611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190800,213899235,3335,3335,3335,3335,4095
|
|
20250122,190700,213899235,3335,3335,3335,3335,0
|
|
20250122,190600,213899235,3335,3335,3335,3335,0
|
|
20250122,190500,213899235,3335,3335,3335,3335,0
|
|
20250122,190400,213899235,3335,3335,3335,3335,0
|
|
20250122,190300,213899235,3335,3335,3335,3335,0
|
|
20250122,190200,213899235,3335,3335,3335,3335,0
|
|
20250122,190100,213899235,3335,3335,3335,3335,0
|
|
20250122,190000,213899235,3335,3335,3335,3335,0
|
|
20250122,185900,213899235,3335,3335,3335,3335,0
|
|
20250122,185800,213899235,3335,3335,3335,3335,0
|
|
20250122,185700,213899235,3335,3335,3335,3335,0
|
|
20250122,185600,213899235,3335,3335,3335,3335,0
|
|
20250122,185500,213899235,3335,3335,3335,3335,0
|
|
20250122,185400,213899235,3335,3335,3335,3335,0
|
|
20250122,185300,213899235,3335,3335,3335,3335,0
|
|
20250122,185200,213899235,3335,3335,3335,3335,0
|
|
20250122,185100,213899235,3335,3335,3335,3335,0
|
|
20250122,185000,213899235,3335,3335,3335,3335,0
|
|
20250122,184900,213899235,3335,3335,3335,3335,0
|
|
20250122,184800,213899235,3335,3335,3335,3335,0
|
|
20250122,184700,213899235,3335,3335,3335,3335,0
|
|
20250122,184600,213899235,3335,3335,3335,3335,0
|
|
20250122,184500,213899235,3335,3335,3335,3335,0
|
|
20250122,184400,213899235,3335,3335,3335,3335,0
|
|
20250122,184300,213899235,3335,3335,3335,3335,0
|
|
20250122,184200,213899235,3335,3335,3335,3335,0
|
|
20250122,184100,213899235,3335,3335,3335,3335,0
|
|
20250122,184000,213899235,3335,3335,3335,3335,0
|
|
20250122,183900,213899235,3335,3335,3335,3335,0
|
|
20250122,183800,213899235,3335,3335,3335,3335,4095
|
|
20250122,183700,213899235,3335,3335,3335,3335,0
|
|
20250122,183600,213899235,3335,3335,3335,3335,0
|
|
20250122,183500,213899235,3335,3335,3335,3335,0
|
|
20250122,183400,213899235,3335,3335,3335,3335,0
|
|
20250122,183300,213899235,3335,3335,3335,3335,0
|
|
20250122,183200,213899235,3335,3335,3335,3335,0
|
|
20250122,183100,213899235,3335,3335,3335,3335,0
|
|
20250122,183000,213899235,3335,3335,3335,3335,0
|
|
20250122,182900,213899235,3335,3335,3335,3335,0
|
|
20250122,182800,213899235,3335,3335,3335,3335,0
|
|
20250122,182700,213899235,3335,3335,3335,3335,0
|
|
20250122,182600,213899235,3335,3335,3335,3335,0
|
|
20250122,182500,213899235,3335,3335,3335,3335,0
|
|
20250122,182400,213899235,3335,3335,3335,3335,0
|
|
20250122,182300,213899235,3335,3335,3335,3335,0
|
|
20250122,182200,213899235,3335,3335,3335,3335,0
|
|
20250122,182100,213899235,3335,3335,3335,3335,0
|
|
20250122,182000,213899235,3335,3335,3335,3335,0
|
|
20250122,181900,213899235,3335,3335,3335,3335,0
|
|
20250122,181800,213899235,3335,3335,3335,3335,0
|
|
20250122,181700,213899235,3335,3335,3335,3335,0
|
|
20250122,181600,213899235,3335,3335,3335,3335,0
|
|
20250122,181500,213899235,3335,3335,3335,3335,0
|
|
20250122,181400,213899235,3335,3335,3335,3335,0
|
|
20250122,181300,213899235,3335,3335,3335,3335,0
|
|
20250122,181200,213899235,3335,3335,3335,3335,0
|
|
20250122,181100,213899235,3335,3335,3335,3335,0
|
|
20250122,181000,213899235,3335,3335,3335,3335,0
|
|
20250122,180900,213899235,3335,3335,3335,3335,0
|
|
20250122,180800,213899235,3335,3335,3335,3335,4095
|
|
20250122,180700,213899235,3335,3335,3335,3335,0
|
|
20250122,180600,213899235,3335,3335,3335,3335,0
|
|
20250122,180500,213899235,3335,3335,3335,3335,0
|
|
20250122,180400,213899235,3335,3335,3335,3335,0
|
|
20250122,180300,213899235,3335,3335,3335,3335,0
|
|
20250122,180200,213899235,3335,3335,3335,3335,0
|
|
20250122,180100,213899235,3335,3335,3335,3335,0
|
|
20250122,180000,213899235,3335,3335,3335,3335,0
|
|
20250122,175900,213899235,3335,3335,3335,3335,0
|
|
20250122,175800,213899235,3335,3335,3335,3335,0
|
|
20250122,175700,213899235,3335,3335,3335,3335,0
|
|
20250122,175600,213899235,3335,3335,3335,3335,0
|
|
20250122,175500,213899235,3335,3335,3335,3335,0
|
|
20250122,175400,213899235,3335,3335,3335,3335,0
|
|
20250122,175300,213899235,3335,3335,3335,3335,0
|
|
20250122,175200,213899235,3335,3335,3335,3335,0
|
|
20250122,175100,213899235,3335,3335,3335,3335,0
|
|
20250122,175000,213899235,3335,3335,3335,3335,0
|
|
20250122,174900,213899235,3335,3335,3335,3335,0
|
|
20250122,174800,213899235,3335,3335,3335,3335,0
|
|
20250122,174700,213899235,3335,3335,3335,3335,0
|
|
20250122,174600,213899235,3335,3335,3335,3335,0
|
|
20250122,174500,213899235,3335,3335,3335,3335,0
|
|
20250122,174400,213899235,3335,3335,3335,3335,0
|
|
20250122,174300,213899235,3335,3335,3335,3335,0
|
|
20250122,174200,213899235,3335,3335,3335,3335,0
|
|
20250122,174100,213899235,3335,3335,3335,3335,0
|
|
20250122,174000,213899235,3335,3335,3335,3335,0
|
|
20250122,173900,213899235,3335,3335,3335,3335,0
|
|
20250122,173800,213899235,3335,3335,3335,3335,4095
|
|
20250122,173700,213899235,3335,3335,3335,3335,0
|
|
20250122,173600,213899235,3335,3335,3335,3335,0
|
|
20250122,173500,213899235,3335,3335,3335,3335,0
|
|
20250122,173400,213899235,3335,3335,3335,3335,0
|
|
20250122,173300,213899235,3335,3335,3335,3335,0
|
|
20250122,173200,213899235,3335,3335,3335,3335,0
|
|
20250122,173100,213899235,3335,3335,3335,3335,0
|
|
20250122,173000,213899235,3335,3335,3335,3335,0
|
|
20250122,172900,213899235,3335,3335,3335,3335,0
|
|
20250122,172800,213899235,3335,3335,3335,3335,0
|
|
20250122,172700,213899235,3335,3335,3335,3335,0
|
|
20250122,172600,213899235,3335,3335,3335,3335,0
|
|
20250122,172500,213899235,3335,3335,3335,3335,0
|
|
20250122,172400,213899235,3335,3335,3335,3335,0
|
|
20250122,172300,213899235,3335,3335,3335,3335,0
|
|
20250122,172200,213899235,3335,3335,3335,3335,0
|
|
20250122,172100,213899235,3335,3335,3335,3335,0
|
|
20250122,172000,213899235,3335,3335,3335,3335,0
|
|
20250122,171900,213899235,3335,3335,3335,3335,0
|
|
20250122,171800,213899235,3335,3335,3335,3335,0
|
|
20250122,171700,213899235,3335,3335,3335,3335,0
|
|
20250122,171600,213899235,3335,3335,3335,3335,0
|
|
20250122,171500,213899235,3335,3335,3335,3335,0
|
|
20250122,171400,213899235,3335,3335,3335,3335,0
|
|
20250122,171300,213899235,3335,3335,3335,3335,0
|
|
20250122,171200,213899235,3335,3335,3335,3335,0
|
|
20250122,171100,213899235,3335,3335,3335,3335,0
|
|
20250122,171000,213899235,3335,3335,3335,3335,0
|
|
20250122,170900,213899235,3335,3335,3335,3335,0
|
|
20250122,170800,213899235,3335,3335,3335,3335,4095
|
|
20250122,170700,213899235,3335,3335,3335,3335,0
|
|
20250122,170600,213899235,3335,3335,3335,3335,0
|
|
20250122,170500,213899235,3335,3335,3335,3335,0
|
|
20250122,170400,213899235,3335,3335,3335,3335,0
|
|
20250122,170300,213899235,3335,3335,3335,3335,0
|
|
20250122,170200,213899235,3335,3335,3335,3335,0
|
|
20250122,170100,213899235,3335,3335,3335,3335,0
|
|
20250122,170000,213899235,3335,3335,3335,3335,0
|
|
20250122,165900,213899235,3335,3335,3335,3335,0
|
|
20250122,165800,213899235,3335,3335,3335,3335,0
|
|
20250122,165700,213899235,3335,3335,3335,3335,0
|
|
20250122,165600,213899235,3335,3335,3335,3335,0
|
|
20250122,165500,213899235,3335,3335,3335,3335,0
|
|
20250122,165400,213899235,3335,3335,3335,3335,0
|
|
20250122,165300,213899235,3335,3335,3335,3335,0
|
|
20250122,165200,213899235,3335,3335,3335,3335,0
|
|
20250122,165100,213899235,3335,3335,3335,3335,0
|
|
20250122,165000,213899235,3335,3335,3335,3335,0
|
|
20250122,164900,213899235,3335,3335,3335,3335,0
|
|
20250122,164800,213899235,3335,3335,3335,3335,0
|
|
20250122,164700,213899235,3335,3335,3335,3335,0
|
|
20250122,164600,213899235,3335,3335,3335,3335,0
|
|
20250122,164500,213899235,3335,3335,3335,3335,0
|
|
20250122,164400,213899235,3335,3335,3335,3335,0
|
|
20250122,164300,213899235,3335,3335,3335,3335,0
|
|
20250122,164200,213899235,3335,3335,3335,3335,0
|
|
20250122,164100,213899235,3335,3335,3335,3335,0
|
|
20250122,164000,213899235,3335,3335,3335,3335,0
|
|
20250122,163900,213899235,3335,3335,3335,3335,0
|
|
20250122,163800,213899235,3335,3335,3335,3335,4095
|
|
20250122,163700,213899235,3335,3335,3335,3335,0
|
|
20250122,163600,213899235,3335,3335,3335,3335,0
|
|
20250122,163500,213899235,3335,3335,3335,3335,0
|
|
20250122,163400,213899235,3335,3335,3335,3335,0
|
|
20250122,163300,213899235,3335,3335,3335,3335,0
|
|
20250122,163200,213899235,3335,3335,3335,3335,0
|
|
20250122,163100,213899235,3335,3335,3335,3335,0
|
|
20250122,163000,213899235,3335,3335,3335,3335,0
|
|
20250122,162900,213899235,3335,3335,3335,3335,0
|
|
20250122,162800,213899235,3335,3335,3335,3335,0
|
|
20250122,162700,213899235,3335,3335,3335,3335,0
|
|
20250122,162600,213899235,3335,3335,3335,3335,0
|
|
20250122,162500,213899235,3335,3335,3335,3335,0
|
|
20250122,162400,213899235,3335,3335,3335,3335,0
|
|
20250122,162300,213899235,3335,3335,3335,3335,0
|
|
20250122,162200,213899235,3335,3335,3335,3335,0
|
|
20250122,162100,213899235,3335,3335,3335,3335,0
|
|
20250122,162000,213899235,3335,3335,3335,3335,0
|
|
20250122,161900,213899235,3335,3335,3335,3335,0
|
|
20250122,161800,213899235,3335,3335,3335,3335,0
|
|
20250122,161700,213899235,3335,3335,3335,3335,0
|
|
20250122,161600,213899235,3335,3335,3335,3335,0
|
|
20250122,161500,213899235,3335,3335,3335,3335,0
|
|
20250122,161400,213899235,3335,3335,3335,3335,0
|
|
20250122,161300,213899235,3335,3335,3335,3335,0
|
|
20250122,161200,213899235,3335,3335,3335,3335,0
|
|
20250122,161100,213899235,3335,3335,3335,3335,0
|
|
20250122,161000,213899235,3335,3335,3335,3335,0
|
|
20250122,160900,213899235,3335,3335,3335,3335,0
|
|
20250122,160800,213899235,3335,3335,3335,3335,4095
|
|
20250122,160700,213899235,3335,3335,3335,3335,0
|
|
20250122,160600,213899235,3335,3335,3335,3335,0
|
|
20250122,160500,213899235,3335,3335,3335,3335,0
|
|
20250122,160400,213899235,3335,3335,3335,3335,0
|
|
20250122,160300,213899235,3335,3335,3335,3335,0
|
|
20250122,160200,213899235,3335,3335,3335,3335,0
|
|
20250122,160100,213899235,3335,3335,3335,3335,0
|
|
20250122,160000,213899235,3335,3335,3335,3335,0
|
|
20250122,155900,213899235,3335,3335,3335,3335,0
|
|
20250122,155800,213899235,3335,3335,3335,3335,0
|
|
20250122,155700,213899235,3335,3335,3335,3335,0
|
|
20250122,155600,213899235,3335,3335,3335,3335,0
|
|
20250122,155500,213899235,3335,3335,3335,3335,0
|
|
20250122,155400,213899235,3335,3335,3335,3335,0
|
|
20250122,155300,213899235,3335,3335,3335,3335,0
|
|
20250122,155200,213899235,3335,3335,3335,3335,0
|
|
20250122,155100,213899235,3335,3335,3335,3335,0
|
|
20250122,155000,213899235,3335,3335,3335,3335,0
|
|
20250122,154900,213899235,3335,3335,3335,3335,0
|
|
20250122,154800,213899235,3335,3335,3335,3335,0
|
|
20250122,154700,213899235,3335,3335,3335,3335,0
|
|
20250122,154600,213899235,3335,3335,3335,3335,0
|
|
20250122,154500,213899235,3335,3335,3335,3335,0
|
|
20250122,154400,213899235,3335,3335,3335,3335,0
|
|
20250122,154300,213899235,3335,3335,3335,3335,0
|
|
20250122,154200,213899235,3335,3335,3335,3335,0
|
|
20250122,154100,213899235,3335,3335,3335,3335,0
|
|
20250122,154000,213899235,3335,3335,3335,3335,0
|
|
20250122,153900,213899235,3335,3335,3335,3335,0
|
|
20250122,153800,213899235,3335,3335,3335,3335,4095
|
|
20250122,153700,213899235,3335,3335,3335,3335,0
|
|
20250122,153600,213899235,3335,3335,3335,3335,0
|
|
20250122,153500,213899235,3335,3335,3335,3335,0
|
|
20250122,153400,213899235,3335,3335,3335,3335,0
|
|
20250122,153300,213899235,3335,3335,3335,3335,0
|
|
20250122,153200,213899235,3335,3335,3335,3335,0
|
|
20250122,153100,213899235,3335,3335,3335,3335,0
|
|
20250122,153000,213899235,3335,3335,3335,3335,4095
|
|
20250122,152900,200242410,3335,3335,3335,3335,0
|
|
20250122,152800,200242410,3335,3335,3335,3335,0
|
|
20250122,152700,200242410,3335,3335,3335,3335,0
|
|
20250122,152600,200242410,3335,3335,3335,3335,0
|
|
20250122,152500,200242410,3335,3335,3335,3335,0
|
|
20250122,152400,200242410,3335,3335,3335,3335,0
|
|
20250122,152300,200242410,3335,3335,3335,3335,0
|
|
20250122,152200,200242410,3335,3335,3335,3335,0
|
|
20250122,152100,200242410,3335,3335,3335,3335,0
|
|
20250122,152000,200242410,3335,3335,3335,3335,0
|
|
20250122,151900,200242410,3335,3335,3335,3335,12
|
|
20250122,151800,200202390,3335,3335,3335,3335,5
|
|
20250122,151700,200185715,3335,3335,3335,3335,110
|
|
20250122,151600,199818865,3335,3335,3335,3335,479
|
|
20250122,151500,198221400,3345,3345,3345,3345,607
|
|
20250122,151400,196190985,3345,3345,3345,3345,1
|
|
20250122,151300,196187640,3335,3335,3335,3335,59
|
|
20250122,151200,195990875,3345,3345,3345,3345,0
|
|
20250122,151100,195990875,3345,3345,3345,3345,0
|
|
20250122,151000,195990875,3345,3345,3345,3345,0
|
|
20250122,150900,195990875,3345,3340,3345,3340,2
|
|
20250122,150800,195984190,3335,3335,3335,3330,5403
|
|
20250122,150700,177981570,3335,3335,3335,3335,0
|
|
20250122,150600,177981570,3335,3335,3335,3335,500
|
|
20250122,150500,176314070,3345,3345,3345,3345,0
|
|
20250122,150400,176314070,3345,3345,3345,3345,0
|
|
20250122,150300,176314070,3345,3345,3345,3345,1
|
|
20250122,150200,176310725,3340,3340,3340,3340,20
|
|
20250122,150100,176243925,3345,3345,3345,3345,0
|
|
20250122,150000,176243925,3345,3345,3345,3345,0
|
|
20250122,145900,176243925,3345,3345,3345,3345,0
|
|
20250122,145800,176243925,3345,3345,3345,3345,0
|
|
20250122,145700,176243925,3345,3345,3345,3345,0
|
|
20250122,145600,176243925,3345,3345,3345,3345,0
|
|
20250122,145500,176243925,3345,3345,3345,3345,0
|
|
20250122,145400,176243925,3345,3345,3345,3345,0
|
|
20250122,145300,176243925,3345,3345,3345,3345,0
|
|
20250122,145200,176243925,3345,3345,3345,3345,0
|
|
20250122,145100,176243925,3345,3340,3345,3340,500
|
|
20250122,145000,174572135,3340,3340,3340,3340,0
|
|
20250122,144900,174572135,3340,3340,3340,3340,50
|
|
20250122,144800,174405135,3340,3340,3340,3340,103
|
|
20250122,144700,174061115,3340,3340,3340,3340,0
|
|
20250122,144600,174061115,3340,3340,3340,3340,0
|
|
20250122,144500,174061115,3340,3340,3340,3340,0
|
|
20250122,144400,174061115,3340,3340,3340,3340,88
|
|
20250122,144300,173767195,3340,3340,3340,3340,2
|
|
20250122,144200,173760515,3345,3345,3345,3345,0
|
|
20250122,144100,173760515,3345,3345,3345,3345,0
|
|
20250122,144000,173760515,3345,3340,3345,3340,2
|
|
20250122,143900,173753830,3345,3340,3345,3340,47
|
|
20250122,143800,173596830,3340,3340,3345,3340,6
|
|
20250122,143700,173576780,3345,3340,3345,3340,8
|
|
20250122,143600,173550040,3345,3345,3345,3340,11
|
|
20250122,143500,173513270,3340,3345,3345,3335,16
|
|
20250122,143400,173459855,3340,3340,3345,3335,322
|
|
20250122,143300,172385770,3340,3340,3340,3340,0
|
|
20250122,143200,172385770,3340,3340,3345,3340,5
|
|
20250122,143100,172369060,3345,3345,3345,3340,7
|
|
20250122,143000,172345660,3340,3340,3345,3340,9
|
|
20250122,142900,172315580,3345,3345,3345,3340,50
|
|
20250122,142800,172148345,3340,3345,3345,3340,6
|
|
20250122,142700,172128290,3340,3340,3345,3340,606
|
|
20250122,142600,170101240,3345,3345,3345,3345,0
|
|
20250122,142500,170101240,3345,3345,3345,3345,0
|
|
20250122,142400,170101240,3345,3340,3345,3335,901
|
|
20250122,142300,167096350,3345,3345,3345,3345,0
|
|
20250122,142200,167096350,3345,3345,3345,3345,1
|
|
20250122,142100,167093005,3345,3340,3345,3340,2
|
|
20250122,142000,167086320,3345,3340,3345,3340,30
|
|
20250122,141900,166986110,3340,3340,3340,3340,0
|
|
20250122,141800,166986110,3340,3340,3340,3340,1
|
|
20250122,141700,166982770,3335,3335,3335,3335,0
|
|
20250122,141600,166982770,3335,3335,3335,3335,0
|
|
20250122,141500,166982770,3335,3335,3335,3335,0
|
|
20250122,141400,166982770,3335,3335,3335,3335,0
|
|
20250122,141300,166982770,3335,3335,3335,3335,12
|
|
20250122,141200,166942750,3340,3340,3340,3340,0
|
|
20250122,141100,166942750,3340,3345,3345,3340,539
|
|
20250122,141000,165142485,3340,3340,3340,3340,0
|
|
20250122,140900,165142485,3340,3340,3340,3340,0
|
|
20250122,140800,165142485,3340,3340,3340,3340,100
|
|
20250122,140700,164808485,3345,3345,3345,3345,0
|
|
20250122,140600,164808485,3345,3345,3345,3345,40
|
|
20250122,140500,164674685,3345,3345,3345,3345,0
|
|
20250122,140400,164674685,3345,3345,3345,3345,0
|
|
20250122,140300,164674685,3345,3345,3345,3345,0
|
|
20250122,140200,164674685,3345,3345,3345,3345,0
|
|
20250122,140100,164674685,3345,3345,3345,3345,0
|
|
20250122,140000,164674685,3345,3345,3345,3345,0
|
|
20250122,135900,164674685,3345,3345,3345,3345,0
|
|
20250122,135800,164674685,3345,3345,3345,3345,0
|
|
20250122,135700,164674685,3345,3345,3345,3345,0
|
|
20250122,135600,164674685,3345,3345,3345,3345,1
|
|
20250122,135500,164671340,3345,3345,3345,3345,0
|
|
20250122,135400,164671340,3345,3345,3345,3345,0
|
|
20250122,135300,164671340,3345,3345,3345,3345,1
|
|
20250122,135200,164667995,3340,3340,3340,3340,6219
|
|
20250122,135100,143896535,3340,3340,3340,3340,96
|
|
20250122,135000,143575895,3345,3345,3345,3345,0
|
|
20250122,134900,143575895,3345,3345,3345,3345,0
|
|
20250122,134800,143575895,3345,3345,3345,3345,0
|
|
20250122,134700,143575895,3345,3345,3345,3345,0
|
|
20250122,134600,143575895,3345,3345,3345,3345,0
|
|
20250122,134500,143575895,3345,3345,3345,3345,0
|
|
20250122,134400,143575895,3345,3345,3345,3345,1
|
|
20250122,134300,143572550,3340,3340,3340,3340,0
|
|
20250122,134200,143572550,3340,3340,3340,3340,0
|
|
20250122,134100,143572550,3340,3340,3340,3340,0
|
|
20250122,134000,143572550,3340,3340,3340,3340,0
|
|
20250122,133900,143572550,3340,3340,3340,3340,572
|
|
20250122,133800,141662070,3340,3340,3340,3340,216
|
|
20250122,133700,140940630,3340,3340,3345,3340,216
|
|
20250122,133600,140219185,3340,3340,3340,3340,215
|
|
20250122,133500,139501085,3340,3340,3345,3340,7
|
|
20250122,133400,139477690,3345,3340,3345,3335,8
|
|
20250122,133300,139450955,3340,3345,3345,3335,441
|
|
20250122,133200,137980160,3340,3340,3345,3340,7
|
|
20250122,133100,137956765,3340,3345,3345,3340,65
|
|
20250122,133000,137739650,3340,3340,3340,3340,121
|
|
20250122,132900,137335510,3340,3340,3340,3340,180
|
|
20250122,132800,136734310,3340,3340,3340,3340,0
|
|
20250122,132700,136734310,3340,3340,3340,3340,322
|
|
20250122,132600,135658830,3345,3335,3345,3335,4143
|
|
20250122,132500,121831535,3335,3335,3335,3335,0
|
|
20250122,132400,121831535,3335,3335,3335,3335,1000
|
|
20250122,132300,118496535,3335,3335,3335,3335,15
|
|
20250122,132200,118446510,3340,3340,3340,3340,0
|
|
20250122,132100,118446510,3340,3340,3340,3340,0
|
|
20250122,132000,118446510,3340,3340,3340,3340,0
|
|
20250122,131900,118446510,3340,3340,3340,3340,0
|
|
20250122,131800,118446510,3340,3340,3340,3340,0
|
|
20250122,131700,118446510,3340,3340,3340,3340,0
|
|
20250122,131600,118446510,3340,3340,3340,3340,0
|
|
20250122,131500,118446510,3340,3340,3340,3340,0
|
|
20250122,131400,118446510,3340,3340,3340,3340,0
|
|
20250122,131300,118446510,3340,3340,3340,3340,0
|
|
20250122,131200,118446510,3340,3340,3340,3340,0
|
|
20250122,131100,118446510,3340,3340,3340,3340,0
|
|
20250122,131000,118446510,3340,3340,3340,3340,0
|
|
20250122,130900,118446510,3340,3340,3340,3340,0
|
|
20250122,130800,118446510,3340,3340,3340,3340,0
|
|
20250122,130700,118446510,3340,3340,3340,3340,0
|
|
20250122,130600,118446510,3340,3340,3340,3340,5
|
|
20250122,130500,118429810,3340,3340,3340,3340,0
|
|
20250122,130400,118429810,3340,3340,3340,3340,0
|
|
20250122,130300,118429810,3340,3340,3340,3340,0
|
|
20250122,130200,118429810,3340,3340,3340,3340,0
|
|
20250122,130100,118429810,3340,3340,3340,3340,0
|
|
20250122,130000,118429810,3340,3340,3340,3340,0
|
|
20250122,125900,118429810,3340,3340,3340,3340,0
|
|
20250122,125800,118429810,3340,3340,3340,3340,0
|
|
20250122,125700,118429810,3340,3340,3340,3340,30
|
|
20250122,125600,118329610,3340,3340,3340,3340,0
|
|
20250122,125500,118329610,3340,3340,3340,3340,40
|
|
20250122,125400,118196010,3340,3340,3340,3340,25
|
|
20250122,125300,118112510,3335,3335,3335,3335,155
|
|
20250122,125200,117595585,3335,3335,3335,3335,0
|
|
20250122,125100,117595585,3335,3335,3335,3335,0
|
|
20250122,125000,117595585,3335,3335,3335,3335,0
|
|
20250122,124900,117595585,3335,3335,3335,3335,0
|
|
20250122,124800,117595585,3335,3335,3335,3335,1
|
|
20250122,124700,117592250,3330,3330,3330,3330,0
|
|
20250122,124600,117592250,3330,3335,3335,3330,4846
|
|
20250122,124500,101445840,3340,3340,3340,3340,0
|
|
20250122,124400,101445840,3340,3340,3340,3340,0
|
|
20250122,124300,101445840,3340,3340,3340,3340,0
|
|
20250122,124200,101445840,3340,3340,3340,3340,0
|
|
20250122,124100,101445840,3340,3340,3340,3340,0
|
|
20250122,124000,101445840,3340,3340,3340,3340,0
|
|
20250122,123900,101445840,3340,3340,3340,3340,0
|
|
20250122,123800,101445840,3340,3340,3340,3340,0
|
|
20250122,123700,101445840,3340,3340,3340,3340,0
|
|
20250122,123600,101445840,3340,3335,3340,3335,140
|
|
20250122,123500,100978935,3340,3340,3340,3340,0
|
|
20250122,123400,100978935,3340,3340,3340,3340,0
|
|
20250122,123300,100978935,3340,3340,3340,3340,0
|
|
20250122,123200,100978935,3340,3340,3340,3340,0
|
|
20250122,123100,100978935,3340,3340,3340,3340,0
|
|
20250122,123000,100978935,3340,3340,3340,3340,0
|
|
20250122,122900,100978935,3340,3340,3340,3340,0
|
|
20250122,122800,100978935,3340,3340,3340,3340,0
|
|
20250122,122700,100978935,3340,3340,3340,3340,2
|
|
20250122,122600,100972255,3340,3340,3340,3340,0
|
|
20250122,122500,100972255,3340,3340,3340,3340,0
|
|
20250122,122400,100972255,3340,3340,3340,3340,0
|
|
20250122,122300,100972255,3340,3340,3340,3340,0
|
|
20250122,122200,100972255,3340,3340,3340,3340,0
|
|
20250122,122100,100972255,3340,3340,3340,3340,0
|
|
20250122,122000,100972255,3340,3340,3340,3340,201
|
|
20250122,121900,100300915,3335,3335,3335,3335,19
|
|
20250122,121800,100237550,3340,3340,3340,3340,0
|
|
20250122,121700,100237550,3340,3340,3340,3340,0
|
|
20250122,121600,100237550,3340,3340,3340,3340,0
|
|
20250122,121500,100237550,3340,3340,3340,3340,0
|
|
20250122,121400,100237550,3340,3340,3340,3340,0
|
|
20250122,121300,100237550,3340,3340,3340,3340,0
|
|
20250122,121200,100237550,3340,3340,3340,3340,0
|
|
20250122,121100,100237550,3340,3340,3340,3340,0
|
|
20250122,121000,100237550,3340,3340,3340,3340,0
|
|
20250122,120900,100237550,3340,3340,3340,3340,0
|
|
20250122,120800,100237550,3340,3340,3340,3340,1
|
|
20250122,120700,100234210,3335,3335,3335,3335,200
|
|
20250122,120600,99567210,3335,3335,3340,3335,78
|
|
20250122,120500,99306880,3335,3335,3335,3335,10
|
|
20250122,120400,99273530,3340,3340,3340,3340,0
|
|
20250122,120300,99273530,3340,3340,3340,3340,1
|
|
20250122,120200,99270190,3340,3340,3340,3340,0
|
|
20250122,120100,99270190,3340,3340,3340,3340,0
|
|
20250122,120000,99270190,3340,3340,3340,3340,30
|
|
20250122,115900,99169990,3340,3340,3340,3340,1
|
|
20250122,115800,99166650,3340,3340,3340,3340,0
|
|
20250122,115700,99166650,3340,3340,3340,3340,0
|
|
20250122,115600,99166650,3340,3340,3340,3340,0
|
|
20250122,115500,99166650,3340,3335,3340,3335,2
|
|
20250122,115400,99159975,3340,3340,3340,3340,0
|
|
20250122,115300,99159975,3340,3340,3340,3340,289
|
|
20250122,115200,98194715,3340,3340,3340,3340,0
|
|
20250122,115100,98194715,3340,3340,3340,3340,0
|
|
20250122,115000,98194715,3340,3340,3340,3340,0
|
|
20250122,114900,98194715,3340,3335,3340,3335,67
|
|
20250122,114800,97971265,3335,3335,3335,3335,0
|
|
20250122,114700,97971265,3335,3335,3335,3335,0
|
|
20250122,114600,97971265,3335,3335,3335,3335,27
|
|
20250122,114500,97881220,3340,3340,3340,3340,0
|
|
20250122,114400,97881220,3340,3340,3340,3340,0
|
|
20250122,114300,97881220,3340,3340,3340,3340,1000
|
|
20250122,114200,94541220,3345,3345,3345,3345,0
|
|
20250122,114100,94541220,3345,3345,3345,3345,0
|
|
20250122,114000,94541220,3345,3345,3345,3345,0
|
|
20250122,113900,94541220,3345,3340,3345,3340,2
|
|
20250122,113800,94534535,3345,3345,3345,3345,0
|
|
20250122,113700,94534535,3345,3345,3345,3345,0
|
|
20250122,113600,94534535,3345,3345,3345,3345,0
|
|
20250122,113500,94534535,3345,3345,3345,3345,0
|
|
20250122,113400,94534535,3345,3345,3345,3345,0
|
|
20250122,113300,94534535,3345,3340,3345,3340,11
|
|
20250122,113200,94497745,3345,3345,3345,3345,0
|
|
20250122,113100,94497745,3345,3345,3345,3345,0
|
|
20250122,113000,94497745,3345,3340,3345,3340,6
|
|
20250122,112900,94477690,3345,3345,3345,3345,0
|
|
20250122,112800,94477690,3345,3345,3345,3345,0
|
|
20250122,112700,94477690,3345,3345,3345,3345,0
|
|
20250122,112600,94477690,3345,3345,3345,3345,0
|
|
20250122,112500,94477690,3345,3340,3345,3340,251
|
|
20250122,112400,93638100,3345,3340,3345,3340,3
|
|
20250122,112300,93628070,3345,3345,3345,3345,0
|
|
20250122,112200,93628070,3345,3345,3345,3345,1
|
|
20250122,112100,93624725,3340,3340,3345,3340,1093
|
|
20250122,112000,89974100,3340,3340,3340,3340,0
|
|
20250122,111900,89974100,3340,3340,3340,3340,1
|
|
20250122,111800,89970760,3335,3335,3335,3335,0
|
|
20250122,111700,89970760,3335,3335,3335,3335,20
|
|
20250122,111600,89904060,3340,3340,3340,3340,0
|
|
20250122,111500,89904060,3340,3340,3340,3340,0
|
|
20250122,111400,89904060,3340,3340,3340,3340,10
|
|
20250122,111300,89870660,3340,3340,3340,3340,0
|
|
20250122,111200,89870660,3340,3340,3340,3340,0
|
|
20250122,111100,89870660,3340,3340,3340,3340,0
|
|
20250122,111000,89870660,3340,3340,3340,3340,0
|
|
20250122,110900,89870660,3340,3340,3340,3340,0
|
|
20250122,110800,89870660,3340,3340,3340,3340,139
|
|
20250122,110700,89406400,3335,3335,3335,3335,0
|
|
20250122,110600,89406400,3335,3335,3335,3335,54
|
|
20250122,110500,89226310,3340,3340,3340,3340,0
|
|
20250122,110400,89226310,3340,3340,3340,3340,100
|
|
20250122,110300,88892310,3340,3340,3340,3340,0
|
|
20250122,110200,88892310,3340,3340,3340,3340,0
|
|
20250122,110100,88892310,3340,3340,3340,3340,0
|
|
20250122,110000,88892310,3340,3340,3340,3340,0
|
|
20250122,105900,88892310,3340,3340,3340,3340,0
|
|
20250122,105800,88892310,3340,3340,3340,3340,0
|
|
20250122,105700,88892310,3340,3340,3340,3340,0
|
|
20250122,105600,88892310,3340,3340,3340,3330,3121
|
|
20250122,105500,78499315,3335,3335,3340,3335,4
|
|
20250122,105400,78485970,3335,3335,3335,3335,0
|
|
20250122,105300,78485970,3335,3335,3335,3335,0
|
|
20250122,105200,78485970,3335,3335,3335,3335,0
|
|
20250122,105100,78485970,3335,3335,3340,3335,1135
|
|
20250122,105000,74700740,3335,3335,3335,3335,2
|
|
20250122,104900,74694070,3335,3335,3335,3335,1
|
|
20250122,104800,74690735,3330,3330,3330,3330,0
|
|
20250122,104700,74690735,3330,3330,3330,3330,1
|
|
20250122,104600,74687405,3335,3335,3335,3335,0
|
|
20250122,104500,74687405,3335,3335,3335,3335,74
|
|
20250122,104400,74440615,3335,3335,3335,3335,2
|
|
20250122,104300,74433945,3330,3330,3330,3330,0
|
|
20250122,104200,74433945,3330,3330,3330,3330,280
|
|
20250122,104100,73501545,3335,3335,3335,3335,0
|
|
20250122,104000,73501545,3335,3335,3335,3335,0
|
|
20250122,103900,73501545,3335,3335,3335,3335,0
|
|
20250122,103800,73501545,3335,3335,3335,3335,0
|
|
20250122,103700,73501545,3335,3335,3335,3335,0
|
|
20250122,103600,73501545,3335,3335,3335,3335,214
|
|
20250122,103500,72787855,3335,3335,3335,3335,264
|
|
20250122,103400,71907415,3335,3335,3335,3335,0
|
|
20250122,103300,71907415,3335,3335,3335,3335,81
|
|
20250122,103200,71637280,3340,3340,3340,3340,3
|
|
20250122,103100,71627260,3340,3340,3340,3340,3
|
|
20250122,103000,71617240,3340,3340,3340,3340,10
|
|
20250122,102900,71583840,3335,3335,3335,3335,0
|
|
20250122,102800,71583840,3335,3335,3335,3335,0
|
|
20250122,102700,71583840,3335,3335,3335,3335,0
|
|
20250122,102600,71583840,3335,3335,3335,3335,0
|
|
20250122,102500,71583840,3335,3335,3335,3335,0
|
|
20250122,102400,71583840,3335,3335,3335,3335,800
|
|
20250122,102300,68915840,3340,3340,3340,3340,0
|
|
20250122,102200,68915840,3340,3340,3340,3340,0
|
|
20250122,102100,68915840,3340,3340,3340,3340,0
|
|
20250122,102000,68915840,3340,3340,3340,3340,2
|
|
20250122,101900,68909160,3340,3340,3340,3340,0
|
|
20250122,101800,68909160,3340,3340,3340,3340,0
|
|
20250122,101700,68909160,3340,3340,3340,3340,118
|
|
20250122,101600,68515040,3340,3340,3340,3340,0
|
|
20250122,101500,68515040,3340,3340,3340,3340,0
|
|
20250122,101400,68515040,3340,3340,3340,3340,0
|
|
20250122,101300,68515040,3340,3340,3340,3340,0
|
|
20250122,101200,68515040,3340,3340,3340,3340,2
|
|
20250122,101100,68508360,3340,3340,3345,3335,4180
|
|
20250122,101000,54552370,3340,3340,3340,3340,101
|
|
20250122,100900,54215030,3340,3340,3340,3340,1153
|
|
20250122,100800,50364010,3340,3340,3340,3340,1
|
|
20250122,100700,50360670,3340,3340,3340,3340,1
|
|
20250122,100600,50357330,3335,3335,3335,3335,10
|
|
20250122,100500,50323980,3340,3340,3340,3340,0
|
|
20250122,100400,50323980,3340,3340,3340,3340,1
|
|
20250122,100300,50320640,3340,3340,3340,3340,0
|
|
20250122,100200,50320640,3340,3340,3340,3340,0
|
|
20250122,100100,50320640,3340,3340,3340,3340,0
|
|
20250122,100000,50320640,3340,3340,3340,3340,0
|
|
20250122,095900,50320640,3340,3340,3340,3340,0
|
|
20250122,095800,50320640,3340,3340,3340,3340,0
|
|
20250122,095700,50320640,3340,3340,3340,3340,0
|
|
20250122,095600,50320640,3340,3340,3340,3340,0
|
|
20250122,095500,50320640,3340,3340,3340,3340,0
|
|
20250122,095400,50320640,3340,3340,3340,3340,0
|
|
20250122,095300,50320640,3340,3340,3340,3340,0
|
|
20250122,095200,50320640,3340,3340,3340,3340,0
|
|
20250122,095100,50320640,3340,3340,3340,3340,0
|
|
20250122,095000,50320640,3340,3340,3340,3340,149
|
|
20250122,094900,49822980,3340,3340,3340,3340,0
|
|
20250122,094800,49822980,3340,3340,3340,3340,0
|
|
20250122,094700,49822980,3340,3340,3340,3340,0
|
|
20250122,094600,49822980,3340,3340,3340,3340,0
|
|
20250122,094500,49822980,3340,3340,3340,3335,26
|
|
20250122,094400,49736145,3340,3340,3340,3340,4
|
|
20250122,094300,49722785,3340,3340,3340,3340,12
|
|
20250122,094200,49682705,3335,3335,3335,3335,0
|
|
20250122,094100,49682705,3335,3335,3335,3335,0
|
|
20250122,094000,49682705,3335,3340,3340,3335,3
|
|
20250122,093900,49672695,3340,3340,3340,3340,0
|
|
20250122,093800,49672695,3340,3340,3340,3340,3
|
|
20250122,093700,49662675,3340,3340,3340,3340,0
|
|
20250122,093600,49662675,3340,3340,3340,3340,0
|
|
20250122,093500,49662675,3340,3340,3340,3340,307
|
|
20250122,093400,48637295,3345,3345,3345,3345,0
|
|
20250122,093300,48637295,3345,3345,3345,3345,1
|
|
20250122,093200,48633950,3345,3345,3345,3345,0
|
|
20250122,093100,48633950,3345,3345,3345,3345,0
|
|
20250122,093000,48633950,3345,3345,3345,3345,0
|
|
20250122,092900,48633950,3345,3345,3345,3345,0
|
|
20250122,092800,48633950,3345,3345,3345,3345,60
|
|
20250122,092700,48433250,3345,3345,3345,3345,0
|
|
20250122,092600,48433250,3345,3345,3345,3345,0
|
|
20250122,092500,48433250,3345,3345,3345,3345,353
|
|
20250122,092400,47252465,3330,3330,3330,3330,0
|
|
20250122,092300,47252465,3330,3330,3330,3330,0
|
|
20250122,092200,47252465,3330,3330,3330,3330,140
|
|
20250122,092100,46786265,3335,3345,3345,3330,6363
|
|
20250122,092000,25593880,3335,3340,3340,3335,2930
|
|
20250122,091900,15816165,3340,3340,3340,3340,0
|
|
20250122,091800,15816165,3340,3340,3340,3340,0
|
|
20250122,091700,15816165,3340,3340,3340,3340,2
|
|
20250122,091600,15809485,3350,3350,3350,3350,0
|
|
20250122,091500,15809485,3350,3350,3350,3350,0
|
|
20250122,091400,15809485,3350,3345,3350,3345,2
|
|
20250122,091300,15802790,3340,3340,3340,3340,100
|
|
20250122,091200,15468790,3340,3340,3340,3340,1
|
|
20250122,091100,15465450,3340,3340,3340,3340,1001
|
|
20250122,091000,12122110,3340,3345,3345,3340,500
|
|
20250122,090900,10451995,3345,3345,3345,3345,0
|
|
20250122,090800,10451995,3345,3345,3345,3345,0
|
|
20250122,090700,10451995,3345,3345,3345,3345,0
|
|
20250122,090600,10451995,3345,3345,3345,3345,1
|
|
20250122,090500,10448650,3350,3350,3350,3350,200
|
|
20250122,090400,9778650,3350,3350,3350,3350,0
|
|
20250122,090300,9778650,3350,3350,3350,3350,2730
|
|
20250122,090200,633150,3350,3350,3350,3350,0
|
|
20250122,090100,633150,3350,3350,3350,3350,87
|
|
20250122,090000,341700,3350,3350,3350,3350,102
|