689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,202600,254997845,4700,4700,4700,4700,4148
|
|
20250124,202500,254997845,4700,4700,4700,4700,0
|
|
20250124,202400,254997845,4700,4700,4700,4700,0
|
|
20250124,202300,254997845,4700,4700,4700,4700,0
|
|
20250124,202200,254997845,4700,4700,4700,4700,0
|
|
20250124,202100,254997845,4700,4700,4700,4700,0
|
|
20250124,202000,254997845,4700,4700,4700,4700,0
|
|
20250124,201900,254997845,4700,4700,4700,4700,0
|
|
20250124,201800,254997845,4700,4700,4700,4700,0
|
|
20250124,201700,254997845,4700,4700,4700,4700,0
|
|
20250124,201600,254997845,4700,4700,4700,4700,0
|
|
20250124,201500,254997845,4700,4700,4700,4700,0
|
|
20250124,201400,254997845,4700,4700,4700,4700,0
|
|
20250124,201300,254997845,4700,4700,4700,4700,0
|
|
20250124,201200,254997845,4700,4700,4700,4700,0
|
|
20250124,201100,254997845,4700,4700,4700,4700,0
|
|
20250124,201000,254997845,4700,4700,4700,4700,0
|
|
20250124,200900,254997845,4700,4700,4700,4700,0
|
|
20250124,200800,254997845,4700,4700,4700,4700,0
|
|
20250124,200700,254997845,4700,4700,4700,4700,0
|
|
20250124,200600,254997845,4700,4700,4700,4700,0
|
|
20250124,200500,254997845,4700,4700,4700,4700,0
|
|
20250124,200400,254997845,4700,4700,4700,4700,0
|
|
20250124,200300,254997845,4700,4700,4700,4700,0
|
|
20250124,200200,254997845,4700,4700,4700,4700,0
|
|
20250124,200100,254997845,4700,4700,4700,4700,0
|
|
20250124,200000,254997845,4700,4700,4700,4700,0
|
|
20250124,195900,254997845,4700,4700,4700,4700,0
|
|
20250124,195800,254997845,4700,4700,4700,4700,0
|
|
20250124,195700,254997845,4700,4700,4700,4700,0
|
|
20250124,195600,254997845,4700,4700,4700,4700,4148
|
|
20250124,195500,254997845,4700,4700,4700,4700,0
|
|
20250124,195400,254997845,4700,4700,4700,4700,0
|
|
20250124,195300,254997845,4700,4700,4700,4700,0
|
|
20250124,195200,254997845,4700,4700,4700,4700,0
|
|
20250124,195100,254997845,4700,4700,4700,4700,0
|
|
20250124,195000,254997845,4700,4700,4700,4700,0
|
|
20250124,194900,254997845,4700,4700,4700,4700,0
|
|
20250124,194800,254997845,4700,4700,4700,4700,0
|
|
20250124,194700,254997845,4700,4700,4700,4700,0
|
|
20250124,194600,254997845,4700,4700,4700,4700,0
|
|
20250124,194500,254997845,4700,4700,4700,4700,0
|
|
20250124,194400,254997845,4700,4700,4700,4700,0
|
|
20250124,194300,254997845,4700,4700,4700,4700,0
|
|
20250124,194200,254997845,4700,4700,4700,4700,0
|
|
20250124,194100,254997845,4700,4700,4700,4700,0
|
|
20250124,194000,254997845,4700,4700,4700,4700,0
|
|
20250124,193900,254997845,4700,4700,4700,4700,0
|
|
20250124,193800,254997845,4700,4700,4700,4700,0
|
|
20250124,193700,254997845,4700,4700,4700,4700,0
|
|
20250124,193600,254997845,4700,4700,4700,4700,0
|
|
20250124,193500,254997845,4700,4700,4700,4700,0
|
|
20250124,193400,254997845,4700,4700,4700,4700,0
|
|
20250124,193300,254997845,4700,4700,4700,4700,0
|
|
20250124,193200,254997845,4700,4700,4700,4700,0
|
|
20250124,193100,254997845,4700,4700,4700,4700,0
|
|
20250124,193000,254997845,4700,4700,4700,4700,0
|
|
20250124,192900,254997845,4700,4700,4700,4700,0
|
|
20250124,192800,254997845,4700,4700,4700,4700,0
|
|
20250124,192700,254997845,4700,4700,4700,4700,0
|
|
20250124,192600,254997845,4700,4700,4700,4700,4148
|
|
20250124,192500,254997845,4700,4700,4700,4700,0
|
|
20250124,192400,254997845,4700,4700,4700,4700,0
|
|
20250124,192300,254997845,4700,4700,4700,4700,0
|
|
20250124,192200,254997845,4700,4700,4700,4700,0
|
|
20250124,192100,254997845,4700,4700,4700,4700,0
|
|
20250124,192000,254997845,4700,4700,4700,4700,0
|
|
20250124,191900,254997845,4700,4700,4700,4700,0
|
|
20250124,191800,254997845,4700,4700,4700,4700,0
|
|
20250124,191700,254997845,4700,4700,4700,4700,0
|
|
20250124,191600,254997845,4700,4700,4700,4700,0
|
|
20250124,191500,254997845,4700,4700,4700,4700,0
|
|
20250124,191400,254997845,4700,4700,4700,4700,0
|
|
20250124,191300,254997845,4700,4700,4700,4700,0
|
|
20250124,191200,254997845,4700,4700,4700,4700,0
|
|
20250124,191100,254997845,4700,4700,4700,4700,0
|
|
20250124,191000,254997845,4700,4700,4700,4700,0
|
|
20250124,190900,254997845,4700,4700,4700,4700,0
|
|
20250124,190800,254997845,4700,4700,4700,4700,0
|
|
20250124,190700,254997845,4700,4700,4700,4700,0
|
|
20250124,190600,254997845,4700,4700,4700,4700,0
|
|
20250124,190500,254997845,4700,4700,4700,4700,0
|
|
20250124,190400,254997845,4700,4700,4700,4700,0
|
|
20250124,190300,254997845,4700,4700,4700,4700,0
|
|
20250124,190200,254997845,4700,4700,4700,4700,0
|
|
20250124,190100,254997845,4700,4700,4700,4700,0
|
|
20250124,190000,254997845,4700,4700,4700,4700,0
|
|
20250124,185900,254997845,4700,4700,4700,4700,0
|
|
20250124,185800,254997845,4700,4700,4700,4700,0
|
|
20250124,185700,254997845,4700,4700,4700,4700,0
|
|
20250124,185600,254997845,4700,4700,4700,4700,4148
|
|
20250124,185500,254997845,4700,4700,4700,4700,0
|
|
20250124,185400,254997845,4700,4700,4700,4700,0
|
|
20250124,185300,254997845,4700,4700,4700,4700,0
|
|
20250124,185200,254997845,4700,4700,4700,4700,0
|
|
20250124,185100,254997845,4700,4700,4700,4700,0
|
|
20250124,185000,254997845,4700,4700,4700,4700,0
|
|
20250124,184900,254997845,4700,4700,4700,4700,0
|
|
20250124,184800,254997845,4700,4700,4700,4700,0
|
|
20250124,184700,254997845,4700,4700,4700,4700,0
|
|
20250124,184600,254997845,4700,4700,4700,4700,0
|
|
20250124,184500,254997845,4700,4700,4700,4700,0
|
|
20250124,184400,254997845,4700,4700,4700,4700,0
|
|
20250124,184300,254997845,4700,4700,4700,4700,0
|
|
20250124,184200,254997845,4700,4700,4700,4700,0
|
|
20250124,184100,254997845,4700,4700,4700,4700,0
|
|
20250124,184000,254997845,4700,4700,4700,4700,0
|
|
20250124,183900,254997845,4700,4700,4700,4700,0
|
|
20250124,183800,254997845,4700,4700,4700,4700,0
|
|
20250124,183700,254997845,4700,4700,4700,4700,0
|
|
20250124,183600,254997845,4700,4700,4700,4700,0
|
|
20250124,183500,254997845,4700,4700,4700,4700,0
|
|
20250124,183400,254997845,4700,4700,4700,4700,0
|
|
20250124,183300,254997845,4700,4700,4700,4700,0
|
|
20250124,183200,254997845,4700,4700,4700,4700,0
|
|
20250124,183100,254997845,4700,4700,4700,4700,0
|
|
20250124,183000,254997845,4700,4700,4700,4700,0
|
|
20250124,182900,254997845,4700,4700,4700,4700,0
|
|
20250124,182800,254997845,4700,4700,4700,4700,0
|
|
20250124,182700,254997845,4700,4700,4700,4700,0
|
|
20250124,182600,254997845,4700,4700,4700,4700,4148
|
|
20250124,182500,254997845,4700,4700,4700,4700,0
|
|
20250124,182400,254997845,4700,4700,4700,4700,0
|
|
20250124,182300,254997845,4700,4700,4700,4700,0
|
|
20250124,182200,254997845,4700,4700,4700,4700,0
|
|
20250124,182100,254997845,4700,4700,4700,4700,0
|
|
20250124,182000,254997845,4700,4700,4700,4700,0
|
|
20250124,181900,254997845,4700,4700,4700,4700,0
|
|
20250124,181800,254997845,4700,4700,4700,4700,0
|
|
20250124,181700,254997845,4700,4700,4700,4700,0
|
|
20250124,181600,254997845,4700,4700,4700,4700,0
|
|
20250124,181500,254997845,4700,4700,4700,4700,0
|
|
20250124,181400,254997845,4700,4700,4700,4700,0
|
|
20250124,181300,254997845,4700,4700,4700,4700,0
|
|
20250124,181200,254997845,4700,4700,4700,4700,0
|
|
20250124,181100,254997845,4700,4700,4700,4700,0
|
|
20250124,181000,254997845,4700,4700,4700,4700,0
|
|
20250124,180900,254997845,4700,4700,4700,4700,0
|
|
20250124,180800,254997845,4700,4700,4700,4700,0
|
|
20250124,180700,254997845,4700,4700,4700,4700,0
|
|
20250124,180600,254997845,4700,4700,4700,4700,0
|
|
20250124,180500,254997845,4700,4700,4700,4700,0
|
|
20250124,180400,254997845,4700,4700,4700,4700,0
|
|
20250124,180300,254997845,4700,4700,4700,4700,0
|
|
20250124,180200,254997845,4700,4700,4700,4700,0
|
|
20250124,180100,254997845,4700,4700,4700,4700,0
|
|
20250124,180000,254997845,4700,4700,4700,4700,0
|
|
20250124,175900,254997845,4700,4700,4700,4700,0
|
|
20250124,175800,254997845,4700,4700,4700,4700,0
|
|
20250124,175700,254997845,4700,4700,4700,4700,0
|
|
20250124,175600,254997845,4700,4700,4700,4700,4148
|
|
20250124,175500,254997845,4700,4700,4700,4700,0
|
|
20250124,175400,254997845,4700,4700,4700,4700,0
|
|
20250124,175300,254997845,4700,4700,4700,4700,0
|
|
20250124,175200,254997845,4700,4700,4700,4700,0
|
|
20250124,175100,254997845,4700,4700,4700,4700,0
|
|
20250124,175000,254997845,4700,4700,4700,4700,0
|
|
20250124,174900,254997845,4700,4700,4700,4700,0
|
|
20250124,174800,254997845,4700,4700,4700,4700,0
|
|
20250124,174700,254997845,4700,4700,4700,4700,0
|
|
20250124,174600,254997845,4700,4700,4700,4700,0
|
|
20250124,174500,254997845,4700,4700,4700,4700,0
|
|
20250124,174400,254997845,4700,4700,4700,4700,0
|
|
20250124,174300,254997845,4700,4700,4700,4700,0
|
|
20250124,174200,254997845,4700,4700,4700,4700,0
|
|
20250124,174100,254997845,4700,4700,4700,4700,0
|
|
20250124,174000,254997845,4700,4700,4700,4700,0
|
|
20250124,173900,254997845,4700,4700,4700,4700,0
|
|
20250124,173800,254997845,4700,4700,4700,4700,0
|
|
20250124,173700,254997845,4700,4700,4700,4700,0
|
|
20250124,173600,254997845,4700,4700,4700,4700,0
|
|
20250124,173500,254997845,4700,4700,4700,4700,0
|
|
20250124,173400,254997845,4700,4700,4700,4700,0
|
|
20250124,173300,254997845,4700,4700,4700,4700,0
|
|
20250124,173200,254997845,4700,4700,4700,4700,0
|
|
20250124,173100,254997845,4700,4700,4700,4700,0
|
|
20250124,173000,254997845,4700,4700,4700,4700,0
|
|
20250124,172900,254997845,4700,4700,4700,4700,0
|
|
20250124,172800,254997845,4700,4700,4700,4700,0
|
|
20250124,172700,254997845,4700,4700,4700,4700,0
|
|
20250124,172600,254997845,4700,4700,4700,4700,4148
|
|
20250124,172500,254997845,4700,4700,4700,4700,0
|
|
20250124,172400,254997845,4700,4700,4700,4700,0
|
|
20250124,172300,254997845,4700,4700,4700,4700,0
|
|
20250124,172200,254997845,4700,4700,4700,4700,0
|
|
20250124,172100,254997845,4700,4700,4700,4700,0
|
|
20250124,172000,254997845,4700,4700,4700,4700,0
|
|
20250124,171900,254997845,4700,4700,4700,4700,0
|
|
20250124,171800,254997845,4700,4700,4700,4700,0
|
|
20250124,171700,254997845,4700,4700,4700,4700,0
|
|
20250124,171600,254997845,4700,4700,4700,4700,0
|
|
20250124,171500,254997845,4700,4700,4700,4700,0
|
|
20250124,171400,254997845,4700,4700,4700,4700,0
|
|
20250124,171300,254997845,4700,4700,4700,4700,0
|
|
20250124,171200,254997845,4700,4700,4700,4700,0
|
|
20250124,171100,254997845,4700,4700,4700,4700,0
|
|
20250124,171000,254997845,4700,4700,4700,4700,0
|
|
20250124,170900,254997845,4700,4700,4700,4700,0
|
|
20250124,170800,254997845,4700,4700,4700,4700,0
|
|
20250124,170700,254997845,4700,4700,4700,4700,0
|
|
20250124,170600,254997845,4700,4700,4700,4700,0
|
|
20250124,170500,254997845,4700,4700,4700,4700,0
|
|
20250124,170400,254997845,4700,4700,4700,4700,0
|
|
20250124,170300,254997845,4700,4700,4700,4700,0
|
|
20250124,170200,254997845,4700,4700,4700,4700,0
|
|
20250124,170100,254997845,4700,4700,4700,4700,0
|
|
20250124,170000,254997845,4700,4700,4700,4700,0
|
|
20250124,165900,254997845,4700,4700,4700,4700,0
|
|
20250124,165800,254997845,4700,4700,4700,4700,0
|
|
20250124,165700,254997845,4700,4700,4700,4700,0
|
|
20250124,165600,254997845,4700,4700,4700,4700,4148
|
|
20250124,165500,254997845,4700,4700,4700,4700,0
|
|
20250124,165400,254997845,4700,4700,4700,4700,0
|
|
20250124,165300,254997845,4700,4700,4700,4700,0
|
|
20250124,165200,254997845,4700,4700,4700,4700,0
|
|
20250124,165100,254997845,4700,4700,4700,4700,0
|
|
20250124,165000,254997845,4700,4700,4700,4700,0
|
|
20250124,164900,254997845,4700,4700,4700,4700,0
|
|
20250124,164800,254997845,4700,4700,4700,4700,0
|
|
20250124,164700,254997845,4700,4700,4700,4700,0
|
|
20250124,164600,254997845,4700,4700,4700,4700,0
|
|
20250124,164500,254997845,4700,4700,4700,4700,0
|
|
20250124,164400,254997845,4700,4700,4700,4700,0
|
|
20250124,164300,254997845,4700,4700,4700,4700,0
|
|
20250124,164200,254997845,4700,4700,4700,4700,0
|
|
20250124,164100,254997845,4700,4700,4700,4700,0
|
|
20250124,164000,254997845,4700,4700,4700,4700,0
|
|
20250124,163900,254997845,4700,4700,4700,4700,0
|
|
20250124,163800,254997845,4700,4700,4700,4700,0
|
|
20250124,163700,254997845,4700,4700,4700,4700,0
|
|
20250124,163600,254997845,4700,4700,4700,4700,0
|
|
20250124,163500,254997845,4700,4700,4700,4700,0
|
|
20250124,163400,254997845,4700,4700,4700,4700,0
|
|
20250124,163300,254997845,4700,4700,4700,4700,0
|
|
20250124,163200,254997845,4700,4700,4700,4700,0
|
|
20250124,163100,254997845,4700,4700,4700,4700,0
|
|
20250124,163000,254997845,4700,4700,4700,4700,0
|
|
20250124,162900,254997845,4700,4700,4700,4700,0
|
|
20250124,162800,254997845,4700,4700,4700,4700,0
|
|
20250124,162700,254997845,4700,4700,4700,4700,0
|
|
20250124,162600,254997845,4700,4700,4700,4700,4148
|
|
20250124,162500,254997845,4700,4700,4700,4700,0
|
|
20250124,162400,254997845,4700,4700,4700,4700,0
|
|
20250124,162300,254997845,4700,4700,4700,4700,0
|
|
20250124,162200,254997845,4700,4700,4700,4700,0
|
|
20250124,162100,254997845,4700,4700,4700,4700,0
|
|
20250124,162000,254997845,4700,4700,4700,4700,0
|
|
20250124,161900,254997845,4700,4700,4700,4700,0
|
|
20250124,161800,254997845,4700,4700,4700,4700,0
|
|
20250124,161700,254997845,4700,4700,4700,4700,0
|
|
20250124,161600,254997845,4700,4700,4700,4700,0
|
|
20250124,161500,254997845,4700,4700,4700,4700,0
|
|
20250124,161400,254997845,4700,4700,4700,4700,0
|
|
20250124,161300,254997845,4700,4700,4700,4700,0
|
|
20250124,161200,254997845,4700,4700,4700,4700,0
|
|
20250124,161100,254997845,4700,4700,4700,4700,0
|
|
20250124,161000,254997845,4700,4700,4700,4700,0
|
|
20250124,160900,254997845,4700,4700,4700,4700,0
|
|
20250124,160800,254997845,4700,4700,4700,4700,0
|
|
20250124,160700,254997845,4700,4700,4700,4700,0
|
|
20250124,160600,254997845,4700,4700,4700,4700,0
|
|
20250124,160500,254997845,4700,4700,4700,4700,0
|
|
20250124,160400,254997845,4700,4700,4700,4700,0
|
|
20250124,160300,254997845,4700,4700,4700,4700,0
|
|
20250124,160200,254997845,4700,4700,4700,4700,0
|
|
20250124,160100,254997845,4700,4700,4700,4700,0
|
|
20250124,160000,254997845,4700,4700,4700,4700,0
|
|
20250124,155900,254997845,4700,4700,4700,4700,0
|
|
20250124,155800,254997845,4700,4700,4700,4700,0
|
|
20250124,155700,254997845,4700,4700,4700,4700,0
|
|
20250124,155600,254997845,4700,4700,4700,4700,4148
|
|
20250124,155500,254997845,4700,4700,4700,4700,0
|
|
20250124,155400,254997845,4700,4700,4700,4700,0
|
|
20250124,155300,254997845,4700,4700,4700,4700,0
|
|
20250124,155200,254997845,4700,4700,4700,4700,0
|
|
20250124,155100,254997845,4700,4700,4700,4700,0
|
|
20250124,155000,254997845,4700,4700,4700,4700,0
|
|
20250124,154900,254997845,4700,4700,4700,4700,0
|
|
20250124,154800,254997845,4700,4700,4700,4700,0
|
|
20250124,154700,254997845,4700,4700,4700,4700,0
|
|
20250124,154600,254997845,4700,4700,4700,4700,0
|
|
20250124,154500,254997845,4700,4700,4700,4700,0
|
|
20250124,154400,254997845,4700,4700,4700,4700,0
|
|
20250124,154300,254997845,4700,4700,4700,4700,0
|
|
20250124,154200,254997845,4700,4700,4700,4700,0
|
|
20250124,154100,254997845,4700,4700,4700,4700,0
|
|
20250124,154000,254997845,4700,4700,4700,4700,0
|
|
20250124,153900,254997845,4700,4700,4700,4700,0
|
|
20250124,153800,254997845,4700,4700,4700,4700,0
|
|
20250124,153700,254997845,4700,4700,4700,4700,0
|
|
20250124,153600,254997845,4700,4700,4700,4700,0
|
|
20250124,153500,254997845,4700,4700,4700,4700,0
|
|
20250124,153400,254997845,4700,4700,4700,4700,0
|
|
20250124,153300,254997845,4700,4700,4700,4700,0
|
|
20250124,153200,254997845,4700,4700,4700,4700,0
|
|
20250124,153100,254997845,4700,4700,4700,4700,0
|
|
20250124,153000,254997845,4700,4700,4700,4700,4148
|
|
20250124,152900,235502245,4700,4700,4700,4700,0
|
|
20250124,152800,235502245,4700,4700,4700,4700,0
|
|
20250124,152700,235502245,4700,4700,4700,4700,0
|
|
20250124,152600,235502245,4700,4700,4700,4700,0
|
|
20250124,152500,235502245,4700,4700,4700,4700,0
|
|
20250124,152400,235502245,4700,4700,4700,4700,0
|
|
20250124,152300,235502245,4700,4700,4700,4700,0
|
|
20250124,152200,235502245,4700,4700,4700,4700,0
|
|
20250124,152100,235502245,4700,4700,4700,4700,0
|
|
20250124,152000,235502245,4700,4700,4700,4700,0
|
|
20250124,151900,235502245,4700,4700,4700,4700,806
|
|
20250124,151800,231714045,4700,4705,4705,4700,237
|
|
20250124,151700,230599935,4705,4705,4705,4705,0
|
|
20250124,151600,230599935,4705,4705,4705,4705,0
|
|
20250124,151500,230599935,4705,4710,4710,4705,45
|
|
20250124,151400,230388200,4705,4705,4705,4705,0
|
|
20250124,151300,230388200,4705,4705,4705,4705,0
|
|
20250124,151200,230388200,4705,4705,4705,4705,0
|
|
20250124,151100,230388200,4705,4715,4715,4705,64
|
|
20250124,151000,230087040,4720,4720,4720,4720,200
|
|
20250124,150900,229143040,4705,4710,4720,4705,1002
|
|
20250124,150800,224415435,4690,4690,4690,4690,0
|
|
20250124,150700,224415435,4690,4715,4715,4690,1034
|
|
20250124,150600,219556635,4720,4720,4720,4720,114
|
|
20250124,150500,219018555,4720,4720,4720,4720,2
|
|
20250124,150400,219009115,4720,4720,4720,4720,1
|
|
20250124,150300,219004395,4730,4730,4730,4730,4
|
|
20250124,150200,218985475,4730,4730,4730,4730,0
|
|
20250124,150100,218985475,4730,4730,4730,4730,0
|
|
20250124,150000,218985475,4730,4730,4730,4730,0
|
|
20250124,145900,218985475,4730,4720,4730,4710,502
|
|
20250124,145800,216619975,4730,4730,4730,4730,0
|
|
20250124,145700,216619975,4730,4730,4730,4730,0
|
|
20250124,145600,216619975,4730,4715,4730,4715,415
|
|
20250124,145500,214661470,4715,4715,4715,4715,18
|
|
20250124,145400,214576600,4720,4720,4720,4720,0
|
|
20250124,145300,214576600,4720,4720,4720,4720,0
|
|
20250124,145200,214576600,4720,4720,4720,4720,1
|
|
20250124,145100,214571880,4720,4720,4720,4720,11
|
|
20250124,145000,214519960,4720,4720,4720,4720,17
|
|
20250124,144900,214439720,4715,4720,4720,4715,4084
|
|
20250124,144800,195163250,4720,4730,4730,4720,1385
|
|
20250124,144700,188620955,4730,4730,4730,4730,29
|
|
20250124,144600,188483785,4740,4740,4740,4740,2
|
|
20250124,144500,188474305,4730,4730,4730,4730,0
|
|
20250124,144400,188474305,4730,4730,4730,4730,1
|
|
20250124,144300,188469575,4730,4730,4730,4730,0
|
|
20250124,144200,188469575,4730,4730,4730,4730,0
|
|
20250124,144100,188469575,4730,4735,4735,4730,1500
|
|
20250124,144000,181373610,4735,4735,4735,4735,5
|
|
20250124,143900,181349935,4735,4735,4735,4735,0
|
|
20250124,143800,181349935,4735,4735,4735,4735,85
|
|
20250124,143700,180947460,4735,4735,4735,4735,0
|
|
20250124,143600,180947460,4735,4735,4735,4735,0
|
|
20250124,143500,180947460,4735,4735,4735,4735,0
|
|
20250124,143400,180947460,4735,4735,4735,4735,0
|
|
20250124,143300,180947460,4735,4735,4735,4735,0
|
|
20250124,143200,180947460,4735,4735,4735,4735,0
|
|
20250124,143100,180947460,4735,4735,4735,4735,1009
|
|
20250124,143000,176169845,4740,4740,4740,4740,0
|
|
20250124,142900,176169845,4740,4740,4740,4740,0
|
|
20250124,142800,176169845,4740,4740,4740,4740,0
|
|
20250124,142700,176169845,4740,4745,4745,4740,88
|
|
20250124,142600,175752720,4750,4750,4750,4750,0
|
|
20250124,142500,175752720,4750,4750,4750,4750,0
|
|
20250124,142400,175752720,4750,4750,4750,4750,0
|
|
20250124,142300,175752720,4750,4750,4750,4750,0
|
|
20250124,142200,175752720,4750,4750,4750,4750,0
|
|
20250124,142100,175752720,4750,4750,4750,4750,0
|
|
20250124,142000,175752720,4750,4750,4750,4750,0
|
|
20250124,141900,175752720,4750,4750,4750,4750,0
|
|
20250124,141800,175752720,4750,4750,4750,4750,0
|
|
20250124,141700,175752720,4750,4750,4750,4750,0
|
|
20250124,141600,175752720,4750,4750,4750,4750,0
|
|
20250124,141500,175752720,4750,4750,4750,4750,43
|
|
20250124,141400,175548470,4750,4750,4750,4750,0
|
|
20250124,141300,175548470,4750,4750,4750,4750,0
|
|
20250124,141200,175548470,4750,4750,4750,4750,2
|
|
20250124,141100,175538970,4745,4745,4745,4745,0
|
|
20250124,141000,175538970,4745,4745,4745,4745,0
|
|
20250124,140900,175538970,4745,4745,4745,4745,0
|
|
20250124,140800,175538970,4745,4745,4745,4745,6
|
|
20250124,140700,175510500,4750,4750,4750,4750,0
|
|
20250124,140600,175510500,4750,4750,4750,4750,5
|
|
20250124,140500,175486750,4750,4750,4750,4750,0
|
|
20250124,140400,175486750,4750,4750,4750,4750,51
|
|
20250124,140300,175244500,4750,4750,4750,4750,0
|
|
20250124,140200,175244500,4750,4750,4750,4750,0
|
|
20250124,140100,175244500,4750,4750,4750,4750,2
|
|
20250124,140000,175235000,4745,4745,4745,4745,0
|
|
20250124,135900,175235000,4745,4745,4745,4745,0
|
|
20250124,135800,175235000,4745,4745,4745,4745,0
|
|
20250124,135700,175235000,4745,4745,4745,4745,0
|
|
20250124,135600,175235000,4745,4745,4745,4745,0
|
|
20250124,135500,175235000,4745,4745,4745,4745,93
|
|
20250124,135400,174793715,4745,4745,4745,4745,0
|
|
20250124,135300,174793715,4745,4745,4745,4745,0
|
|
20250124,135200,174793715,4745,4745,4745,4745,60
|
|
20250124,135100,174509015,4745,4745,4745,4745,0
|
|
20250124,135000,174509015,4745,4745,4745,4745,0
|
|
20250124,134900,174509015,4745,4745,4745,4745,0
|
|
20250124,134800,174509015,4745,4745,4745,4745,0
|
|
20250124,134700,174509015,4745,4745,4745,4745,0
|
|
20250124,134600,174509015,4745,4745,4745,4745,0
|
|
20250124,134500,174509015,4745,4745,4745,4745,0
|
|
20250124,134400,174509015,4745,4745,4745,4745,0
|
|
20250124,134300,174509015,4745,4745,4745,4745,0
|
|
20250124,134200,174509015,4745,4745,4745,4745,1
|
|
20250124,134100,174504270,4760,4760,4760,4760,0
|
|
20250124,134000,174504270,4760,4750,4760,4750,210
|
|
20250124,133900,173506215,4735,4735,4735,4735,0
|
|
20250124,133800,173506215,4735,4735,4735,4735,0
|
|
20250124,133700,173506215,4735,4735,4735,4735,0
|
|
20250124,133600,173506215,4735,4735,4735,4735,0
|
|
20250124,133500,173506215,4735,4735,4735,4735,0
|
|
20250124,133400,173506215,4735,4735,4735,4735,0
|
|
20250124,133300,173506215,4735,4735,4735,4735,0
|
|
20250124,133200,173506215,4735,4735,4735,4735,0
|
|
20250124,133100,173506215,4735,4735,4735,4735,0
|
|
20250124,133000,173506215,4735,4735,4735,4735,201
|
|
20250124,132900,172554480,4735,4735,4735,4735,228
|
|
20250124,132800,171474900,4750,4750,4750,4750,0
|
|
20250124,132700,171474900,4750,4750,4750,4750,0
|
|
20250124,132600,171474900,4750,4750,4750,4750,44
|
|
20250124,132500,171265900,4745,4745,4745,4745,0
|
|
20250124,132400,171265900,4745,4745,4745,4745,0
|
|
20250124,132300,171265900,4745,4745,4745,4745,83
|
|
20250124,132200,170872065,4745,4745,4745,4745,0
|
|
20250124,132100,170872065,4745,4745,4745,4745,100
|
|
20250124,132000,170397565,4745,4745,4745,4745,0
|
|
20250124,131900,170397565,4745,4745,4745,4745,95
|
|
20250124,131800,169946790,4735,4735,4735,4735,0
|
|
20250124,131700,169946790,4735,4735,4735,4735,112
|
|
20250124,131600,169416470,4735,4735,4735,4735,0
|
|
20250124,131500,169416470,4735,4735,4735,4735,0
|
|
20250124,131400,169416470,4735,4735,4735,4735,0
|
|
20250124,131300,169416470,4735,4735,4735,4735,0
|
|
20250124,131200,169416470,4735,4735,4735,4735,0
|
|
20250124,131100,169416470,4735,4735,4735,4735,0
|
|
20250124,131000,169416470,4735,4735,4735,4735,0
|
|
20250124,130900,169416470,4735,4735,4735,4735,0
|
|
20250124,130800,169416470,4735,4735,4735,4735,0
|
|
20250124,130700,169416470,4735,4735,4735,4735,0
|
|
20250124,130600,169416470,4735,4735,4735,4735,0
|
|
20250124,130500,169416470,4735,4735,4735,4735,20
|
|
20250124,130400,169321770,4735,4735,4735,4735,0
|
|
20250124,130300,169321770,4735,4735,4735,4735,120
|
|
20250124,130200,168753570,4740,4740,4740,4740,0
|
|
20250124,130100,168753570,4740,4740,4740,4740,0
|
|
20250124,130000,168753570,4740,4740,4740,4740,0
|
|
20250124,125900,168753570,4740,4740,4740,4740,275
|
|
20250124,125800,167450070,4740,4740,4740,4740,0
|
|
20250124,125700,167450070,4740,4740,4740,4740,1
|
|
20250124,125600,167445330,4745,4745,4745,4745,0
|
|
20250124,125500,167445330,4745,4745,4745,4745,0
|
|
20250124,125400,167445330,4745,4745,4745,4745,0
|
|
20250124,125300,167445330,4745,4745,4745,4745,0
|
|
20250124,125200,167445330,4745,4745,4745,4745,0
|
|
20250124,125100,167445330,4745,4745,4745,4745,0
|
|
20250124,125000,167445330,4745,4745,4745,4745,0
|
|
20250124,124900,167445330,4745,4745,4745,4745,0
|
|
20250124,124800,167445330,4745,4745,4745,4745,2112
|
|
20250124,124700,157423890,4745,4745,4745,4745,0
|
|
20250124,124600,157423890,4745,4745,4745,4745,0
|
|
20250124,124500,157423890,4745,4745,4745,4745,0
|
|
20250124,124400,157423890,4745,4745,4745,4745,0
|
|
20250124,124300,157423890,4745,4745,4745,4745,0
|
|
20250124,124200,157423890,4745,4745,4745,4745,0
|
|
20250124,124100,157423890,4745,4745,4745,4745,0
|
|
20250124,124000,157423890,4745,4745,4745,4745,91
|
|
20250124,123900,156992095,4750,4750,4750,4750,0
|
|
20250124,123800,156992095,4750,4750,4750,4750,0
|
|
20250124,123700,156992095,4750,4750,4750,4750,0
|
|
20250124,123600,156992095,4750,4750,4750,4750,1
|
|
20250124,123500,156987345,4735,4735,4735,4735,0
|
|
20250124,123400,156987345,4735,4735,4735,4735,0
|
|
20250124,123300,156987345,4735,4735,4735,4735,0
|
|
20250124,123200,156987345,4735,4735,4735,4735,284
|
|
20250124,123100,155642605,4735,4735,4735,4735,1
|
|
20250124,123000,155637870,4750,4750,4750,4750,12
|
|
20250124,122900,155580870,4755,4755,4755,4755,0
|
|
20250124,122800,155580870,4755,4755,4755,4755,0
|
|
20250124,122700,155580870,4755,4755,4755,4755,98
|
|
20250124,122600,155114880,4765,4765,4765,4765,0
|
|
20250124,122500,155114880,4765,4765,4765,4765,0
|
|
20250124,122400,155114880,4765,4765,4765,4765,0
|
|
20250124,122300,155114880,4765,4765,4765,4765,1
|
|
20250124,122200,155110115,4770,4770,4770,4770,0
|
|
20250124,122100,155110115,4770,4770,4770,4770,0
|
|
20250124,122000,155110115,4770,4770,4770,4770,0
|
|
20250124,121900,155110115,4770,4770,4770,4770,0
|
|
20250124,121800,155110115,4770,4740,4770,4740,686
|
|
20250124,121700,151844245,4750,4750,4750,4750,0
|
|
20250124,121600,151844245,4750,4750,4750,4750,3
|
|
20250124,121500,151829995,4750,4735,4750,4735,116
|
|
20250124,121400,151279210,4745,4740,4745,4740,352
|
|
20250124,121300,149610025,4720,4720,4720,4720,0
|
|
20250124,121200,149610025,4720,4720,4720,4720,0
|
|
20250124,121100,149610025,4720,4720,4720,4720,0
|
|
20250124,121000,149610025,4720,4720,4720,4720,25
|
|
20250124,120900,149492025,4720,4720,4720,4720,0
|
|
20250124,120800,149492025,4720,4720,4720,4720,530
|
|
20250124,120700,146990425,4720,4720,4720,4720,540
|
|
20250124,120600,144441625,4725,4725,4725,4725,500
|
|
20250124,120500,142079125,4745,4745,4745,4745,0
|
|
20250124,120400,142079125,4745,4745,4745,4745,0
|
|
20250124,120300,142079125,4745,4745,4745,4745,0
|
|
20250124,120200,142079125,4745,4745,4745,4745,0
|
|
20250124,120100,142079125,4745,4745,4745,4745,0
|
|
20250124,120000,142079125,4745,4745,4745,4745,0
|
|
20250124,115900,142079125,4745,4745,4745,4745,0
|
|
20250124,115800,142079125,4745,4745,4745,4745,0
|
|
20250124,115700,142079125,4745,4745,4745,4745,0
|
|
20250124,115600,142079125,4745,4745,4745,4745,0
|
|
20250124,115500,142079125,4745,4745,4745,4745,0
|
|
20250124,115400,142079125,4745,4745,4745,4745,0
|
|
20250124,115300,142079125,4745,4745,4745,4745,0
|
|
20250124,115200,142079125,4745,4745,4745,4745,0
|
|
20250124,115100,142079125,4745,4745,4745,4745,0
|
|
20250124,115000,142079125,4745,4745,4745,4745,0
|
|
20250124,114900,142079125,4745,4745,4745,4745,0
|
|
20250124,114800,142079125,4745,4745,4745,4745,0
|
|
20250124,114700,142079125,4745,4745,4745,4745,0
|
|
20250124,114600,142079125,4745,4745,4745,4745,0
|
|
20250124,114500,142079125,4745,4745,4745,4745,0
|
|
20250124,114400,142079125,4745,4725,4745,4725,1113
|
|
20250124,114300,136802140,4725,4725,4725,4725,0
|
|
20250124,114200,136802140,4725,4725,4725,4725,0
|
|
20250124,114100,136802140,4725,4725,4725,4725,1000
|
|
20250124,114000,132077140,4730,4730,4730,4730,0
|
|
20250124,113900,132077140,4730,4730,4730,4730,0
|
|
20250124,113800,132077140,4730,4730,4730,4730,0
|
|
20250124,113700,132077140,4730,4740,4740,4730,200
|
|
20250124,113600,131130140,4745,4745,4745,4745,0
|
|
20250124,113500,131130140,4745,4745,4745,4745,0
|
|
20250124,113400,131130140,4745,4745,4745,4745,4
|
|
20250124,113300,131111160,4745,4745,4745,4745,0
|
|
20250124,113200,131111160,4745,4745,4745,4745,0
|
|
20250124,113100,131111160,4745,4745,4745,4745,0
|
|
20250124,113000,131111160,4745,4745,4745,4745,0
|
|
20250124,112900,131111160,4745,4745,4745,4745,0
|
|
20250124,112800,131111160,4745,4745,4745,4745,0
|
|
20250124,112700,131111160,4745,4745,4745,4745,10
|
|
20250124,112600,131063710,4745,4745,4745,4745,0
|
|
20250124,112500,131063710,4745,4745,4745,4745,0
|
|
20250124,112400,131063710,4745,4745,4745,4745,0
|
|
20250124,112300,131063710,4745,4745,4745,4745,0
|
|
20250124,112200,131063710,4745,4745,4745,4745,0
|
|
20250124,112100,131063710,4745,4745,4745,4745,0
|
|
20250124,112000,131063710,4745,4745,4745,4745,0
|
|
20250124,111900,131063710,4745,4745,4745,4745,0
|
|
20250124,111800,131063710,4745,4745,4745,4745,0
|
|
20250124,111700,131063710,4745,4745,4745,4745,0
|
|
20250124,111600,131063710,4745,4745,4745,4745,0
|
|
20250124,111500,131063710,4745,4745,4745,4745,0
|
|
20250124,111400,131063710,4745,4745,4745,4745,0
|
|
20250124,111300,131063710,4745,4745,4745,4745,1
|
|
20250124,111200,131058965,4740,4740,4740,4740,130
|
|
20250124,111100,130442765,4740,4740,4740,4740,0
|
|
20250124,111000,130442765,4740,4740,4740,4740,2
|
|
20250124,110900,130433285,4740,4740,4740,4740,1215
|
|
20250124,110800,124674185,4745,4745,4745,4745,0
|
|
20250124,110700,124674185,4745,4745,4745,4745,0
|
|
20250124,110600,124674185,4745,4745,4745,4745,0
|
|
20250124,110500,124674185,4745,4745,4745,4745,0
|
|
20250124,110400,124674185,4745,4745,4745,4745,0
|
|
20250124,110300,124674185,4745,4745,4745,4745,0
|
|
20250124,110200,124674185,4745,4745,4745,4745,0
|
|
20250124,110100,124674185,4745,4745,4745,4745,0
|
|
20250124,110000,124674185,4745,4745,4745,4745,351
|
|
20250124,105900,123008690,4745,4745,4745,4745,64
|
|
20250124,105800,122705010,4745,4745,4745,4745,400
|
|
20250124,105700,120807010,4745,4750,4750,4745,322
|
|
20250124,105600,119279010,4750,4750,4750,4750,161
|
|
20250124,105500,118514260,4755,4755,4755,4755,2
|
|
20250124,105400,118504750,4760,4760,4760,4760,20
|
|
20250124,105300,118409550,4760,4760,4760,4760,0
|
|
20250124,105200,118409550,4760,4760,4760,4760,50
|
|
20250124,105100,118171550,4760,4760,4760,4760,3
|
|
20250124,105000,118157270,4760,4760,4760,4760,4
|
|
20250124,104900,118138230,4760,4760,4760,4760,0
|
|
20250124,104800,118138230,4760,4760,4760,4760,0
|
|
20250124,104700,118138230,4760,4760,4760,4760,30
|
|
20250124,104600,117995430,4755,4755,4755,4755,0
|
|
20250124,104500,117995430,4755,4755,4755,4755,3359
|
|
20250124,104400,102023385,4755,4745,4755,4745,837
|
|
20250124,104300,98046800,4745,4735,4745,4735,776
|
|
20250124,104200,94368795,4740,4740,4740,4740,0
|
|
20250124,104100,94368795,4740,4740,4740,4740,0
|
|
20250124,104000,94368795,4740,4740,4740,4740,0
|
|
20250124,103900,94368795,4740,4740,4740,4740,0
|
|
20250124,103800,94368795,4740,4740,4740,4740,0
|
|
20250124,103700,94368795,4740,4740,4740,4740,0
|
|
20250124,103600,94368795,4740,4740,4740,4740,0
|
|
20250124,103500,94368795,4740,4740,4740,4740,0
|
|
20250124,103400,94368795,4740,4740,4740,4740,9
|
|
20250124,103300,94326135,4735,4735,4735,4735,2
|
|
20250124,103200,94316665,4745,4745,4745,4745,0
|
|
20250124,103100,94316665,4745,4745,4745,4745,0
|
|
20250124,103000,94316665,4745,4745,4745,4745,0
|
|
20250124,102900,94316665,4745,4745,4745,4745,0
|
|
20250124,102800,94316665,4745,4745,4745,4745,0
|
|
20250124,102700,94316665,4745,4745,4745,4745,0
|
|
20250124,102600,94316665,4745,4745,4745,4745,0
|
|
20250124,102500,94316665,4745,4745,4745,4745,0
|
|
20250124,102400,94316665,4745,4745,4745,4745,1
|
|
20250124,102300,94311920,4750,4735,4750,4735,4578
|
|
20250124,102200,72596065,4735,4730,4735,4730,1000
|
|
20250124,102100,67865300,4735,4730,4735,4710,11379
|
|
20250124,102000,14182085,4740,4740,4740,4740,0
|
|
20250124,101900,14182085,4740,4740,4740,4740,0
|
|
20250124,101800,14182085,4740,4740,4740,4740,0
|
|
20250124,101700,14182085,4740,4740,4740,4740,0
|
|
20250124,101600,14182085,4740,4735,4740,4735,356
|
|
20250124,101500,12495495,4730,4730,4730,4730,0
|
|
20250124,101400,12495495,4730,4730,4730,4730,1
|
|
20250124,101300,12490765,4725,4725,4725,4725,0
|
|
20250124,101200,12490765,4725,4725,4725,4725,0
|
|
20250124,101100,12490765,4725,4725,4725,4725,0
|
|
20250124,101000,12490765,4725,4725,4725,4725,0
|
|
20250124,100900,12490765,4725,4725,4725,4725,0
|
|
20250124,100800,12490765,4725,4725,4725,4725,1
|
|
20250124,100700,12486040,4725,4725,4725,4725,1
|
|
20250124,100600,12481315,4725,4725,4725,4725,120
|
|
20250124,100500,11914315,4720,4720,4720,4720,0
|
|
20250124,100400,11914315,4720,4720,4720,4720,0
|
|
20250124,100300,11914315,4720,4720,4720,4720,0
|
|
20250124,100200,11914315,4720,4720,4720,4720,0
|
|
20250124,100100,11914315,4720,4720,4720,4720,0
|
|
20250124,100000,11914315,4720,4720,4720,4720,110
|
|
20250124,095900,11395115,4725,4725,4725,4725,0
|
|
20250124,095800,11395115,4725,4725,4725,4725,0
|
|
20250124,095700,11395115,4725,4725,4725,4725,1
|
|
20250124,095600,11390390,4725,4730,4730,4725,206
|
|
20250124,095500,10417000,4730,4730,4730,4730,90
|
|
20250124,095400,9991300,4745,4745,4745,4745,0
|
|
20250124,095300,9991300,4745,4745,4745,4745,0
|
|
20250124,095200,9991300,4745,4745,4745,4745,0
|
|
20250124,095100,9991300,4745,4745,4745,4745,0
|
|
20250124,095000,9991300,4745,4745,4745,4745,1
|
|
20250124,094900,9986555,4745,4745,4745,4745,7
|
|
20250124,094800,9953340,4745,4745,4745,4745,0
|
|
20250124,094700,9953340,4745,4745,4745,4745,0
|
|
20250124,094600,9953340,4745,4745,4745,4745,9
|
|
20250124,094500,9910635,4745,4745,4745,4745,1
|
|
20250124,094400,9905890,4745,4735,4745,4735,105
|
|
20250124,094300,9408615,4735,4735,4735,4735,0
|
|
20250124,094200,9408615,4735,4735,4735,4735,0
|
|
20250124,094100,9408615,4735,4735,4735,4735,30
|
|
20250124,094000,9266565,4725,4725,4725,4725,101
|
|
20250124,093900,8789340,4725,4725,4725,4725,0
|
|
20250124,093800,8789340,4725,4725,4725,4725,0
|
|
20250124,093700,8789340,4725,4725,4725,4725,0
|
|
20250124,093600,8789340,4725,4725,4725,4725,0
|
|
20250124,093500,8789340,4725,4725,4725,4725,0
|
|
20250124,093400,8789340,4725,4725,4725,4725,0
|
|
20250124,093300,8789340,4725,4730,4730,4725,271
|
|
20250124,093200,7507625,4730,4730,4730,4730,0
|
|
20250124,093100,7507625,4730,4730,4730,4730,0
|
|
20250124,093000,7507625,4730,4730,4730,4730,0
|
|
20250124,092900,7507625,4730,4730,4730,4730,0
|
|
20250124,092800,7507625,4730,4730,4730,4730,0
|
|
20250124,092700,7507625,4730,4740,4740,4730,9
|
|
20250124,092600,7464995,4740,4740,4740,4740,0
|
|
20250124,092500,7464995,4740,4740,4740,4740,0
|
|
20250124,092400,7464995,4740,4740,4740,4740,0
|
|
20250124,092300,7464995,4740,4740,4740,4740,0
|
|
20250124,092200,7464995,4740,4740,4740,4740,0
|
|
20250124,092100,7464995,4740,4740,4740,4740,0
|
|
20250124,092000,7464995,4740,4740,4740,4740,0
|
|
20250124,091900,7464995,4740,4740,4740,4740,0
|
|
20250124,091800,7464995,4740,4740,4740,4740,21
|
|
20250124,091700,7365455,4730,4730,4730,4730,0
|
|
20250124,091600,7365455,4730,4730,4730,4730,0
|
|
20250124,091500,7365455,4730,4730,4730,4730,0
|
|
20250124,091400,7365455,4730,4730,4730,4730,0
|
|
20250124,091300,7365455,4730,4730,4730,4730,0
|
|
20250124,091200,7365455,4730,4725,4730,4725,33
|
|
20250124,091100,7209525,4725,4720,4725,4720,10
|
|
20250124,091000,7162280,4725,4725,4725,4725,0
|
|
20250124,090900,7162280,4725,4710,4725,4705,302
|
|
20250124,090800,5735570,4720,4720,4720,4720,0
|
|
20250124,090700,5735570,4720,4720,4720,4720,41
|
|
20250124,090600,5542050,4710,4710,4710,4710,500
|
|
20250124,090500,3187050,4725,4680,4725,4680,53
|
|
20250124,090400,2937525,4755,4755,4755,4755,0
|
|
20250124,090300,2937525,4755,4755,4755,4755,0
|
|
20250124,090200,2937525,4755,4755,4755,4755,0
|
|
20250124,090100,2937525,4755,4730,4755,4650,626
|
|
20250124,090000,19060,4765,4765,4765,4765,4
|