632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192900,126796745,4775,4775,4775,4775,693
|
|
20250115,192800,126796745,4775,4775,4775,4775,0
|
|
20250115,192700,126796745,4775,4775,4775,4775,0
|
|
20250115,192600,126796745,4775,4775,4775,4775,0
|
|
20250115,192500,126796745,4775,4775,4775,4775,0
|
|
20250115,192400,126796745,4775,4775,4775,4775,0
|
|
20250115,192300,126796745,4775,4775,4775,4775,0
|
|
20250115,192200,126796745,4775,4775,4775,4775,0
|
|
20250115,192100,126796745,4775,4775,4775,4775,0
|
|
20250115,192000,126796745,4775,4775,4775,4775,0
|
|
20250115,191900,126796745,4775,4775,4775,4775,0
|
|
20250115,191800,126796745,4775,4775,4775,4775,0
|
|
20250115,191700,126796745,4775,4775,4775,4775,0
|
|
20250115,191600,126796745,4775,4775,4775,4775,0
|
|
20250115,191500,126796745,4775,4775,4775,4775,0
|
|
20250115,191400,126796745,4775,4775,4775,4775,0
|
|
20250115,191300,126796745,4775,4775,4775,4775,0
|
|
20250115,191200,126796745,4775,4775,4775,4775,0
|
|
20250115,191100,126796745,4775,4775,4775,4775,0
|
|
20250115,191000,126796745,4775,4775,4775,4775,0
|
|
20250115,190900,126796745,4775,4775,4775,4775,0
|
|
20250115,190800,126796745,4775,4775,4775,4775,0
|
|
20250115,190700,126796745,4775,4775,4775,4775,0
|
|
20250115,190600,126796745,4775,4775,4775,4775,0
|
|
20250115,190500,126796745,4775,4775,4775,4775,0
|
|
20250115,190400,126796745,4775,4775,4775,4775,0
|
|
20250115,190300,126796745,4775,4775,4775,4775,0
|
|
20250115,190200,126796745,4775,4775,4775,4775,0
|
|
20250115,190100,126796745,4775,4775,4775,4775,0
|
|
20250115,190000,126796745,4775,4775,4775,4775,0
|
|
20250115,185900,126796745,4775,4775,4775,4775,693
|
|
20250115,185800,126796745,4775,4775,4775,4775,0
|
|
20250115,185700,126796745,4775,4775,4775,4775,0
|
|
20250115,185600,126796745,4775,4775,4775,4775,0
|
|
20250115,185500,126796745,4775,4775,4775,4775,0
|
|
20250115,185400,126796745,4775,4775,4775,4775,0
|
|
20250115,185300,126796745,4775,4775,4775,4775,0
|
|
20250115,185200,126796745,4775,4775,4775,4775,0
|
|
20250115,185100,126796745,4775,4775,4775,4775,0
|
|
20250115,185000,126796745,4775,4775,4775,4775,0
|
|
20250115,184900,126796745,4775,4775,4775,4775,0
|
|
20250115,184800,126796745,4775,4775,4775,4775,0
|
|
20250115,184700,126796745,4775,4775,4775,4775,0
|
|
20250115,184600,126796745,4775,4775,4775,4775,0
|
|
20250115,184500,126796745,4775,4775,4775,4775,0
|
|
20250115,184400,126796745,4775,4775,4775,4775,0
|
|
20250115,184300,126796745,4775,4775,4775,4775,0
|
|
20250115,184200,126796745,4775,4775,4775,4775,0
|
|
20250115,184100,126796745,4775,4775,4775,4775,0
|
|
20250115,184000,126796745,4775,4775,4775,4775,0
|
|
20250115,183900,126796745,4775,4775,4775,4775,0
|
|
20250115,183800,126796745,4775,4775,4775,4775,0
|
|
20250115,183700,126796745,4775,4775,4775,4775,0
|
|
20250115,183600,126796745,4775,4775,4775,4775,0
|
|
20250115,183500,126796745,4775,4775,4775,4775,0
|
|
20250115,183400,126796745,4775,4775,4775,4775,0
|
|
20250115,183300,126796745,4775,4775,4775,4775,0
|
|
20250115,183200,126796745,4775,4775,4775,4775,0
|
|
20250115,183100,126796745,4775,4775,4775,4775,0
|
|
20250115,183000,126796745,4775,4775,4775,4775,0
|
|
20250115,182900,126796745,4775,4775,4775,4775,693
|
|
20250115,182800,126796745,4775,4775,4775,4775,0
|
|
20250115,182700,126796745,4775,4775,4775,4775,0
|
|
20250115,182600,126796745,4775,4775,4775,4775,0
|
|
20250115,182500,126796745,4775,4775,4775,4775,0
|
|
20250115,182400,126796745,4775,4775,4775,4775,0
|
|
20250115,182300,126796745,4775,4775,4775,4775,0
|
|
20250115,182200,126796745,4775,4775,4775,4775,0
|
|
20250115,182100,126796745,4775,4775,4775,4775,0
|
|
20250115,182000,126796745,4775,4775,4775,4775,0
|
|
20250115,181900,126796745,4775,4775,4775,4775,0
|
|
20250115,181800,126796745,4775,4775,4775,4775,0
|
|
20250115,181700,126796745,4775,4775,4775,4775,0
|
|
20250115,181600,126796745,4775,4775,4775,4775,0
|
|
20250115,181500,126796745,4775,4775,4775,4775,0
|
|
20250115,181400,126796745,4775,4775,4775,4775,0
|
|
20250115,181300,126796745,4775,4775,4775,4775,0
|
|
20250115,181200,126796745,4775,4775,4775,4775,0
|
|
20250115,181100,126796745,4775,4775,4775,4775,0
|
|
20250115,181000,126796745,4775,4775,4775,4775,0
|
|
20250115,180900,126796745,4775,4775,4775,4775,0
|
|
20250115,180800,126796745,4775,4775,4775,4775,0
|
|
20250115,180700,126796745,4775,4775,4775,4775,0
|
|
20250115,180600,126796745,4775,4775,4775,4775,0
|
|
20250115,180500,126796745,4775,4775,4775,4775,0
|
|
20250115,180400,126796745,4775,4775,4775,4775,0
|
|
20250115,180300,126796745,4775,4775,4775,4775,0
|
|
20250115,180200,126796745,4775,4775,4775,4775,0
|
|
20250115,180100,126796745,4775,4775,4775,4775,0
|
|
20250115,180000,126796745,4775,4775,4775,4775,0
|
|
20250115,175900,126796745,4775,4775,4775,4775,693
|
|
20250115,175800,126796745,4775,4775,4775,4775,0
|
|
20250115,175700,126796745,4775,4775,4775,4775,0
|
|
20250115,175600,126796745,4775,4775,4775,4775,0
|
|
20250115,175500,126796745,4775,4775,4775,4775,0
|
|
20250115,175400,126796745,4775,4775,4775,4775,0
|
|
20250115,175300,126796745,4775,4775,4775,4775,0
|
|
20250115,175200,126796745,4775,4775,4775,4775,0
|
|
20250115,175100,126796745,4775,4775,4775,4775,0
|
|
20250115,175000,126796745,4775,4775,4775,4775,0
|
|
20250115,174900,126796745,4775,4775,4775,4775,0
|
|
20250115,174800,126796745,4775,4775,4775,4775,0
|
|
20250115,174700,126796745,4775,4775,4775,4775,0
|
|
20250115,174600,126796745,4775,4775,4775,4775,0
|
|
20250115,174500,126796745,4775,4775,4775,4775,0
|
|
20250115,174400,126796745,4775,4775,4775,4775,0
|
|
20250115,174300,126796745,4775,4775,4775,4775,0
|
|
20250115,174200,126796745,4775,4775,4775,4775,0
|
|
20250115,174100,126796745,4775,4775,4775,4775,0
|
|
20250115,174000,126796745,4775,4775,4775,4775,0
|
|
20250115,173900,126796745,4775,4775,4775,4775,0
|
|
20250115,173800,126796745,4775,4775,4775,4775,0
|
|
20250115,173700,126796745,4775,4775,4775,4775,0
|
|
20250115,173600,126796745,4775,4775,4775,4775,0
|
|
20250115,173500,126796745,4775,4775,4775,4775,0
|
|
20250115,173400,126796745,4775,4775,4775,4775,0
|
|
20250115,173300,126796745,4775,4775,4775,4775,0
|
|
20250115,173200,126796745,4775,4775,4775,4775,0
|
|
20250115,173100,126796745,4775,4775,4775,4775,0
|
|
20250115,173000,126796745,4775,4775,4775,4775,0
|
|
20250115,172900,126796745,4775,4775,4775,4775,693
|
|
20250115,172800,126796745,4775,4775,4775,4775,0
|
|
20250115,172700,126796745,4775,4775,4775,4775,0
|
|
20250115,172600,126796745,4775,4775,4775,4775,0
|
|
20250115,172500,126796745,4775,4775,4775,4775,0
|
|
20250115,172400,126796745,4775,4775,4775,4775,0
|
|
20250115,172300,126796745,4775,4775,4775,4775,0
|
|
20250115,172200,126796745,4775,4775,4775,4775,0
|
|
20250115,172100,126796745,4775,4775,4775,4775,0
|
|
20250115,172000,126796745,4775,4775,4775,4775,0
|
|
20250115,171900,126796745,4775,4775,4775,4775,0
|
|
20250115,171800,126796745,4775,4775,4775,4775,0
|
|
20250115,171700,126796745,4775,4775,4775,4775,0
|
|
20250115,171600,126796745,4775,4775,4775,4775,0
|
|
20250115,171500,126796745,4775,4775,4775,4775,0
|
|
20250115,171400,126796745,4775,4775,4775,4775,0
|
|
20250115,171300,126796745,4775,4775,4775,4775,0
|
|
20250115,171200,126796745,4775,4775,4775,4775,0
|
|
20250115,171100,126796745,4775,4775,4775,4775,0
|
|
20250115,171000,126796745,4775,4775,4775,4775,0
|
|
20250115,170900,126796745,4775,4775,4775,4775,0
|
|
20250115,170800,126796745,4775,4775,4775,4775,0
|
|
20250115,170700,126796745,4775,4775,4775,4775,0
|
|
20250115,170600,126796745,4775,4775,4775,4775,0
|
|
20250115,170500,126796745,4775,4775,4775,4775,0
|
|
20250115,170400,126796745,4775,4775,4775,4775,0
|
|
20250115,170300,126796745,4775,4775,4775,4775,0
|
|
20250115,170200,126796745,4775,4775,4775,4775,0
|
|
20250115,170100,126796745,4775,4775,4775,4775,0
|
|
20250115,170000,126796745,4775,4775,4775,4775,0
|
|
20250115,165900,126796745,4775,4775,4775,4775,693
|
|
20250115,165800,126796745,4775,4775,4775,4775,0
|
|
20250115,165700,126796745,4775,4775,4775,4775,0
|
|
20250115,165600,126796745,4775,4775,4775,4775,0
|
|
20250115,165500,126796745,4775,4775,4775,4775,0
|
|
20250115,165400,126796745,4775,4775,4775,4775,0
|
|
20250115,165300,126796745,4775,4775,4775,4775,0
|
|
20250115,165200,126796745,4775,4775,4775,4775,0
|
|
20250115,165100,126796745,4775,4775,4775,4775,0
|
|
20250115,165000,126796745,4775,4775,4775,4775,0
|
|
20250115,164900,126796745,4775,4775,4775,4775,0
|
|
20250115,164800,126796745,4775,4775,4775,4775,0
|
|
20250115,164700,126796745,4775,4775,4775,4775,0
|
|
20250115,164600,126796745,4775,4775,4775,4775,0
|
|
20250115,164500,126796745,4775,4775,4775,4775,0
|
|
20250115,164400,126796745,4775,4775,4775,4775,0
|
|
20250115,164300,126796745,4775,4775,4775,4775,0
|
|
20250115,164200,126796745,4775,4775,4775,4775,0
|
|
20250115,164100,126796745,4775,4775,4775,4775,0
|
|
20250115,164000,126796745,4775,4775,4775,4775,0
|
|
20250115,163900,126796745,4775,4775,4775,4775,0
|
|
20250115,163800,126796745,4775,4775,4775,4775,0
|
|
20250115,163700,126796745,4775,4775,4775,4775,0
|
|
20250115,163600,126796745,4775,4775,4775,4775,0
|
|
20250115,163500,126796745,4775,4775,4775,4775,0
|
|
20250115,163400,126796745,4775,4775,4775,4775,0
|
|
20250115,163300,126796745,4775,4775,4775,4775,0
|
|
20250115,163200,126796745,4775,4775,4775,4775,0
|
|
20250115,163100,126796745,4775,4775,4775,4775,0
|
|
20250115,163000,126796745,4775,4775,4775,4775,0
|
|
20250115,162900,126796745,4775,4775,4775,4775,693
|
|
20250115,162800,126796745,4775,4775,4775,4775,0
|
|
20250115,162700,126796745,4775,4775,4775,4775,0
|
|
20250115,162600,126796745,4775,4775,4775,4775,0
|
|
20250115,162500,126796745,4775,4775,4775,4775,0
|
|
20250115,162400,126796745,4775,4775,4775,4775,0
|
|
20250115,162300,126796745,4775,4775,4775,4775,0
|
|
20250115,162200,126796745,4775,4775,4775,4775,0
|
|
20250115,162100,126796745,4775,4775,4775,4775,0
|
|
20250115,162000,126796745,4775,4775,4775,4775,0
|
|
20250115,161900,126796745,4775,4775,4775,4775,0
|
|
20250115,161800,126796745,4775,4775,4775,4775,0
|
|
20250115,161700,126796745,4775,4775,4775,4775,0
|
|
20250115,161600,126796745,4775,4775,4775,4775,0
|
|
20250115,161500,126796745,4775,4775,4775,4775,0
|
|
20250115,161400,126796745,4775,4775,4775,4775,0
|
|
20250115,161300,126796745,4775,4775,4775,4775,0
|
|
20250115,161200,126796745,4775,4775,4775,4775,0
|
|
20250115,161100,126796745,4775,4775,4775,4775,0
|
|
20250115,161000,126796745,4775,4775,4775,4775,0
|
|
20250115,160900,126796745,4775,4775,4775,4775,0
|
|
20250115,160800,126796745,4775,4775,4775,4775,0
|
|
20250115,160700,126796745,4775,4775,4775,4775,0
|
|
20250115,160600,126796745,4775,4775,4775,4775,0
|
|
20250115,160500,126796745,4775,4775,4775,4775,0
|
|
20250115,160400,126796745,4775,4775,4775,4775,0
|
|
20250115,160300,126796745,4775,4775,4775,4775,0
|
|
20250115,160200,126796745,4775,4775,4775,4775,0
|
|
20250115,160100,126796745,4775,4775,4775,4775,0
|
|
20250115,160000,126796745,4775,4775,4775,4775,0
|
|
20250115,155900,126796745,4775,4775,4775,4775,693
|
|
20250115,155800,126796745,4775,4775,4775,4775,0
|
|
20250115,155700,126796745,4775,4775,4775,4775,0
|
|
20250115,155600,126796745,4775,4775,4775,4775,0
|
|
20250115,155500,126796745,4775,4775,4775,4775,0
|
|
20250115,155400,126796745,4775,4775,4775,4775,0
|
|
20250115,155300,126796745,4775,4775,4775,4775,0
|
|
20250115,155200,126796745,4775,4775,4775,4775,0
|
|
20250115,155100,126796745,4775,4775,4775,4775,0
|
|
20250115,155000,126796745,4775,4775,4775,4775,0
|
|
20250115,154900,126796745,4775,4775,4775,4775,0
|
|
20250115,154800,126796745,4775,4775,4775,4775,0
|
|
20250115,154700,126796745,4775,4775,4775,4775,0
|
|
20250115,154600,126796745,4775,4775,4775,4775,0
|
|
20250115,154500,126796745,4775,4775,4775,4775,0
|
|
20250115,154400,126796745,4775,4775,4775,4775,0
|
|
20250115,154300,126796745,4775,4775,4775,4775,0
|
|
20250115,154200,126796745,4775,4775,4775,4775,0
|
|
20250115,154100,126796745,4775,4775,4775,4775,0
|
|
20250115,154000,126796745,4775,4775,4775,4775,0
|
|
20250115,153900,126796745,4775,4775,4775,4775,0
|
|
20250115,153800,126796745,4775,4775,4775,4775,0
|
|
20250115,153700,126796745,4775,4775,4775,4775,0
|
|
20250115,153600,126796745,4775,4775,4775,4775,0
|
|
20250115,153500,126796745,4775,4775,4775,4775,0
|
|
20250115,153400,126796745,4775,4775,4775,4775,0
|
|
20250115,153300,126796745,4775,4775,4775,4775,0
|
|
20250115,153200,126796745,4775,4775,4775,4775,0
|
|
20250115,153100,126796745,4775,4775,4775,4775,0
|
|
20250115,153000,126796745,4775,4775,4775,4775,693
|
|
20250115,152900,123487670,4785,4785,4785,4785,0
|
|
20250115,152800,123487670,4785,4785,4785,4785,0
|
|
20250115,152700,123487670,4785,4785,4785,4785,0
|
|
20250115,152600,123487670,4785,4785,4785,4785,0
|
|
20250115,152500,123487670,4785,4785,4785,4785,0
|
|
20250115,152400,123487670,4785,4785,4785,4785,0
|
|
20250115,152300,123487670,4785,4785,4785,4785,0
|
|
20250115,152200,123487670,4785,4785,4785,4785,0
|
|
20250115,152100,123487670,4785,4785,4785,4785,0
|
|
20250115,152000,123487670,4785,4785,4785,4785,0
|
|
20250115,151900,123487670,4785,4780,4785,4780,7
|
|
20250115,151800,123454200,4785,4785,4785,4785,3
|
|
20250115,151700,123439845,4785,4785,4785,4785,0
|
|
20250115,151600,123439845,4785,4785,4785,4785,0
|
|
20250115,151500,123439845,4785,4790,4790,4785,2
|
|
20250115,151400,123430270,4775,4775,4775,4775,0
|
|
20250115,151300,123430270,4775,4775,4775,4775,0
|
|
20250115,151200,123430270,4775,4775,4775,4775,0
|
|
20250115,151100,123430270,4775,4775,4775,4775,0
|
|
20250115,151000,123430270,4775,4775,4775,4775,126
|
|
20250115,150900,122828620,4775,4775,4775,4775,0
|
|
20250115,150800,122828620,4775,4775,4775,4775,0
|
|
20250115,150700,122828620,4775,4775,4775,4775,0
|
|
20250115,150600,122828620,4775,4775,4775,4775,0
|
|
20250115,150500,122828620,4775,4775,4775,4775,0
|
|
20250115,150400,122828620,4775,4775,4775,4775,0
|
|
20250115,150300,122828620,4775,4775,4790,4775,518
|
|
20250115,150200,120353670,4775,4775,4775,4775,0
|
|
20250115,150100,120353670,4775,4775,4775,4775,50
|
|
20250115,150000,120114920,4780,4780,4780,4780,0
|
|
20250115,145900,120114920,4780,4780,4780,4780,0
|
|
20250115,145800,120114920,4780,4780,4780,4780,0
|
|
20250115,145700,120114920,4780,4780,4780,4780,0
|
|
20250115,145600,120114920,4780,4780,4780,4780,0
|
|
20250115,145500,120114920,4780,4780,4780,4780,299
|
|
20250115,145400,118685700,4785,4785,4785,4785,0
|
|
20250115,145300,118685700,4785,4785,4785,4785,0
|
|
20250115,145200,118685700,4785,4785,4785,4785,0
|
|
20250115,145100,118685700,4785,4785,4785,4785,5
|
|
20250115,145000,118661775,4785,4785,4785,4785,110
|
|
20250115,144900,118135425,4795,4795,4795,4795,0
|
|
20250115,144800,118135425,4795,4795,4795,4795,0
|
|
20250115,144700,118135425,4795,4795,4795,4795,0
|
|
20250115,144600,118135425,4795,4795,4795,4795,1
|
|
20250115,144500,118130630,4780,4780,4780,4780,0
|
|
20250115,144400,118130630,4780,4775,4780,4775,22
|
|
20250115,144300,118025480,4775,4780,4780,4775,1000
|
|
20250115,144200,113249540,4780,4780,4780,4780,0
|
|
20250115,144100,113249540,4780,4780,4780,4780,0
|
|
20250115,144000,113249540,4780,4780,4780,4780,28
|
|
20250115,143900,113115700,4800,4800,4800,4800,0
|
|
20250115,143800,113115700,4800,4800,4800,4800,0
|
|
20250115,143700,113115700,4800,4800,4800,4800,0
|
|
20250115,143600,113115700,4800,4800,4800,4800,1
|
|
20250115,143500,113110900,4775,4775,4775,4775,0
|
|
20250115,143400,113110900,4775,4775,4775,4775,0
|
|
20250115,143300,113110900,4775,4780,4780,4775,40
|
|
20250115,143200,112919885,4785,4785,4785,4785,418
|
|
20250115,143100,110919755,4780,4780,4780,4780,0
|
|
20250115,143000,110919755,4780,4780,4780,4780,210
|
|
20250115,142900,109915955,4780,4780,4780,4780,0
|
|
20250115,142800,109915955,4780,4780,4780,4780,0
|
|
20250115,142700,109915955,4780,4780,4780,4780,0
|
|
20250115,142600,109915955,4780,4780,4780,4780,0
|
|
20250115,142500,109915955,4780,4785,4785,4780,202
|
|
20250115,142400,108949650,4785,4785,4785,4785,163
|
|
20250115,142300,108169695,4780,4780,4780,4780,0
|
|
20250115,142200,108169695,4780,4780,4780,4780,5
|
|
20250115,142100,108145795,4780,4780,4780,4780,50
|
|
20250115,142000,107906795,4780,4780,4780,4780,0
|
|
20250115,141900,107906795,4780,4780,4780,4780,0
|
|
20250115,141800,107906795,4780,4780,4780,4780,20
|
|
20250115,141700,107811195,4780,4780,4780,4780,0
|
|
20250115,141600,107811195,4780,4780,4780,4780,0
|
|
20250115,141500,107811195,4780,4780,4780,4780,0
|
|
20250115,141400,107811195,4780,4780,4780,4780,99
|
|
20250115,141300,107337975,4780,4780,4780,4780,0
|
|
20250115,141200,107337975,4780,4780,4780,4780,0
|
|
20250115,141100,107337975,4780,4780,4780,4780,0
|
|
20250115,141000,107337975,4780,4780,4780,4780,527
|
|
20250115,140900,104818915,4780,4780,4780,4780,0
|
|
20250115,140800,104818915,4780,4780,4780,4780,2000
|
|
20250115,140700,95258915,4785,4785,4785,4785,1562
|
|
20250115,140600,87784745,4785,4785,4785,4785,15
|
|
20250115,140500,87712970,4785,4785,4785,4785,4
|
|
20250115,140400,87693830,4790,4790,4790,4790,0
|
|
20250115,140300,87693830,4790,4790,4790,4790,0
|
|
20250115,140200,87693830,4790,4790,4790,4790,0
|
|
20250115,140100,87693830,4790,4790,4790,4790,7
|
|
20250115,140000,87660300,4790,4790,4790,4790,28
|
|
20250115,135900,87526180,4790,4790,4790,4790,0
|
|
20250115,135800,87526180,4790,4790,4790,4790,0
|
|
20250115,135700,87526180,4790,4790,4790,4790,0
|
|
20250115,135600,87526180,4790,4790,4790,4790,0
|
|
20250115,135500,87526180,4790,4790,4790,4790,0
|
|
20250115,135400,87526180,4790,4790,4790,4790,0
|
|
20250115,135300,87526180,4790,4790,4790,4790,20
|
|
20250115,135200,87430380,4785,4785,4785,4785,0
|
|
20250115,135100,87430380,4785,4785,4785,4785,0
|
|
20250115,135000,87430380,4785,4785,4785,4785,0
|
|
20250115,134900,87430380,4785,4785,4785,4785,0
|
|
20250115,134800,87430380,4785,4785,4785,4785,0
|
|
20250115,134700,87430380,4785,4785,4785,4785,0
|
|
20250115,134600,87430380,4785,4785,4785,4785,29
|
|
20250115,134500,87291615,4785,4785,4785,4785,0
|
|
20250115,134400,87291615,4785,4785,4785,4785,500
|
|
20250115,134300,84899115,4795,4795,4795,4795,0
|
|
20250115,134200,84899115,4795,4795,4795,4795,5
|
|
20250115,134100,84875140,4795,4795,4795,4795,0
|
|
20250115,134000,84875140,4795,4795,4795,4795,0
|
|
20250115,133900,84875140,4795,4795,4795,4795,0
|
|
20250115,133800,84875140,4795,4795,4795,4795,1
|
|
20250115,133700,84870345,4785,4785,4785,4785,0
|
|
20250115,133600,84870345,4785,4785,4785,4785,17
|
|
20250115,133500,84789000,4785,4785,4785,4785,2
|
|
20250115,133400,84779430,4785,4780,4785,4780,18
|
|
20250115,133300,84693385,4795,4795,4795,4795,1252
|
|
20250115,133200,78690045,4785,4785,4785,4785,0
|
|
20250115,133100,78690045,4785,4795,4795,4785,21
|
|
20250115,133000,78589550,4785,4785,4785,4785,1065
|
|
20250115,132900,73493525,4795,4795,4795,4795,1
|
|
20250115,132800,73488730,4790,4790,4790,4790,0
|
|
20250115,132700,73488730,4790,4790,4790,4790,0
|
|
20250115,132600,73488730,4790,4790,4790,4790,0
|
|
20250115,132500,73488730,4790,4790,4790,4790,0
|
|
20250115,132400,73488730,4790,4790,4790,4790,1
|
|
20250115,132300,73483940,4790,4790,4790,4790,0
|
|
20250115,132200,73483940,4790,4790,4790,4790,1
|
|
20250115,132100,73479150,4790,4790,4790,4790,0
|
|
20250115,132000,73479150,4790,4790,4790,4790,0
|
|
20250115,131900,73479150,4790,4790,4790,4790,0
|
|
20250115,131800,73479150,4790,4790,4790,4790,0
|
|
20250115,131700,73479150,4790,4790,4790,4790,0
|
|
20250115,131600,73479150,4790,4790,4790,4790,0
|
|
20250115,131500,73479150,4790,4790,4790,4790,0
|
|
20250115,131400,73479150,4790,4790,4790,4790,0
|
|
20250115,131300,73479150,4790,4790,4790,4790,40
|
|
20250115,131200,73287550,4795,4795,4795,4795,0
|
|
20250115,131100,73287550,4795,4795,4795,4795,23
|
|
20250115,131000,73177265,4785,4785,4785,4785,0
|
|
20250115,130900,73177265,4785,4795,4795,4785,1447
|
|
20250115,130800,66242035,4800,4800,4800,4800,0
|
|
20250115,130700,66242035,4800,4800,4800,4800,0
|
|
20250115,130600,66242035,4800,4800,4800,4800,0
|
|
20250115,130500,66242035,4800,4800,4800,4800,0
|
|
20250115,130400,66242035,4800,4800,4800,4800,0
|
|
20250115,130300,66242035,4800,4800,4800,4800,0
|
|
20250115,130200,66242035,4800,4800,4815,4800,3
|
|
20250115,130100,66227620,4800,4800,4800,4800,0
|
|
20250115,130000,66227620,4800,4800,4800,4800,1
|
|
20250115,125900,66222820,4795,4795,4795,4795,0
|
|
20250115,125800,66222820,4795,4795,4795,4795,0
|
|
20250115,125700,66222820,4795,4805,4805,4795,454
|
|
20250115,125600,64043660,4805,4805,4805,4805,0
|
|
20250115,125500,64043660,4805,4805,4805,4805,0
|
|
20250115,125400,64043660,4805,4805,4805,4805,0
|
|
20250115,125300,64043660,4805,4805,4805,4805,0
|
|
20250115,125200,64043660,4805,4805,4805,4805,0
|
|
20250115,125100,64043660,4805,4805,4805,4805,0
|
|
20250115,125000,64043660,4805,4805,4805,4805,0
|
|
20250115,124900,64043660,4805,4805,4805,4805,0
|
|
20250115,124800,64043660,4805,4805,4805,4805,0
|
|
20250115,124700,64043660,4805,4805,4805,4805,0
|
|
20250115,124600,64043660,4805,4805,4805,4805,0
|
|
20250115,124500,64043660,4805,4805,4805,4805,0
|
|
20250115,124400,64043660,4805,4805,4805,4805,0
|
|
20250115,124300,64043660,4805,4805,4805,4805,0
|
|
20250115,124200,64043660,4805,4805,4805,4805,0
|
|
20250115,124100,64043660,4805,4805,4805,4805,0
|
|
20250115,124000,64043660,4805,4805,4805,4805,0
|
|
20250115,123900,64043660,4805,4805,4805,4805,0
|
|
20250115,123800,64043660,4805,4805,4805,4805,0
|
|
20250115,123700,64043660,4805,4805,4805,4805,0
|
|
20250115,123600,64043660,4805,4805,4805,4805,0
|
|
20250115,123500,64043660,4805,4805,4805,4805,0
|
|
20250115,123400,64043660,4805,4805,4805,4805,0
|
|
20250115,123300,64043660,4805,4805,4805,4805,2
|
|
20250115,123200,64034050,4800,4800,4800,4800,0
|
|
20250115,123100,64034050,4800,4800,4800,4800,0
|
|
20250115,123000,64034050,4800,4800,4800,4800,2
|
|
20250115,122900,64024450,4800,4800,4800,4800,0
|
|
20250115,122800,64024450,4800,4800,4800,4800,0
|
|
20250115,122700,64024450,4800,4800,4800,4800,0
|
|
20250115,122600,64024450,4800,4800,4800,4800,0
|
|
20250115,122500,64024450,4800,4800,4800,4800,300
|
|
20250115,122400,62584450,4810,4810,4810,4810,100
|
|
20250115,122300,62103450,4815,4815,4815,4815,0
|
|
20250115,122200,62103450,4815,4815,4815,4815,0
|
|
20250115,122100,62103450,4815,4815,4815,4815,0
|
|
20250115,122000,62103450,4815,4815,4815,4815,0
|
|
20250115,121900,62103450,4815,4815,4815,4815,0
|
|
20250115,121800,62103450,4815,4815,4815,4815,0
|
|
20250115,121700,62103450,4815,4815,4815,4815,0
|
|
20250115,121600,62103450,4815,4815,4815,4815,1
|
|
20250115,121500,62098635,4800,4800,4800,4800,100
|
|
20250115,121400,61618635,4800,4800,4800,4800,0
|
|
20250115,121300,61618635,4800,4800,4800,4800,0
|
|
20250115,121200,61618635,4800,4800,4800,4800,0
|
|
20250115,121100,61618635,4800,4800,4800,4800,0
|
|
20250115,121000,61618635,4800,4800,4800,4800,0
|
|
20250115,120900,61618635,4800,4800,4800,4800,0
|
|
20250115,120800,61618635,4800,4800,4800,4800,106
|
|
20250115,120700,61109835,4815,4815,4815,4815,0
|
|
20250115,120600,61109835,4815,4815,4815,4815,0
|
|
20250115,120500,61109835,4815,4815,4815,4815,0
|
|
20250115,120400,61109835,4815,4815,4815,4815,0
|
|
20250115,120300,61109835,4815,4815,4815,4815,0
|
|
20250115,120200,61109835,4815,4815,4815,4815,1
|
|
20250115,120100,61105020,4800,4800,4800,4800,0
|
|
20250115,120000,61105020,4800,4800,4800,4800,0
|
|
20250115,115900,61105020,4800,4800,4800,4800,0
|
|
20250115,115800,61105020,4800,4800,4800,4800,0
|
|
20250115,115700,61105020,4800,4800,4800,4800,0
|
|
20250115,115600,61105020,4800,4800,4800,4800,0
|
|
20250115,115500,61105020,4800,4800,4800,4800,1
|
|
20250115,115400,61100220,4810,4810,4810,4810,0
|
|
20250115,115300,61100220,4810,4810,4810,4810,0
|
|
20250115,115200,61100220,4810,4810,4810,4810,0
|
|
20250115,115100,61100220,4810,4810,4810,4810,0
|
|
20250115,115000,61100220,4810,4810,4810,4810,0
|
|
20250115,114900,61100220,4810,4810,4810,4810,0
|
|
20250115,114800,61100220,4810,4810,4810,4810,0
|
|
20250115,114700,61100220,4810,4810,4810,4810,0
|
|
20250115,114600,61100220,4810,4810,4810,4810,10
|
|
20250115,114500,61052120,4810,4810,4810,4810,0
|
|
20250115,114400,61052120,4810,4810,4810,4810,20
|
|
20250115,114300,60955920,4810,4810,4810,4810,0
|
|
20250115,114200,60955920,4810,4815,4815,4805,3
|
|
20250115,114100,60941490,4795,4795,4795,4795,0
|
|
20250115,114000,60941490,4795,4795,4795,4795,3
|
|
20250115,113900,60927105,4820,4820,4820,4820,0
|
|
20250115,113800,60927105,4820,4820,4820,4820,0
|
|
20250115,113700,60927105,4820,4820,4820,4820,0
|
|
20250115,113600,60927105,4820,4820,4820,4820,0
|
|
20250115,113500,60927105,4820,4820,4820,4820,0
|
|
20250115,113400,60927105,4820,4820,4820,4820,0
|
|
20250115,113300,60927105,4820,4820,4820,4820,0
|
|
20250115,113200,60927105,4820,4820,4820,4820,18
|
|
20250115,113100,60840345,4820,4820,4820,4820,0
|
|
20250115,113000,60840345,4820,4820,4820,4820,0
|
|
20250115,112900,60840345,4820,4820,4820,4820,0
|
|
20250115,112800,60840345,4820,4820,4820,4820,0
|
|
20250115,112700,60840345,4820,4820,4820,4820,0
|
|
20250115,112600,60840345,4820,4820,4820,4820,500
|
|
20250115,112500,58430345,4820,4820,4820,4820,0
|
|
20250115,112400,58430345,4820,4820,4820,4820,4
|
|
20250115,112300,58411065,4820,4820,4820,4820,0
|
|
20250115,112200,58411065,4820,4820,4820,4820,0
|
|
20250115,112100,58411065,4820,4820,4820,4820,1800
|
|
20250115,112000,49735065,4820,4820,4820,4820,0
|
|
20250115,111900,49735065,4820,4820,4820,4820,0
|
|
20250115,111800,49735065,4820,4790,4820,4790,417
|
|
20250115,111700,47725635,4820,4820,4820,4820,0
|
|
20250115,111600,47725635,4820,4820,4820,4820,1
|
|
20250115,111500,47720815,4790,4795,4795,4790,700
|
|
20250115,111400,44367540,4815,4820,4820,4815,102
|
|
20250115,111300,43875910,4820,4820,4820,4820,0
|
|
20250115,111200,43875910,4820,4820,4820,4820,0
|
|
20250115,111100,43875910,4820,4820,4820,4820,0
|
|
20250115,111000,43875910,4820,4820,4820,4820,500
|
|
20250115,110900,41465910,4820,4820,4820,4820,0
|
|
20250115,110800,41465910,4820,4820,4820,4820,0
|
|
20250115,110700,41465910,4820,4820,4820,4820,0
|
|
20250115,110600,41465910,4820,4820,4820,4820,0
|
|
20250115,110500,41465910,4820,4820,4820,4820,0
|
|
20250115,110400,41465910,4820,4820,4820,4820,0
|
|
20250115,110300,41465910,4820,4820,4820,4820,3
|
|
20250115,110200,41451450,4820,4820,4820,4820,0
|
|
20250115,110100,41451450,4820,4820,4820,4820,0
|
|
20250115,110000,41451450,4820,4820,4820,4820,1
|
|
20250115,105900,41446630,4795,4795,4795,4795,0
|
|
20250115,105800,41446630,4795,4795,4795,4795,4
|
|
20250115,105700,41427450,4795,4795,4795,4795,0
|
|
20250115,105600,41427450,4795,4795,4795,4795,4
|
|
20250115,105500,41408270,4830,4830,4830,4830,0
|
|
20250115,105400,41408270,4830,4830,4830,4830,0
|
|
20250115,105300,41408270,4830,4830,4830,4830,0
|
|
20250115,105200,41408270,4830,4830,4830,4830,0
|
|
20250115,105100,41408270,4830,4830,4830,4830,0
|
|
20250115,105000,41408270,4830,4815,4830,4815,101
|
|
20250115,104900,40921940,4785,4785,4785,4785,0
|
|
20250115,104800,40921940,4785,4785,4785,4785,0
|
|
20250115,104700,40921940,4785,4785,4785,4785,0
|
|
20250115,104600,40921940,4785,4785,4785,4785,1
|
|
20250115,104500,40917155,4785,4785,4785,4785,55
|
|
20250115,104400,40653980,4785,4795,4795,4785,283
|
|
20250115,104300,39298710,4800,4800,4800,4800,0
|
|
20250115,104200,39298710,4800,4800,4800,4800,0
|
|
20250115,104100,39298710,4800,4800,4800,4800,0
|
|
20250115,104000,39298710,4800,4800,4800,4800,0
|
|
20250115,103900,39298710,4800,4800,4800,4800,0
|
|
20250115,103800,39298710,4800,4800,4800,4800,0
|
|
20250115,103700,39298710,4800,4800,4800,4800,0
|
|
20250115,103600,39298710,4800,4800,4800,4800,0
|
|
20250115,103500,39298710,4800,4800,4800,4800,0
|
|
20250115,103400,39298710,4800,4800,4800,4800,0
|
|
20250115,103300,39298710,4800,4800,4800,4800,0
|
|
20250115,103200,39298710,4800,4800,4800,4800,71
|
|
20250115,103100,38957910,4800,4800,4800,4800,0
|
|
20250115,103000,38957910,4800,4800,4800,4800,0
|
|
20250115,102900,38957910,4800,4800,4800,4800,0
|
|
20250115,102800,38957910,4800,4800,4800,4800,0
|
|
20250115,102700,38957910,4800,4800,4800,4800,0
|
|
20250115,102600,38957910,4800,4800,4800,4800,50
|
|
20250115,102500,38717910,4800,4800,4800,4800,48
|
|
20250115,102400,38487510,4800,4800,4800,4800,2
|
|
20250115,102300,38477910,4780,4785,4785,4780,246
|
|
20250115,102200,37302025,4785,4790,4790,4785,1648
|
|
20250115,102100,29415785,4795,4805,4805,4795,2760
|
|
20250115,102000,16173355,4810,4810,4810,4810,2
|
|
20250115,101900,16163735,4815,4815,4815,4815,1
|
|
20250115,101800,16158920,4800,4800,4800,4800,0
|
|
20250115,101700,16158920,4800,4810,4810,4800,436
|
|
20250115,101600,14063365,4815,4815,4815,4815,0
|
|
20250115,101500,14063365,4815,4815,4815,4815,0
|
|
20250115,101400,14063365,4815,4815,4815,4815,0
|
|
20250115,101300,14063365,4815,4815,4815,4815,0
|
|
20250115,101200,14063365,4815,4815,4815,4815,0
|
|
20250115,101100,14063365,4815,4815,4815,4815,0
|
|
20250115,101000,14063365,4815,4815,4815,4815,0
|
|
20250115,100900,14063365,4815,4815,4815,4815,0
|
|
20250115,100800,14063365,4815,4815,4815,4815,0
|
|
20250115,100700,14063365,4815,4815,4815,4815,3
|
|
20250115,100600,14048920,4820,4820,4820,4820,0
|
|
20250115,100500,14048920,4820,4820,4820,4820,0
|
|
20250115,100400,14048920,4820,4820,4820,4820,0
|
|
20250115,100300,14048920,4820,4820,4820,4820,0
|
|
20250115,100200,14048920,4820,4820,4820,4820,0
|
|
20250115,100100,14048920,4820,4820,4820,4820,0
|
|
20250115,100000,14048920,4820,4820,4820,4820,0
|
|
20250115,095900,14048920,4820,4820,4820,4820,5
|
|
20250115,095800,14024820,4820,4820,4820,4820,0
|
|
20250115,095700,14024820,4820,4820,4820,4820,18
|
|
20250115,095600,13938060,4820,4815,4820,4815,130
|
|
20250115,095500,13311900,4810,4810,4810,4810,0
|
|
20250115,095400,13311900,4810,4820,4820,4810,30
|
|
20250115,095300,13167320,4810,4810,4810,4810,0
|
|
20250115,095200,13167320,4810,4810,4810,4810,0
|
|
20250115,095100,13167320,4810,4810,4810,4810,0
|
|
20250115,095000,13167320,4810,4810,4810,4810,0
|
|
20250115,094900,13167320,4810,4810,4810,4810,60
|
|
20250115,094800,12878720,4820,4820,4820,4820,0
|
|
20250115,094700,12878720,4820,4820,4820,4820,0
|
|
20250115,094600,12878720,4820,4820,4820,4820,1
|
|
20250115,094500,12873900,4820,4820,4820,4820,2
|
|
20250115,094400,12864260,4820,4820,4820,4820,0
|
|
20250115,094300,12864260,4820,4820,4820,4820,1
|
|
20250115,094200,12859440,4815,4815,4815,4815,209
|
|
20250115,094100,11853105,4810,4810,4810,4810,0
|
|
20250115,094000,11853105,4810,4810,4810,4810,0
|
|
20250115,093900,11853105,4810,4810,4810,4810,0
|
|
20250115,093800,11853105,4810,4810,4810,4810,0
|
|
20250115,093700,11853105,4810,4810,4810,4810,0
|
|
20250115,093600,11853105,4810,4810,4810,4810,0
|
|
20250115,093500,11853105,4810,4810,4810,4810,0
|
|
20250115,093400,11853105,4810,4810,4810,4810,0
|
|
20250115,093300,11853105,4810,4810,4810,4810,0
|
|
20250115,093200,11853105,4810,4810,4810,4810,19
|
|
20250115,093100,11761715,4815,4815,4815,4815,2
|
|
20250115,093000,11752085,4820,4820,4820,4820,2
|
|
20250115,092900,11742445,4815,4815,4815,4815,0
|
|
20250115,092800,11742445,4815,4815,4815,4815,60
|
|
20250115,092700,11453545,4815,4815,4815,4815,0
|
|
20250115,092600,11453545,4815,4815,4815,4815,0
|
|
20250115,092500,11453545,4815,4815,4815,4815,200
|
|
20250115,092400,10490545,4800,4800,4800,4800,0
|
|
20250115,092300,10490545,4800,4800,4800,4800,500
|
|
20250115,092200,8090545,4805,4805,4805,4805,0
|
|
20250115,092100,8090545,4805,4805,4805,4805,0
|
|
20250115,092000,8090545,4805,4805,4805,4805,0
|
|
20250115,091900,8090545,4805,4810,4810,4805,350
|
|
20250115,091800,6408770,4800,4800,4800,4800,0
|
|
20250115,091700,6408770,4800,4800,4800,4800,0
|
|
20250115,091600,6408770,4800,4800,4800,4800,0
|
|
20250115,091500,6408770,4800,4800,4800,4800,0
|
|
20250115,091400,6408770,4800,4810,4810,4800,578
|
|
20250115,091300,3631475,4815,4825,4825,4815,2
|
|
20250115,091200,3621835,4800,4800,4800,4800,0
|
|
20250115,091100,3621835,4800,4800,4800,4800,0
|
|
20250115,091000,3621835,4800,4800,4800,4800,0
|
|
20250115,090900,3621835,4800,4800,4800,4800,0
|
|
20250115,090800,3621835,4800,4800,4800,4800,0
|
|
20250115,090700,3621835,4800,4800,4800,4800,0
|
|
20250115,090600,3621835,4800,4800,4800,4800,0
|
|
20250115,090500,3621835,4800,4815,4815,4800,669
|
|
20250115,090400,408760,4860,4860,4860,4860,0
|
|
20250115,090300,408760,4860,4860,4860,4860,0
|
|
20250115,090200,408760,4860,4860,4860,4860,0
|
|
20250115,090100,408760,4860,4860,4860,4860,5
|
|
20250115,090000,384460,4865,4805,4865,4805,80
|