689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,202600,434691275,4730,4730,4730,4730,2270
|
|
20250123,202500,434691275,4730,4730,4730,4730,0
|
|
20250123,202400,434691275,4730,4730,4730,4730,0
|
|
20250123,202300,434691275,4730,4730,4730,4730,0
|
|
20250123,202200,434691275,4730,4730,4730,4730,0
|
|
20250123,202100,434691275,4730,4730,4730,4730,0
|
|
20250123,202000,434691275,4730,4730,4730,4730,0
|
|
20250123,201900,434691275,4730,4730,4730,4730,0
|
|
20250123,201800,434691275,4730,4730,4730,4730,0
|
|
20250123,201700,434691275,4730,4730,4730,4730,0
|
|
20250123,201600,434691275,4730,4730,4730,4730,0
|
|
20250123,201500,434691275,4730,4730,4730,4730,0
|
|
20250123,201400,434691275,4730,4730,4730,4730,0
|
|
20250123,201300,434691275,4730,4730,4730,4730,0
|
|
20250123,201200,434691275,4730,4730,4730,4730,0
|
|
20250123,201100,434691275,4730,4730,4730,4730,0
|
|
20250123,201000,434691275,4730,4730,4730,4730,0
|
|
20250123,200900,434691275,4730,4730,4730,4730,0
|
|
20250123,200800,434691275,4730,4730,4730,4730,0
|
|
20250123,200700,434691275,4730,4730,4730,4730,0
|
|
20250123,200600,434691275,4730,4730,4730,4730,0
|
|
20250123,200500,434691275,4730,4730,4730,4730,0
|
|
20250123,200400,434691275,4730,4730,4730,4730,0
|
|
20250123,200300,434691275,4730,4730,4730,4730,0
|
|
20250123,200200,434691275,4730,4730,4730,4730,0
|
|
20250123,200100,434691275,4730,4730,4730,4730,0
|
|
20250123,200000,434691275,4730,4730,4730,4730,0
|
|
20250123,195900,434691275,4730,4730,4730,4730,0
|
|
20250123,195800,434691275,4730,4730,4730,4730,0
|
|
20250123,195700,434691275,4730,4730,4730,4730,0
|
|
20250123,195600,434691275,4730,4730,4730,4730,2270
|
|
20250123,195500,434691275,4730,4730,4730,4730,0
|
|
20250123,195400,434691275,4730,4730,4730,4730,0
|
|
20250123,195300,434691275,4730,4730,4730,4730,0
|
|
20250123,195200,434691275,4730,4730,4730,4730,0
|
|
20250123,195100,434691275,4730,4730,4730,4730,0
|
|
20250123,195000,434691275,4730,4730,4730,4730,0
|
|
20250123,194900,434691275,4730,4730,4730,4730,0
|
|
20250123,194800,434691275,4730,4730,4730,4730,0
|
|
20250123,194700,434691275,4730,4730,4730,4730,0
|
|
20250123,194600,434691275,4730,4730,4730,4730,0
|
|
20250123,194500,434691275,4730,4730,4730,4730,0
|
|
20250123,194400,434691275,4730,4730,4730,4730,0
|
|
20250123,194300,434691275,4730,4730,4730,4730,0
|
|
20250123,194200,434691275,4730,4730,4730,4730,0
|
|
20250123,194100,434691275,4730,4730,4730,4730,0
|
|
20250123,194000,434691275,4730,4730,4730,4730,0
|
|
20250123,193900,434691275,4730,4730,4730,4730,0
|
|
20250123,193800,434691275,4730,4730,4730,4730,0
|
|
20250123,193700,434691275,4730,4730,4730,4730,0
|
|
20250123,193600,434691275,4730,4730,4730,4730,0
|
|
20250123,193500,434691275,4730,4730,4730,4730,0
|
|
20250123,193400,434691275,4730,4730,4730,4730,0
|
|
20250123,193300,434691275,4730,4730,4730,4730,0
|
|
20250123,193200,434691275,4730,4730,4730,4730,0
|
|
20250123,193100,434691275,4730,4730,4730,4730,0
|
|
20250123,193000,434691275,4730,4730,4730,4730,0
|
|
20250123,192900,434691275,4730,4730,4730,4730,0
|
|
20250123,192800,434691275,4730,4730,4730,4730,0
|
|
20250123,192700,434691275,4730,4730,4730,4730,0
|
|
20250123,192600,434691275,4730,4730,4730,4730,2270
|
|
20250123,192500,434691275,4730,4730,4730,4730,0
|
|
20250123,192400,434691275,4730,4730,4730,4730,0
|
|
20250123,192300,434691275,4730,4730,4730,4730,0
|
|
20250123,192200,434691275,4730,4730,4730,4730,0
|
|
20250123,192100,434691275,4730,4730,4730,4730,0
|
|
20250123,192000,434691275,4730,4730,4730,4730,0
|
|
20250123,191900,434691275,4730,4730,4730,4730,0
|
|
20250123,191800,434691275,4730,4730,4730,4730,0
|
|
20250123,191700,434691275,4730,4730,4730,4730,0
|
|
20250123,191600,434691275,4730,4730,4730,4730,0
|
|
20250123,191500,434691275,4730,4730,4730,4730,0
|
|
20250123,191400,434691275,4730,4730,4730,4730,0
|
|
20250123,191300,434691275,4730,4730,4730,4730,0
|
|
20250123,191200,434691275,4730,4730,4730,4730,0
|
|
20250123,191100,434691275,4730,4730,4730,4730,0
|
|
20250123,191000,434691275,4730,4730,4730,4730,0
|
|
20250123,190900,434691275,4730,4730,4730,4730,0
|
|
20250123,190800,434691275,4730,4730,4730,4730,0
|
|
20250123,190700,434691275,4730,4730,4730,4730,0
|
|
20250123,190600,434691275,4730,4730,4730,4730,0
|
|
20250123,190500,434691275,4730,4730,4730,4730,0
|
|
20250123,190400,434691275,4730,4730,4730,4730,0
|
|
20250123,190300,434691275,4730,4730,4730,4730,0
|
|
20250123,190200,434691275,4730,4730,4730,4730,0
|
|
20250123,190100,434691275,4730,4730,4730,4730,0
|
|
20250123,190000,434691275,4730,4730,4730,4730,0
|
|
20250123,185900,434691275,4730,4730,4730,4730,0
|
|
20250123,185800,434691275,4730,4730,4730,4730,0
|
|
20250123,185700,434691275,4730,4730,4730,4730,0
|
|
20250123,185600,434691275,4730,4730,4730,4730,2270
|
|
20250123,185500,434691275,4730,4730,4730,4730,0
|
|
20250123,185400,434691275,4730,4730,4730,4730,0
|
|
20250123,185300,434691275,4730,4730,4730,4730,0
|
|
20250123,185200,434691275,4730,4730,4730,4730,0
|
|
20250123,185100,434691275,4730,4730,4730,4730,0
|
|
20250123,185000,434691275,4730,4730,4730,4730,0
|
|
20250123,184900,434691275,4730,4730,4730,4730,0
|
|
20250123,184800,434691275,4730,4730,4730,4730,0
|
|
20250123,184700,434691275,4730,4730,4730,4730,0
|
|
20250123,184600,434691275,4730,4730,4730,4730,0
|
|
20250123,184500,434691275,4730,4730,4730,4730,0
|
|
20250123,184400,434691275,4730,4730,4730,4730,0
|
|
20250123,184300,434691275,4730,4730,4730,4730,0
|
|
20250123,184200,434691275,4730,4730,4730,4730,0
|
|
20250123,184100,434691275,4730,4730,4730,4730,0
|
|
20250123,184000,434691275,4730,4730,4730,4730,0
|
|
20250123,183900,434691275,4730,4730,4730,4730,0
|
|
20250123,183800,434691275,4730,4730,4730,4730,0
|
|
20250123,183700,434691275,4730,4730,4730,4730,0
|
|
20250123,183600,434691275,4730,4730,4730,4730,0
|
|
20250123,183500,434691275,4730,4730,4730,4730,0
|
|
20250123,183400,434691275,4730,4730,4730,4730,0
|
|
20250123,183300,434691275,4730,4730,4730,4730,0
|
|
20250123,183200,434691275,4730,4730,4730,4730,0
|
|
20250123,183100,434691275,4730,4730,4730,4730,0
|
|
20250123,183000,434691275,4730,4730,4730,4730,0
|
|
20250123,182900,434691275,4730,4730,4730,4730,0
|
|
20250123,182800,434691275,4730,4730,4730,4730,0
|
|
20250123,182700,434691275,4730,4730,4730,4730,0
|
|
20250123,182600,434691275,4730,4730,4730,4730,2270
|
|
20250123,182500,434691275,4730,4730,4730,4730,0
|
|
20250123,182400,434691275,4730,4730,4730,4730,0
|
|
20250123,182300,434691275,4730,4730,4730,4730,0
|
|
20250123,182200,434691275,4730,4730,4730,4730,0
|
|
20250123,182100,434691275,4730,4730,4730,4730,0
|
|
20250123,182000,434691275,4730,4730,4730,4730,0
|
|
20250123,181900,434691275,4730,4730,4730,4730,0
|
|
20250123,181800,434691275,4730,4730,4730,4730,0
|
|
20250123,181700,434691275,4730,4730,4730,4730,0
|
|
20250123,181600,434691275,4730,4730,4730,4730,0
|
|
20250123,181500,434691275,4730,4730,4730,4730,0
|
|
20250123,181400,434691275,4730,4730,4730,4730,0
|
|
20250123,181300,434691275,4730,4730,4730,4730,0
|
|
20250123,181200,434691275,4730,4730,4730,4730,0
|
|
20250123,181100,434691275,4730,4730,4730,4730,0
|
|
20250123,181000,434691275,4730,4730,4730,4730,0
|
|
20250123,180900,434691275,4730,4730,4730,4730,0
|
|
20250123,180800,434691275,4730,4730,4730,4730,0
|
|
20250123,180700,434691275,4730,4730,4730,4730,0
|
|
20250123,180600,434691275,4730,4730,4730,4730,0
|
|
20250123,180500,434691275,4730,4730,4730,4730,0
|
|
20250123,180400,434691275,4730,4730,4730,4730,0
|
|
20250123,180300,434691275,4730,4730,4730,4730,0
|
|
20250123,180200,434691275,4730,4730,4730,4730,0
|
|
20250123,180100,434691275,4730,4730,4730,4730,0
|
|
20250123,180000,434691275,4730,4730,4730,4730,0
|
|
20250123,175900,434691275,4730,4730,4730,4730,0
|
|
20250123,175800,434691275,4730,4730,4730,4730,0
|
|
20250123,175700,434691275,4730,4730,4730,4730,0
|
|
20250123,175600,434691275,4730,4730,4730,4730,2270
|
|
20250123,175500,434691275,4730,4730,4730,4730,0
|
|
20250123,175400,434691275,4730,4730,4730,4730,0
|
|
20250123,175300,434691275,4730,4730,4730,4730,0
|
|
20250123,175200,434691275,4730,4730,4730,4730,0
|
|
20250123,175100,434691275,4730,4730,4730,4730,0
|
|
20250123,175000,434691275,4730,4730,4730,4730,0
|
|
20250123,174900,434691275,4730,4730,4730,4730,0
|
|
20250123,174800,434691275,4730,4730,4730,4730,0
|
|
20250123,174700,434691275,4730,4730,4730,4730,0
|
|
20250123,174600,434691275,4730,4730,4730,4730,0
|
|
20250123,174500,434691275,4730,4730,4730,4730,0
|
|
20250123,174400,434691275,4730,4730,4730,4730,0
|
|
20250123,174300,434691275,4730,4730,4730,4730,0
|
|
20250123,174200,434691275,4730,4730,4730,4730,0
|
|
20250123,174100,434691275,4730,4730,4730,4730,0
|
|
20250123,174000,434691275,4730,4730,4730,4730,0
|
|
20250123,173900,434691275,4730,4730,4730,4730,0
|
|
20250123,173800,434691275,4730,4730,4730,4730,0
|
|
20250123,173700,434691275,4730,4730,4730,4730,0
|
|
20250123,173600,434691275,4730,4730,4730,4730,0
|
|
20250123,173500,434691275,4730,4730,4730,4730,0
|
|
20250123,173400,434691275,4730,4730,4730,4730,0
|
|
20250123,173300,434691275,4730,4730,4730,4730,0
|
|
20250123,173200,434691275,4730,4730,4730,4730,0
|
|
20250123,173100,434691275,4730,4730,4730,4730,0
|
|
20250123,173000,434691275,4730,4730,4730,4730,0
|
|
20250123,172900,434691275,4730,4730,4730,4730,0
|
|
20250123,172800,434691275,4730,4730,4730,4730,0
|
|
20250123,172700,434691275,4730,4730,4730,4730,0
|
|
20250123,172600,434691275,4730,4730,4730,4730,2270
|
|
20250123,172500,434691275,4730,4730,4730,4730,0
|
|
20250123,172400,434691275,4730,4730,4730,4730,0
|
|
20250123,172300,434691275,4730,4730,4730,4730,0
|
|
20250123,172200,434691275,4730,4730,4730,4730,0
|
|
20250123,172100,434691275,4730,4730,4730,4730,0
|
|
20250123,172000,434691275,4730,4730,4730,4730,0
|
|
20250123,171900,434691275,4730,4730,4730,4730,0
|
|
20250123,171800,434691275,4730,4730,4730,4730,0
|
|
20250123,171700,434691275,4730,4730,4730,4730,0
|
|
20250123,171600,434691275,4730,4730,4730,4730,0
|
|
20250123,171500,434691275,4730,4730,4730,4730,0
|
|
20250123,171400,434691275,4730,4730,4730,4730,0
|
|
20250123,171300,434691275,4730,4730,4730,4730,0
|
|
20250123,171200,434691275,4730,4730,4730,4730,0
|
|
20250123,171100,434691275,4730,4730,4730,4730,0
|
|
20250123,171000,434691275,4730,4730,4730,4730,0
|
|
20250123,170900,434691275,4730,4730,4730,4730,0
|
|
20250123,170800,434691275,4730,4730,4730,4730,0
|
|
20250123,170700,434691275,4730,4730,4730,4730,0
|
|
20250123,170600,434691275,4730,4730,4730,4730,0
|
|
20250123,170500,434691275,4730,4730,4730,4730,0
|
|
20250123,170400,434691275,4730,4730,4730,4730,0
|
|
20250123,170300,434691275,4730,4730,4730,4730,0
|
|
20250123,170200,434691275,4730,4730,4730,4730,0
|
|
20250123,170100,434691275,4730,4730,4730,4730,0
|
|
20250123,170000,434691275,4730,4730,4730,4730,0
|
|
20250123,165900,434691275,4730,4730,4730,4730,0
|
|
20250123,165800,434691275,4730,4730,4730,4730,0
|
|
20250123,165700,434691275,4730,4730,4730,4730,0
|
|
20250123,165600,434691275,4730,4730,4730,4730,2270
|
|
20250123,165500,434691275,4730,4730,4730,4730,0
|
|
20250123,165400,434691275,4730,4730,4730,4730,0
|
|
20250123,165300,434691275,4730,4730,4730,4730,0
|
|
20250123,165200,434691275,4730,4730,4730,4730,0
|
|
20250123,165100,434691275,4730,4730,4730,4730,0
|
|
20250123,165000,434691275,4730,4730,4730,4730,0
|
|
20250123,164900,434691275,4730,4730,4730,4730,0
|
|
20250123,164800,434691275,4730,4730,4730,4730,0
|
|
20250123,164700,434691275,4730,4730,4730,4730,0
|
|
20250123,164600,434691275,4730,4730,4730,4730,0
|
|
20250123,164500,434691275,4730,4730,4730,4730,0
|
|
20250123,164400,434691275,4730,4730,4730,4730,0
|
|
20250123,164300,434691275,4730,4730,4730,4730,0
|
|
20250123,164200,434691275,4730,4730,4730,4730,0
|
|
20250123,164100,434691275,4730,4730,4730,4730,0
|
|
20250123,164000,434691275,4730,4730,4730,4730,0
|
|
20250123,163900,434691275,4730,4730,4730,4730,0
|
|
20250123,163800,434691275,4730,4730,4730,4730,0
|
|
20250123,163700,434691275,4730,4730,4730,4730,0
|
|
20250123,163600,434691275,4730,4730,4730,4730,0
|
|
20250123,163500,434691275,4730,4730,4730,4730,0
|
|
20250123,163400,434691275,4730,4730,4730,4730,0
|
|
20250123,163300,434691275,4730,4730,4730,4730,0
|
|
20250123,163200,434691275,4730,4730,4730,4730,0
|
|
20250123,163100,434691275,4730,4730,4730,4730,0
|
|
20250123,163000,434691275,4730,4730,4730,4730,0
|
|
20250123,162900,434691275,4730,4730,4730,4730,0
|
|
20250123,162800,434691275,4730,4730,4730,4730,0
|
|
20250123,162700,434691275,4730,4730,4730,4730,0
|
|
20250123,162600,434691275,4730,4730,4730,4730,2270
|
|
20250123,162500,434691275,4730,4730,4730,4730,0
|
|
20250123,162400,434691275,4730,4730,4730,4730,0
|
|
20250123,162300,434691275,4730,4730,4730,4730,0
|
|
20250123,162200,434691275,4730,4730,4730,4730,0
|
|
20250123,162100,434691275,4730,4730,4730,4730,0
|
|
20250123,162000,434691275,4730,4730,4730,4730,0
|
|
20250123,161900,434691275,4730,4730,4730,4730,0
|
|
20250123,161800,434691275,4730,4730,4730,4730,0
|
|
20250123,161700,434691275,4730,4730,4730,4730,0
|
|
20250123,161600,434691275,4730,4730,4730,4730,0
|
|
20250123,161500,434691275,4730,4730,4730,4730,0
|
|
20250123,161400,434691275,4730,4730,4730,4730,0
|
|
20250123,161300,434691275,4730,4730,4730,4730,0
|
|
20250123,161200,434691275,4730,4730,4730,4730,0
|
|
20250123,161100,434691275,4730,4730,4730,4730,0
|
|
20250123,161000,434691275,4730,4730,4730,4730,0
|
|
20250123,160900,434691275,4730,4730,4730,4730,0
|
|
20250123,160800,434691275,4730,4730,4730,4730,0
|
|
20250123,160700,434691275,4730,4730,4730,4730,0
|
|
20250123,160600,434691275,4730,4730,4730,4730,0
|
|
20250123,160500,434691275,4730,4730,4730,4730,0
|
|
20250123,160400,434691275,4730,4730,4730,4730,0
|
|
20250123,160300,434691275,4730,4730,4730,4730,0
|
|
20250123,160200,434691275,4730,4730,4730,4730,0
|
|
20250123,160100,434691275,4730,4730,4730,4730,0
|
|
20250123,160000,434691275,4730,4730,4730,4730,0
|
|
20250123,155900,434691275,4730,4730,4730,4730,0
|
|
20250123,155800,434691275,4730,4730,4730,4730,0
|
|
20250123,155700,434691275,4730,4730,4730,4730,0
|
|
20250123,155600,434691275,4730,4730,4730,4730,2270
|
|
20250123,155500,434691275,4730,4730,4730,4730,0
|
|
20250123,155400,434691275,4730,4730,4730,4730,0
|
|
20250123,155300,434691275,4730,4730,4730,4730,0
|
|
20250123,155200,434691275,4730,4730,4730,4730,0
|
|
20250123,155100,434691275,4730,4730,4730,4730,0
|
|
20250123,155000,434691275,4730,4730,4730,4730,0
|
|
20250123,154900,434691275,4730,4730,4730,4730,0
|
|
20250123,154800,434691275,4730,4730,4730,4730,0
|
|
20250123,154700,434691275,4730,4730,4730,4730,0
|
|
20250123,154600,434691275,4730,4730,4730,4730,0
|
|
20250123,154500,434691275,4730,4730,4730,4730,0
|
|
20250123,154400,434691275,4730,4730,4730,4730,0
|
|
20250123,154300,434691275,4730,4730,4730,4730,0
|
|
20250123,154200,434691275,4730,4730,4730,4730,0
|
|
20250123,154100,434691275,4730,4730,4730,4730,0
|
|
20250123,154000,434691275,4730,4730,4730,4730,0
|
|
20250123,153900,434691275,4730,4730,4730,4730,0
|
|
20250123,153800,434691275,4730,4730,4730,4730,0
|
|
20250123,153700,434691275,4730,4730,4730,4730,0
|
|
20250123,153600,434691275,4730,4730,4730,4730,0
|
|
20250123,153500,434691275,4730,4730,4730,4730,0
|
|
20250123,153400,434691275,4730,4730,4730,4730,0
|
|
20250123,153300,434691275,4730,4730,4730,4730,0
|
|
20250123,153200,434691275,4730,4730,4730,4730,0
|
|
20250123,153100,434691275,4730,4730,4730,4730,0
|
|
20250123,153000,434691275,4730,4730,4730,4730,2270
|
|
20250123,152900,423954175,4735,4735,4735,4735,0
|
|
20250123,152800,423954175,4735,4735,4735,4735,0
|
|
20250123,152700,423954175,4735,4735,4735,4735,0
|
|
20250123,152600,423954175,4735,4735,4735,4735,0
|
|
20250123,152500,423954175,4735,4735,4735,4735,0
|
|
20250123,152400,423954175,4735,4735,4735,4735,0
|
|
20250123,152300,423954175,4735,4735,4735,4735,0
|
|
20250123,152200,423954175,4735,4735,4735,4735,0
|
|
20250123,152100,423954175,4735,4735,4735,4735,0
|
|
20250123,152000,423954175,4735,4735,4735,4735,0
|
|
20250123,151900,423954175,4735,4730,4735,4725,1278
|
|
20250123,151800,417908965,4730,4730,4735,4730,50
|
|
20250123,151700,417672400,4730,4730,4730,4730,0
|
|
20250123,151600,417672400,4730,4735,4735,4730,1617
|
|
20250123,151500,410022240,4735,4735,4735,4735,180
|
|
20250123,151400,409169940,4735,4735,4735,4735,78
|
|
20250123,151300,408800610,4730,4730,4730,4730,0
|
|
20250123,151200,408800610,4730,4730,4730,4730,0
|
|
20250123,151100,408800610,4730,4730,4730,4730,0
|
|
20250123,151000,408800610,4730,4730,4730,4730,10
|
|
20250123,150900,408753310,4730,4730,4730,4730,0
|
|
20250123,150800,408753310,4730,4730,4730,4730,10
|
|
20250123,150700,408706010,4730,4730,4730,4730,273
|
|
20250123,150600,407414720,4735,4735,4735,4735,0
|
|
20250123,150500,407414720,4735,4735,4735,4735,0
|
|
20250123,150400,407414720,4735,4735,4735,4735,0
|
|
20250123,150300,407414720,4735,4735,4735,4735,636
|
|
20250123,150200,404403260,4740,4740,4740,4740,0
|
|
20250123,150100,404403260,4740,4740,4740,4740,705
|
|
20250123,150000,401061560,4740,4740,4740,4740,0
|
|
20250123,145900,401061560,4740,4740,4740,4740,0
|
|
20250123,145800,401061560,4740,4740,4740,4740,188
|
|
20250123,145700,400170440,4745,4745,4745,4745,0
|
|
20250123,145600,400170440,4745,4745,4745,4745,0
|
|
20250123,145500,400170440,4745,4745,4745,4745,21
|
|
20250123,145400,400070795,4745,4745,4745,4745,35
|
|
20250123,145300,399904720,4745,4745,4745,4745,27
|
|
20250123,145200,399776605,4740,4740,4740,4740,0
|
|
20250123,145100,399776605,4740,4740,4740,4740,19
|
|
20250123,145000,399686545,4750,4750,4750,4750,0
|
|
20250123,144900,399686545,4750,4750,4750,4750,0
|
|
20250123,144800,399686545,4750,4750,4750,4750,1
|
|
20250123,144700,399681795,4745,4745,4745,4745,0
|
|
20250123,144600,399681795,4745,4745,4745,4745,0
|
|
20250123,144500,399681795,4745,4745,4745,4745,0
|
|
20250123,144400,399681795,4745,4745,4745,4745,133
|
|
20250123,144300,399050710,4750,4750,4750,4750,0
|
|
20250123,144200,399050710,4750,4750,4750,4750,2
|
|
20250123,144100,399041210,4745,4745,4745,4745,0
|
|
20250123,144000,399041210,4745,4745,4745,4745,0
|
|
20250123,143900,399041210,4745,4745,4745,4745,0
|
|
20250123,143800,399041210,4745,4745,4745,4745,1021
|
|
20250123,143700,394196565,4745,4740,4745,4740,595
|
|
20250123,143600,391376255,4740,4740,4740,4740,0
|
|
20250123,143500,391376255,4740,4740,4740,4740,1
|
|
20250123,143400,391371515,4735,4735,4735,4735,0
|
|
20250123,143300,391371515,4735,4735,4735,4735,25
|
|
20250123,143200,391253140,4740,4740,4740,4740,0
|
|
20250123,143100,391253140,4740,4740,4740,4740,304
|
|
20250123,143000,389812180,4740,4740,4740,4740,0
|
|
20250123,142900,389812180,4740,4740,4740,4740,0
|
|
20250123,142800,389812180,4740,4740,4740,4740,0
|
|
20250123,142700,389812180,4740,4740,4740,4740,0
|
|
20250123,142600,389812180,4740,4740,4740,4740,0
|
|
20250123,142500,389812180,4740,4740,4740,4740,0
|
|
20250123,142400,389812180,4740,4740,4740,4740,0
|
|
20250123,142300,389812180,4740,4740,4740,4740,0
|
|
20250123,142200,389812180,4740,4740,4740,4740,10
|
|
20250123,142100,389764780,4740,4740,4740,4740,0
|
|
20250123,142000,389764780,4740,4740,4740,4740,0
|
|
20250123,141900,389764780,4740,4740,4740,4740,0
|
|
20250123,141800,389764780,4740,4740,4740,4740,150
|
|
20250123,141700,389053780,4740,4740,4740,4740,0
|
|
20250123,141600,389053780,4740,4740,4740,4740,30
|
|
20250123,141500,388911580,4735,4735,4735,4735,0
|
|
20250123,141400,388911580,4735,4735,4735,4735,0
|
|
20250123,141300,388911580,4735,4735,4735,4735,0
|
|
20250123,141200,388911580,4735,4735,4735,4735,0
|
|
20250123,141100,388911580,4735,4735,4735,4735,0
|
|
20250123,141000,388911580,4735,4735,4735,4735,246
|
|
20250123,140900,387746770,4745,4745,4745,4745,0
|
|
20250123,140800,387746770,4745,4745,4745,4735,5001
|
|
20250123,140700,364063605,4745,4745,4745,4745,28
|
|
20250123,140600,363930745,4745,4745,4745,4745,14
|
|
20250123,140500,363864315,4750,4750,4750,4750,329
|
|
20250123,140400,362301565,4755,4755,4755,4755,0
|
|
20250123,140300,362301565,4755,4755,4755,4755,0
|
|
20250123,140200,362301565,4755,4755,4755,4755,0
|
|
20250123,140100,362301565,4755,4755,4755,4755,0
|
|
20250123,140000,362301565,4755,4755,4755,4755,0
|
|
20250123,135900,362301565,4755,4755,4755,4755,0
|
|
20250123,135800,362301565,4755,4755,4755,4755,0
|
|
20250123,135700,362301565,4755,4755,4755,4755,0
|
|
20250123,135600,362301565,4755,4755,4755,4755,0
|
|
20250123,135500,362301565,4755,4755,4755,4755,0
|
|
20250123,135400,362301565,4755,4755,4755,4755,0
|
|
20250123,135300,362301565,4755,4755,4755,4755,0
|
|
20250123,135200,362301565,4755,4755,4755,4755,20
|
|
20250123,135100,362206465,4755,4755,4755,4755,0
|
|
20250123,135000,362206465,4755,4755,4755,4755,0
|
|
20250123,134900,362206465,4755,4755,4755,4755,0
|
|
20250123,134800,362206465,4755,4755,4755,4755,1
|
|
20250123,134700,362201710,4755,4755,4755,4755,0
|
|
20250123,134600,362201710,4755,4755,4755,4755,0
|
|
20250123,134500,362201710,4755,4755,4755,4755,0
|
|
20250123,134400,362201710,4755,4755,4755,4755,129
|
|
20250123,134300,361588315,4770,4770,4770,4770,0
|
|
20250123,134200,361588315,4770,4770,4770,4770,0
|
|
20250123,134100,361588315,4770,4770,4770,4770,54
|
|
20250123,134000,361330735,4770,4770,4770,4770,0
|
|
20250123,133900,361330735,4770,4770,4770,4770,0
|
|
20250123,133800,361330735,4770,4770,4770,4770,4
|
|
20250123,133700,361311655,4750,4750,4750,4750,0
|
|
20250123,133600,361311655,4750,4750,4750,4750,0
|
|
20250123,133500,361311655,4750,4750,4750,4750,0
|
|
20250123,133400,361311655,4750,4750,4750,4750,0
|
|
20250123,133300,361311655,4750,4750,4750,4750,100
|
|
20250123,133200,360836655,4750,4750,4750,4750,0
|
|
20250123,133100,360836655,4750,4755,4755,4750,400
|
|
20250123,133000,358936265,4755,4755,4755,4755,0
|
|
20250123,132900,358936265,4755,4755,4755,4755,0
|
|
20250123,132800,358936265,4755,4755,4755,4755,0
|
|
20250123,132700,358936265,4755,4755,4755,4755,0
|
|
20250123,132600,358936265,4755,4755,4755,4755,0
|
|
20250123,132500,358936265,4755,4755,4755,4755,300
|
|
20250123,132400,357509765,4755,4755,4755,4755,0
|
|
20250123,132300,357509765,4755,4755,4755,4755,0
|
|
20250123,132200,357509765,4755,4755,4755,4755,0
|
|
20250123,132100,357509765,4755,4755,4755,4755,0
|
|
20250123,132000,357509765,4755,4755,4755,4755,0
|
|
20250123,131900,357509765,4755,4755,4755,4755,0
|
|
20250123,131800,357509765,4755,4755,4770,4755,137
|
|
20250123,131700,356858285,4755,4755,4755,4755,0
|
|
20250123,131600,356858285,4755,4755,4755,4755,100
|
|
20250123,131500,356382785,4755,4755,4755,4755,1
|
|
20250123,131400,356378030,4755,4755,4755,4755,100
|
|
20250123,131300,355902530,4770,4770,4770,4770,0
|
|
20250123,131200,355902530,4770,4770,4770,4770,0
|
|
20250123,131100,355902530,4770,4770,4770,4770,0
|
|
20250123,131000,355902530,4770,4770,4770,4770,4
|
|
20250123,130900,355883450,4770,4770,4770,4770,0
|
|
20250123,130800,355883450,4770,4770,4770,4770,0
|
|
20250123,130700,355883450,4770,4770,4770,4770,0
|
|
20250123,130600,355883450,4770,4770,4770,4770,0
|
|
20250123,130500,355883450,4770,4770,4770,4770,363
|
|
20250123,130400,354151940,4765,4760,4765,4760,625
|
|
20250123,130300,351174825,4750,4750,4750,4750,320
|
|
20250123,130200,349654825,4750,4750,4750,4750,300
|
|
20250123,130100,348229825,4750,4750,4750,4750,0
|
|
20250123,130000,348229825,4750,4750,4750,4750,0
|
|
20250123,125900,348229825,4750,4750,4750,4750,0
|
|
20250123,125800,348229825,4750,4750,4750,4750,0
|
|
20250123,125700,348229825,4750,4750,4750,4750,100
|
|
20250123,125600,347754825,4760,4760,4760,4760,0
|
|
20250123,125500,347754825,4760,4760,4760,4760,0
|
|
20250123,125400,347754825,4760,4760,4760,4760,0
|
|
20250123,125300,347754825,4760,4760,4760,4760,28
|
|
20250123,125200,347621545,4755,4755,4755,4755,0
|
|
20250123,125100,347621545,4755,4755,4755,4755,0
|
|
20250123,125000,347621545,4755,4755,4755,4755,0
|
|
20250123,124900,347621545,4755,4755,4755,4755,521
|
|
20250123,124800,345144190,4755,4755,4755,4755,0
|
|
20250123,124700,345144190,4755,4755,4755,4755,0
|
|
20250123,124600,345144190,4755,4755,4755,4755,0
|
|
20250123,124500,345144190,4755,4755,4755,4755,0
|
|
20250123,124400,345144190,4755,4755,4755,4755,0
|
|
20250123,124300,345144190,4755,4755,4755,4755,0
|
|
20250123,124200,345144190,4755,4755,4755,4755,0
|
|
20250123,124100,345144190,4755,4755,4755,4755,0
|
|
20250123,124000,345144190,4755,4755,4755,4755,0
|
|
20250123,123900,345144190,4755,4755,4755,4755,0
|
|
20250123,123800,345144190,4755,4755,4755,4755,0
|
|
20250123,123700,345144190,4755,4755,4755,4755,0
|
|
20250123,123600,345144190,4755,4755,4755,4755,2
|
|
20250123,123500,345134680,4750,4750,4750,4750,0
|
|
20250123,123400,345134680,4750,4750,4750,4750,0
|
|
20250123,123300,345134680,4750,4750,4750,4750,0
|
|
20250123,123200,345134680,4750,4750,4750,4750,0
|
|
20250123,123100,345134680,4750,4750,4750,4750,962
|
|
20250123,123000,340565180,4735,4735,4735,4735,0
|
|
20250123,122900,340565180,4735,4735,4735,4735,0
|
|
20250123,122800,340565180,4735,4735,4735,4735,0
|
|
20250123,122700,340565180,4735,4740,4740,4735,5218
|
|
20250123,122600,315845110,4740,4740,4740,4740,0
|
|
20250123,122500,315845110,4740,4740,4740,4740,0
|
|
20250123,122400,315845110,4740,4740,4740,4740,0
|
|
20250123,122300,315845110,4740,4740,4740,4740,0
|
|
20250123,122200,315845110,4740,4740,4740,4740,0
|
|
20250123,122100,315845110,4740,4740,4740,4740,35
|
|
20250123,122000,315679210,4745,4745,4745,4745,0
|
|
20250123,121900,315679210,4745,4745,4745,4745,0
|
|
20250123,121800,315679210,4745,4745,4745,4745,3
|
|
20250123,121700,315664975,4750,4750,4750,4750,0
|
|
20250123,121600,315664975,4750,4750,4750,4750,0
|
|
20250123,121500,315664975,4750,4750,4750,4750,0
|
|
20250123,121400,315664975,4750,4750,4750,4750,0
|
|
20250123,121300,315664975,4750,4750,4750,4750,0
|
|
20250123,121200,315664975,4750,4750,4750,4750,0
|
|
20250123,121100,315664975,4750,4750,4750,4750,0
|
|
20250123,121000,315664975,4750,4750,4750,4750,0
|
|
20250123,120900,315664975,4750,4750,4750,4750,4
|
|
20250123,120800,315645975,4750,4750,4750,4750,0
|
|
20250123,120700,315645975,4750,4750,4750,4750,0
|
|
20250123,120600,315645975,4750,4750,4750,4750,0
|
|
20250123,120500,315645975,4750,4750,4750,4750,0
|
|
20250123,120400,315645975,4750,4750,4750,4750,0
|
|
20250123,120300,315645975,4750,4750,4750,4750,2
|
|
20250123,120200,315636475,4750,4750,4750,4750,0
|
|
20250123,120100,315636475,4750,4750,4750,4750,0
|
|
20250123,120000,315636475,4750,4750,4750,4750,0
|
|
20250123,115900,315636475,4750,4750,4750,4750,0
|
|
20250123,115800,315636475,4750,4750,4750,4750,9
|
|
20250123,115700,315593725,4740,4740,4740,4740,10
|
|
20250123,115600,315546325,4740,4740,4740,4740,0
|
|
20250123,115500,315546325,4740,4740,4740,4740,0
|
|
20250123,115400,315546325,4740,4750,4750,4740,400
|
|
20250123,115300,313649415,4740,4740,4740,4740,0
|
|
20250123,115200,313649415,4740,4740,4740,4740,0
|
|
20250123,115100,313649415,4740,4740,4740,4740,0
|
|
20250123,115000,313649415,4740,4740,4740,4740,0
|
|
20250123,114900,313649415,4740,4740,4740,4740,0
|
|
20250123,114800,313649415,4740,4740,4740,4740,0
|
|
20250123,114700,313649415,4740,4740,4740,4740,0
|
|
20250123,114600,313649415,4740,4740,4740,4740,0
|
|
20250123,114500,313649415,4740,4745,4745,4740,35
|
|
20250123,114400,313483510,4740,4740,4740,4740,0
|
|
20250123,114300,313483510,4740,4740,4740,4740,0
|
|
20250123,114200,313483510,4740,4740,4740,4740,0
|
|
20250123,114100,313483510,4740,4745,4745,4740,1000
|
|
20250123,114000,308741645,4755,4745,4755,4745,114
|
|
20250123,113900,308200705,4755,4755,4755,4755,0
|
|
20250123,113800,308200705,4755,4755,4755,4755,0
|
|
20250123,113700,308200705,4755,4755,4755,4755,0
|
|
20250123,113600,308200705,4755,4755,4755,4755,0
|
|
20250123,113500,308200705,4755,4755,4755,4755,0
|
|
20250123,113400,308200705,4755,4755,4755,4755,0
|
|
20250123,113300,308200705,4755,4755,4755,4755,0
|
|
20250123,113200,308200705,4755,4755,4755,4755,29
|
|
20250123,113100,308062810,4745,4745,4745,4745,0
|
|
20250123,113000,308062810,4745,4745,4745,4745,0
|
|
20250123,112900,308062810,4745,4745,4745,4745,0
|
|
20250123,112800,308062810,4745,4745,4745,4745,0
|
|
20250123,112700,308062810,4745,4745,4745,4745,0
|
|
20250123,112600,308062810,4745,4745,4745,4745,0
|
|
20250123,112500,308062810,4745,4745,4745,4745,0
|
|
20250123,112400,308062810,4745,4745,4745,4745,0
|
|
20250123,112300,308062810,4745,4745,4745,4745,0
|
|
20250123,112200,308062810,4745,4745,4745,4745,0
|
|
20250123,112100,308062810,4745,4745,4745,4745,0
|
|
20250123,112000,308062810,4745,4745,4745,4745,1
|
|
20250123,111900,308058065,4745,4745,4745,4745,0
|
|
20250123,111800,308058065,4745,4745,4745,4745,0
|
|
20250123,111700,308058065,4745,4745,4745,4745,0
|
|
20250123,111600,308058065,4745,4745,4745,4745,0
|
|
20250123,111500,308058065,4745,4745,4745,4745,7
|
|
20250123,111400,308024850,4750,4750,4750,4750,0
|
|
20250123,111300,308024850,4750,4750,4750,4750,0
|
|
20250123,111200,308024850,4750,4750,4750,4750,0
|
|
20250123,111100,308024850,4750,4750,4750,4750,60
|
|
20250123,111000,307739850,4750,4750,4750,4750,0
|
|
20250123,110900,307739850,4750,4750,4750,4750,0
|
|
20250123,110800,307739850,4750,4745,4755,4745,193
|
|
20250123,110700,306823840,4750,4750,4750,4750,0
|
|
20250123,110600,306823840,4750,4750,4750,4750,0
|
|
20250123,110500,306823840,4750,4750,4750,4750,0
|
|
20250123,110400,306823840,4750,4750,4750,4750,0
|
|
20250123,110300,306823840,4750,4750,4750,4750,0
|
|
20250123,110200,306823840,4750,4750,4750,4750,0
|
|
20250123,110100,306823840,4750,4750,4750,4750,0
|
|
20250123,110000,306823840,4750,4750,4750,4750,10
|
|
20250123,105900,306776340,4745,4745,4745,4745,0
|
|
20250123,105800,306776340,4745,4745,4745,4745,0
|
|
20250123,105700,306776340,4745,4745,4745,4745,0
|
|
20250123,105600,306776340,4745,4745,4745,4745,0
|
|
20250123,105500,306776340,4745,4745,4745,4745,0
|
|
20250123,105400,306776340,4745,4745,4745,4745,375
|
|
20250123,105300,304996965,4755,4755,4755,4755,3
|
|
20250123,105200,304982700,4755,4755,4755,4755,0
|
|
20250123,105100,304982700,4755,4755,4755,4755,0
|
|
20250123,105000,304982700,4755,4755,4755,4755,0
|
|
20250123,104900,304982700,4755,4755,4755,4755,0
|
|
20250123,104800,304982700,4755,4755,4755,4755,457
|
|
20250123,104700,302809665,4760,4760,4760,4760,0
|
|
20250123,104600,302809665,4760,4760,4760,4760,0
|
|
20250123,104500,302809665,4760,4760,4760,4760,0
|
|
20250123,104400,302809665,4760,4760,4760,4760,0
|
|
20250123,104300,302809665,4760,4760,4760,4760,0
|
|
20250123,104200,302809665,4760,4760,4760,4760,0
|
|
20250123,104100,302809665,4760,4760,4760,4760,0
|
|
20250123,104000,302809665,4760,4755,4760,4755,945
|
|
20250123,103900,298316175,4745,4745,4745,4745,0
|
|
20250123,103800,298316175,4745,4750,4750,4745,2008
|
|
20250123,103700,288781225,4755,4755,4755,4755,489
|
|
20250123,103600,286456030,4765,4765,4765,4765,0
|
|
20250123,103500,286456030,4765,4765,4765,4765,1
|
|
20250123,103400,286451265,4755,4755,4755,4755,0
|
|
20250123,103300,286451265,4755,4755,4755,4755,10
|
|
20250123,103200,286403715,4765,4765,4765,4765,0
|
|
20250123,103100,286403715,4765,4765,4765,4765,994
|
|
20250123,103000,281667305,4760,4760,4760,4760,0
|
|
20250123,102900,281667305,4760,4760,4760,4760,10
|
|
20250123,102800,281619705,4755,4755,4755,4755,0
|
|
20250123,102700,281619705,4755,4755,4755,4755,878
|
|
20250123,102600,277444815,4745,4745,4745,4745,0
|
|
20250123,102500,277444815,4745,4745,4745,4745,140
|
|
20250123,102400,276780515,4745,4745,4745,4745,0
|
|
20250123,102300,276780515,4745,4745,4745,4745,0
|
|
20250123,102200,276780515,4745,4745,4745,4745,0
|
|
20250123,102100,276780515,4745,4745,4745,4745,0
|
|
20250123,102000,276780515,4745,4745,4745,4745,0
|
|
20250123,101900,276780515,4745,4745,4745,4745,0
|
|
20250123,101800,276780515,4745,4745,4745,4745,0
|
|
20250123,101700,276780515,4745,4745,4745,4745,0
|
|
20250123,101600,276780515,4745,4745,4745,4745,0
|
|
20250123,101500,276780515,4745,4745,4745,4745,0
|
|
20250123,101400,276780515,4745,4745,4745,4745,947
|
|
20250123,101300,272287000,4750,4750,4750,4750,0
|
|
20250123,101200,272287000,4750,4750,4750,4750,0
|
|
20250123,101100,272287000,4750,4750,4750,4750,0
|
|
20250123,101000,272287000,4750,4750,4750,4750,0
|
|
20250123,100900,272287000,4750,4750,4750,4750,0
|
|
20250123,100800,272287000,4750,4735,4750,4735,1053
|
|
20250123,100700,267286750,4735,4735,4735,4735,1269
|
|
20250123,100600,261278035,4740,4740,4740,4740,0
|
|
20250123,100500,261278035,4740,4740,4740,4740,19
|
|
20250123,100400,261187975,4745,4745,4745,4745,0
|
|
20250123,100300,261187975,4745,4745,4745,4745,0
|
|
20250123,100200,261187975,4745,4745,4745,4745,0
|
|
20250123,100100,261187975,4745,4745,4745,4745,69
|
|
20250123,100000,260860570,4745,4745,4745,4745,0
|
|
20250123,095900,260860570,4745,4745,4745,4745,0
|
|
20250123,095800,260860570,4745,4745,4745,4745,0
|
|
20250123,095700,260860570,4745,4745,4745,4745,0
|
|
20250123,095600,260860570,4745,4735,4745,4735,32
|
|
20250123,095500,260709030,4740,4740,4740,4740,2
|
|
20250123,095400,260699550,4730,4730,4730,4730,47
|
|
20250123,095300,260477240,4730,4730,4730,4730,0
|
|
20250123,095200,260477240,4730,4730,4730,4730,0
|
|
20250123,095100,260477240,4730,4730,4730,4730,0
|
|
20250123,095000,260477240,4730,4730,4730,4730,0
|
|
20250123,094900,260477240,4730,4735,4735,4730,1013
|
|
20250123,094800,255680745,4750,4750,4750,4750,0
|
|
20250123,094700,255680745,4750,4750,4750,4750,0
|
|
20250123,094600,255680745,4750,4750,4750,4750,1280
|
|
20250123,094500,249600745,4750,4750,4750,4750,1001
|
|
20250123,094400,244845995,4750,4750,4750,4750,3
|
|
20250123,094300,244831745,4750,4750,4750,4750,12
|
|
20250123,094200,244774745,4730,4735,4735,4730,4000
|
|
20250123,094100,225853240,4730,4730,4730,4730,0
|
|
20250123,094000,225853240,4730,4730,4730,4730,22
|
|
20250123,093900,225749180,4730,4730,4730,4730,3949
|
|
20250123,093800,207070410,4740,4725,4740,4725,4060
|
|
20250123,093700,187885845,4730,4730,4730,4730,3
|
|
20250123,093600,187871655,4740,4740,4740,4740,0
|
|
20250123,093500,187871655,4740,4740,4740,4740,0
|
|
20250123,093400,187871655,4740,4740,4740,4740,0
|
|
20250123,093300,187871655,4740,4740,4740,4740,0
|
|
20250123,093200,187871655,4740,4730,4740,4730,3001
|
|
20250123,093100,173661515,4730,4725,4730,4725,1500
|
|
20250123,093000,166566870,4710,4710,4710,4710,3650
|
|
20250123,092900,149375370,4710,4720,4720,4710,1167
|
|
20250123,092800,143876930,4720,4720,4730,4700,13926
|
|
20250123,092700,78193530,4720,4735,4735,4720,3251
|
|
20250123,092600,62823820,4735,4750,4750,4735,1156
|
|
20250123,092500,57343445,4745,4745,4745,4745,0
|
|
20250123,092400,57343445,4745,4745,4745,4745,260
|
|
20250123,092300,56109745,4750,4750,4750,4750,0
|
|
20250123,092200,56109745,4750,4750,4750,4750,0
|
|
20250123,092100,56109745,4750,4750,4750,4750,2
|
|
20250123,092000,56100245,4760,4760,4760,4760,0
|
|
20250123,091900,56100245,4760,4755,4760,4755,1500
|
|
20250123,091800,48960480,4745,4745,4745,4745,415
|
|
20250123,091700,46991305,4745,4745,4745,4745,256
|
|
20250123,091600,45776585,4745,4745,4745,4745,0
|
|
20250123,091500,45776585,4745,4745,4745,4745,0
|
|
20250123,091400,45776585,4745,4750,4750,4745,1000
|
|
20250123,091300,41031025,4760,4760,4760,4760,206
|
|
20250123,091200,40050465,4760,4755,4760,4755,500
|
|
20250123,091100,37670480,4750,4750,4750,4750,258
|
|
20250123,091000,36444980,4750,4765,4765,4750,2235
|
|
20250123,090900,25806180,4770,4775,4775,4770,707
|
|
20250123,090800,22433640,4770,4770,4770,4770,0
|
|
20250123,090700,22433640,4770,4770,4770,4770,200
|
|
20250123,090600,21479640,4775,4775,4775,4775,0
|
|
20250123,090500,21479640,4775,4775,4775,4775,0
|
|
20250123,090400,21479640,4775,4785,4785,4765,2074
|
|
20250123,090300,11586670,4785,4785,4785,4785,103
|
|
20250123,090200,11093815,4785,4785,4785,4785,1
|
|
20250123,090100,11089030,4790,4815,4815,4790,1918
|
|
20250123,090000,1872065,4815,4825,4825,4815,388
|