4700,4700,4700,0
|
|
20250120,171800,386810395,4700,4700,4700,4700,0
|
|
20250120,171700,386810395,4700,4700,4700,4700,0
|
|
20250120,171600,386810395,4700,4700,4700,4700,0
|
|
20250120,171500,386810395,4700,4700,4700,4700,0
|
|
20250120,171400,386810395,4700,4700,4700,4700,0
|
|
20250120,171300,386810395,4700,4700,4700,4700,0
|
|
20250120,171200,386810395,4700,4700,4700,4700,0
|
|
20250120,171100,386810395,4700,4700,4700,4700,0
|
|
20250120,171000,386810395,4700,4700,4700,4700,0
|
|
20250120,170900,386810395,4700,4700,4700,4700,0
|
|
20250120,170800,386810395,4700,4700,4700,4700,0
|
|
20250120,170700,386810395,4700,4700,4700,4700,0
|
|
20250120,170600,386810395,4700,4700,4700,4700,0
|
|
20250120,170500,386810395,4700,4700,4700,4700,0
|
|
20250120,170400,386810395,4700,4700,4700,4700,0
|
|
20250120,170300,386810395,4700,4700,4700,4700,0
|
|
20250120,170200,386810395,4700,4700,4700,4700,0
|
|
20250120,170100,386810395,4700,4700,4700,4700,0
|
|
20250120,170000,386810395,4700,4700,4700,4700,0
|
|
20250120,165900,386810395,4700,4700,4700,4700,0
|
|
20250120,165800,386810395,4700,4700,4700,4700,0
|
|
20250120,165700,386810395,4700,4700,4700,4700,3686
|
|
20250120,165600,386810395,4700,4700,4700,4700,0
|
|
20250120,165500,386810395,4700,4700,4700,4700,0
|
|
20250120,165400,386810395,4700,4700,4700,4700,0
|
|
20250120,165300,386810395,4700,4700,4700,4700,0
|
|
20250120,165200,386810395,4700,4700,4700,4700,0
|
|
20250120,165100,386810395,4700,4700,4700,4700,0
|
|
20250120,165000,386810395,4700,4700,4700,4700,0
|
|
20250120,164900,386810395,4700,4700,4700,4700,0
|
|
20250120,164800,386810395,4700,4700,4700,4700,0
|
|
20250120,164700,386810395,4700,4700,4700,4700,0
|
|
20250120,164600,386810395,4700,4700,4700,4700,0
|
|
20250120,164500,386810395,4700,4700,4700,4700,0
|
|
20250120,164400,386810395,4700,4700,4700,4700,0
|
|
20250120,164300,386810395,4700,4700,4700,4700,0
|
|
20250120,164200,386810395,4700,4700,4700,4700,0
|
|
20250120,164100,386810395,4700,4700,4700,4700,0
|
|
20250120,164000,386810395,4700,4700,4700,4700,0
|
|
20250120,163900,386810395,4700,4700,4700,4700,0
|
|
20250120,163800,386810395,4700,4700,4700,4700,0
|
|
20250120,163700,386810395,4700,4700,4700,4700,0
|
|
20250120,163600,386810395,4700,4700,4700,4700,0
|
|
20250120,163500,386810395,4700,4700,4700,4700,0
|
|
20250120,163400,386810395,4700,4700,4700,4700,0
|
|
20250120,163300,386810395,4700,4700,4700,4700,0
|
|
20250120,163200,386810395,4700,4700,4700,4700,0
|
|
20250120,163100,386810395,4700,4700,4700,4700,0
|
|
20250120,163000,386810395,4700,4700,4700,4700,0
|
|
20250120,162900,386810395,4700,4700,4700,4700,0
|
|
20250120,162800,386810395,4700,4700,4700,4700,0
|
|
20250120,162700,386810395,4700,4700,4700,4700,3686
|
|
20250120,162600,386810395,4700,4700,4700,4700,0
|
|
20250120,162500,386810395,4700,4700,4700,4700,0
|
|
20250120,162400,386810395,4700,4700,4700,4700,0
|
|
20250120,162300,386810395,4700,4700,4700,4700,0
|
|
20250120,162200,386810395,4700,4700,4700,4700,0
|
|
20250120,162100,386810395,4700,4700,4700,4700,0
|
|
20250120,162000,386810395,4700,4700,4700,4700,0
|
|
20250120,161900,386810395,4700,4700,4700,4700,0
|
|
20250120,161800,386810395,4700,4700,4700,4700,0
|
|
20250120,161700,386810395,4700,4700,4700,4700,0
|
|
20250120,161600,386810395,4700,4700,4700,4700,0
|
|
20250120,161500,386810395,4700,4700,4700,4700,0
|
|
20250120,161400,386810395,4700,4700,4700,4700,0
|
|
20250120,161300,386810395,4700,4700,4700,4700,0
|
|
20250120,161200,386810395,4700,4700,4700,4700,0
|
|
20250120,161100,386810395,4700,4700,4700,4700,0
|
|
20250120,161000,386810395,4700,4700,4700,4700,0
|
|
20250120,160900,386810395,4700,4700,4700,4700,0
|
|
20250120,160800,386810395,4700,4700,4700,4700,0
|
|
20250120,160700,386810395,4700,4700,4700,4700,0
|
|
20250120,160600,386810395,4700,4700,4700,4700,0
|
|
20250120,160500,386810395,4700,4700,4700,4700,0
|
|
20250120,160400,386810395,4700,4700,4700,4700,0
|
|
20250120,160300,386810395,4700,4700,4700,4700,0
|
|
20250120,160200,386810395,4700,4700,4700,4700,0
|
|
20250120,160100,386810395,4700,4700,4700,4700,0
|
|
20250120,160000,386810395,4700,4700,4700,4700,0
|
|
20250120,155900,386810395,4700,4700,4700,4700,0
|
|
20250120,155800,386810395,4700,4700,4700,4700,0
|
|
20250120,155700,386810395,4700,4700,4700,4700,3686
|
|
20250120,155600,386810395,4700,4700,4700,4700,0
|
|
20250120,155500,386810395,4700,4700,4700,4700,0
|
|
20250120,155400,386810395,4700,4700,4700,4700,0
|
|
20250120,155300,386810395,4700,4700,4700,4700,0
|
|
20250120,155200,386810395,4700,4700,4700,4700,0
|
|
20250120,155100,386810395,4700,4700,4700,4700,0
|
|
20250120,155000,386810395,4700,4700,4700,4700,0
|
|
20250120,154900,386810395,4700,4700,4700,4700,0
|
|
20250120,154800,386810395,4700,4700,4700,4700,0
|
|
20250120,154700,386810395,4700,4700,4700,4700,0
|
|
20250120,154600,386810395,4700,4700,4700,4700,0
|
|
20250120,154500,386810395,4700,4700,4700,4700,0
|
|
20250120,154400,386810395,4700,4700,4700,4700,0
|
|
20250120,154300,386810395,4700,4700,4700,4700,0
|
|
20250120,154200,386810395,4700,4700,4700,4700,0
|
|
20250120,154100,386810395,4700,4700,4700,4700,0
|
|
20250120,154000,386810395,4700,4700,4700,4700,0
|
|
20250120,153900,386810395,4700,4700,4700,4700,0
|
|
20250120,153800,386810395,4700,4700,4700,4700,0
|
|
20250120,153700,386810395,4700,4700,4700,4700,0
|
|
20250120,153600,386810395,4700,4700,4700,4700,0
|
|
20250120,153500,386810395,4700,4700,4700,4700,0
|
|
20250120,153400,386810395,4700,4700,4700,4700,0
|
|
20250120,153300,386810395,4700,4700,4700,4700,0
|
|
20250120,153200,386810395,4700,4700,4700,4700,0
|
|
20250120,153100,386810395,4700,4700,4700,4700,0
|
|
20250120,153000,386810395,4700,4700,4700,4700,3686
|
|
20250120,152900,369486195,4700,4700,4700,4700,0
|
|
20250120,152800,369486195,4700,4700,4700,4700,0
|
|
20250120,152700,369486195,4700,4700,4700,4700,0
|
|
20250120,152600,369486195,4700,4700,4700,4700,0
|
|
20250120,152500,369486195,4700,4700,4700,4700,0
|
|
20250120,152400,369486195,4700,4700,4700,4700,0
|
|
20250120,152300,369486195,4700,4700,4700,4700,0
|
|
20250120,152200,369486195,4700,4700,4700,4700,0
|
|
20250120,152100,369486195,4700,4700,4700,4700,0
|
|
20250120,152000,369486195,4700,4700,4700,4700,0
|
|
20250120,151900,369486195,4700,4715,4715,4700,86
|
|
20250120,151800,369081945,4715,4715,4715,4715,295
|
|
20250120,151700,367691020,4705,4710,4710,4705,212
|
|
20250120,151600,366693035,4720,4720,4720,4720,0
|
|
20250120,151500,366693035,4720,4720,4720,4720,0
|
|
20250120,151400,366693035,4720,4720,4720,4720,0
|
|
20250120,151300,366693035,4720,4710,4720,4705,313
|
|
20250120,151200,365217330,4700,4700,4700,4700,0
|
|
20250120,151100,365217330,4700,4700,4700,4700,0
|
|
20250120,151000,365217330,4700,4700,4700,4700,0
|
|
20250120,150900,365217330,4700,4700,4700,4700,1
|
|
20250120,150800,365212630,4715,4715,4715,4715,0
|
|
20250120,150700,365212630,4715,4715,4715,4715,0
|
|
20250120,150600,365212630,4715,4715,4715,4715,0
|
|
20250120,150500,365212630,4715,4715,4715,4715,0
|
|
20250120,150400,365212630,4715,4715,4715,4715,9
|
|
20250120,150300,365170195,4720,4720,4720,4720,0
|
|
20250120,150200,365170195,4720,4720,4720,4720,0
|
|
20250120,150100,365170195,4720,4720,4720,4720,0
|
|
20250120,150000,365170195,4720,4720,4720,4720,0
|
|
20250120,145900,365170195,4720,4720,4720,4720,0
|
|
20250120,145800,365170195,4720,4720,4720,4720,0
|
|
20250120,145700,365170195,4720,4720,4720,4720,5
|
|
20250120,145600,365146595,4705,4705,4705,4705,0
|
|
20250120,145500,365146595,4705,4705,4705,4705,0
|
|
20250120,145400,365146595,4705,4715,4715,4705,5000
|
|
20250120,145300,341614280,4725,4725,4725,4725,160
|
|
20250120,145200,340858280,4725,4725,4725,4725,0
|
|
20250120,145100,340858280,4725,4725,4725,4725,0
|
|
20250120,145000,340858280,4725,4725,4725,4725,0
|
|
20250120,144900,340858280,4725,4725,4725,4725,0
|
|
20250120,144800,340858280,4725,4725,4725,4725,0
|
|
20250120,144700,340858280,4725,4725,4725,4725,0
|
|
20250120,144600,340858280,4725,4725,4725,4725,0
|
|
20250120,144500,340858280,4725,4725,4725,4725,0
|
|
20250120,144400,340858280,4725,4725,4725,4725,42
|
|
20250120,144300,340659830,4725,4725,4725,4725,0
|
|
20250120,144200,340659830,4725,4725,4725,4725,1
|
|
20250120,144100,340655105,4725,4720,4725,4720,223
|
|
20250120,144000,339601680,4715,4715,4715,4715,0
|
|
20250120,143900,339601680,4715,4715,4715,4715,0
|
|
20250120,143800,339601680,4715,4715,4715,4715,0
|
|
20250120,143700,339601680,4715,4715,4715,4715,100
|
|
20250120,143600,339130180,4715,4715,4715,4715,1
|
|
20250120,143500,339125465,4720,4720,4720,4720,0
|
|
20250120,143400,339125465,4720,4720,4720,4720,0
|
|
20250120,143300,339125465,4720,4720,4720,4720,152
|
|
20250120,143200,338408025,4725,4725,4725,4725,0
|
|
20250120,143100,338408025,4725,4725,4725,4725,0
|
|
20250120,143000,338408025,4725,4725,4725,4725,0
|
|
20250120,142900,338408025,4725,4725,4725,4725,0
|
|
20250120,142800,338408025,4725,4725,4725,4725,0
|
|
20250120,142700,338408025,4725,4725,4725,4725,0
|
|
20250120,142600,338408025,4725,4725,4725,4725,0
|
|
20250120,142500,338408025,4725,4725,4725,4725,0
|
|
20250120,142400,338408025,4725,4725,4725,4725,0
|
|
20250120,142300,338408025,4725,4725,4725,4725,0
|
|
20250120,142200,338408025,4725,4725,4725,4725,0
|
|
20250120,142100,338408025,4725,4725,4725,4725,0
|
|
20250120,142000,338408025,4725,4725,4725,4725,0
|
|
20250120,141900,338408025,4725,4725,4725,4725,5
|
|
20250120,141800,338384400,4720,4720,4720,4720,0
|
|
20250120,141700,338384400,4720,4720,4720,4720,0
|
|
20250120,141600,338384400,4720,4720,4720,4720,249
|
|
20250120,141500,337209120,4720,4720,4720,4720,0
|
|
20250120,141400,337209120,4720,4720,4720,4720,0
|
|
20250120,141300,337209120,4720,4720,4720,4720,0
|
|
20250120,141200,337209120,4720,4720,4720,4720,0
|
|
20250120,141100,337209120,4720,4720,4720,4720,1
|
|
20250120,141000,337204400,4715,4715,4715,4715,0
|
|
20250120,140900,337204400,4715,4715,4715,4715,0
|
|
20250120,140800,337204400,4715,4715,4715,4715,0
|
|
20250120,140700,337204400,4715,4715,4715,4715,0
|
|
20250120,140600,337204400,4715,4715,4715,4715,0
|
|
20250120,140500,337204400,4715,4715,4715,4715,0
|
|
20250120,140400,337204400,4715,4715,4715,4715,0
|
|
20250120,140300,337204400,4715,4715,4715,4715,0
|
|
20250120,140200,337204400,4715,4715,4715,4715,29
|
|
20250120,140100,337067665,4715,4715,4715,4715,0
|
|
20250120,140000,337067665,4715,4715,4715,4715,1
|
|
20250120,135900,337062950,4720,4720,4720,4720,0
|
|
20250120,135800,337062950,4720,4720,4720,4720,0
|
|
20250120,135700,337062950,4720,4720,4720,4720,0
|
|
20250120,135600,337062950,4720,4720,4720,4720,22
|
|
20250120,135500,336959110,4720,4720,4720,4720,211
|
|
20250120,135400,335963190,4720,4720,4720,4720,0
|
|
20250120,135300,335963190,4720,4720,4720,4720,2
|
|
20250120,135200,335953750,4715,4715,4715,4715,900
|
|
20250120,135100,331710250,4720,4720,4720,4720,0
|
|
20250120,135000,331710250,4720,4720,4720,4720,0
|
|
20250120,134900,331710250,4720,4720,4720,4720,1
|
|
20250120,134800,331705530,4725,4725,4725,4725,0
|
|
20250120,134700,331705530,4725,4725,4725,4725,0
|
|
20250120,134600,331705530,4725,4725,4725,4725,0
|
|
20250120,134500,331705530,4725,4725,4725,4725,1
|
|
20250120,134400,331700805,4720,4720,4720,4720,0
|
|
20250120,134300,331700805,4720,4720,4720,4720,0
|
|
20250120,134200,331700805,4720,4720,4720,4715,84
|
|
20250120,134100,331304330,4720,4720,4720,4720,0
|
|
20250120,134000,331304330,4720,4720,4720,4720,5
|
|
20250120,133900,331280730,4705,4705,4705,4705,4
|
|
20250120,133800,331261910,4720,4720,4720,4720,51
|
|
20250120,133700,331021190,4705,4705,4705,4705,202
|
|
20250120,133600,330070780,4705,4705,4705,4705,0
|
|
20250120,133500,330070780,4705,4705,4705,4705,200
|
|
20250120,133400,329129780,4720,4720,4720,4720,0
|
|
20250120,133300,329129780,4720,4720,4720,4720,0
|
|
20250120,133200,329129780,4720,4720,4720,4720,0
|
|
20250120,133100,329129780,4720,4720,4720,4720,0
|
|
20250120,133000,329129780,4720,4720,4720,4720,0
|
|
20250120,132900,329129780,4720,4720,4720,4720,0
|
|
20250120,132800,329129780,4720,4720,4720,4720,0
|
|
20250120,132700,329129780,4720,4720,4720,4720,0
|
|
20250120,132600,329129780,4720,4720,4720,4720,0
|
|
20250120,132500,329129780,4720,4720,4720,4720,0
|
|
20250120,132400,329129780,4720,4720,4720,4720,0
|
|
20250120,132300,329129780,4720,4720,4720,4720,0
|
|
20250120,132200,329129780,4720,4720,4720,4720,0
|
|
20250120,132100,329129780,4720,4720,4720,4720,0
|
|
20250120,132000,329129780,4720,4720,4720,4720,0
|
|
20250120,131900,329129780,4720,4720,4720,4720,0
|
|
20250120,131800,329129780,4720,4720,4720,4720,5
|
|
20250120,131700,329106180,4705,4705,4705,4705,226
|
|
20250120,131600,328042850,4705,4705,4705,4705,0
|
|
20250120,131500,328042850,4705,4705,4705,4705,0
|
|
20250120,131400,328042850,4705,4705,4705,4705,1
|
|
20250120,131300,328038145,4700,4700,4700,4700,0
|
|
20250120,131200,328038145,4700,4700,4700,4700,0
|
|
20250120,131100,328038145,4700,4700,4700,4700,0
|
|
20250120,131000,328038145,4700,4700,4700,4700,0
|
|
20250120,130900,328038145,4700,4700,4700,4700,0
|
|
20250120,130800,328038145,4700,4710,4710,4700,457
|
|
20250120,130700,325886130,4720,4720,4720,4720,0
|
|
20250120,130600,325886130,4720,4720,4720,4720,0
|
|
20250120,130500,325886130,4720,4720,4720,4720,0
|
|
20250120,130400,325886130,4720,4720,4720,4720,27
|
|
20250120,130300,325758690,4710,4710,4710,4710,0
|
|
20250120,130200,325758690,4710,4710,4710,4710,50
|
|
20250120,130100,325523190,4715,4715,4715,4715,0
|
|
20250120,130000,325523190,4715,4715,4715,4715,0
|
|
20250120,125900,325523190,4715,4715,4715,4715,0
|
|
20250120,125800,325523190,4715,4715,4715,4715,0
|
|
20250120,125700,325523190,4715,4715,4715,4715,0
|
|
20250120,125600,325523190,4715,4715,4715,4715,10
|
|
20250120,125500,325476040,4710,4710,4710,4710,39
|
|
20250120,125400,325292350,4705,4705,4705,4705,0
|
|
20250120,125300,325292350,4705,4705,4705,4705,0
|
|
20250120,125200,325292350,4705,4705,4705,4705,119
|
|
20250120,125100,324732455,4705,4705,4705,4705,0
|
|
20250120,125000,324732455,4705,4705,4705,4705,1
|
|
20250120,124900,324727750,4720,4720,4720,4720,0
|
|
20250120,124800,324727750,4720,4720,4720,4720,0
|
|
20250120,124700,324727750,4720,4720,4720,4720,1
|
|
20250120,124600,324723030,4720,4720,4720,4720,0
|
|
20250120,124500,324723030,4720,4715,4720,4715,5
|
|
20250120,124400,324699435,4710,4710,4710,4710,1393
|
|
20250120,124300,318138405,4700,4700,4700,4700,0
|
|
20250120,124200,318138405,4700,4700,4700,4700,0
|
|
20250120,124100,318138405,4700,4700,4700,4700,50
|
|
20250120,124000,317903405,4695,4705,4705,4695,5000
|
|
20250120,123900,294401725,4705,4705,4705,4705,0
|
|
20250120,123800,294401725,4705,4710,4710,4705,100
|
|
20250120,123700,293931195,4710,4710,4710,4710,0
|
|
20250120,123600,293931195,4710,4710,4710,4710,1
|
|
20250120,123500,293926485,4710,4710,4710,4710,20
|
|
20250120,123400,293832285,4720,4720,4720,4720,127
|
|
20250120,123300,293232845,4720,4720,4720,4720,0
|
|
20250120,123200,293232845,4720,4720,4720,4720,0
|
|
20250120,123100,293232845,4720,4720,4720,4720,0
|
|
20250120,123000,293232845,4720,4720,4720,4720,0
|
|
20250120,122900,293232845,4720,4720,4720,4720,0
|
|
20250120,122800,293232845,4720,4720,4720,4720,0
|
|
20250120,122700,293232845,4720,4720,4720,4720,0
|
|
20250120,122600,293232845,4720,4720,4720,4720,1
|
|
20250120,122500,293228125,4720,4720,4720,4720,0
|
|
20250120,122400,293228125,4720,4720,4720,4720,0
|
|
20250120,122300,293228125,4720,4720,4720,4720,0
|
|
20250120,122200,293228125,4720,4720,4720,4720,0
|
|
20250120,122100,293228125,4720,4720,4720,4720,0
|
|
20250120,122000,293228125,4720,4720,4720,4720,0
|
|
20250120,121900,293228125,4720,4720,4720,4720,0
|
|
20250120,121800,293228125,4720,4720,4720,4720,0
|
|
20250120,121700,293228125,4720,4720,4720,4720,1
|
|
20250120,121600,293223405,4705,4705,4705,4705,0
|
|
20250120,121500,293223405,4705,4705,4705,4705,0
|
|
20250120,121400,293223405,4705,4705,4705,4705,0
|
|
20250120,121300,293223405,4705,4705,4705,4705,1
|
|
20250120,121200,293218700,4705,4705,4705,4705,0
|
|
20250120,121100,293218700,4705,4705,4705,4705,0
|
|
20250120,121000,293218700,4705,4705,4705,4705,0
|
|
20250120,120900,293218700,4705,4705,4705,4705,0
|
|
20250120,120800,293218700,4705,4705,4705,4705,0
|
|
20250120,120700,293218700,4705,4705,4705,4705,0
|
|
20250120,120600,293218700,4705,4705,4705,4705,0
|
|
20250120,120500,293218700,4705,4705,4705,4705,0
|
|
20250120,120400,293218700,4705,4705,4705,4705,0
|
|
20250120,120300,293218700,4705,4705,4705,4705,0
|
|
20250120,120200,293218700,4705,4705,4705,4705,20
|
|
20250120,120100,293124600,4705,4705,4705,4705,0
|
|
20250120,120000,293124600,4705,4710,4710,4705,263
|
|
20250120,115900,291886555,4715,4715,4715,4715,0
|
|
20250120,115800,291886555,4715,4715,4715,4715,2
|
|
20250120,115700,291877125,4710,4710,4710,4710,0
|
|
20250120,115600,291877125,4710,4710,4710,4710,0
|
|
20250120,115500,291877125,4710,4710,4710,4710,0
|
|
20250120,115400,291877125,4710,4710,4710,4710,0
|
|
20250120,115300,291877125,4710,4710,4710,4710,150
|
|
20250120,115200,291170625,4710,4710,4710,4710,0
|
|
20250120,115100,291170625,4710,4710,4710,4710,0
|
|
20250120,115000,291170625,4710,4710,4710,4710,0
|
|
20250120,114900,291170625,4710,4725,4725,4710,1500
|
|
20250120,114800,284097375,4725,4725,4725,4725,0
|
|
20250120,114700,284097375,4725,4725,4725,4725,0
|
|
20250120,114600,284097375,4725,4725,4725,4725,0
|
|
20250120,114500,284097375,4725,4725,4725,4725,3
|
|
20250120,114400,284083200,4720,4720,4720,4720,0
|
|
20250120,114300,284083200,4720,4720,4720,4720,820
|
|
20250120,114200,280212800,4720,4720,4720,4720,0
|
|
20250120,114100,280212800,4720,4720,4720,4720,0
|
|
20250120,114000,280212800,4720,4720,4720,4720,263
|
|
20250120,113900,278971440,4735,4735,4735,4735,0
|
|
20250120,113800,278971440,4735,4735,4735,4735,0
|
|
20250120,113700,278971440,4735,4735,4735,4735,0
|
|
20250120,113600,278971440,4735,4735,4735,4735,0
|
|
20250120,113500,278971440,4735,4735,4735,4735,0
|
|
20250120,113400,278971440,4735,4735,4735,4735,0
|
|
20250120,113300,278971440,4735,4735,4735,4735,0
|
|
20250120,113200,278971440,4735,4735,4735,4735,0
|
|
20250120,113100,278971440,4735,4730,4735,4730,284
|
|
20250120,113000,277626715,4735,4735,4735,4735,0
|
|
20250120,112900,277626715,4735,4735,4735,4735,0
|
|
20250120,112800,277626715,4735,4735,4735,4735,0
|
|
20250120,112700,277626715,4735,4735,4735,4735,0
|
|
20250120,112600,277626715,4735,4735,4735,4735,0
|
|
20250120,112500,277626715,4735,4735,4735,4735,0
|
|
20250120,112400,277626715,4735,4730,4735,4730,10
|
|
20250120,112300,277579395,4730,4730,4730,4730,0
|
|
20250120,112200,277579395,4730,4730,4730,4730,0
|
|
20250120,112100,277579395,4730,4730,4730,4730,10
|
|
20250120,112000,277532095,4730,4730,4730,4730,0
|
|
20250120,111900,277532095,4730,4730,4730,4730,0
|
|
20250120,111800,277532095,4730,4730,4730,4730,0
|
|
20250120,111700,277532095,4730,4730,4730,4730,0
|
|
20250120,111600,277532095,4730,4730,4730,4730,0
|
|
20250120,111500,277532095,4730,4730,4730,4730,0
|
|
20250120,111400,277532095,4730,4730,4730,4730,0
|
|
20250120,111300,277532095,4730,4730,4730,4730,0
|
|
20250120,111200,277532095,4730,4730,4730,4730,0
|
|
20250120,111100,277532095,4730,4730,4730,4730,0
|
|
20250120,111000,277532095,4730,4730,4730,4730,0
|
|
20250120,110900,277532095,4730,4730,4730,4730,0
|
|
20250120,110800,277532095,4730,4730,4730,4730,0
|
|
20250120,110700,277532095,4730,4725,4730,4725,35
|
|
20250120,110600,277366685,4715,4725,4725,4715,143
|
|
20250120,110500,276692395,4725,4730,4730,4720,21
|
|
20250120,110400,276593125,4730,4730,4730,4730,0
|
|
20250120,110300,276593125,4730,4730,4730,4730,0
|
|
20250120,110200,276593125,4730,4730,4730,4730,0
|
|
20250120,110100,276593125,4730,4730,4730,4730,0
|
|
20250120,110000,276593125,4730,4730,4730,4730,0
|
|
20250120,105900,276593125,4730,4730,4730,4730,12
|
|
20250120,105800,276536365,4730,4730,4730,4730,23
|
|
20250120,105700,276427575,4730,4730,4730,4730,773
|
|
20250120,105600,272771285,4730,4730,4730,4730,112
|
|
20250120,105500,272241525,4730,4730,4730,4730,66
|
|
20250120,105400,271929345,4730,4730,4730,4730,0
|
|
20250120,105300,271929345,4730,4730,4730,4730,0
|
|
20250120,105200,271929345,4730,4730,4730,4730,312
|
|
20250120,105100,270453585,4730,4730,4730,4730,0
|
|
20250120,105000,270453585,4730,4730,4730,4730,10
|
|
20250120,104900,270406285,4720,4725,4725,4720,4
|
|
20250120,104800,270387395,4730,4730,4730,4730,0
|
|
20250120,104700,270387395,4730,4730,4730,4730,0
|
|
20250120,104600,270387395,4730,4730,4730,4730,0
|
|
20250120,104500,270387395,4730,4730,4730,4730,1
|
|
20250120,104400,270382665,4730,4730,4730,4730,0
|
|
20250120,104300,270382665,4730,4730,4730,4730,10
|
|
20250120,104200,270335365,4730,4730,4730,4730,0
|
|
20250120,104100,270335365,4730,4730,4730,4730,0
|
|
20250120,104000,270335365,4730,4745,4745,4730,1845
|
|
20250120,103900,261599195,4740,4740,4740,4740,3
|
|
20250120,103800,261584975,4745,4745,4745,4745,0
|
|
20250120,103700,261584975,4745,4745,4745,4745,0
|
|
20250120,103600,261584975,4745,4745,4745,4745,2
|
|
20250120,103500,261575485,4745,4745,4745,4745,4
|
|
20250120,103400,261556505,4745,4745,4745,4745,10
|
|
20250120,103300,261509055,4740,4740,4740,4740,2
|
|
20250120,103200,261499575,4755,4755,4755,4755,0
|
|
20250120,103100,261499575,4755,4755,4755,4755,10
|
|
20250120,103000,261452025,4735,4750,4755,4735,5320
|
|
20250120,102900,236236380,4750,4750,4750,4750,0
|
|
20250120,102800,236236380,4750,4740,4750,4740,230
|
|
20250120,102700,235146080,4740,4740,4740,4740,0
|
|
20250120,102600,235146080,4740,4740,4740,4740,0
|
|
20250120,102500,235146080,4740,4745,4745,4740,400
|
|
20250120,102400,233250070,4755,4755,4755,4755,0
|
|
20250120,102300,233250070,4755,4755,4755,4755,0
|
|
20250120,102200,233250070,4755,4755,4755,4755,0
|
|
20250120,102100,233250070,4755,4755,4755,4755,10
|
|
20250120,102000,233202520,4750,4745,4750,4745,334
|
|
20250120,101900,231616225,4740,4745,4745,4740,779
|
|
20250120,101800,227919875,4745,4745,4745,4745,81
|
|
20250120,101700,227535530,4750,4755,4755,4750,3044
|
|
20250120,101600,213066515,4765,4765,4765,4765,1031
|
|
20250120,101500,208153800,4765,4765,4765,4765,0
|
|
20250120,101400,208153800,4765,4765,4765,4765,1000
|
|
20250120,101300,203388800,4765,4765,4765,4765,0
|
|
20250120,101200,203388800,4765,4765,4765,4765,0
|
|
20250120,101100,203388800,4765,4765,4765,4765,10
|
|
20250120,101000,203341150,4760,4760,4760,4760,0
|
|
20250120,100900,203341150,4760,4760,4760,4760,1002
|
|
20250120,100800,198571630,4770,4770,4770,4770,0
|
|
20250120,100700,198571630,4770,4770,4770,4770,0
|
|
20250120,100600,198571630,4770,4770,4770,4770,0
|
|
20250120,100500,198571630,4770,4770,4770,4770,0
|
|
20250120,100400,198571630,4770,4770,4770,4770,0
|
|
20250120,100300,198571630,4770,4770,4770,4770,0
|
|
20250120,100200,198571630,4770,4770,4770,4770,0
|
|
20250120,100100,198571630,4770,4770,4770,4770,0
|
|
20250120,100000,198571630,4770,4770,4770,4770,0
|
|
20250120,095900,198571630,4770,4770,4770,4770,0
|
|
20250120,095800,198571630,4770,4770,4770,4770,0
|
|
20250120,095700,198571630,4770,4770,4770,4770,0
|
|
20250120,095600,198571630,4770,4765,4770,4765,72
|
|
20250120,095500,198228455,4765,4765,4765,4765,0
|
|
20250120,095400,198228455,4765,4765,4765,4765,1001
|
|
20250120,095300,193458690,4765,4765,4765,4765,0
|
|
20250120,095200,193458690,4765,4765,4765,4765,0
|
|
20250120,095100,193458690,4765,4765,4765,4765,0
|
|
20250120,095000,193458690,4765,4765,4765,4765,12
|
|
20250120,094900,193401510,4765,4765,4765,4765,3
|
|
20250120,094800,193387215,4765,4765,4765,4765,1
|
|
20250120,094700,193382450,4770,4770,4770,4770,10
|
|
20250120,094600,193334750,4765,4755,4765,4755,1301
|
|
20250120,094500,187141025,4760,4780,4795,4760,6026
|
|
20250120,094400,158379755,4785,4795,4800,4785,345
|
|
20250120,094300,156728785,4800,4790,4800,4775,1559
|
|
20250120,094200,149255595,4790,4780,4790,4770,886
|
|
20250120,094100,145016250,4770,4770,4770,4770,227
|
|
20250120,094000,143933460,4770,4770,4770,4770,3
|
|
20250120,093900,143919150,4780,4770,4780,4770,972
|
|
20250120,093800,139277580,4770,4770,4770,4770,126
|
|
20250120,093700,138676560,4770,4765,4770,4765,555
|
|
20250120,093600,136029370,4770,4760,4770,4750,1293
|
|
20250120,093500,129870325,4740,4740,4755,4740,1889
|
|
20250120,093400,120902735,4725,4725,4725,4725,0
|
|
20250120,093300,120902735,4725,4725,4725,4725,1933
|
|
20250120,093200,111769310,4730,4740,4745,4730,4248
|
|
20250120,093100,91675320,4735,4730,4745,4730,922
|
|
20250120,093000,87305295,4730,4735,4735,4730,209
|
|
20250120,092900,86316675,4730,4720,4750,4720,3486
|
|
20250120,092800,69815395,4720,4725,4735,4720,5413
|
|
20250120,092700,44231525,4715,4715,4715,4715,80
|
|
20250120,092600,43854325,4715,4715,4715,4715,0
|
|
20250120,092500,43854325,4715,4715,4715,4715,3
|
|
20250120,092400,43840180,4710,4710,4710,4710,375
|
|
20250120,092300,42073930,4710,4710,4710,4710,0
|
|
20250120,092200,42073930,4710,4710,4710,4710,7
|
|
20250120,092100,42040960,4705,4705,4705,4705,0
|
|
20250120,092000,42040960,4705,4705,4705,4705,155
|
|
20250120,091900,41311685,4705,4705,4705,4705,1
|
|
20250120,091800,41306980,4705,4700,4705,4700,11
|
|
20250120,091700,41255275,4700,4700,4700,4700,0
|
|
20250120,091600,41255275,4700,4700,4700,4700,0
|
|
20250120,091500,41255275,4700,4700,4700,4700,0
|
|
20250120,091400,41255275,4700,4700,4700,4700,0
|
|
20250120,091300,41255275,4700,4700,4700,4700,0
|
|
20250120,091200,41255275,4700,4700,4700,4700,333
|
|
20250120,091100,39690175,4700,4695,4700,4695,1935
|
|
20250120,091000,30599020,4700,4705,4705,4700,5933
|
|
20250120,090900,2709260,4710,4710,4710,4710,52
|
|
20250120,090800,2464340,4715,4715,4715,4715,0
|
|
20250120,090700,2464340,4715,4715,4715,4715,0
|
|
20250120,090600,2464340,4715,4715,4715,4715,0
|
|
20250120,090500,2464340,4715,4715,4715,4715,0
|
|
20250120,090400,2464340,4715,4715,4715,4715,185
|
|
20250120,090300,1592065,4710,4710,4710,4710,0
|
|
20250120,090200,1592065,4710,4710,4710,4710,266
|
|
20250120,090100,339205,4715,4715,4715,4715,0
|
|
20250120,090000,339205,4715,4715,4715,4710,72
|