690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,202700,650950035,4820,4820,4820,4820,1368
|
|
20250122,202600,650950035,4820,4820,4820,4820,0
|
|
20250122,202500,650950035,4820,4820,4820,4820,0
|
|
20250122,202400,650950035,4820,4820,4820,4820,0
|
|
20250122,202300,650950035,4820,4820,4820,4820,0
|
|
20250122,202200,650950035,4820,4820,4820,4820,0
|
|
20250122,202100,650950035,4820,4820,4820,4820,0
|
|
20250122,202000,650950035,4820,4820,4820,4820,0
|
|
20250122,201900,650950035,4820,4820,4820,4820,0
|
|
20250122,201800,650950035,4820,4820,4820,4820,0
|
|
20250122,201700,650950035,4820,4820,4820,4820,0
|
|
20250122,201600,650950035,4820,4820,4820,4820,0
|
|
20250122,201500,650950035,4820,4820,4820,4820,0
|
|
20250122,201400,650950035,4820,4820,4820,4820,0
|
|
20250122,201300,650950035,4820,4820,4820,4820,0
|
|
20250122,201200,650950035,4820,4820,4820,4820,0
|
|
20250122,201100,650950035,4820,4820,4820,4820,0
|
|
20250122,201000,650950035,4820,4820,4820,4820,0
|
|
20250122,200900,650950035,4820,4820,4820,4820,0
|
|
20250122,200800,650950035,4820,4820,4820,4820,0
|
|
20250122,200700,650950035,4820,4820,4820,4820,0
|
|
20250122,200600,650950035,4820,4820,4820,4820,0
|
|
20250122,200500,650950035,4820,4820,4820,4820,0
|
|
20250122,200400,650950035,4820,4820,4820,4820,0
|
|
20250122,200300,650950035,4820,4820,4820,4820,0
|
|
20250122,200200,650950035,4820,4820,4820,4820,0
|
|
20250122,200100,650950035,4820,4820,4820,4820,0
|
|
20250122,200000,650950035,4820,4820,4820,4820,0
|
|
20250122,195900,650950035,4820,4820,4820,4820,0
|
|
20250122,195800,650950035,4820,4820,4820,4820,0
|
|
20250122,195700,650950035,4820,4820,4820,4820,1368
|
|
20250122,195600,650950035,4820,4820,4820,4820,0
|
|
20250122,195500,650950035,4820,4820,4820,4820,0
|
|
20250122,195400,650950035,4820,4820,4820,4820,0
|
|
20250122,195300,650950035,4820,4820,4820,4820,0
|
|
20250122,195200,650950035,4820,4820,4820,4820,0
|
|
20250122,195100,650950035,4820,4820,4820,4820,0
|
|
20250122,195000,650950035,4820,4820,4820,4820,0
|
|
20250122,194900,650950035,4820,4820,4820,4820,0
|
|
20250122,194800,650950035,4820,4820,4820,4820,0
|
|
20250122,194700,650950035,4820,4820,4820,4820,0
|
|
20250122,194600,650950035,4820,4820,4820,4820,0
|
|
20250122,194500,650950035,4820,4820,4820,4820,0
|
|
20250122,194400,650950035,4820,4820,4820,4820,0
|
|
20250122,194300,650950035,4820,4820,4820,4820,0
|
|
20250122,194200,650950035,4820,4820,4820,4820,0
|
|
20250122,194100,650950035,4820,4820,4820,4820,0
|
|
20250122,194000,650950035,4820,4820,4820,4820,0
|
|
20250122,193900,650950035,4820,4820,4820,4820,0
|
|
20250122,193800,650950035,4820,4820,4820,4820,0
|
|
20250122,193700,650950035,4820,4820,4820,4820,0
|
|
20250122,193600,650950035,4820,4820,4820,4820,0
|
|
20250122,193500,650950035,4820,4820,4820,4820,0
|
|
20250122,193400,650950035,4820,4820,4820,4820,0
|
|
20250122,193300,650950035,4820,4820,4820,4820,0
|
|
20250122,193200,650950035,4820,4820,4820,4820,0
|
|
20250122,193100,650950035,4820,4820,4820,4820,0
|
|
20250122,193000,650950035,4820,4820,4820,4820,0
|
|
20250122,192900,650950035,4820,4820,4820,4820,0
|
|
20250122,192800,650950035,4820,4820,4820,4820,0
|
|
20250122,192700,650950035,4820,4820,4820,4820,1368
|
|
20250122,192600,650950035,4820,4820,4820,4820,0
|
|
20250122,192500,650950035,4820,4820,4820,4820,0
|
|
20250122,192400,650950035,4820,4820,4820,4820,0
|
|
20250122,192300,650950035,4820,4820,4820,4820,0
|
|
20250122,192200,650950035,4820,4820,4820,4820,0
|
|
20250122,192100,650950035,4820,4820,4820,4820,0
|
|
20250122,192000,650950035,4820,4820,4820,4820,0
|
|
20250122,191900,650950035,4820,4820,4820,4820,0
|
|
20250122,191800,650950035,4820,4820,4820,4820,0
|
|
20250122,191700,650950035,4820,4820,4820,4820,0
|
|
20250122,191600,650950035,4820,4820,4820,4820,0
|
|
20250122,191500,650950035,4820,4820,4820,4820,0
|
|
20250122,191400,650950035,4820,4820,4820,4820,0
|
|
20250122,191300,650950035,4820,4820,4820,4820,0
|
|
20250122,191200,650950035,4820,4820,4820,4820,0
|
|
20250122,191100,650950035,4820,4820,4820,4820,0
|
|
20250122,191000,650950035,4820,4820,4820,4820,0
|
|
20250122,190900,650950035,4820,4820,4820,4820,0
|
|
20250122,190800,650950035,4820,4820,4820,4820,0
|
|
20250122,190700,650950035,4820,4820,4820,4820,0
|
|
20250122,190600,650950035,4820,4820,4820,4820,0
|
|
20250122,190500,650950035,4820,4820,4820,4820,0
|
|
20250122,190400,650950035,4820,4820,4820,4820,0
|
|
20250122,190300,650950035,4820,4820,4820,4820,0
|
|
20250122,190200,650950035,4820,4820,4820,4820,0
|
|
20250122,190100,650950035,4820,4820,4820,4820,0
|
|
20250122,190000,650950035,4820,4820,4820,4820,0
|
|
20250122,185900,650950035,4820,4820,4820,4820,0
|
|
20250122,185800,650950035,4820,4820,4820,4820,0
|
|
20250122,185700,650950035,4820,4820,4820,4820,1368
|
|
20250122,185600,650950035,4820,4820,4820,4820,0
|
|
20250122,185500,650950035,4820,4820,4820,4820,0
|
|
20250122,185400,650950035,4820,4820,4820,4820,0
|
|
20250122,185300,650950035,4820,4820,4820,4820,0
|
|
20250122,185200,650950035,4820,4820,4820,4820,0
|
|
20250122,185100,650950035,4820,4820,4820,4820,0
|
|
20250122,185000,650950035,4820,4820,4820,4820,0
|
|
20250122,184900,650950035,4820,4820,4820,4820,0
|
|
20250122,184800,650950035,4820,4820,4820,4820,0
|
|
20250122,184700,650950035,4820,4820,4820,4820,0
|
|
20250122,184600,650950035,4820,4820,4820,4820,0
|
|
20250122,184500,650950035,4820,4820,4820,4820,0
|
|
20250122,184400,650950035,4820,4820,4820,4820,0
|
|
20250122,184300,650950035,4820,4820,4820,4820,0
|
|
20250122,184200,650950035,4820,4820,4820,4820,0
|
|
20250122,184100,650950035,4820,4820,4820,4820,0
|
|
20250122,184000,650950035,4820,4820,4820,4820,0
|
|
20250122,183900,650950035,4820,4820,4820,4820,0
|
|
20250122,183800,650950035,4820,4820,4820,4820,0
|
|
20250122,183700,650950035,4820,4820,4820,4820,0
|
|
20250122,183600,650950035,4820,4820,4820,4820,0
|
|
20250122,183500,650950035,4820,4820,4820,4820,0
|
|
20250122,183400,650950035,4820,4820,4820,4820,0
|
|
20250122,183300,650950035,4820,4820,4820,4820,0
|
|
20250122,183200,650950035,4820,4820,4820,4820,0
|
|
20250122,183100,650950035,4820,4820,4820,4820,0
|
|
20250122,183000,650950035,4820,4820,4820,4820,0
|
|
20250122,182900,650950035,4820,4820,4820,4820,0
|
|
20250122,182800,650950035,4820,4820,4820,4820,0
|
|
20250122,182700,650950035,4820,4820,4820,4820,1368
|
|
20250122,182600,650950035,4820,4820,4820,4820,0
|
|
20250122,182500,650950035,4820,4820,4820,4820,0
|
|
20250122,182400,650950035,4820,4820,4820,4820,0
|
|
20250122,182300,650950035,4820,4820,4820,4820,0
|
|
20250122,182200,650950035,4820,4820,4820,4820,0
|
|
20250122,182100,650950035,4820,4820,4820,4820,0
|
|
20250122,182000,650950035,4820,4820,4820,4820,0
|
|
20250122,181900,650950035,4820,4820,4820,4820,0
|
|
20250122,181800,650950035,4820,4820,4820,4820,0
|
|
20250122,181700,650950035,4820,4820,4820,4820,0
|
|
20250122,181600,650950035,4820,4820,4820,4820,0
|
|
20250122,181500,650950035,4820,4820,4820,4820,0
|
|
20250122,181400,650950035,4820,4820,4820,4820,0
|
|
20250122,181300,650950035,4820,4820,4820,4820,0
|
|
20250122,181200,650950035,4820,4820,4820,4820,0
|
|
20250122,181100,650950035,4820,4820,4820,4820,0
|
|
20250122,181000,650950035,4820,4820,4820,4820,0
|
|
20250122,180900,650950035,4820,4820,4820,4820,0
|
|
20250122,180800,650950035,4820,4820,4820,4820,0
|
|
20250122,180700,650950035,4820,4820,4820,4820,0
|
|
20250122,180600,650950035,4820,4820,4820,4820,0
|
|
20250122,180500,650950035,4820,4820,4820,4820,0
|
|
20250122,180400,650950035,4820,4820,4820,4820,0
|
|
20250122,180300,650950035,4820,4820,4820,4820,0
|
|
20250122,180200,650950035,4820,4820,4820,4820,0
|
|
20250122,180100,650950035,4820,4820,4820,4820,0
|
|
20250122,180000,650950035,4820,4820,4820,4820,0
|
|
20250122,175900,650950035,4820,4820,4820,4820,0
|
|
20250122,175800,650950035,4820,4820,4820,4820,0
|
|
20250122,175700,650950035,4820,4820,4820,4820,1368
|
|
20250122,175600,650950035,4820,4820,4820,4820,0
|
|
20250122,175500,650950035,4820,4820,4820,4820,0
|
|
20250122,175400,650950035,4820,4820,4820,4820,0
|
|
20250122,175300,650950035,4820,4820,4820,4820,0
|
|
20250122,175200,650950035,4820,4820,4820,4820,0
|
|
20250122,175100,650950035,4820,4820,4820,4820,0
|
|
20250122,175000,650950035,4820,4820,4820,4820,0
|
|
20250122,174900,650950035,4820,4820,4820,4820,0
|
|
20250122,174800,650950035,4820,4820,4820,4820,0
|
|
20250122,174700,650950035,4820,4820,4820,4820,0
|
|
20250122,174600,650950035,4820,4820,4820,4820,0
|
|
20250122,174500,650950035,4820,4820,4820,4820,0
|
|
20250122,174400,650950035,4820,4820,4820,4820,0
|
|
20250122,174300,650950035,4820,4820,4820,4820,0
|
|
20250122,174200,650950035,4820,4820,4820,4820,0
|
|
20250122,174100,650950035,4820,4820,4820,4820,0
|
|
20250122,174000,650950035,4820,4820,4820,4820,0
|
|
20250122,173900,650950035,4820,4820,4820,4820,0
|
|
20250122,173800,650950035,4820,4820,4820,4820,0
|
|
20250122,173700,650950035,4820,4820,4820,4820,0
|
|
20250122,173600,650950035,4820,4820,4820,4820,0
|
|
20250122,173500,650950035,4820,4820,4820,4820,0
|
|
20250122,173400,650950035,4820,4820,4820,4820,0
|
|
20250122,173300,650950035,4820,4820,4820,4820,0
|
|
20250122,173200,650950035,4820,4820,4820,4820,0
|
|
20250122,173100,650950035,4820,4820,4820,4820,0
|
|
20250122,173000,650950035,4820,4820,4820,4820,0
|
|
20250122,172900,650950035,4820,4820,4820,4820,0
|
|
20250122,172800,650950035,4820,4820,4820,4820,0
|
|
20250122,172700,650950035,4820,4820,4820,4820,1368
|
|
20250122,172600,650950035,4820,4820,4820,4820,0
|
|
20250122,172500,650950035,4820,4820,4820,4820,0
|
|
20250122,172400,650950035,4820,4820,4820,4820,0
|
|
20250122,172300,650950035,4820,4820,4820,4820,0
|
|
20250122,172200,650950035,4820,4820,4820,4820,0
|
|
20250122,172100,650950035,4820,4820,4820,4820,0
|
|
20250122,172000,650950035,4820,4820,4820,4820,0
|
|
20250122,171900,650950035,4820,4820,4820,4820,0
|
|
20250122,171800,650950035,4820,4820,4820,4820,0
|
|
20250122,171700,650950035,4820,4820,4820,4820,0
|
|
20250122,171600,650950035,4820,4820,4820,4820,0
|
|
20250122,171500,650950035,4820,4820,4820,4820,0
|
|
20250122,171400,650950035,4820,4820,4820,4820,0
|
|
20250122,171300,650950035,4820,4820,4820,4820,0
|
|
20250122,171200,650950035,4820,4820,4820,4820,0
|
|
20250122,171100,650950035,4820,4820,4820,4820,0
|
|
20250122,171000,650950035,4820,4820,4820,4820,0
|
|
20250122,170900,650950035,4820,4820,4820,4820,0
|
|
20250122,170800,650950035,4820,4820,4820,4820,0
|
|
20250122,170700,650950035,4820,4820,4820,4820,0
|
|
20250122,170600,650950035,4820,4820,4820,4820,0
|
|
20250122,170500,650950035,4820,4820,4820,4820,0
|
|
20250122,170400,650950035,4820,4820,4820,4820,0
|
|
20250122,170300,650950035,4820,4820,4820,4820,0
|
|
20250122,170200,650950035,4820,4820,4820,4820,0
|
|
20250122,170100,650950035,4820,4820,4820,4820,0
|
|
20250122,170000,650950035,4820,4820,4820,4820,0
|
|
20250122,165900,650950035,4820,4820,4820,4820,0
|
|
20250122,165800,650950035,4820,4820,4820,4820,0
|
|
20250122,165700,650950035,4820,4820,4820,4820,1368
|
|
20250122,165600,650950035,4820,4820,4820,4820,0
|
|
20250122,165500,650950035,4820,4820,4820,4820,0
|
|
20250122,165400,650950035,4820,4820,4820,4820,0
|
|
20250122,165300,650950035,4820,4820,4820,4820,0
|
|
20250122,165200,650950035,4820,4820,4820,4820,0
|
|
20250122,165100,650950035,4820,4820,4820,4820,0
|
|
20250122,165000,650950035,4820,4820,4820,4820,0
|
|
20250122,164900,650950035,4820,4820,4820,4820,0
|
|
20250122,164800,650950035,4820,4820,4820,4820,0
|
|
20250122,164700,650950035,4820,4820,4820,4820,0
|
|
20250122,164600,650950035,4820,4820,4820,4820,0
|
|
20250122,164500,650950035,4820,4820,4820,4820,0
|
|
20250122,164400,650950035,4820,4820,4820,4820,0
|
|
20250122,164300,650950035,4820,4820,4820,4820,0
|
|
20250122,164200,650950035,4820,4820,4820,4820,0
|
|
20250122,164100,650950035,4820,4820,4820,4820,0
|
|
20250122,164000,650950035,4820,4820,4820,4820,0
|
|
20250122,163900,650950035,4820,4820,4820,4820,0
|
|
20250122,163800,650950035,4820,4820,4820,4820,0
|
|
20250122,163700,650950035,4820,4820,4820,4820,0
|
|
20250122,163600,650950035,4820,4820,4820,4820,0
|
|
20250122,163500,650950035,4820,4820,4820,4820,0
|
|
20250122,163400,650950035,4820,4820,4820,4820,0
|
|
20250122,163300,650950035,4820,4820,4820,4820,0
|
|
20250122,163200,650950035,4820,4820,4820,4820,0
|
|
20250122,163100,650950035,4820,4820,4820,4820,0
|
|
20250122,163000,650950035,4820,4820,4820,4820,0
|
|
20250122,162900,650950035,4820,4820,4820,4820,0
|
|
20250122,162800,650950035,4820,4820,4820,4820,0
|
|
20250122,162700,650950035,4820,4820,4820,4820,1368
|
|
20250122,162600,650950035,4820,4820,4820,4820,0
|
|
20250122,162500,650950035,4820,4820,4820,4820,0
|
|
20250122,162400,650950035,4820,4820,4820,4820,0
|
|
20250122,162300,650950035,4820,4820,4820,4820,0
|
|
20250122,162200,650950035,4820,4820,4820,4820,0
|
|
20250122,162100,650950035,4820,4820,4820,4820,0
|
|
20250122,162000,650950035,4820,4820,4820,4820,0
|
|
20250122,161900,650950035,4820,4820,4820,4820,0
|
|
20250122,161800,650950035,4820,4820,4820,4820,0
|
|
20250122,161700,650950035,4820,4820,4820,4820,0
|
|
20250122,161600,650950035,4820,4820,4820,4820,0
|
|
20250122,161500,650950035,4820,4820,4820,4820,0
|
|
20250122,161400,650950035,4820,4820,4820,4820,0
|
|
20250122,161300,650950035,4820,4820,4820,4820,0
|
|
20250122,161200,650950035,4820,4820,4820,4820,0
|
|
20250122,161100,650950035,4820,4820,4820,4820,0
|
|
20250122,161000,650950035,4820,4820,4820,4820,0
|
|
20250122,160900,650950035,4820,4820,4820,4820,0
|
|
20250122,160800,650950035,4820,4820,4820,4820,0
|
|
20250122,160700,650950035,4820,4820,4820,4820,0
|
|
20250122,160600,650950035,4820,4820,4820,4820,0
|
|
20250122,160500,650950035,4820,4820,4820,4820,0
|
|
20250122,160400,650950035,4820,4820,4820,4820,0
|
|
20250122,160300,650950035,4820,4820,4820,4820,0
|
|
20250122,160200,650950035,4820,4820,4820,4820,0
|
|
20250122,160100,650950035,4820,4820,4820,4820,0
|
|
20250122,160000,650950035,4820,4820,4820,4820,0
|
|
20250122,155900,650950035,4820,4820,4820,4820,0
|
|
20250122,155800,650950035,4820,4820,4820,4820,0
|
|
20250122,155700,650950035,4820,4820,4820,4820,1368
|
|
20250122,155600,650950035,4820,4820,4820,4820,0
|
|
20250122,155500,650950035,4820,4820,4820,4820,0
|
|
20250122,155400,650950035,4820,4820,4820,4820,0
|
|
20250122,155300,650950035,4820,4820,4820,4820,0
|
|
20250122,155200,650950035,4820,4820,4820,4820,0
|
|
20250122,155100,650950035,4820,4820,4820,4820,0
|
|
20250122,155000,650950035,4820,4820,4820,4820,0
|
|
20250122,154900,650950035,4820,4820,4820,4820,0
|
|
20250122,154800,650950035,4820,4820,4820,4820,0
|
|
20250122,154700,650950035,4820,4820,4820,4820,0
|
|
20250122,154600,650950035,4820,4820,4820,4820,0
|
|
20250122,154500,650950035,4820,4820,4820,4820,0
|
|
20250122,154400,650950035,4820,4820,4820,4820,0
|
|
20250122,154300,650950035,4820,4820,4820,4820,0
|
|
20250122,154200,650950035,4820,4820,4820,4820,0
|
|
20250122,154100,650950035,4820,4820,4820,4820,0
|
|
20250122,154000,650950035,4820,4820,4820,4820,0
|
|
20250122,153900,650950035,4820,4820,4820,4820,0
|
|
20250122,153800,650950035,4820,4820,4820,4820,0
|
|
20250122,153700,650950035,4820,4820,4820,4820,0
|
|
20250122,153600,650950035,4820,4820,4820,4820,0
|
|
20250122,153500,650950035,4820,4820,4820,4820,0
|
|
20250122,153400,650950035,4820,4820,4820,4820,0
|
|
20250122,153300,650950035,4820,4820,4820,4820,0
|
|
20250122,153200,650950035,4820,4820,4820,4820,0
|
|
20250122,153100,650950035,4820,4820,4820,4820,0
|
|
20250122,153000,650950035,4820,4820,4820,4820,1368
|
|
20250122,152900,644356275,4815,4815,4815,4815,0
|
|
20250122,152800,644356275,4815,4815,4815,4815,0
|
|
20250122,152700,644356275,4815,4815,4815,4815,0
|
|
20250122,152600,644356275,4815,4815,4815,4815,0
|
|
20250122,152500,644356275,4815,4815,4815,4815,0
|
|
20250122,152400,644356275,4815,4815,4815,4815,0
|
|
20250122,152300,644356275,4815,4815,4815,4815,0
|
|
20250122,152200,644356275,4815,4815,4815,4815,0
|
|
20250122,152100,644356275,4815,4815,4815,4815,0
|
|
20250122,152000,644356275,4815,4815,4815,4815,0
|
|
20250122,151900,644356275,4815,4810,4815,4810,4
|
|
20250122,151800,644337020,4820,4810,4820,4810,279
|
|
20250122,151700,642992260,4815,4815,4815,4815,20
|
|
20250122,151600,642895960,4815,4815,4815,4815,0
|
|
20250122,151500,642895960,4815,4815,4815,4815,282
|
|
20250122,151400,641538130,4810,4810,4810,4810,0
|
|
20250122,151300,641538130,4810,4820,4820,4810,894
|
|
20250122,151200,637235600,4820,4820,4820,4820,1
|
|
20250122,151100,637230780,4815,4815,4815,4815,1408
|
|
20250122,151000,630451260,4810,4810,4810,4810,0
|
|
20250122,150900,630451260,4810,4815,4815,4810,274
|
|
20250122,150800,629131960,4815,4815,4815,4815,566
|
|
20250122,150700,626406670,4815,4815,4815,4815,0
|
|
20250122,150600,626406670,4815,4815,4815,4815,26
|
|
20250122,150500,626281480,4815,4805,4815,4805,2281
|
|
20250122,150400,615308885,4800,4800,4800,4800,0
|
|
20250122,150300,615308885,4800,4800,4800,4800,0
|
|
20250122,150200,615308885,4800,4800,4800,4800,1000
|
|
20250122,150100,610508885,4805,4805,4805,4805,0
|
|
20250122,150000,610508885,4805,4805,4805,4805,0
|
|
20250122,145900,610508885,4805,4810,4810,4805,251
|
|
20250122,145800,609302055,4810,4810,4810,4810,0
|
|
20250122,145700,609302055,4810,4810,4810,4810,0
|
|
20250122,145600,609302055,4810,4810,4810,4810,0
|
|
20250122,145500,609302055,4810,4810,4810,4810,0
|
|
20250122,145400,609302055,4810,4810,4810,4810,81
|
|
20250122,145300,608912445,4810,4810,4810,4810,0
|
|
20250122,145200,608912445,4810,4805,4810,4805,727
|
|
20250122,145100,605415720,4800,4795,4800,4795,4959
|
|
20250122,145000,581622185,4785,4785,4785,4785,3000
|
|
20250122,144900,567267185,4780,4780,4780,4780,1
|
|
20250122,144800,567262405,4785,4785,4785,4785,0
|
|
20250122,144700,567262405,4785,4785,4785,4785,0
|
|
20250122,144600,567262405,4785,4790,4790,4785,2000
|
|
20250122,144500,557692185,4800,4800,4800,4800,0
|
|
20250122,144400,557692185,4800,4800,4800,4800,0
|
|
20250122,144300,557692185,4800,4800,4800,4800,0
|
|
20250122,144200,557692185,4800,4800,4800,4800,0
|
|
20250122,144100,557692185,4800,4800,4800,4800,53
|
|
20250122,144000,557437785,4785,4785,4785,4785,0
|
|
20250122,143900,557437785,4785,4785,4785,4785,1
|
|
20250122,143800,557433000,4800,4800,4800,4800,423
|
|
20250122,143700,555402600,4805,4805,4805,4805,0
|
|
20250122,143600,555402600,4805,4805,4805,4805,1
|
|
20250122,143500,555397795,4800,4800,4800,4800,0
|
|
20250122,143400,555397795,4800,4800,4800,4800,0
|
|
20250122,143300,555397795,4800,4800,4800,4800,1862
|
|
20250122,143200,546460195,4795,4795,4795,4795,164
|
|
20250122,143100,545673815,4765,4795,4795,4765,7975
|
|
20250122,143000,507584730,4785,4785,4785,4785,0
|
|
20250122,142900,507584730,4785,4785,4785,4785,0
|
|
20250122,142800,507584730,4785,4785,4785,4785,0
|
|
20250122,142700,507584730,4785,4785,4785,4785,500
|
|
20250122,142600,505192230,4790,4790,4790,4790,0
|
|
20250122,142500,505192230,4790,4790,4790,4790,1000
|
|
20250122,142400,500402230,4800,4800,4800,4800,0
|
|
20250122,142300,500402230,4800,4800,4800,4800,0
|
|
20250122,142200,500402230,4800,4800,4800,4800,57
|
|
20250122,142100,500128630,4800,4800,4800,4800,93
|
|
20250122,142000,499682230,4800,4800,4800,4800,0
|
|
20250122,141900,499682230,4800,4800,4800,4800,2
|
|
20250122,141800,499672630,4800,4800,4800,4800,14
|
|
20250122,141700,499605430,4800,4800,4800,4800,221
|
|
20250122,141600,498544630,4795,4795,4795,4795,0
|
|
20250122,141500,498544630,4795,4795,4795,4795,0
|
|
20250122,141400,498544630,4795,4795,4795,4795,0
|
|
20250122,141300,498544630,4795,4785,4795,4785,120
|
|
20250122,141200,497970280,4785,4790,4790,4785,1678
|
|
20250122,141100,489934255,4795,4795,4795,4795,47
|
|
20250122,141000,489708890,4810,4800,4810,4800,611
|
|
20250122,140900,486776080,4800,4800,4800,4800,0
|
|
20250122,140800,486776080,4800,4815,4815,4800,3871
|
|
20250122,140700,468175030,4820,4820,4820,4820,0
|
|
20250122,140600,468175030,4820,4820,4820,4820,0
|
|
20250122,140500,468175030,4820,4820,4820,4820,0
|
|
20250122,140400,468175030,4820,4820,4820,4820,0
|
|
20250122,140300,468175030,4820,4820,4820,4820,0
|
|
20250122,140200,468175030,4820,4820,4820,4820,0
|
|
20250122,140100,468175030,4820,4820,4820,4820,77
|
|
20250122,140000,467803890,4820,4820,4820,4820,23
|
|
20250122,135900,467693030,4820,4820,4820,4820,0
|
|
20250122,135800,467693030,4820,4820,4820,4820,0
|
|
20250122,135700,467693030,4820,4820,4820,4820,439
|
|
20250122,135600,465577050,4820,4820,4820,4820,0
|
|
20250122,135500,465577050,4820,4820,4820,4820,62
|
|
20250122,135400,465278210,4820,4820,4820,4820,443
|
|
20250122,135300,463142950,4820,4820,4820,4820,0
|
|
20250122,135200,463142950,4820,4820,4820,4820,68
|
|
20250122,135100,462815190,4820,4820,4820,4820,7
|
|
20250122,135000,462781450,4820,4820,4820,4820,0
|
|
20250122,134900,462781450,4820,4820,4820,4820,271
|
|
20250122,134800,461475230,4820,4820,4820,4820,0
|
|
20250122,134700,461475230,4820,4820,4820,4820,200
|
|
20250122,134600,460511230,4820,4815,4820,4815,2215
|
|
20250122,134500,449844930,4815,4815,4815,4815,0
|
|
20250122,134400,449844930,4815,4815,4815,4815,0
|
|
20250122,134300,449844930,4815,4815,4815,4815,0
|
|
20250122,134200,449844930,4815,4815,4815,4815,0
|
|
20250122,134100,449844930,4815,4815,4815,4815,0
|
|
20250122,134000,449844930,4815,4815,4815,4815,111
|
|
20250122,133900,449310465,4825,4825,4825,4825,0
|
|
20250122,133800,449310465,4825,4825,4825,4825,0
|
|
20250122,133700,449310465,4825,4825,4825,4825,134
|
|
20250122,133600,448663915,4825,4825,4825,4825,10
|
|
20250122,133500,448615665,4820,4820,4820,4820,0
|
|
20250122,133400,448615665,4820,4820,4820,4820,15
|
|
20250122,133300,448543365,4820,4820,4820,4820,0
|
|
20250122,133200,448543365,4820,4820,4820,4820,0
|
|
20250122,133100,448543365,4820,4820,4820,4820,0
|
|
20250122,133000,448543365,4820,4820,4820,4820,0
|
|
20250122,132900,448543365,4820,4820,4820,4820,0
|
|
20250122,132800,448543365,4820,4820,4820,4820,2000
|
|
20250122,132700,438903365,4830,4830,4830,4830,661
|
|
20250122,132600,435710735,4840,4840,4840,4840,0
|
|
20250122,132500,435710735,4840,4840,4840,4840,0
|
|
20250122,132400,435710735,4840,4840,4840,4840,0
|
|
20250122,132300,435710735,4840,4840,4840,4840,0
|
|
20250122,132200,435710735,4840,4840,4840,4840,1
|
|
20250122,132100,435705895,4840,4840,4840,4840,0
|
|
20250122,132000,435705895,4840,4835,4840,4835,56
|
|
20250122,131900,435434870,4840,4840,4840,4840,0
|
|
20250122,131800,435434870,4840,4840,4840,4840,172
|
|
20250122,131700,434602390,4840,4830,4840,4830,2450
|
|
20250122,131600,422765290,4830,4830,4830,4830,0
|
|
20250122,131500,422765290,4830,4825,4830,4825,331
|
|
20250122,131400,421168050,4825,4825,4825,4825,0
|
|
20250122,131300,421168050,4825,4825,4825,4820,80
|
|
20250122,131200,420782350,4820,4820,4820,4820,0
|
|
20250122,131100,420782350,4820,4820,4820,4820,0
|
|
20250122,131000,420782350,4820,4820,4820,4820,0
|
|
20250122,130900,420782350,4820,4825,4825,4820,123
|
|
20250122,130800,420189435,4830,4830,4830,4830,0
|
|
20250122,130700,420189435,4830,4830,4830,4830,0
|
|
20250122,130600,420189435,4830,4830,4830,4830,0
|
|
20250122,130500,420189435,4830,4830,4830,4830,0
|
|
20250122,130400,420189435,4830,4830,4830,4830,0
|
|
20250122,130300,420189435,4830,4825,4830,4820,1094
|
|
20250122,130200,414912715,4820,4820,4820,4820,0
|
|
20250122,130100,414912715,4820,4820,4820,4820,0
|
|
20250122,130000,414912715,4820,4820,4820,4820,0
|
|
20250122,125900,414912715,4820,4820,4820,4820,0
|
|
20250122,125800,414912715,4820,4820,4820,4820,0
|
|
20250122,125700,414912715,4820,4820,4820,4820,20
|
|
20250122,125600,414816315,4825,4820,4825,4820,14
|
|
20250122,125500,414748785,4820,4820,4820,4820,0
|
|
20250122,125400,414748785,4820,4820,4820,4820,250
|
|
20250122,125300,413543785,4820,4820,4820,4820,0
|
|
20250122,125200,413543785,4820,4820,4820,4820,0
|
|
20250122,125100,413543785,4820,4820,4820,4820,2000
|
|
20250122,125000,403903785,4825,4830,4840,4825,1041
|
|
20250122,124900,398880345,4830,4830,4830,4830,5
|
|
20250122,124800,398856195,4825,4850,4850,4825,2953
|
|
20250122,124700,384568735,4855,4855,4855,4855,0
|
|
20250122,124600,384568735,4855,4855,4855,4855,50
|
|
20250122,124500,384325985,4845,4845,4845,4845,4
|
|
20250122,124400,384306605,4850,4850,4850,4850,2
|
|
20250122,124300,384296905,4850,4860,4860,4850,3
|
|
20250122,124200,384282335,4855,4855,4860,4855,2528
|
|
20250122,124100,372008890,4855,4855,4855,4855,0
|
|
20250122,124000,372008890,4855,4850,4855,4845,1754
|
|
20250122,123900,363501445,4845,4845,4845,4845,1235
|
|
20250122,123800,357517870,4845,4845,4845,4845,4
|
|
20250122,123700,357498490,4845,4845,4845,4845,1810
|
|
20250122,123600,348729040,4845,4845,4845,4845,0
|
|
20250122,123500,348729040,4845,4845,4845,4845,40
|
|
20250122,123400,348535240,4840,4835,4840,4830,1054
|
|
20250122,123300,343441380,4835,4840,4840,4835,741
|
|
20250122,123200,339858185,4840,4840,4840,4840,0
|
|
20250122,123100,339858185,4840,4840,4845,4840,137
|
|
20250122,123000,339195095,4840,4840,4840,4840,859
|
|
20250122,122900,335037535,4840,4840,4840,4840,400
|
|
20250122,122800,333101535,4840,4840,4840,4840,0
|
|
20250122,122700,333101535,4840,4840,4840,4840,522
|
|
20250122,122600,330575055,4835,4835,4835,4835,500
|
|
20250122,122500,328157555,4835,4830,4835,4830,234
|
|
20250122,122400,327026170,4835,4835,4835,4835,0
|
|
20250122,122300,327026170,4835,4825,4835,4825,1941
|
|
20250122,122200,317654890,4820,4820,4820,4820,16
|
|
20250122,122100,317577770,4815,4815,4815,4815,400
|
|
20250122,122000,315651770,4815,4825,4825,4815,1659
|
|
20250122,121900,307656430,4820,4820,4820,4820,1054
|
|
20250122,121800,302576150,4820,4810,4820,4810,634
|
|
20250122,121700,299524930,4800,4795,4810,4795,11923
|
|
20250122,121600,242294100,4795,4795,4795,4795,0
|
|
20250122,121500,242294100,4795,4795,4795,4795,0
|
|
20250122,121400,242294100,4795,4795,4795,4795,0
|
|
20250122,121300,242294100,4795,4795,4795,4795,422
|
|
20250122,121200,240270610,4790,4790,4790,4790,151
|
|
20250122,121100,239547320,4790,4790,4790,4790,31
|
|
20250122,121000,239398830,4780,4780,4780,4780,1
|
|
20250122,120900,239394050,4775,4775,4775,4775,0
|
|
20250122,120800,239394050,4775,4775,4775,4775,23
|
|
20250122,120700,239284225,4780,4780,4780,4780,0
|
|
20250122,120600,239284225,4780,4785,4785,4780,558
|
|
20250122,120500,236616970,4785,4785,4785,4785,0
|
|
20250122,120400,236616970,4785,4785,4785,4785,0
|
|
20250122,120300,236616970,4785,4785,4785,4785,2
|
|
20250122,120200,236607400,4790,4790,4790,4790,116
|
|
20250122,120100,236051760,4780,4780,4780,4780,100
|
|
20250122,120000,235573760,4780,4780,4780,4780,100
|
|
20250122,115900,235095760,4790,4790,4790,4790,2
|
|
20250122,115800,235086180,4790,4790,4790,4790,0
|
|
20250122,115700,235086180,4790,4790,4790,4790,0
|
|
20250122,115600,235086180,4790,4790,4790,4790,400
|
|
20250122,115500,233170180,4790,4785,4790,4785,524
|
|
20250122,115400,230662600,4780,4780,4780,4780,30
|
|
20250122,115300,230519200,4785,4785,4785,4785,100
|
|
20250122,115200,230040700,4785,4785,4785,4785,0
|
|
20250122,115100,230040700,4785,4785,4785,4785,0
|
|
20250122,115000,230040700,4785,4785,4785,4785,0
|
|
20250122,114900,230040700,4785,4785,4785,4785,0
|
|
20250122,114800,230040700,4785,4785,4785,4785,1
|
|
20250122,114700,230035915,4785,4775,4785,4775,700
|
|
20250122,114600,226688415,4775,4775,4775,4775,0
|
|
20250122,114500,226688415,4775,4775,4775,4775,0
|
|
20250122,114400,226688415,4775,4775,4775,4775,80
|
|
20250122,114300,226306415,4785,4785,4785,4785,0
|
|
20250122,114200,226306415,4785,4785,4785,4785,0
|
|
20250122,114100,226306415,4785,4785,4785,4785,529
|
|
20250122,114000,223775150,4785,4785,4785,4785,34
|
|
20250122,113900,223612460,4785,4780,4785,4780,376
|
|
20250122,113800,221814955,4780,4780,4780,4780,0
|
|
20250122,113700,221814955,4780,4780,4780,4780,0
|
|
20250122,113600,221814955,4780,4780,4780,4780,0
|
|
20250122,113500,221814955,4780,4780,4780,4780,0
|
|
20250122,113400,221814955,4780,4780,4780,4780,0
|
|
20250122,113300,221814955,4780,4780,4780,4780,0
|
|
20250122,113200,221814955,4780,4780,4780,4780,0
|
|
20250122,113100,221814955,4780,4780,4780,4780,0
|
|
20250122,113000,221814955,4780,4780,4780,4780,30
|
|
20250122,112900,221671555,4780,4780,4780,4780,0
|
|
20250122,112800,221671555,4780,4780,4780,4780,40
|
|
20250122,112700,221480355,4785,4785,4785,4785,0
|
|
20250122,112600,221480355,4785,4785,4785,4785,5
|
|
20250122,112500,221456430,4770,4775,4775,4770,10
|
|
20250122,112400,221408725,4785,4785,4785,4785,10
|
|
20250122,112300,221360875,4780,4780,4780,4780,0
|
|
20250122,112200,221360875,4780,4775,4780,4775,3013
|
|
20250122,112100,206963030,4770,4770,4770,4770,0
|
|
20250122,112000,206963030,4770,4770,4770,4770,0
|
|
20250122,111900,206963030,4770,4770,4770,4770,0
|
|
20250122,111800,206963030,4770,4770,4770,4770,0
|
|
20250122,111700,206963030,4770,4770,4770,4770,388
|
|
20250122,111600,205112270,4770,4770,4770,4770,0
|
|
20250122,111500,205112270,4770,4770,4770,4770,100
|
|
20250122,111400,204635270,4765,4765,4765,4765,0
|
|
20250122,111300,204635270,4765,4765,4765,4765,238
|
|
20250122,111200,203501200,4765,4765,4765,4765,10
|
|
20250122,111100,203453550,4765,4765,4765,4765,10
|
|
20250122,111000,203405900,4765,4765,4765,4765,0
|
|
20250122,110900,203405900,4765,4760,4765,4760,95
|
|
20250122,110800,202953430,4755,4755,4755,4755,0
|
|
20250122,110700,202953430,4755,4755,4755,4755,20
|
|
20250122,110600,202858330,4755,4755,4755,4755,0
|
|
20250122,110500,202858330,4755,4755,4755,4755,0
|
|
20250122,110400,202858330,4755,4755,4755,4755,0
|
|
20250122,110300,202858330,4755,4755,4755,4755,0
|
|
20250122,110200,202858330,4755,4755,4755,4755,0
|
|
20250122,110100,202858330,4755,4755,4755,4755,4
|
|
20250122,110000,202839310,4755,4755,4755,4755,3
|
|
20250122,105900,202825045,4755,4755,4755,4755,0
|
|
20250122,105800,202825045,4755,4755,4755,4755,0
|
|
20250122,105700,202825045,4755,4755,4755,4755,0
|
|
20250122,105600,202825045,4755,4755,4755,4755,0
|
|
20250122,105500,202825045,4755,4755,4755,4755,0
|
|
20250122,105400,202825045,4755,4755,4755,4755,0
|
|
20250122,105300,202825045,4755,4760,4760,4755,940
|
|
20250122,105200,198355145,4760,4760,4760,4760,2
|
|
20250122,105100,198345625,4760,4760,4760,4760,0
|
|
20250122,105000,198345625,4760,4760,4760,4760,0
|
|
20250122,104900,198345625,4760,4760,4760,4760,0
|
|
20250122,104800,198345625,4760,4760,4760,4760,0
|
|
20250122,104700,198345625,4760,4760,4760,4760,0
|
|
20250122,104600,198345625,4760,4760,4760,4760,0
|
|
20250122,104500,198345625,4760,4760,4760,4760,0
|
|
20250122,104400,198345625,4760,4765,4765,4760,50
|
|
20250122,104300,198107475,4765,4765,4765,4765,0
|
|
20250122,104200,198107475,4765,4765,4765,4765,0
|
|
20250122,104100,198107475,4765,4765,4765,4765,714
|
|
20250122,104000,194705265,4775,4775,4775,4775,0
|
|
20250122,103900,194705265,4775,4775,4775,4775,0
|
|
20250122,103800,194705265,4775,4765,4775,4765,1915
|
|
20250122,103700,185572125,4765,4765,4765,4765,0
|
|
20250122,103600,185572125,4765,4765,4765,4765,4
|
|
20250122,103500,185553065,4765,4765,4765,4765,576
|
|
20250122,103400,182808425,4765,4765,4765,4765,0
|
|
20250122,103300,182808425,4765,4765,4765,4765,426
|
|
20250122,103200,180778535,4755,4755,4755,4755,1626
|
|
20250122,103100,173046905,4745,4745,4745,4745,0
|
|
20250122,103000,173046905,4745,4745,4745,4745,50
|
|
20250122,102900,172809655,4745,4745,4745,4745,1
|
|
20250122,102800,172804910,4755,4755,4755,4755,0
|
|
20250122,102700,172804910,4755,4755,4755,4755,0
|
|
20250122,102600,172804910,4755,4755,4755,4755,0
|
|
20250122,102500,172804910,4755,4755,4755,4755,0
|
|
20250122,102400,172804910,4755,4755,4755,4755,0
|
|
20250122,102300,172804910,4755,4755,4755,4755,0
|
|
20250122,102200,172804910,4755,4755,4755,4755,0
|
|
20250122,102100,172804910,4755,4755,4755,4755,0
|
|
20250122,102000,172804910,4755,4755,4755,4755,0
|
|
20250122,101900,172804910,4755,4755,4755,4755,0
|
|
20250122,101800,172804910,4755,4755,4755,4755,0
|
|
20250122,101700,172804910,4755,4755,4755,4755,0
|
|
20250122,101600,172804910,4755,4755,4755,4755,0
|
|
20250122,101500,172804910,4755,4755,4755,4755,0
|
|
20250122,101400,172804910,4755,4755,4755,4755,0
|
|
20250122,101300,172804910,4755,4755,4755,4755,11
|
|
20250122,101200,172752605,4745,4745,4745,4745,0
|
|
20250122,101100,172752605,4745,4745,4745,4745,21
|
|
20250122,101000,172652960,4745,4745,4745,4745,0
|
|
20250122,100900,172652960,4745,4745,4745,4745,0
|
|
20250122,100800,172652960,4745,4745,4745,4745,0
|
|
20250122,100700,172652960,4745,4745,4745,4745,0
|
|
20250122,100600,172652960,4745,4745,4745,4745,0
|
|
20250122,100500,172652960,4745,4750,4750,4745,1155
|
|
20250122,100400,167171350,4765,4765,4765,4765,0
|
|
20250122,100300,167171350,4765,4765,4765,4765,3
|
|
20250122,100200,167157055,4765,4765,4765,4765,35
|
|
20250122,100100,166990280,4765,4765,4765,4765,0
|
|
20250122,100000,166990280,4765,4765,4765,4765,613
|
|
20250122,095900,164069335,4765,4755,4765,4755,690
|
|
20250122,095800,160784515,4750,4750,4750,4750,603
|
|
20250122,095700,157920265,4740,4740,4740,4740,3315
|
|
20250122,095600,142207165,4750,4750,4750,4750,0
|
|
20250122,095500,142207165,4750,4750,4750,4750,0
|
|
20250122,095400,142207165,4750,4750,4750,4750,0
|
|
20250122,095300,142207165,4750,4750,4750,4750,0
|
|
20250122,095200,142207165,4750,4750,4750,4750,0
|
|
20250122,095100,142207165,4750,4750,4750,4750,0
|
|
20250122,095000,142207165,4750,4750,4750,4750,0
|
|
20250122,094900,142207165,4750,4750,4750,4750,300
|
|
20250122,094800,140782165,4760,4760,4760,4760,0
|
|
20250122,094700,140782165,4760,4760,4760,4760,1
|
|
20250122,094600,140777405,4760,4760,4760,4760,1
|
|
20250122,094500,140772645,4755,4750,4755,4750,1266
|
|
20250122,094400,134755755,4750,4750,4750,4750,12
|
|
20250122,094300,134698755,4735,4735,4735,4735,0
|
|
20250122,094200,134698755,4735,4735,4735,4735,0
|
|
20250122,094100,134698755,4735,4735,4735,4735,1000
|
|
20250122,094000,129963755,4735,4730,4735,4730,1499
|
|
20250122,093900,122867640,4725,4740,4740,4725,6373
|
|
20250122,093800,92691745,4750,4750,4750,4750,0
|
|
20250122,093700,92691745,4750,4750,4750,4750,0
|
|
20250122,093600,92691745,4750,4750,4750,4750,0
|
|
20250122,093500,92691745,4750,4745,4750,4745,2
|
|
20250122,093400,92682250,4740,4740,4740,4740,50
|
|
20250122,093300,92445250,4745,4745,4745,4745,1
|
|
20250122,093200,92440505,4740,4740,4740,4740,0
|
|
20250122,093100,92440505,4740,4740,4740,4740,0
|
|
20250122,093000,92440505,4740,4740,4740,4740,0
|
|
20250122,092900,92440505,4740,4740,4740,4740,0
|
|
20250122,092800,92440505,4740,4750,4750,4740,176
|
|
20250122,092700,91606035,4740,4740,4740,4740,218
|
|
20250122,092600,90572715,4750,4750,4750,4750,0
|
|
20250122,092500,90572715,4750,4750,4750,4750,0
|
|
20250122,092400,90572715,4750,4750,4750,4750,0
|
|
20250122,092300,90572715,4750,4750,4750,4750,200
|
|
20250122,092200,89622715,4755,4755,4755,4755,0
|
|
20250122,092100,89622715,4755,4755,4755,4755,145
|
|
20250122,092000,88933240,4750,4750,4750,4750,0
|
|
20250122,091900,88933240,4750,4750,4750,4750,0
|
|
20250122,091800,88933240,4750,4740,4750,4740,1067
|
|
20250122,091700,83875010,4740,4740,4740,4740,3
|
|
20250122,091600,83860790,4740,4740,4740,4740,0
|
|
20250122,091500,83860790,4740,4740,4740,4740,0
|
|
20250122,091400,83860790,4740,4740,4740,4740,0
|
|
20250122,091300,83860790,4740,4740,4740,4740,502
|
|
20250122,091200,81481310,4740,4740,4740,4740,61
|
|
20250122,091100,81192170,4750,4750,4750,4750,318
|
|
20250122,091000,79681670,4750,4755,4755,4750,70
|
|
20250122,090900,79349155,4760,4750,4760,4750,1875
|
|
20250122,090800,70433660,4745,4745,4745,4745,5485
|
|
20250122,090700,44407335,4745,4745,4745,4745,210
|
|
20250122,090600,43410885,4745,4750,4750,4745,2181
|
|
20250122,090500,33059135,4740,4775,4775,4740,501
|
|
20250122,090400,30684340,4760,4780,4785,4760,946
|
|
20250122,090300,26166765,4785,4770,4790,4765,2236
|
|
20250122,090200,15480640,4770,4770,4770,4770,107
|
|
20250122,090100,14970250,4765,4740,4765,4735,2471
|
|
20250122,090000,3238740,4735,4735,4735,4735,684
|