632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192900,211418490,4690,4690,4690,4690,421
|
|
20250120,192800,211418490,4690,4690,4690,4690,0
|
|
20250120,192700,211418490,4690,4690,4690,4690,0
|
|
20250120,192600,211418490,4690,4690,4690,4690,0
|
|
20250120,192500,211418490,4690,4690,4690,4690,0
|
|
20250120,192400,211418490,4690,4690,4690,4690,0
|
|
20250120,192300,211418490,4690,4690,4690,4690,0
|
|
20250120,192200,211418490,4690,4690,4690,4690,0
|
|
20250120,192100,211418490,4690,4690,4690,4690,0
|
|
20250120,192000,211418490,4690,4690,4690,4690,0
|
|
20250120,191900,211418490,4690,4690,4690,4690,0
|
|
20250120,191800,211418490,4690,4690,4690,4690,0
|
|
20250120,191700,211418490,4690,4690,4690,4690,0
|
|
20250120,191600,211418490,4690,4690,4690,4690,0
|
|
20250120,191500,211418490,4690,4690,4690,4690,0
|
|
20250120,191400,211418490,4690,4690,4690,4690,0
|
|
20250120,191300,211418490,4690,4690,4690,4690,0
|
|
20250120,191200,211418490,4690,4690,4690,4690,0
|
|
20250120,191100,211418490,4690,4690,4690,4690,0
|
|
20250120,191000,211418490,4690,4690,4690,4690,0
|
|
20250120,190900,211418490,4690,4690,4690,4690,0
|
|
20250120,190800,211418490,4690,4690,4690,4690,0
|
|
20250120,190700,211418490,4690,4690,4690,4690,0
|
|
20250120,190600,211418490,4690,4690,4690,4690,0
|
|
20250120,190500,211418490,4690,4690,4690,4690,0
|
|
20250120,190400,211418490,4690,4690,4690,4690,0
|
|
20250120,190300,211418490,4690,4690,4690,4690,0
|
|
20250120,190200,211418490,4690,4690,4690,4690,0
|
|
20250120,190100,211418490,4690,4690,4690,4690,0
|
|
20250120,190000,211418490,4690,4690,4690,4690,0
|
|
20250120,185900,211418490,4690,4690,4690,4690,421
|
|
20250120,185800,211418490,4690,4690,4690,4690,0
|
|
20250120,185700,211418490,4690,4690,4690,4690,0
|
|
20250120,185600,211418490,4690,4690,4690,4690,0
|
|
20250120,185500,211418490,4690,4690,4690,4690,0
|
|
20250120,185400,211418490,4690,4690,4690,4690,0
|
|
20250120,185300,211418490,4690,4690,4690,4690,0
|
|
20250120,185200,211418490,4690,4690,4690,4690,0
|
|
20250120,185100,211418490,4690,4690,4690,4690,0
|
|
20250120,185000,211418490,4690,4690,4690,4690,0
|
|
20250120,184900,211418490,4690,4690,4690,4690,0
|
|
20250120,184800,211418490,4690,4690,4690,4690,0
|
|
20250120,184700,211418490,4690,4690,4690,4690,0
|
|
20250120,184600,211418490,4690,4690,4690,4690,0
|
|
20250120,184500,211418490,4690,4690,4690,4690,0
|
|
20250120,184400,211418490,4690,4690,4690,4690,0
|
|
20250120,184300,211418490,4690,4690,4690,4690,0
|
|
20250120,184200,211418490,4690,4690,4690,4690,0
|
|
20250120,184100,211418490,4690,4690,4690,4690,0
|
|
20250120,184000,211418490,4690,4690,4690,4690,0
|
|
20250120,183900,211418490,4690,4690,4690,4690,0
|
|
20250120,183800,211418490,4690,4690,4690,4690,0
|
|
20250120,183700,211418490,4690,4690,4690,4690,0
|
|
20250120,183600,211418490,4690,4690,4690,4690,0
|
|
20250120,183500,211418490,4690,4690,4690,4690,0
|
|
20250120,183400,211418490,4690,4690,4690,4690,0
|
|
20250120,183300,211418490,4690,4690,4690,4690,0
|
|
20250120,183200,211418490,4690,4690,4690,4690,0
|
|
20250120,183100,211418490,4690,4690,4690,4690,0
|
|
20250120,183000,211418490,4690,4690,4690,4690,0
|
|
20250120,182900,211418490,4690,4690,4690,4690,421
|
|
20250120,182800,211418490,4690,4690,4690,4690,0
|
|
20250120,182700,211418490,4690,4690,4690,4690,0
|
|
20250120,182600,211418490,4690,4690,4690,4690,0
|
|
20250120,182500,211418490,4690,4690,4690,4690,0
|
|
20250120,182400,211418490,4690,4690,4690,4690,0
|
|
20250120,182300,211418490,4690,4690,4690,4690,0
|
|
20250120,182200,211418490,4690,4690,4690,4690,0
|
|
20250120,182100,211418490,4690,4690,4690,4690,0
|
|
20250120,182000,211418490,4690,4690,4690,4690,0
|
|
20250120,181900,211418490,4690,4690,4690,4690,0
|
|
20250120,181800,211418490,4690,4690,4690,4690,0
|
|
20250120,181700,211418490,4690,4690,4690,4690,0
|
|
20250120,181600,211418490,4690,4690,4690,4690,0
|
|
20250120,181500,211418490,4690,4690,4690,4690,0
|
|
20250120,181400,211418490,4690,4690,4690,4690,0
|
|
20250120,181300,211418490,4690,4690,4690,4690,0
|
|
20250120,181200,211418490,4690,4690,4690,4690,0
|
|
20250120,181100,211418490,4690,4690,4690,4690,0
|
|
20250120,181000,211418490,4690,4690,4690,4690,0
|
|
20250120,180900,211418490,4690,4690,4690,4690,0
|
|
20250120,180800,211418490,4690,4690,4690,4690,0
|
|
20250120,180700,211418490,4690,4690,4690,4690,0
|
|
20250120,180600,211418490,4690,4690,4690,4690,0
|
|
20250120,180500,211418490,4690,4690,4690,4690,0
|
|
20250120,180400,211418490,4690,4690,4690,4690,0
|
|
20250120,180300,211418490,4690,4690,4690,4690,0
|
|
20250120,180200,211418490,4690,4690,4690,4690,0
|
|
20250120,180100,211418490,4690,4690,4690,4690,0
|
|
20250120,180000,211418490,4690,4690,4690,4690,0
|
|
20250120,175900,211418490,4690,4690,4690,4690,421
|
|
20250120,175800,211418490,4690,4690,4690,4690,0
|
|
20250120,175700,211418490,4690,4690,4690,4690,0
|
|
20250120,175600,211418490,4690,4690,4690,4690,0
|
|
20250120,175500,211418490,4690,4690,4690,4690,0
|
|
20250120,175400,211418490,4690,4690,4690,4690,0
|
|
20250120,175300,211418490,4690,4690,4690,4690,0
|
|
20250120,175200,211418490,4690,4690,4690,4690,0
|
|
20250120,175100,211418490,4690,4690,4690,4690,0
|
|
20250120,175000,211418490,4690,4690,4690,4690,0
|
|
20250120,174900,211418490,4690,4690,4690,4690,0
|
|
20250120,174800,211418490,4690,4690,4690,4690,0
|
|
20250120,174700,211418490,4690,4690,4690,4690,0
|
|
20250120,174600,211418490,4690,4690,4690,4690,0
|
|
20250120,174500,211418490,4690,4690,4690,4690,0
|
|
20250120,174400,211418490,4690,4690,4690,4690,0
|
|
20250120,174300,211418490,4690,4690,4690,4690,0
|
|
20250120,174200,211418490,4690,4690,4690,4690,0
|
|
20250120,174100,211418490,4690,4690,4690,4690,0
|
|
20250120,174000,211418490,4690,4690,4690,4690,0
|
|
20250120,173900,211418490,4690,4690,4690,4690,0
|
|
20250120,173800,211418490,4690,4690,4690,4690,0
|
|
20250120,173700,211418490,4690,4690,4690,4690,0
|
|
20250120,173600,211418490,4690,4690,4690,4690,0
|
|
20250120,173500,211418490,4690,4690,4690,4690,0
|
|
20250120,173400,211418490,4690,4690,4690,4690,0
|
|
20250120,173300,211418490,4690,4690,4690,4690,0
|
|
20250120,173200,211418490,4690,4690,4690,4690,0
|
|
20250120,173100,211418490,4690,4690,4690,4690,0
|
|
20250120,173000,211418490,4690,4690,4690,4690,0
|
|
20250120,172900,211418490,4690,4690,4690,4690,421
|
|
20250120,172800,211418490,4690,4690,4690,4690,0
|
|
20250120,172700,211418490,4690,4690,4690,4690,0
|
|
20250120,172600,211418490,4690,4690,4690,4690,0
|
|
20250120,172500,211418490,4690,4690,4690,4690,0
|
|
20250120,172400,211418490,4690,4690,4690,4690,0
|
|
20250120,172300,211418490,4690,4690,4690,4690,0
|
|
20250120,172200,211418490,4690,4690,4690,4690,0
|
|
20250120,172100,211418490,4690,4690,4690,4690,0
|
|
20250120,172000,211418490,4690,4690,4690,4690,0
|
|
20250120,171900,211418490,4690,4690,4690,4690,0
|
|
20250120,171800,211418490,4690,4690,4690,4690,0
|
|
20250120,171700,211418490,4690,4690,4690,4690,0
|
|
20250120,171600,211418490,4690,4690,4690,4690,0
|
|
20250120,171500,211418490,4690,4690,4690,4690,0
|
|
20250120,171400,211418490,4690,4690,4690,4690,0
|
|
20250120,171300,211418490,4690,4690,4690,4690,0
|
|
20250120,171200,211418490,4690,4690,4690,4690,0
|
|
20250120,171100,211418490,4690,4690,4690,4690,0
|
|
20250120,171000,211418490,4690,4690,4690,4690,0
|
|
20250120,170900,211418490,4690,4690,4690,4690,0
|
|
20250120,170800,211418490,4690,4690,4690,4690,0
|
|
20250120,170700,211418490,4690,4690,4690,4690,0
|
|
20250120,170600,211418490,4690,4690,4690,4690,0
|
|
20250120,170500,211418490,4690,4690,4690,4690,0
|
|
20250120,170400,211418490,4690,4690,4690,4690,0
|
|
20250120,170300,211418490,4690,4690,4690,4690,0
|
|
20250120,170200,211418490,4690,4690,4690,4690,0
|
|
20250120,170100,211418490,4690,4690,4690,4690,0
|
|
20250120,170000,211418490,4690,4690,4690,4690,0
|
|
20250120,165900,211418490,4690,4690,4690,4690,421
|
|
20250120,165800,211418490,4690,4690,4690,4690,0
|
|
20250120,165700,211418490,4690,4690,4690,4690,0
|
|
20250120,165600,211418490,4690,4690,4690,4690,0
|
|
20250120,165500,211418490,4690,4690,4690,4690,0
|
|
20250120,165400,211418490,4690,4690,4690,4690,0
|
|
20250120,165300,211418490,4690,4690,4690,4690,0
|
|
20250120,165200,211418490,4690,4690,4690,4690,0
|
|
20250120,165100,211418490,4690,4690,4690,4690,0
|
|
20250120,165000,211418490,4690,4690,4690,4690,0
|
|
20250120,164900,211418490,4690,4690,4690,4690,0
|
|
20250120,164800,211418490,4690,4690,4690,4690,0
|
|
20250120,164700,211418490,4690,4690,4690,4690,0
|
|
20250120,164600,211418490,4690,4690,4690,4690,0
|
|
20250120,164500,211418490,4690,4690,4690,4690,0
|
|
20250120,164400,211418490,4690,4690,4690,4690,0
|
|
20250120,164300,211418490,4690,4690,4690,4690,0
|
|
20250120,164200,211418490,4690,4690,4690,4690,0
|
|
20250120,164100,211418490,4690,4690,4690,4690,0
|
|
20250120,164000,211418490,4690,4690,4690,4690,0
|
|
20250120,163900,211418490,4690,4690,4690,4690,0
|
|
20250120,163800,211418490,4690,4690,4690,4690,0
|
|
20250120,163700,211418490,4690,4690,4690,4690,0
|
|
20250120,163600,211418490,4690,4690,4690,4690,0
|
|
20250120,163500,211418490,4690,4690,4690,4690,0
|
|
20250120,163400,211418490,4690,4690,4690,4690,0
|
|
20250120,163300,211418490,4690,4690,4690,4690,0
|
|
20250120,163200,211418490,4690,4690,4690,4690,0
|
|
20250120,163100,211418490,4690,4690,4690,4690,0
|
|
20250120,163000,211418490,4690,4690,4690,4690,0
|
|
20250120,162900,211418490,4690,4690,4690,4690,421
|
|
20250120,162800,211418490,4690,4690,4690,4690,0
|
|
20250120,162700,211418490,4690,4690,4690,4690,0
|
|
20250120,162600,211418490,4690,4690,4690,4690,0
|
|
20250120,162500,211418490,4690,4690,4690,4690,0
|
|
20250120,162400,211418490,4690,4690,4690,4690,0
|
|
20250120,162300,211418490,4690,4690,4690,4690,0
|
|
20250120,162200,211418490,4690,4690,4690,4690,0
|
|
20250120,162100,211418490,4690,4690,4690,4690,0
|
|
20250120,162000,211418490,4690,4690,4690,4690,0
|
|
20250120,161900,211418490,4690,4690,4690,4690,0
|
|
20250120,161800,211418490,4690,4690,4690,4690,0
|
|
20250120,161700,211418490,4690,4690,4690,4690,0
|
|
20250120,161600,211418490,4690,4690,4690,4690,0
|
|
20250120,161500,211418490,4690,4690,4690,4690,0
|
|
20250120,161400,211418490,4690,4690,4690,4690,0
|
|
20250120,161300,211418490,4690,4690,4690,4690,0
|
|
20250120,161200,211418490,4690,4690,4690,4690,0
|
|
20250120,161100,211418490,4690,4690,4690,4690,0
|
|
20250120,161000,211418490,4690,4690,4690,4690,0
|
|
20250120,160900,211418490,4690,4690,4690,4690,0
|
|
20250120,160800,211418490,4690,4690,4690,4690,0
|
|
20250120,160700,211418490,4690,4690,4690,4690,0
|
|
20250120,160600,211418490,4690,4690,4690,4690,0
|
|
20250120,160500,211418490,4690,4690,4690,4690,0
|
|
20250120,160400,211418490,4690,4690,4690,4690,0
|
|
20250120,160300,211418490,4690,4690,4690,4690,0
|
|
20250120,160200,211418490,4690,4690,4690,4690,0
|
|
20250120,160100,211418490,4690,4690,4690,4690,0
|
|
20250120,160000,211418490,4690,4690,4690,4690,0
|
|
20250120,155900,211418490,4690,4690,4690,4690,421
|
|
20250120,155800,211418490,4690,4690,4690,4690,0
|
|
20250120,155700,211418490,4690,4690,4690,4690,0
|
|
20250120,155600,211418490,4690,4690,4690,4690,0
|
|
20250120,155500,211418490,4690,4690,4690,4690,0
|
|
20250120,155400,211418490,4690,4690,4690,4690,0
|
|
20250120,155300,211418490,4690,4690,4690,4690,0
|
|
20250120,155200,211418490,4690,4690,4690,4690,0
|
|
20250120,155100,211418490,4690,4690,4690,4690,0
|
|
20250120,155000,211418490,4690,4690,4690,4690,0
|
|
20250120,154900,211418490,4690,4690,4690,4690,0
|
|
20250120,154800,211418490,4690,4690,4690,4690,0
|
|
20250120,154700,211418490,4690,4690,4690,4690,0
|
|
20250120,154600,211418490,4690,4690,4690,4690,0
|
|
20250120,154500,211418490,4690,4690,4690,4690,0
|
|
20250120,154400,211418490,4690,4690,4690,4690,0
|
|
20250120,154300,211418490,4690,4690,4690,4690,0
|
|
20250120,154200,211418490,4690,4690,4690,4690,0
|
|
20250120,154100,211418490,4690,4690,4690,4690,0
|
|
20250120,154000,211418490,4690,4690,4690,4690,0
|
|
20250120,153900,211418490,4690,4690,4690,4690,0
|
|
20250120,153800,211418490,4690,4690,4690,4690,0
|
|
20250120,153700,211418490,4690,4690,4690,4690,0
|
|
20250120,153600,211418490,4690,4690,4690,4690,0
|
|
20250120,153500,211418490,4690,4690,4690,4690,0
|
|
20250120,153400,211418490,4690,4690,4690,4690,0
|
|
20250120,153300,211418490,4690,4690,4690,4690,0
|
|
20250120,153200,211418490,4690,4690,4690,4690,0
|
|
20250120,153100,211418490,4690,4690,4690,4690,0
|
|
20250120,153000,211418490,4690,4690,4690,4690,421
|
|
20250120,152900,209444000,4690,4690,4690,4690,0
|
|
20250120,152800,209444000,4690,4690,4690,4690,0
|
|
20250120,152700,209444000,4690,4690,4690,4690,0
|
|
20250120,152600,209444000,4690,4690,4690,4690,0
|
|
20250120,152500,209444000,4690,4690,4690,4690,0
|
|
20250120,152400,209444000,4690,4690,4690,4690,0
|
|
20250120,152300,209444000,4690,4690,4690,4690,0
|
|
20250120,152200,209444000,4690,4690,4690,4690,0
|
|
20250120,152100,209444000,4690,4690,4690,4690,0
|
|
20250120,152000,209444000,4690,4690,4690,4690,0
|
|
20250120,151900,209444000,4690,4690,4690,4690,46
|
|
20250120,151800,209228260,4690,4690,4690,4690,38
|
|
20250120,151700,209050040,4690,4690,4690,4690,0
|
|
20250120,151600,209050040,4690,4690,4690,4690,0
|
|
20250120,151500,209050040,4690,4690,4690,4690,2
|
|
20250120,151400,209040660,4690,4690,4690,4690,6
|
|
20250120,151300,209012520,4670,4670,4670,4670,0
|
|
20250120,151200,209012520,4670,4670,4670,4670,0
|
|
20250120,151100,209012520,4670,4670,4670,4670,0
|
|
20250120,151000,209012520,4670,4700,4700,4670,312
|
|
20250120,150900,207555360,4700,4700,4700,4700,1005
|
|
20250120,150800,202831860,4700,4700,4700,4700,0
|
|
20250120,150700,202831860,4700,4700,4700,4700,0
|
|
20250120,150600,202831860,4700,4700,4700,4700,0
|
|
20250120,150500,202831860,4700,4700,4700,4700,0
|
|
20250120,150400,202831860,4700,4700,4700,4700,1
|
|
20250120,150300,202827160,4700,4700,4700,4700,10
|
|
20250120,150200,202780160,4700,4700,4700,4700,0
|
|
20250120,150100,202780160,4700,4700,4700,4700,0
|
|
20250120,150000,202780160,4700,4700,4700,4700,0
|
|
20250120,145900,202780160,4700,4700,4700,4700,0
|
|
20250120,145800,202780160,4700,4700,4700,4700,0
|
|
20250120,145700,202780160,4700,4690,4700,4690,308
|
|
20250120,145600,201334105,4665,4665,4665,4665,0
|
|
20250120,145500,201334105,4665,4665,4665,4665,0
|
|
20250120,145400,201334105,4665,4665,4665,4665,0
|
|
20250120,145300,201334105,4665,4665,4665,4665,0
|
|
20250120,145200,201334105,4665,4665,4665,4665,0
|
|
20250120,145100,201334105,4665,4665,4665,4665,0
|
|
20250120,145000,201334105,4665,4665,4665,4665,0
|
|
20250120,144900,201334105,4665,4665,4665,4665,0
|
|
20250120,144800,201334105,4665,4675,4675,4665,422
|
|
20250120,144700,199363475,4665,4670,4670,4665,1205
|
|
20250120,144600,193742075,4700,4700,4700,4700,0
|
|
20250120,144500,193742075,4700,4700,4700,4700,0
|
|
20250120,144400,193742075,4700,4700,4700,4700,0
|
|
20250120,144300,193742075,4700,4700,4700,4700,0
|
|
20250120,144200,193742075,4700,4700,4700,4700,0
|
|
20250120,144100,193742075,4700,4700,4700,4700,16
|
|
20250120,144000,193666875,4700,4670,4700,4665,864
|
|
20250120,143900,189610030,4665,4665,4665,4665,100
|
|
20250120,143800,189143530,4665,4670,4670,4665,200
|
|
20250120,143700,188210475,4670,4665,4685,4665,333
|
|
20250120,143600,186656240,4665,4670,4670,4665,1529
|
|
20250120,143500,179517310,4670,4670,4670,4670,502
|
|
20250120,143400,177172970,4685,4685,4685,4685,0
|
|
20250120,143300,177172970,4685,4685,4685,4685,0
|
|
20250120,143200,177172970,4685,4685,4685,4685,0
|
|
20250120,143100,177172970,4685,4685,4685,4685,0
|
|
20250120,143000,177172970,4685,4685,4685,4685,0
|
|
20250120,142900,177172970,4685,4685,4685,4685,0
|
|
20250120,142800,177172970,4685,4685,4685,4685,0
|
|
20250120,142700,177172970,4685,4685,4685,4685,8
|
|
20250120,142600,177135490,4670,4670,4670,4670,0
|
|
20250120,142500,177135490,4670,4670,4670,4670,0
|
|
20250120,142400,177135490,4670,4670,4670,4670,2
|
|
20250120,142300,177126150,4670,4670,4670,4670,0
|
|
20250120,142200,177126150,4670,4670,4670,4670,0
|
|
20250120,142100,177126150,4670,4670,4670,4670,0
|
|
20250120,142000,177126150,4670,4670,4670,4670,0
|
|
20250120,141900,177126150,4670,4670,4670,4670,15
|
|
20250120,141800,177056100,4670,4670,4670,4670,0
|
|
20250120,141700,177056100,4670,4670,4670,4670,0
|
|
20250120,141600,177056100,4670,4670,4670,4670,0
|
|
20250120,141500,177056100,4670,4670,4670,4670,0
|
|
20250120,141400,177056100,4670,4670,4670,4670,0
|
|
20250120,141300,177056100,4670,4670,4670,4670,0
|
|
20250120,141200,177056100,4670,4670,4670,4670,150
|
|
20250120,141100,176355600,4675,4670,4675,4670,350
|
|
20250120,141000,174720850,4675,4675,4675,4675,0
|
|
20250120,140900,174720850,4675,4675,4675,4675,0
|
|
20250120,140800,174720850,4675,4675,4675,4675,160
|
|
20250120,140700,173972850,4700,4700,4700,4700,0
|
|
20250120,140600,173972850,4700,4700,4700,4700,0
|
|
20250120,140500,173972850,4700,4700,4700,4700,0
|
|
20250120,140400,173972850,4700,4700,4700,4700,0
|
|
20250120,140300,173972850,4700,4700,4700,4700,0
|
|
20250120,140200,173972850,4700,4700,4700,4700,0
|
|
20250120,140100,173972850,4700,4700,4700,4700,0
|
|
20250120,140000,173972850,4700,4700,4700,4700,0
|
|
20250120,135900,173972850,4700,4700,4700,4700,0
|
|
20250120,135800,173972850,4700,4700,4700,4700,0
|
|
20250120,135700,173972850,4700,4700,4700,4700,0
|
|
20250120,135600,173972850,4700,4700,4700,4700,10
|
|
20250120,135500,173925850,4700,4700,4700,4700,0
|
|
20250120,135400,173925850,4700,4700,4700,4700,0
|
|
20250120,135300,173925850,4700,4700,4700,4700,0
|
|
20250120,135200,173925850,4700,4700,4700,4700,0
|
|
20250120,135100,173925850,4700,4700,4700,4700,0
|
|
20250120,135000,173925850,4700,4700,4700,4700,0
|
|
20250120,134900,173925850,4700,4700,4700,4700,0
|
|
20250120,134800,173925850,4700,4680,4700,4680,2041
|
|
20250120,134700,164333765,4680,4680,4680,4680,0
|
|
20250120,134600,164333765,4680,4680,4680,4680,13
|
|
20250120,134500,164272925,4695,4695,4695,4695,0
|
|
20250120,134400,164272925,4695,4695,4695,4695,0
|
|
20250120,134300,164272925,4695,4695,4695,4695,0
|
|
20250120,134200,164272925,4695,4695,4695,4695,0
|
|
20250120,134100,164272925,4695,4695,4695,4695,5
|
|
20250120,134000,164249450,4680,4680,4680,4680,0
|
|
20250120,133900,164249450,4680,4680,4680,4680,249
|
|
20250120,133800,163084130,4700,4695,4700,4695,1000
|
|
20250120,133700,158386630,4695,4695,4695,4695,133
|
|
20250120,133600,157762195,4695,4695,4695,4695,190
|
|
20250120,133500,156870145,4665,4665,4665,4665,0
|
|
20250120,133400,156870145,4665,4665,4665,4665,0
|
|
20250120,133300,156870145,4665,4665,4665,4665,0
|
|
20250120,133200,156870145,4665,4665,4665,4665,0
|
|
20250120,133100,156870145,4665,4665,4665,4665,0
|
|
20250120,133000,156870145,4665,4665,4665,4665,0
|
|
20250120,132900,156870145,4665,4670,4670,4665,200
|
|
20250120,132800,155936195,4670,4670,4670,4670,0
|
|
20250120,132700,155936195,4670,4670,4670,4670,0
|
|
20250120,132600,155936195,4670,4670,4670,4670,16
|
|
20250120,132500,155861475,4690,4690,4690,4690,0
|
|
20250120,132400,155861475,4690,4690,4690,4690,0
|
|
20250120,132300,155861475,4690,4690,4690,4690,0
|
|
20250120,132200,155861475,4690,4690,4690,4690,0
|
|
20250120,132100,155861475,4690,4690,4690,4690,5
|
|
20250120,132000,155838025,4665,4665,4665,4665,0
|
|
20250120,131900,155838025,4665,4665,4665,4665,0
|
|
20250120,131800,155838025,4665,4665,4665,4665,0
|
|
20250120,131700,155838025,4665,4665,4665,4665,0
|
|
20250120,131600,155838025,4665,4665,4665,4665,0
|
|
20250120,131500,155838025,4665,4665,4665,4665,0
|
|
20250120,131400,155838025,4665,4665,4665,4665,0
|
|
20250120,131300,155838025,4665,4665,4665,4665,0
|
|
20250120,131200,155838025,4665,4665,4665,4665,0
|
|
20250120,131100,155838025,4665,4665,4665,4665,0
|
|
20250120,131000,155838025,4665,4665,4665,4665,0
|
|
20250120,130900,155838025,4665,4665,4665,4665,0
|
|
20250120,130800,155838025,4665,4665,4665,4665,0
|
|
20250120,130700,155838025,4665,4665,4665,4665,0
|
|
20250120,130600,155838025,4665,4665,4665,4665,0
|
|
20250120,130500,155838025,4665,4675,4675,4665,344
|
|
20250120,130400,154231200,4675,4675,4675,4675,0
|
|
20250120,130300,154231200,4675,4675,4675,4675,0
|
|
20250120,130200,154231200,4675,4675,4675,4675,0
|
|
20250120,130100,154231200,4675,4675,4675,4675,0
|
|
20250120,130000,154231200,4675,4675,4675,4675,0
|
|
20250120,125900,154231200,4675,4675,4675,4675,0
|
|
20250120,125800,154231200,4675,4675,4675,4675,0
|
|
20250120,125700,154231200,4675,4675,4675,4675,0
|
|
20250120,125600,154231200,4675,4675,4675,4675,0
|
|
20250120,125500,154231200,4675,4675,4675,4675,0
|
|
20250120,125400,154231200,4675,4675,4675,4675,0
|
|
20250120,125300,154231200,4675,4675,4675,4675,0
|
|
20250120,125200,154231200,4675,4675,4675,4675,200
|
|
20250120,125100,153296200,4675,4675,4675,4675,0
|
|
20250120,125000,153296200,4675,4695,4695,4675,730
|
|
20250120,124900,149883245,4700,4700,4700,4700,0
|
|
20250120,124800,149883245,4700,4700,4700,4700,0
|
|
20250120,124700,149883245,4700,4700,4700,4700,0
|
|
20250120,124600,149883245,4700,4700,4700,4700,0
|
|
20250120,124500,149883245,4700,4700,4700,4700,0
|
|
20250120,124400,149883245,4700,4700,4700,4700,0
|
|
20250120,124300,149883245,4700,4700,4700,4700,0
|
|
20250120,124200,149883245,4700,4700,4700,4700,0
|
|
20250120,124100,149883245,4700,4700,4700,4700,250
|
|
20250120,124000,148708245,4700,4700,4700,4700,630
|
|
20250120,123900,145747245,4690,4690,4690,4690,208
|
|
20250120,123800,144771725,4680,4680,4680,4680,0
|
|
20250120,123700,144771725,4680,4680,4680,4680,0
|
|
20250120,123600,144771725,4680,4680,4680,4680,0
|
|
20250120,123500,144771725,4680,4680,4680,4680,0
|
|
20250120,123400,144771725,4680,4680,4680,4680,0
|
|
20250120,123300,144771725,4680,4680,4680,4680,0
|
|
20250120,123200,144771725,4680,4675,4680,4675,670
|
|
20250120,123100,141637680,4675,4675,4675,4675,0
|
|
20250120,123000,141637680,4675,4675,4675,4675,0
|
|
20250120,122900,141637680,4675,4670,4675,4670,501
|
|
20250120,122800,139295515,4670,4670,4670,4670,263
|
|
20250120,122700,138067305,4670,4670,4670,4670,0
|
|
20250120,122600,138067305,4670,4670,4670,4670,0
|
|
20250120,122500,138067305,4670,4670,4670,4670,0
|
|
20250120,122400,138067305,4670,4670,4670,4670,0
|
|
20250120,122300,138067305,4670,4660,4670,4660,1253
|
|
20250120,122200,132223155,4655,4655,4655,4655,0
|
|
20250120,122100,132223155,4655,4655,4655,4655,0
|
|
20250120,122000,132223155,4655,4655,4655,4655,0
|
|
20250120,121900,132223155,4655,4655,4655,4655,0
|
|
20250120,121800,132223155,4655,4655,4655,4655,0
|
|
20250120,121700,132223155,4655,4655,4655,4655,0
|
|
20250120,121600,132223155,4655,4655,4655,4655,0
|
|
20250120,121500,132223155,4655,4655,4655,4655,80
|
|
20250120,121400,131850755,4650,4650,4650,4650,0
|
|
20250120,121300,131850755,4650,4650,4650,4650,0
|
|
20250120,121200,131850755,4650,4670,4670,4650,3000
|
|
20250120,121100,117875460,4680,4680,4680,4680,0
|
|
20250120,121000,117875460,4680,4680,4680,4680,0
|
|
20250120,120900,117875460,4680,4680,4680,4680,3
|
|
20250120,120800,117861420,4670,4670,4670,4670,0
|
|
20250120,120700,117861420,4670,4670,4670,4670,0
|
|
20250120,120600,117861420,4670,4670,4670,4670,5
|
|
20250120,120500,117838070,4670,4670,4670,4670,0
|
|
20250120,120400,117838070,4670,4670,4670,4670,0
|
|
20250120,120300,117838070,4670,4670,4670,4670,85
|
|
20250120,120200,117441120,4670,4670,4670,4670,0
|
|
20250120,120100,117441120,4670,4670,4670,4670,0
|
|
20250120,120000,117441120,4670,4670,4670,4670,0
|
|
20250120,115900,117441120,4670,4670,4670,4670,0
|
|
20250120,115800,117441120,4670,4670,4670,4670,0
|
|
20250120,115700,117441120,4670,4670,4670,4670,0
|
|
20250120,115600,117441120,4670,4670,4670,4670,0
|
|
20250120,115500,117441120,4670,4670,4670,4670,1
|
|
20250120,115400,117436450,4665,4665,4665,4665,0
|
|
20250120,115300,117436450,4665,4665,4665,4665,0
|
|
20250120,115200,117436450,4665,4665,4665,4665,0
|
|
20250120,115100,117436450,4665,4665,4665,4665,0
|
|
20250120,115000,117436450,4665,4665,4665,4665,0
|
|
20250120,114900,117436450,4665,4665,4665,4665,0
|
|
20250120,114800,117436450,4665,4665,4665,4665,0
|
|
20250120,114700,117436450,4665,4665,4665,4665,0
|
|
20250120,114600,117436450,4665,4665,4665,4665,0
|
|
20250120,114500,117436450,4665,4665,4665,4665,0
|
|
20250120,114400,117436450,4665,4665,4665,4665,0
|
|
20250120,114300,117436450,4665,4665,4665,4665,0
|
|
20250120,114200,117436450,4665,4675,4675,4665,1000
|
|
20250120,114100,112770050,4675,4675,4675,4675,129
|
|
20250120,114000,112166975,4675,4675,4675,4675,0
|
|
20250120,113900,112166975,4675,4675,4675,4675,30
|
|
20250120,113800,112026725,4675,4675,4675,4675,167
|
|
20250120,113700,111246000,4665,4665,4665,4665,0
|
|
20250120,113600,111246000,4665,4665,4665,4665,0
|
|
20250120,113500,111246000,4665,4665,4665,4665,0
|
|
20250120,113400,111246000,4665,4665,4665,4665,100
|
|
20250120,113300,110779500,4665,4665,4665,4665,0
|
|
20250120,113200,110779500,4665,4665,4665,4665,0
|
|
20250120,113100,110779500,4665,4665,4665,4665,9
|
|
20250120,113000,110737515,4675,4675,4675,4675,0
|
|
20250120,112900,110737515,4675,4675,4675,4675,0
|
|
20250120,112800,110737515,4675,4675,4675,4675,0
|
|
20250120,112700,110737515,4675,4675,4675,4675,0
|
|
20250120,112600,110737515,4675,4665,4675,4665,6
|
|
20250120,112500,110709515,4665,4665,4665,4665,0
|
|
20250120,112400,110709515,4665,4665,4665,4665,0
|
|
20250120,112300,110709515,4665,4665,4665,4665,0
|
|
20250120,112200,110709515,4665,4665,4665,4665,0
|
|
20250120,112100,110709515,4665,4665,4665,4665,13
|
|
20250120,112000,110648870,4665,4670,4670,4665,2
|
|
20250120,111900,110639535,4675,4675,4675,4675,1
|
|
20250120,111800,110634860,4675,4675,4675,4675,0
|
|
20250120,111700,110634860,4675,4675,4675,4675,0
|
|
20250120,111600,110634860,4675,4675,4675,4675,1
|
|
20250120,111500,110630185,4670,4670,4670,4670,40
|
|
20250120,111400,110443385,4670,4670,4670,4670,0
|
|
20250120,111300,110443385,4670,4670,4670,4670,0
|
|
20250120,111200,110443385,4670,4670,4670,4670,0
|
|
20250120,111100,110443385,4670,4670,4670,4670,0
|
|
20250120,111000,110443385,4670,4670,4670,4670,0
|
|
20250120,110900,110443385,4670,4670,4670,4670,0
|
|
20250120,110800,110443385,4670,4670,4670,4670,674
|
|
20250120,110700,107295805,4660,4660,4660,4660,0
|
|
20250120,110600,107295805,4660,4660,4660,4660,0
|
|
20250120,110500,107295805,4660,4660,4660,4660,0
|
|
20250120,110400,107295805,4660,4660,4660,4660,0
|
|
20250120,110300,107295805,4660,4660,4660,4660,0
|
|
20250120,110200,107295805,4660,4660,4660,4660,0
|
|
20250120,110100,107295805,4660,4660,4660,4660,0
|
|
20250120,110000,107295805,4660,4660,4660,4660,0
|
|
20250120,105900,107295805,4660,4660,4660,4660,0
|
|
20250120,105800,107295805,4660,4660,4660,4660,0
|
|
20250120,105700,107295805,4660,4660,4660,4660,0
|
|
20250120,105600,107295805,4660,4660,4660,4660,0
|
|
20250120,105500,107295805,4660,4660,4660,4660,0
|
|
20250120,105400,107295805,4660,4660,4660,4660,0
|
|
20250120,105300,107295805,4660,4660,4660,4660,0
|
|
20250120,105200,107295805,4660,4660,4660,4660,800
|
|
20250120,105100,103567805,4665,4665,4665,4665,0
|
|
20250120,105000,103567805,4665,4665,4665,4665,0
|
|
20250120,104900,103567805,4665,4665,4665,4665,0
|
|
20250120,104800,103567805,4665,4665,4665,4665,300
|
|
20250120,104700,102168305,4670,4670,4670,4670,0
|
|
20250120,104600,102168305,4670,4670,4670,4670,0
|
|
20250120,104500,102168305,4670,4670,4670,4670,0
|
|
20250120,104400,102168305,4670,4670,4670,4670,0
|
|
20250120,104300,102168305,4670,4670,4670,4670,40
|
|
20250120,104200,101981505,4670,4670,4670,4670,0
|
|
20250120,104100,101981505,4670,4670,4670,4670,0
|
|
20250120,104000,101981505,4670,4660,4670,4660,20
|
|
20250120,103900,101888205,4660,4660,4660,4660,0
|
|
20250120,103800,101888205,4660,4660,4660,4660,0
|
|
20250120,103700,101888205,4660,4660,4660,4660,0
|
|
20250120,103600,101888205,4660,4665,4665,4660,33
|
|
20250120,103500,101734355,4665,4665,4665,4665,0
|
|
20250120,103400,101734355,4665,4670,4670,4665,201
|
|
20250120,103300,100796685,4670,4670,4670,4670,0
|
|
20250120,103200,100796685,4670,4670,4670,4670,0
|
|
20250120,103100,100796685,4670,4670,4670,4670,2
|
|
20250120,103000,100787345,4665,4665,4665,4665,0
|
|
20250120,102900,100787345,4665,4665,4665,4665,0
|
|
20250120,102800,100787345,4665,4665,4665,4665,0
|
|
20250120,102700,100787345,4665,4665,4665,4665,0
|
|
20250120,102600,100787345,4665,4665,4665,4665,0
|
|
20250120,102500,100787345,4665,4665,4665,4665,0
|
|
20250120,102400,100787345,4665,4665,4665,4665,0
|
|
20250120,102300,100787345,4665,4665,4665,4665,0
|
|
20250120,102200,100787345,4665,4665,4665,4665,0
|
|
20250120,102100,100787345,4665,4665,4665,4665,42
|
|
20250120,102000,100591415,4665,4665,4665,4665,0
|
|
20250120,101900,100591415,4665,4665,4665,4665,21
|
|
20250120,101800,100493450,4665,4665,4665,4665,0
|
|
20250120,101700,100493450,4665,4665,4665,4665,0
|
|
20250120,101600,100493450,4665,4665,4665,4665,0
|
|
20250120,101500,100493450,4665,4665,4665,4665,0
|
|
20250120,101400,100493450,4665,4665,4665,4665,0
|
|
20250120,101300,100493450,4665,4665,4665,4665,0
|
|
20250120,101200,100493450,4665,4665,4665,4665,11
|
|
20250120,101100,100442135,4670,4670,4670,4670,0
|
|
20250120,101000,100442135,4670,4670,4670,4670,9
|
|
20250120,100900,100400105,4670,4670,4670,4670,1
|
|
20250120,100800,100395435,4660,4660,4660,4660,190
|
|
20250120,100700,99510035,4655,4655,4655,4655,0
|
|
20250120,100600,99510035,4655,4655,4655,4655,380
|
|
20250120,100500,97741135,4650,4650,4650,4650,0
|
|
20250120,100400,97741135,4650,4650,4650,4650,0
|
|
20250120,100300,97741135,4650,4655,4655,4650,200
|
|
20250120,100200,96810635,4650,4650,4650,4650,0
|
|
20250120,100100,96810635,4650,4650,4650,4650,0
|
|
20250120,100000,96810635,4650,4650,4650,4650,0
|
|
20250120,095900,96810635,4650,4650,4650,4650,0
|
|
20250120,095800,96810635,4650,4650,4650,4650,0
|
|
20250120,095700,96810635,4650,4650,4650,4650,0
|
|
20250120,095600,96810635,4650,4650,4650,4650,0
|
|
20250120,095500,96810635,4650,4650,4650,4650,0
|
|
20250120,095400,96810635,4650,4650,4650,4650,0
|
|
20250120,095300,96810635,4650,4650,4650,4650,1000
|
|
20250120,095200,92160635,4650,4650,4650,4650,0
|
|
20250120,095100,92160635,4650,4650,4650,4650,0
|
|
20250120,095000,92160635,4650,4670,4670,4650,19
|
|
20250120,094900,92072265,4670,4670,4670,4670,1
|
|
20250120,094800,92067595,4645,4645,4645,4645,0
|
|
20250120,094700,92067595,4645,4645,4645,4645,0
|
|
20250120,094600,92067595,4645,4655,4655,4645,2828
|
|
20250120,094500,78914590,4655,4655,4655,4655,0
|
|
20250120,094400,78914590,4655,4655,4655,4655,0
|
|
20250120,094300,78914590,4655,4655,4655,4655,0
|
|
20250120,094200,78914590,4655,4655,4655,4655,106
|
|
20250120,094100,78421160,4655,4660,4660,4655,500
|
|
20250120,094000,76093275,4660,4660,4660,4660,393
|
|
20250120,093900,74261895,4670,4670,4670,4670,150
|
|
20250120,093800,73561395,4660,4660,4660,4660,201
|
|
20250120,093700,72624735,4660,4660,4660,4660,0
|
|
20250120,093600,72624735,4660,4660,4660,4660,121
|
|
20250120,093500,72060875,4655,4655,4655,4655,0
|
|
20250120,093400,72060875,4655,4660,4660,4655,1126
|
|
20250120,093300,66818345,4670,4670,4670,4670,100
|
|
20250120,093200,66351345,4660,4660,4660,4660,0
|
|
20250120,093100,66351345,4660,4660,4660,4660,0
|
|
20250120,093000,66351345,4660,4660,4660,4660,0
|
|
20250120,092900,66351345,4660,4670,4670,4660,168
|
|
20250120,092800,65567465,4670,4670,4670,4670,5
|
|
20250120,092700,65544115,4650,4650,4650,4650,0
|
|
20250120,092600,65544115,4650,4660,4660,4650,2225
|
|
20250120,092500,55183115,4660,4660,4660,4660,0
|
|
20250120,092400,55183115,4660,4660,4660,4660,0
|
|
20250120,092300,55183115,4660,4660,4660,4660,0
|
|
20250120,092200,55183115,4660,4665,4665,4660,40
|
|
20250120,092100,54996695,4665,4665,4665,4665,96
|
|
20250120,092000,54548855,4660,4660,4660,4660,0
|
|
20250120,091900,54548855,4660,4660,4660,4660,0
|
|
20250120,091800,54548855,4660,4660,4660,4660,0
|
|
20250120,091700,54548855,4660,4670,4670,4660,2296
|
|
20250120,091600,43839480,4670,4675,4675,4670,400
|
|
20250120,091500,41970480,4665,4665,4665,4665,0
|
|
20250120,091400,41970480,4665,4665,4665,4665,101
|
|
20250120,091300,41499315,4665,4665,4665,4665,15
|
|
20250120,091200,41429340,4665,4675,4675,4665,170
|
|
20250120,091100,40635690,4660,4665,4665,4660,32
|
|
20250120,091000,40486420,4655,4655,4655,4655,0
|
|
20250120,090900,40486420,4655,4665,4680,4655,621
|
|
20250120,090800,37590015,4685,4675,4685,4670,364
|
|
20250120,090700,35888925,4680,4680,4680,4680,303
|
|
20250120,090600,34470885,4695,4685,4695,4680,283
|
|
20250120,090500,33145830,4685,4685,4685,4685,2789
|
|
20250120,090400,20079365,4690,4690,4690,4690,311
|
|
20250120,090300,18620775,4690,4695,4695,4690,200
|
|
20250120,090200,17682275,4690,4690,4690,4690,0
|
|
20250120,090100,17682275,4690,4695,4695,4690,633
|
|
20250120,090000,14712935,4695,4710,4720,4695,3124
|