632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192900,231501165,4720,4720,4720,4720,1258
|
|
20250117,192800,231501165,4720,4720,4720,4720,0
|
|
20250117,192700,231501165,4720,4720,4720,4720,0
|
|
20250117,192600,231501165,4720,4720,4720,4720,0
|
|
20250117,192500,231501165,4720,4720,4720,4720,0
|
|
20250117,192400,231501165,4720,4720,4720,4720,0
|
|
20250117,192300,231501165,4720,4720,4720,4720,0
|
|
20250117,192200,231501165,4720,4720,4720,4720,0
|
|
20250117,192100,231501165,4720,4720,4720,4720,0
|
|
20250117,192000,231501165,4720,4720,4720,4720,0
|
|
20250117,191900,231501165,4720,4720,4720,4720,0
|
|
20250117,191800,231501165,4720,4720,4720,4720,0
|
|
20250117,191700,231501165,4720,4720,4720,4720,0
|
|
20250117,191600,231501165,4720,4720,4720,4720,0
|
|
20250117,191500,231501165,4720,4720,4720,4720,0
|
|
20250117,191400,231501165,4720,4720,4720,4720,0
|
|
20250117,191300,231501165,4720,4720,4720,4720,0
|
|
20250117,191200,231501165,4720,4720,4720,4720,0
|
|
20250117,191100,231501165,4720,4720,4720,4720,0
|
|
20250117,191000,231501165,4720,4720,4720,4720,0
|
|
20250117,190900,231501165,4720,4720,4720,4720,0
|
|
20250117,190800,231501165,4720,4720,4720,4720,0
|
|
20250117,190700,231501165,4720,4720,4720,4720,0
|
|
20250117,190600,231501165,4720,4720,4720,4720,0
|
|
20250117,190500,231501165,4720,4720,4720,4720,0
|
|
20250117,190400,231501165,4720,4720,4720,4720,0
|
|
20250117,190300,231501165,4720,4720,4720,4720,0
|
|
20250117,190200,231501165,4720,4720,4720,4720,0
|
|
20250117,190100,231501165,4720,4720,4720,4720,0
|
|
20250117,190000,231501165,4720,4720,4720,4720,0
|
|
20250117,185900,231501165,4720,4720,4720,4720,1258
|
|
20250117,185800,231501165,4720,4720,4720,4720,0
|
|
20250117,185700,231501165,4720,4720,4720,4720,0
|
|
20250117,185600,231501165,4720,4720,4720,4720,0
|
|
20250117,185500,231501165,4720,4720,4720,4720,0
|
|
20250117,185400,231501165,4720,4720,4720,4720,0
|
|
20250117,185300,231501165,4720,4720,4720,4720,0
|
|
20250117,185200,231501165,4720,4720,4720,4720,0
|
|
20250117,185100,231501165,4720,4720,4720,4720,0
|
|
20250117,185000,231501165,4720,4720,4720,4720,0
|
|
20250117,184900,231501165,4720,4720,4720,4720,0
|
|
20250117,184800,231501165,4720,4720,4720,4720,0
|
|
20250117,184700,231501165,4720,4720,4720,4720,0
|
|
20250117,184600,231501165,4720,4720,4720,4720,0
|
|
20250117,184500,231501165,4720,4720,4720,4720,0
|
|
20250117,184400,231501165,4720,4720,4720,4720,0
|
|
20250117,184300,231501165,4720,4720,4720,4720,0
|
|
20250117,184200,231501165,4720,4720,4720,4720,0
|
|
20250117,184100,231501165,4720,4720,4720,4720,0
|
|
20250117,184000,231501165,4720,4720,4720,4720,0
|
|
20250117,183900,231501165,4720,4720,4720,4720,0
|
|
20250117,183800,231501165,4720,4720,4720,4720,0
|
|
20250117,183700,231501165,4720,4720,4720,4720,0
|
|
20250117,183600,231501165,4720,4720,4720,4720,0
|
|
20250117,183500,231501165,4720,4720,4720,4720,0
|
|
20250117,183400,231501165,4720,4720,4720,4720,0
|
|
20250117,183300,231501165,4720,4720,4720,4720,0
|
|
20250117,183200,231501165,4720,4720,4720,4720,0
|
|
20250117,183100,231501165,4720,4720,4720,4720,0
|
|
20250117,183000,231501165,4720,4720,4720,4720,0
|
|
20250117,182900,231501165,4720,4720,4720,4720,1258
|
|
20250117,182800,231501165,4720,4720,4720,4720,0
|
|
20250117,182700,231501165,4720,4720,4720,4720,0
|
|
20250117,182600,231501165,4720,4720,4720,4720,0
|
|
20250117,182500,231501165,4720,4720,4720,4720,0
|
|
20250117,182400,231501165,4720,4720,4720,4720,0
|
|
20250117,182300,231501165,4720,4720,4720,4720,0
|
|
20250117,182200,231501165,4720,4720,4720,4720,0
|
|
20250117,182100,231501165,4720,4720,4720,4720,0
|
|
20250117,182000,231501165,4720,4720,4720,4720,0
|
|
20250117,181900,231501165,4720,4720,4720,4720,0
|
|
20250117,181800,231501165,4720,4720,4720,4720,0
|
|
20250117,181700,231501165,4720,4720,4720,4720,0
|
|
20250117,181600,231501165,4720,4720,4720,4720,0
|
|
20250117,181500,231501165,4720,4720,4720,4720,0
|
|
20250117,181400,231501165,4720,4720,4720,4720,0
|
|
20250117,181300,231501165,4720,4720,4720,4720,0
|
|
20250117,181200,231501165,4720,4720,4720,4720,0
|
|
20250117,181100,231501165,4720,4720,4720,4720,0
|
|
20250117,181000,231501165,4720,4720,4720,4720,0
|
|
20250117,180900,231501165,4720,4720,4720,4720,0
|
|
20250117,180800,231501165,4720,4720,4720,4720,0
|
|
20250117,180700,231501165,4720,4720,4720,4720,0
|
|
20250117,180600,231501165,4720,4720,4720,4720,0
|
|
20250117,180500,231501165,4720,4720,4720,4720,0
|
|
20250117,180400,231501165,4720,4720,4720,4720,0
|
|
20250117,180300,231501165,4720,4720,4720,4720,0
|
|
20250117,180200,231501165,4720,4720,4720,4720,0
|
|
20250117,180100,231501165,4720,4720,4720,4720,0
|
|
20250117,180000,231501165,4720,4720,4720,4720,0
|
|
20250117,175900,231501165,4720,4720,4720,4720,1258
|
|
20250117,175800,231501165,4720,4720,4720,4720,0
|
|
20250117,175700,231501165,4720,4720,4720,4720,0
|
|
20250117,175600,231501165,4720,4720,4720,4720,0
|
|
20250117,175500,231501165,4720,4720,4720,4720,0
|
|
20250117,175400,231501165,4720,4720,4720,4720,0
|
|
20250117,175300,231501165,4720,4720,4720,4720,0
|
|
20250117,175200,231501165,4720,4720,4720,4720,0
|
|
20250117,175100,231501165,4720,4720,4720,4720,0
|
|
20250117,175000,231501165,4720,4720,4720,4720,0
|
|
20250117,174900,231501165,4720,4720,4720,4720,0
|
|
20250117,174800,231501165,4720,4720,4720,4720,0
|
|
20250117,174700,231501165,4720,4720,4720,4720,0
|
|
20250117,174600,231501165,4720,4720,4720,4720,0
|
|
20250117,174500,231501165,4720,4720,4720,4720,0
|
|
20250117,174400,231501165,4720,4720,4720,4720,0
|
|
20250117,174300,231501165,4720,4720,4720,4720,0
|
|
20250117,174200,231501165,4720,4720,4720,4720,0
|
|
20250117,174100,231501165,4720,4720,4720,4720,0
|
|
20250117,174000,231501165,4720,4720,4720,4720,0
|
|
20250117,173900,231501165,4720,4720,4720,4720,0
|
|
20250117,173800,231501165,4720,4720,4720,4720,0
|
|
20250117,173700,231501165,4720,4720,4720,4720,0
|
|
20250117,173600,231501165,4720,4720,4720,4720,0
|
|
20250117,173500,231501165,4720,4720,4720,4720,0
|
|
20250117,173400,231501165,4720,4720,4720,4720,0
|
|
20250117,173300,231501165,4720,4720,4720,4720,0
|
|
20250117,173200,231501165,4720,4720,4720,4720,0
|
|
20250117,173100,231501165,4720,4720,4720,4720,0
|
|
20250117,173000,231501165,4720,4720,4720,4720,0
|
|
20250117,172900,231501165,4720,4720,4720,4720,1258
|
|
20250117,172800,231501165,4720,4720,4720,4720,0
|
|
20250117,172700,231501165,4720,4720,4720,4720,0
|
|
20250117,172600,231501165,4720,4720,4720,4720,0
|
|
20250117,172500,231501165,4720,4720,4720,4720,0
|
|
20250117,172400,231501165,4720,4720,4720,4720,0
|
|
20250117,172300,231501165,4720,4720,4720,4720,0
|
|
20250117,172200,231501165,4720,4720,4720,4720,0
|
|
20250117,172100,231501165,4720,4720,4720,4720,0
|
|
20250117,172000,231501165,4720,4720,4720,4720,0
|
|
20250117,171900,231501165,4720,4720,4720,4720,0
|
|
20250117,171800,231501165,4720,4720,4720,4720,0
|
|
20250117,171700,231501165,4720,4720,4720,4720,0
|
|
20250117,171600,231501165,4720,4720,4720,4720,0
|
|
20250117,171500,231501165,4720,4720,4720,4720,0
|
|
20250117,171400,231501165,4720,4720,4720,4720,0
|
|
20250117,171300,231501165,4720,4720,4720,4720,0
|
|
20250117,171200,231501165,4720,4720,4720,4720,0
|
|
20250117,171100,231501165,4720,4720,4720,4720,0
|
|
20250117,171000,231501165,4720,4720,4720,4720,0
|
|
20250117,170900,231501165,4720,4720,4720,4720,0
|
|
20250117,170800,231501165,4720,4720,4720,4720,0
|
|
20250117,170700,231501165,4720,4720,4720,4720,0
|
|
20250117,170600,231501165,4720,4720,4720,4720,0
|
|
20250117,170500,231501165,4720,4720,4720,4720,0
|
|
20250117,170400,231501165,4720,4720,4720,4720,0
|
|
20250117,170300,231501165,4720,4720,4720,4720,0
|
|
20250117,170200,231501165,4720,4720,4720,4720,0
|
|
20250117,170100,231501165,4720,4720,4720,4720,0
|
|
20250117,170000,231501165,4720,4720,4720,4720,0
|
|
20250117,165900,231501165,4720,4720,4720,4720,1258
|
|
20250117,165800,231501165,4720,4720,4720,4720,0
|
|
20250117,165700,231501165,4720,4720,4720,4720,0
|
|
20250117,165600,231501165,4720,4720,4720,4720,0
|
|
20250117,165500,231501165,4720,4720,4720,4720,0
|
|
20250117,165400,231501165,4720,4720,4720,4720,0
|
|
20250117,165300,231501165,4720,4720,4720,4720,0
|
|
20250117,165200,231501165,4720,4720,4720,4720,0
|
|
20250117,165100,231501165,4720,4720,4720,4720,0
|
|
20250117,165000,231501165,4720,4720,4720,4720,0
|
|
20250117,164900,231501165,4720,4720,4720,4720,0
|
|
20250117,164800,231501165,4720,4720,4720,4720,0
|
|
20250117,164700,231501165,4720,4720,4720,4720,0
|
|
20250117,164600,231501165,4720,4720,4720,4720,0
|
|
20250117,164500,231501165,4720,4720,4720,4720,0
|
|
20250117,164400,231501165,4720,4720,4720,4720,0
|
|
20250117,164300,231501165,4720,4720,4720,4720,0
|
|
20250117,164200,231501165,4720,4720,4720,4720,0
|
|
20250117,164100,231501165,4720,4720,4720,4720,0
|
|
20250117,164000,231501165,4720,4720,4720,4720,0
|
|
20250117,163900,231501165,4720,4720,4720,4720,0
|
|
20250117,163800,231501165,4720,4720,4720,4720,0
|
|
20250117,163700,231501165,4720,4720,4720,4720,0
|
|
20250117,163600,231501165,4720,4720,4720,4720,0
|
|
20250117,163500,231501165,4720,4720,4720,4720,0
|
|
20250117,163400,231501165,4720,4720,4720,4720,0
|
|
20250117,163300,231501165,4720,4720,4720,4720,0
|
|
20250117,163200,231501165,4720,4720,4720,4720,0
|
|
20250117,163100,231501165,4720,4720,4720,4720,0
|
|
20250117,163000,231501165,4720,4720,4720,4720,0
|
|
20250117,162900,231501165,4720,4720,4720,4720,1258
|
|
20250117,162800,231501165,4720,4720,4720,4720,0
|
|
20250117,162700,231501165,4720,4720,4720,4720,0
|
|
20250117,162600,231501165,4720,4720,4720,4720,0
|
|
20250117,162500,231501165,4720,4720,4720,4720,0
|
|
20250117,162400,231501165,4720,4720,4720,4720,0
|
|
20250117,162300,231501165,4720,4720,4720,4720,0
|
|
20250117,162200,231501165,4720,4720,4720,4720,0
|
|
20250117,162100,231501165,4720,4720,4720,4720,0
|
|
20250117,162000,231501165,4720,4720,4720,4720,0
|
|
20250117,161900,231501165,4720,4720,4720,4720,0
|
|
20250117,161800,231501165,4720,4720,4720,4720,0
|
|
20250117,161700,231501165,4720,4720,4720,4720,0
|
|
20250117,161600,231501165,4720,4720,4720,4720,0
|
|
20250117,161500,231501165,4720,4720,4720,4720,0
|
|
20250117,161400,231501165,4720,4720,4720,4720,0
|
|
20250117,161300,231501165,4720,4720,4720,4720,0
|
|
20250117,161200,231501165,4720,4720,4720,4720,0
|
|
20250117,161100,231501165,4720,4720,4720,4720,0
|
|
20250117,161000,231501165,4720,4720,4720,4720,0
|
|
20250117,160900,231501165,4720,4720,4720,4720,0
|
|
20250117,160800,231501165,4720,4720,4720,4720,0
|
|
20250117,160700,231501165,4720,4720,4720,4720,0
|
|
20250117,160600,231501165,4720,4720,4720,4720,0
|
|
20250117,160500,231501165,4720,4720,4720,4720,0
|
|
20250117,160400,231501165,4720,4720,4720,4720,0
|
|
20250117,160300,231501165,4720,4720,4720,4720,0
|
|
20250117,160200,231501165,4720,4720,4720,4720,0
|
|
20250117,160100,231501165,4720,4720,4720,4720,0
|
|
20250117,160000,231501165,4720,4720,4720,4720,0
|
|
20250117,155900,231501165,4720,4720,4720,4720,1258
|
|
20250117,155800,231501165,4720,4720,4720,4720,0
|
|
20250117,155700,231501165,4720,4720,4720,4720,0
|
|
20250117,155600,231501165,4720,4720,4720,4720,0
|
|
20250117,155500,231501165,4720,4720,4720,4720,0
|
|
20250117,155400,231501165,4720,4720,4720,4720,0
|
|
20250117,155300,231501165,4720,4720,4720,4720,0
|
|
20250117,155200,231501165,4720,4720,4720,4720,0
|
|
20250117,155100,231501165,4720,4720,4720,4720,0
|
|
20250117,155000,231501165,4720,4720,4720,4720,0
|
|
20250117,154900,231501165,4720,4720,4720,4720,0
|
|
20250117,154800,231501165,4720,4720,4720,4720,0
|
|
20250117,154700,231501165,4720,4720,4720,4720,0
|
|
20250117,154600,231501165,4720,4720,4720,4720,0
|
|
20250117,154500,231501165,4720,4720,4720,4720,0
|
|
20250117,154400,231501165,4720,4720,4720,4720,0
|
|
20250117,154300,231501165,4720,4720,4720,4720,0
|
|
20250117,154200,231501165,4720,4720,4720,4720,0
|
|
20250117,154100,231501165,4720,4720,4720,4720,0
|
|
20250117,154000,231501165,4720,4720,4720,4720,0
|
|
20250117,153900,231501165,4720,4720,4720,4720,0
|
|
20250117,153800,231501165,4720,4720,4720,4720,0
|
|
20250117,153700,231501165,4720,4720,4720,4720,0
|
|
20250117,153600,231501165,4720,4720,4720,4720,0
|
|
20250117,153500,231501165,4720,4720,4720,4720,0
|
|
20250117,153400,231501165,4720,4720,4720,4720,0
|
|
20250117,153300,231501165,4720,4720,4720,4720,0
|
|
20250117,153200,231501165,4720,4720,4720,4720,0
|
|
20250117,153100,231501165,4720,4720,4720,4720,0
|
|
20250117,153000,231501165,4720,4720,4720,4720,1258
|
|
20250117,152900,225563405,4730,4730,4730,4730,0
|
|
20250117,152800,225563405,4730,4730,4730,4730,0
|
|
20250117,152700,225563405,4730,4730,4730,4730,0
|
|
20250117,152600,225563405,4730,4730,4730,4730,0
|
|
20250117,152500,225563405,4730,4730,4730,4730,0
|
|
20250117,152400,225563405,4730,4730,4730,4730,0
|
|
20250117,152300,225563405,4730,4730,4730,4730,0
|
|
20250117,152200,225563405,4730,4730,4730,4730,0
|
|
20250117,152100,225563405,4730,4730,4730,4730,0
|
|
20250117,152000,225563405,4730,4730,4730,4730,0
|
|
20250117,151900,225563405,4730,4730,4730,4730,0
|
|
20250117,151800,225563405,4730,4730,4730,4730,0
|
|
20250117,151700,225563405,4730,4730,4730,4730,0
|
|
20250117,151600,225563405,4730,4730,4730,4730,0
|
|
20250117,151500,225563405,4730,4730,4730,4730,1
|
|
20250117,151400,225558675,4695,4695,4695,4695,0
|
|
20250117,151300,225558675,4695,4700,4700,4695,201
|
|
20250117,151200,224614915,4700,4700,4700,4700,0
|
|
20250117,151100,224614915,4700,4700,4700,4700,273
|
|
20250117,151000,223331815,4700,4700,4700,4700,0
|
|
20250117,150900,223331815,4700,4700,4700,4700,66
|
|
20250117,150800,223021615,4710,4710,4710,4710,206
|
|
20250117,150700,222051355,4725,4725,4725,4725,0
|
|
20250117,150600,222051355,4725,4725,4725,4725,0
|
|
20250117,150500,222051355,4725,4725,4725,4725,1
|
|
20250117,150400,222046630,4710,4710,4710,4710,25
|
|
20250117,150300,221928880,4710,4710,4710,4710,0
|
|
20250117,150200,221928880,4710,4710,4710,4710,115
|
|
20250117,150100,221387230,4710,4710,4710,4710,3
|
|
20250117,150000,221373100,4710,4710,4710,4710,101
|
|
20250117,145900,220897390,4700,4700,4700,4700,24
|
|
20250117,145800,220784590,4700,4700,4700,4700,0
|
|
20250117,145700,220784590,4700,4700,4700,4700,0
|
|
20250117,145600,220784590,4700,4700,4700,4700,0
|
|
20250117,145500,220784590,4700,4700,4700,4700,0
|
|
20250117,145400,220784590,4700,4700,4700,4700,0
|
|
20250117,145300,220784590,4700,4700,4700,4700,101
|
|
20250117,145200,220309890,4700,4700,4700,4700,100
|
|
20250117,145100,219839890,4700,4700,4700,4700,0
|
|
20250117,145000,219839890,4700,4700,4700,4700,3
|
|
20250117,144900,219825790,4700,4700,4700,4700,0
|
|
20250117,144800,219825790,4700,4700,4700,4700,82
|
|
20250117,144700,219440390,4700,4700,4700,4700,0
|
|
20250117,144600,219440390,4700,4700,4700,4700,15
|
|
20250117,144500,219369890,4710,4710,4710,4710,0
|
|
20250117,144400,219369890,4710,4710,4710,4710,0
|
|
20250117,144300,219369890,4710,4710,4710,4710,0
|
|
20250117,144200,219369890,4710,4690,4710,4690,2
|
|
20250117,144100,219360490,4690,4695,4695,4690,318
|
|
20250117,144000,217867610,4690,4690,4690,4690,3
|
|
20250117,143900,217853540,4710,4710,4710,4710,0
|
|
20250117,143800,217853540,4710,4705,4710,4690,5562
|
|
20250117,143700,191747670,4705,4705,4705,4705,0
|
|
20250117,143600,191747670,4705,4725,4725,4700,11409
|
|
20250117,143500,138009795,4725,4725,4725,4725,0
|
|
20250117,143400,138009795,4725,4725,4725,4725,0
|
|
20250117,143300,138009795,4725,4725,4725,4725,0
|
|
20250117,143200,138009795,4725,4725,4725,4725,102
|
|
20250117,143100,137527845,4725,4725,4725,4725,0
|
|
20250117,143000,137527845,4725,4725,4725,4725,0
|
|
20250117,142900,137527845,4725,4725,4725,4725,0
|
|
20250117,142800,137527845,4725,4725,4725,4725,25
|
|
20250117,142700,137409720,4725,4725,4725,4725,0
|
|
20250117,142600,137409720,4725,4725,4725,4725,0
|
|
20250117,142500,137409720,4725,4725,4725,4725,0
|
|
20250117,142400,137409720,4725,4725,4725,4725,150
|
|
20250117,142300,136700970,4730,4730,4730,4730,0
|
|
20250117,142200,136700970,4730,4730,4730,4725,34
|
|
20250117,142100,136540155,4725,4725,4725,4725,0
|
|
20250117,142000,136540155,4725,4725,4725,4725,0
|
|
20250117,141900,136540155,4725,4725,4725,4725,0
|
|
20250117,141800,136540155,4725,4725,4725,4725,0
|
|
20250117,141700,136540155,4725,4725,4725,4725,0
|
|
20250117,141600,136540155,4725,4725,4725,4725,0
|
|
20250117,141500,136540155,4725,4725,4725,4725,0
|
|
20250117,141400,136540155,4725,4725,4725,4725,0
|
|
20250117,141300,136540155,4725,4725,4725,4725,0
|
|
20250117,141200,136540155,4725,4725,4725,4725,0
|
|
20250117,141100,136540155,4725,4725,4725,4725,0
|
|
20250117,141000,136540155,4725,4725,4725,4725,0
|
|
20250117,140900,136540155,4725,4725,4725,4725,0
|
|
20250117,140800,136540155,4725,4725,4725,4725,0
|
|
20250117,140700,136540155,4725,4725,4725,4725,0
|
|
20250117,140600,136540155,4725,4725,4725,4725,0
|
|
20250117,140500,136540155,4725,4725,4725,4725,0
|
|
20250117,140400,136540155,4725,4725,4725,4725,0
|
|
20250117,140300,136540155,4725,4725,4725,4725,0
|
|
20250117,140200,136540155,4725,4725,4725,4725,0
|
|
20250117,140100,136540155,4725,4725,4725,4725,0
|
|
20250117,140000,136540155,4725,4725,4725,4725,0
|
|
20250117,135900,136540155,4725,4725,4725,4725,0
|
|
20250117,135800,136540155,4725,4725,4725,4725,0
|
|
20250117,135700,136540155,4725,4725,4725,4725,0
|
|
20250117,135600,136540155,4725,4745,4745,4725,1078
|
|
20250117,135500,131425545,4725,4725,4725,4725,3
|
|
20250117,135400,131411370,4730,4730,4730,4730,0
|
|
20250117,135300,131411370,4730,4730,4730,4730,0
|
|
20250117,135200,131411370,4730,4730,4730,4730,0
|
|
20250117,135100,131411370,4730,4730,4730,4730,0
|
|
20250117,135000,131411370,4730,4730,4730,4730,0
|
|
20250117,134900,131411370,4730,4730,4730,4730,15
|
|
20250117,134800,131340420,4735,4735,4735,4735,0
|
|
20250117,134700,131340420,4735,4735,4735,4735,0
|
|
20250117,134600,131340420,4735,4735,4735,4735,0
|
|
20250117,134500,131340420,4735,4735,4735,4735,0
|
|
20250117,134400,131340420,4735,4735,4735,4735,0
|
|
20250117,134300,131340420,4735,4735,4735,4735,0
|
|
20250117,134200,131340420,4735,4735,4735,4735,1
|
|
20250117,134100,131335685,4735,4735,4735,4735,0
|
|
20250117,134000,131335685,4735,4735,4735,4735,0
|
|
20250117,133900,131335685,4735,4735,4735,4735,0
|
|
20250117,133800,131335685,4735,4735,4735,4735,10
|
|
20250117,133700,131288335,4745,4745,4745,4745,0
|
|
20250117,133600,131288335,4745,4745,4745,4745,10
|
|
20250117,133500,131240885,4755,4755,4755,4755,0
|
|
20250117,133400,131240885,4755,4755,4755,4755,1
|
|
20250117,133300,131236130,4755,4755,4755,4755,22
|
|
20250117,133200,131131520,4735,4735,4735,4735,0
|
|
20250117,133100,131131520,4735,4735,4735,4735,200
|
|
20250117,133000,130184520,4725,4725,4725,4725,0
|
|
20250117,132900,130184520,4725,4725,4725,4725,0
|
|
20250117,132800,130184520,4725,4725,4725,4725,0
|
|
20250117,132700,130184520,4725,4725,4725,4725,0
|
|
20250117,132600,130184520,4725,4725,4725,4725,0
|
|
20250117,132500,130184520,4725,4725,4725,4725,0
|
|
20250117,132400,130184520,4725,4725,4725,4725,0
|
|
20250117,132300,130184520,4725,4725,4725,4725,0
|
|
20250117,132200,130184520,4725,4725,4725,4725,9
|
|
20250117,132100,130141995,4720,4720,4720,4720,200
|
|
20250117,132000,129197995,4720,4720,4720,4720,0
|
|
20250117,131900,129197995,4720,4720,4720,4720,0
|
|
20250117,131800,129197995,4720,4720,4720,4720,0
|
|
20250117,131700,129197995,4720,4720,4720,4720,0
|
|
20250117,131600,129197995,4720,4720,4720,4720,0
|
|
20250117,131500,129197995,4720,4720,4720,4720,0
|
|
20250117,131400,129197995,4720,4720,4720,4720,0
|
|
20250117,131300,129197995,4720,4720,4720,4720,0
|
|
20250117,131200,129197995,4720,4720,4720,4720,0
|
|
20250117,131100,129197995,4720,4720,4720,4720,0
|
|
20250117,131000,129197995,4720,4720,4720,4720,1
|
|
20250117,130900,129193275,4720,4720,4720,4720,39
|
|
20250117,130800,129009195,4720,4720,4720,4720,5
|
|
20250117,130700,128985595,4715,4715,4715,4715,0
|
|
20250117,130600,128985595,4715,4715,4715,4715,0
|
|
20250117,130500,128985595,4715,4715,4715,4715,0
|
|
20250117,130400,128985595,4715,4715,4715,4715,0
|
|
20250117,130300,128985595,4715,4715,4715,4715,0
|
|
20250117,130200,128985595,4715,4715,4715,4715,0
|
|
20250117,130100,128985595,4715,4735,4735,4715,595
|
|
20250117,130000,126178350,4735,4735,4735,4735,0
|
|
20250117,125900,126178350,4735,4735,4735,4735,0
|
|
20250117,125800,126178350,4735,4735,4735,4735,0
|
|
20250117,125700,126178350,4735,4735,4735,4735,0
|
|
20250117,125600,126178350,4735,4735,4735,4735,1
|
|
20250117,125500,126173615,4735,4735,4735,4735,0
|
|
20250117,125400,126173615,4735,4735,4735,4735,0
|
|
20250117,125300,126173615,4735,4735,4735,4735,0
|
|
20250117,125200,126173615,4735,4735,4735,4735,0
|
|
20250117,125100,126173615,4735,4735,4735,4735,0
|
|
20250117,125000,126173615,4735,4735,4735,4735,0
|
|
20250117,124900,126173615,4735,4735,4735,4735,0
|
|
20250117,124800,126173615,4735,4735,4735,4735,0
|
|
20250117,124700,126173615,4735,4735,4735,4735,0
|
|
20250117,124600,126173615,4735,4735,4735,4735,3
|
|
20250117,124500,126159410,4735,4735,4735,4735,408
|
|
20250117,124400,124227530,4710,4715,4715,4710,274
|
|
20250117,124300,122936945,4715,4720,4720,4715,76
|
|
20250117,124200,122578505,4715,4720,4720,4715,504
|
|
20250117,124100,120201625,4720,4720,4720,4720,422
|
|
20250117,124000,118209785,4720,4720,4720,4720,440
|
|
20250117,123900,116132985,4720,4730,4730,4720,91
|
|
20250117,123800,115702995,4730,4725,4730,4725,1001
|
|
20250117,123700,110973265,4725,4725,4725,4725,264
|
|
20250117,123600,109725865,4725,4730,4730,4725,21
|
|
20250117,123500,109626540,4730,4730,4730,4730,581
|
|
20250117,123400,106878410,4735,4735,4735,4735,429
|
|
20250117,123300,104847095,4760,4760,4760,4760,0
|
|
20250117,123200,104847095,4760,4760,4760,4760,0
|
|
20250117,123100,104847095,4760,4760,4760,4760,0
|
|
20250117,123000,104847095,4760,4760,4760,4760,0
|
|
20250117,122900,104847095,4760,4760,4760,4760,0
|
|
20250117,122800,104847095,4760,4760,4760,4760,0
|
|
20250117,122700,104847095,4760,4760,4760,4760,0
|
|
20250117,122600,104847095,4760,4760,4760,4760,0
|
|
20250117,122500,104847095,4760,4750,4760,4750,264
|
|
20250117,122400,103591445,4735,4735,4735,4735,0
|
|
20250117,122300,103591445,4735,4745,4745,4735,226
|
|
20250117,122200,102521225,4750,4750,4750,4750,1
|
|
20250117,122100,102516475,4740,4740,4740,4740,0
|
|
20250117,122000,102516475,4740,4740,4740,4740,0
|
|
20250117,121900,102516475,4740,4740,4740,4740,0
|
|
20250117,121800,102516475,4740,4740,4740,4740,1
|
|
20250117,121700,102511735,4740,4740,4740,4740,0
|
|
20250117,121600,102511735,4740,4740,4740,4740,20
|
|
20250117,121500,102416935,4740,4740,4740,4740,3
|
|
20250117,121400,102402715,4750,4735,4755,4735,16
|
|
20250117,121300,102326920,4735,4735,4735,4735,0
|
|
20250117,121200,102326920,4735,4735,4735,4735,0
|
|
20250117,121100,102326920,4735,4735,4735,4735,0
|
|
20250117,121000,102326920,4735,4735,4735,4735,150
|
|
20250117,120900,101616670,4735,4735,4735,4735,0
|
|
20250117,120800,101616670,4735,4740,4740,4735,2000
|
|
20250117,120700,92141330,4740,4740,4740,4740,1
|
|
20250117,120600,92136590,4760,4760,4760,4760,0
|
|
20250117,120500,92136590,4760,4760,4760,4760,0
|
|
20250117,120400,92136590,4760,4760,4760,4760,0
|
|
20250117,120300,92136590,4760,4760,4760,4760,0
|
|
20250117,120200,92136590,4760,4760,4760,4760,0
|
|
20250117,120100,92136590,4760,4760,4760,4760,0
|
|
20250117,120000,92136590,4760,4760,4760,4760,0
|
|
20250117,115900,92136590,4760,4760,4760,4760,0
|
|
20250117,115800,92136590,4760,4760,4760,4760,0
|
|
20250117,115700,92136590,4760,4760,4760,4760,0
|
|
20250117,115600,92136590,4760,4760,4760,4760,1
|
|
20250117,115500,92131830,4740,4740,4740,4740,0
|
|
20250117,115400,92131830,4740,4740,4740,4740,0
|
|
20250117,115300,92131830,4740,4740,4740,4740,0
|
|
20250117,115200,92131830,4740,4740,4740,4740,0
|
|
20250117,115100,92131830,4740,4740,4740,4740,0
|
|
20250117,115000,92131830,4740,4740,4740,4740,0
|
|
20250117,114900,92131830,4740,4740,4740,4740,0
|
|
20250117,114800,92131830,4740,4740,4740,4740,0
|
|
20250117,114700,92131830,4740,4740,4740,4740,0
|
|
20250117,114600,92131830,4740,4740,4740,4740,0
|
|
20250117,114500,92131830,4740,4740,4740,4740,0
|
|
20250117,114400,92131830,4740,4740,4740,4740,0
|
|
20250117,114300,92131830,4740,4740,4740,4740,0
|
|
20250117,114200,92131830,4740,4740,4740,4740,0
|
|
20250117,114100,92131830,4740,4740,4740,4740,0
|
|
20250117,114000,92131830,4740,4740,4740,4740,0
|
|
20250117,113900,92131830,4740,4740,4740,4740,220
|
|
20250117,113800,91089030,4740,4740,4740,4740,0
|
|
20250117,113700,91089030,4740,4740,4740,4740,0
|
|
20250117,113600,91089030,4740,4740,4740,4740,0
|
|
20250117,113500,91089030,4740,4740,4740,4740,30
|
|
20250117,113400,90946830,4740,4740,4740,4740,0
|
|
20250117,113300,90946830,4740,4740,4740,4740,0
|
|
20250117,113200,90946830,4740,4740,4740,4740,0
|
|
20250117,113100,90946830,4740,4740,4740,4740,0
|
|
20250117,113000,90946830,4740,4740,4740,4740,0
|
|
20250117,112900,90946830,4740,4740,4740,4740,0
|
|
20250117,112800,90946830,4740,4740,4740,4740,14
|
|
20250117,112700,90880470,4740,4740,4740,4740,0
|
|
20250117,112600,90880470,4740,4740,4740,4740,0
|
|
20250117,112500,90880470,4740,4740,4740,4740,0
|
|
20250117,112400,90880470,4740,4740,4740,4740,0
|
|
20250117,112300,90880470,4740,4740,4740,4740,0
|
|
20250117,112200,90880470,4740,4740,4740,4740,70
|
|
20250117,112100,90548670,4740,4740,4740,4740,0
|
|
20250117,112000,90548670,4740,4740,4740,4740,0
|
|
20250117,111900,90548670,4740,4740,4740,4740,0
|
|
20250117,111800,90548670,4740,4740,4740,4740,4
|
|
20250117,111700,90529710,4740,4740,4740,4740,0
|
|
20250117,111600,90529710,4740,4740,4740,4740,1
|
|
20250117,111500,90524970,4760,4760,4760,4760,1
|
|
20250117,111400,90520210,4735,4735,4735,4735,0
|
|
20250117,111300,90520210,4735,4735,4735,4735,0
|
|
20250117,111200,90520210,4735,4735,4735,4735,0
|
|
20250117,111100,90520210,4735,4750,4750,4735,2000
|
|
20250117,111000,81047375,4760,4760,4760,4760,2
|
|
20250117,110900,81037855,4760,4760,4760,4760,4
|
|
20250117,110800,81018815,4760,4760,4760,4760,0
|
|
20250117,110700,81018815,4760,4760,4760,4760,0
|
|
20250117,110600,81018815,4760,4760,4760,4760,0
|
|
20250117,110500,81018815,4760,4760,4760,4760,100
|
|
20250117,110400,80542815,4760,4760,4760,4760,0
|
|
20250117,110300,80542815,4760,4760,4760,4760,0
|
|
20250117,110200,80542815,4760,4760,4760,4760,0
|
|
20250117,110100,80542815,4760,4760,4760,4760,0
|
|
20250117,110000,80542815,4760,4760,4760,4760,0
|
|
20250117,105900,80542815,4760,4760,4760,4760,0
|
|
20250117,105800,80542815,4760,4735,4760,4735,4
|
|
20250117,105700,80523800,4730,4730,4730,4730,0
|
|
20250117,105600,80523800,4730,4730,4730,4730,0
|
|
20250117,105500,80523800,4730,4730,4730,4730,0
|
|
20250117,105400,80523800,4730,4735,4735,4730,88
|
|
20250117,105300,80107550,4735,4740,4740,4735,312
|
|
20250117,105200,78630220,4740,4740,4740,4740,0
|
|
20250117,105100,78630220,4740,4765,4765,4740,677
|
|
20250117,105000,75421090,4765,4765,4765,4765,0
|
|
20250117,104900,75421090,4765,4765,4765,4765,0
|
|
20250117,104800,75421090,4765,4765,4765,4765,1
|
|
20250117,104700,75416325,4740,4740,4740,4740,0
|
|
20250117,104600,75416325,4740,4740,4740,4740,0
|
|
20250117,104500,75416325,4740,4740,4740,4740,0
|
|
20250117,104400,75416325,4740,4740,4740,4740,0
|
|
20250117,104300,75416325,4740,4740,4740,4740,99
|
|
20250117,104200,74947065,4745,4745,4745,4745,200
|
|
20250117,104100,73998065,4745,4745,4745,4745,0
|
|
20250117,104000,73998065,4745,4745,4745,4745,0
|
|
20250117,103900,73998065,4745,4745,4745,4745,0
|
|
20250117,103800,73998065,4745,4745,4745,4745,25
|
|
20250117,103700,73879440,4735,4735,4735,4735,0
|
|
20250117,103600,73879440,4735,4735,4735,4735,0
|
|
20250117,103500,73879440,4735,4735,4735,4735,0
|
|
20250117,103400,73879440,4735,4735,4735,4735,0
|
|
20250117,103300,73879440,4735,4735,4735,4735,0
|
|
20250117,103200,73879440,4735,4735,4735,4735,0
|
|
20250117,103100,73879440,4735,4735,4735,4735,0
|
|
20250117,103000,73879440,4735,4735,4735,4735,0
|
|
20250117,102900,73879440,4735,4730,4780,4730,416
|
|
20250117,102800,71900830,4730,4735,4735,4730,700
|
|
20250117,102700,68587330,4745,4745,4745,4745,1
|
|
20250117,102600,68582585,4750,4750,4750,4750,1
|
|
20250117,102500,68577835,4735,4735,4735,4735,2360
|
|
20250117,102400,57403235,4755,4740,4755,4740,2004
|
|
20250117,102300,47904245,4740,4755,4755,4740,5141
|
|
20250117,102200,23513195,4755,4755,4755,4755,0
|
|
20250117,102100,23513195,4755,4755,4755,4755,0
|
|
20250117,102000,23513195,4755,4760,4760,4755,321
|
|
20250117,101900,21986655,4765,4765,4765,4765,0
|
|
20250117,101800,21986655,4765,4770,4770,4765,4
|
|
20250117,101700,21967580,4780,4780,4780,4780,0
|
|
20250117,101600,21967580,4780,4780,4780,4780,0
|
|
20250117,101500,21967580,4780,4780,4780,4780,0
|
|
20250117,101400,21967580,4780,4780,4780,4780,0
|
|
20250117,101300,21967580,4780,4780,4780,4780,0
|
|
20250117,101200,21967580,4780,4780,4780,4780,0
|
|
20250117,101100,21967580,4780,4780,4780,4780,0
|
|
20250117,101000,21967580,4780,4780,4780,4780,13
|
|
20250117,100900,21905440,4780,4780,4780,4780,1
|
|
20250117,100800,21900660,4780,4780,4780,4780,2
|
|
20250117,100700,21891100,4780,4780,4780,4780,1
|
|
20250117,100600,21886320,4755,4755,4755,4755,0
|
|
20250117,100500,21886320,4755,4755,4755,4755,0
|
|
20250117,100400,21886320,4755,4755,4755,4755,232
|
|
20250117,100300,20783160,4755,4755,4755,4755,417
|
|
20250117,100200,18800325,4760,4760,4760,4760,400
|
|
20250117,100100,16896325,4755,4755,4755,4755,0
|
|
20250117,100000,16896325,4755,4755,4755,4755,0
|
|
20250117,095900,16896325,4755,4755,4755,4755,0
|
|
20250117,095800,16896325,4755,4755,4755,4755,0
|
|
20250117,095700,16896325,4755,4755,4755,4755,105
|
|
20250117,095600,16397050,4755,4755,4755,4755,0
|
|
20250117,095500,16397050,4755,4755,4755,4755,0
|
|
20250117,095400,16397050,4755,4760,4760,4755,834
|
|
20250117,095300,12428660,4760,4765,4765,4760,929
|
|
20250117,095200,8003100,4770,4770,4770,4770,0
|
|
20250117,095100,8003100,4770,4770,4770,4770,0
|
|
20250117,095000,8003100,4770,4770,4770,4770,0
|
|
20250117,094900,8003100,4770,4770,4770,4770,50
|
|
20250117,094800,7764600,4770,4775,4775,4770,49
|
|
20250117,094700,7530860,4780,4780,4780,4780,0
|
|
20250117,094600,7530860,4780,4780,4780,4780,83
|
|
20250117,094500,7134120,4775,4775,4775,4775,0
|
|
20250117,094400,7134120,4775,4775,4775,4775,0
|
|
20250117,094300,7134120,4775,4775,4775,4775,0
|
|
20250117,094200,7134120,4775,4775,4775,4775,0
|
|
20250117,094100,7134120,4775,4775,4775,4775,15
|
|
20250117,094000,7062495,4780,4780,4780,4780,0
|
|
20250117,093900,7062495,4780,4780,4780,4780,0
|
|
20250117,093800,7062495,4780,4780,4780,4780,5
|
|
20250117,093700,7038595,4785,4785,4785,4785,0
|
|
20250117,093600,7038595,4785,4785,4785,4785,0
|
|
20250117,093500,7038595,4785,4785,4785,4785,0
|
|
20250117,093400,7038595,4785,4785,4785,4785,0
|
|
20250117,093300,7038595,4785,4785,4785,4785,0
|
|
20250117,093200,7038595,4785,4785,4785,4785,3
|
|
20250117,093100,7024240,4790,4790,4790,4790,1
|
|
20250117,093000,7019450,4770,4770,4770,4770,0
|
|
20250117,092900,7019450,4770,4770,4770,4770,0
|
|
20250117,092800,7019450,4770,4770,4770,4770,0
|
|
20250117,092700,7019450,4770,4770,4770,4770,17
|
|
20250117,092600,6938360,4775,4775,4775,4775,0
|
|
20250117,092500,6938360,4775,4775,4775,4775,0
|
|
20250117,092400,6938360,4775,4775,4775,4775,0
|
|
20250117,092300,6938360,4775,4775,4775,4775,0
|
|
20250117,092200,6938360,4775,4775,4775,4775,0
|
|
20250117,092100,6938360,4775,4775,4775,4775,0
|
|
20250117,092000,6938360,4775,4775,4775,4775,185
|
|
20250117,091900,6054985,4775,4775,4775,4775,430
|
|
20250117,091800,4001735,4765,4765,4765,4765,0
|
|
20250117,091700,4001735,4765,4765,4765,4765,0
|
|
20250117,091600,4001735,4765,4765,4765,4765,0
|
|
20250117,091500,4001735,4765,4765,4765,4765,0
|
|
20250117,091400,4001735,4765,4765,4765,4765,0
|
|
20250117,091300,4001735,4765,4765,4765,4765,0
|
|
20250117,091200,4001735,4765,4765,4765,4765,0
|
|
20250117,091100,4001735,4765,4765,4765,4765,0
|
|
20250117,091000,4001735,4765,4765,4765,4765,0
|
|
20250117,090900,4001735,4765,4765,4765,4765,0
|
|
20250117,090800,4001735,4765,4765,4765,4765,0
|
|
20250117,090700,4001735,4765,4765,4795,4760,86
|
|
20250117,090600,3591970,4800,4800,4800,4800,0
|
|
20250117,090500,3591970,4800,4800,4800,4800,0
|
|
20250117,090400,3591970,4800,4800,4800,4800,0
|
|
20250117,090300,3591970,4800,4800,4800,4800,100
|
|
20250117,090200,3111970,4800,4780,4810,4780,74
|
|
20250117,090100,2756700,4790,4790,4790,4790,0
|
|
20250117,090000,2756700,4790,4810,4810,4790,575
|