631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192800,248967325,4695,4695,4695,4695,787
|
|
20250121,192700,248967325,4695,4695,4695,4695,0
|
|
20250121,192600,248967325,4695,4695,4695,4695,0
|
|
20250121,192500,248967325,4695,4695,4695,4695,0
|
|
20250121,192400,248967325,4695,4695,4695,4695,0
|
|
20250121,192300,248967325,4695,4695,4695,4695,0
|
|
20250121,192200,248967325,4695,4695,4695,4695,0
|
|
20250121,192100,248967325,4695,4695,4695,4695,0
|
|
20250121,192000,248967325,4695,4695,4695,4695,0
|
|
20250121,191900,248967325,4695,4695,4695,4695,0
|
|
20250121,191800,248967325,4695,4695,4695,4695,0
|
|
20250121,191700,248967325,4695,4695,4695,4695,0
|
|
20250121,191600,248967325,4695,4695,4695,4695,0
|
|
20250121,191500,248967325,4695,4695,4695,4695,0
|
|
20250121,191400,248967325,4695,4695,4695,4695,0
|
|
20250121,191300,248967325,4695,4695,4695,4695,0
|
|
20250121,191200,248967325,4695,4695,4695,4695,0
|
|
20250121,191100,248967325,4695,4695,4695,4695,0
|
|
20250121,191000,248967325,4695,4695,4695,4695,0
|
|
20250121,190900,248967325,4695,4695,4695,4695,0
|
|
20250121,190800,248967325,4695,4695,4695,4695,0
|
|
20250121,190700,248967325,4695,4695,4695,4695,0
|
|
20250121,190600,248967325,4695,4695,4695,4695,0
|
|
20250121,190500,248967325,4695,4695,4695,4695,0
|
|
20250121,190400,248967325,4695,4695,4695,4695,0
|
|
20250121,190300,248967325,4695,4695,4695,4695,0
|
|
20250121,190200,248967325,4695,4695,4695,4695,0
|
|
20250121,190100,248967325,4695,4695,4695,4695,0
|
|
20250121,190000,248967325,4695,4695,4695,4695,0
|
|
20250121,185900,248967325,4695,4695,4695,4695,0
|
|
20250121,185800,248967325,4695,4695,4695,4695,787
|
|
20250121,185700,248967325,4695,4695,4695,4695,0
|
|
20250121,185600,248967325,4695,4695,4695,4695,0
|
|
20250121,185500,248967325,4695,4695,4695,4695,0
|
|
20250121,185400,248967325,4695,4695,4695,4695,0
|
|
20250121,185300,248967325,4695,4695,4695,4695,0
|
|
20250121,185200,248967325,4695,4695,4695,4695,0
|
|
20250121,185100,248967325,4695,4695,4695,4695,0
|
|
20250121,185000,248967325,4695,4695,4695,4695,0
|
|
20250121,184900,248967325,4695,4695,4695,4695,0
|
|
20250121,184800,248967325,4695,4695,4695,4695,0
|
|
20250121,184700,248967325,4695,4695,4695,4695,0
|
|
20250121,184600,248967325,4695,4695,4695,4695,0
|
|
20250121,184500,248967325,4695,4695,4695,4695,0
|
|
20250121,184400,248967325,4695,4695,4695,4695,0
|
|
20250121,184300,248967325,4695,4695,4695,4695,0
|
|
20250121,184200,248967325,4695,4695,4695,4695,0
|
|
20250121,184100,248967325,4695,4695,4695,4695,0
|
|
20250121,184000,248967325,4695,4695,4695,4695,0
|
|
20250121,183900,248967325,4695,4695,4695,4695,0
|
|
20250121,183800,248967325,4695,4695,4695,4695,0
|
|
20250121,183700,248967325,4695,4695,4695,4695,0
|
|
20250121,183600,248967325,4695,4695,4695,4695,0
|
|
20250121,183500,248967325,4695,4695,4695,4695,0
|
|
20250121,183400,248967325,4695,4695,4695,4695,0
|
|
20250121,183300,248967325,4695,4695,4695,4695,0
|
|
20250121,183200,248967325,4695,4695,4695,4695,0
|
|
20250121,183100,248967325,4695,4695,4695,4695,0
|
|
20250121,183000,248967325,4695,4695,4695,4695,0
|
|
20250121,182900,248967325,4695,4695,4695,4695,0
|
|
20250121,182800,248967325,4695,4695,4695,4695,787
|
|
20250121,182700,248967325,4695,4695,4695,4695,0
|
|
20250121,182600,248967325,4695,4695,4695,4695,0
|
|
20250121,182500,248967325,4695,4695,4695,4695,0
|
|
20250121,182400,248967325,4695,4695,4695,4695,0
|
|
20250121,182300,248967325,4695,4695,4695,4695,0
|
|
20250121,182200,248967325,4695,4695,4695,4695,0
|
|
20250121,182100,248967325,4695,4695,4695,4695,0
|
|
20250121,182000,248967325,4695,4695,4695,4695,0
|
|
20250121,181900,248967325,4695,4695,4695,4695,0
|
|
20250121,181800,248967325,4695,4695,4695,4695,0
|
|
20250121,181700,248967325,4695,4695,4695,4695,0
|
|
20250121,181600,248967325,4695,4695,4695,4695,0
|
|
20250121,181500,248967325,4695,4695,4695,4695,0
|
|
20250121,181400,248967325,4695,4695,4695,4695,0
|
|
20250121,181300,248967325,4695,4695,4695,4695,0
|
|
20250121,181200,248967325,4695,4695,4695,4695,0
|
|
20250121,181100,248967325,4695,4695,4695,4695,0
|
|
20250121,181000,248967325,4695,4695,4695,4695,0
|
|
20250121,180900,248967325,4695,4695,4695,4695,0
|
|
20250121,180800,248967325,4695,4695,4695,4695,0
|
|
20250121,180700,248967325,4695,4695,4695,4695,0
|
|
20250121,180600,248967325,4695,4695,4695,4695,0
|
|
20250121,180500,248967325,4695,4695,4695,4695,0
|
|
20250121,180400,248967325,4695,4695,4695,4695,0
|
|
20250121,180300,248967325,4695,4695,4695,4695,0
|
|
20250121,180200,248967325,4695,4695,4695,4695,0
|
|
20250121,180100,248967325,4695,4695,4695,4695,0
|
|
20250121,180000,248967325,4695,4695,4695,4695,0
|
|
20250121,175900,248967325,4695,4695,4695,4695,0
|
|
20250121,175800,248967325,4695,4695,4695,4695,787
|
|
20250121,175700,248967325,4695,4695,4695,4695,0
|
|
20250121,175600,248967325,4695,4695,4695,4695,0
|
|
20250121,175500,248967325,4695,4695,4695,4695,0
|
|
20250121,175400,248967325,4695,4695,4695,4695,0
|
|
20250121,175300,248967325,4695,4695,4695,4695,0
|
|
20250121,175200,248967325,4695,4695,4695,4695,0
|
|
20250121,175100,248967325,4695,4695,4695,4695,0
|
|
20250121,175000,248967325,4695,4695,4695,4695,0
|
|
20250121,174900,248967325,4695,4695,4695,4695,0
|
|
20250121,174800,248967325,4695,4695,4695,4695,0
|
|
20250121,174700,248967325,4695,4695,4695,4695,0
|
|
20250121,174600,248967325,4695,4695,4695,4695,0
|
|
20250121,174500,248967325,4695,4695,4695,4695,0
|
|
20250121,174400,248967325,4695,4695,4695,4695,0
|
|
20250121,174300,248967325,4695,4695,4695,4695,0
|
|
20250121,174200,248967325,4695,4695,4695,4695,0
|
|
20250121,174100,248967325,4695,4695,4695,4695,0
|
|
20250121,174000,248967325,4695,4695,4695,4695,0
|
|
20250121,173900,248967325,4695,4695,4695,4695,0
|
|
20250121,173800,248967325,4695,4695,4695,4695,0
|
|
20250121,173700,248967325,4695,4695,4695,4695,0
|
|
20250121,173600,248967325,4695,4695,4695,4695,0
|
|
20250121,173500,248967325,4695,4695,4695,4695,0
|
|
20250121,173400,248967325,4695,4695,4695,4695,0
|
|
20250121,173300,248967325,4695,4695,4695,4695,0
|
|
20250121,173200,248967325,4695,4695,4695,4695,0
|
|
20250121,173100,248967325,4695,4695,4695,4695,0
|
|
20250121,173000,248967325,4695,4695,4695,4695,0
|
|
20250121,172900,248967325,4695,4695,4695,4695,0
|
|
20250121,172800,248967325,4695,4695,4695,4695,787
|
|
20250121,172700,248967325,4695,4695,4695,4695,0
|
|
20250121,172600,248967325,4695,4695,4695,4695,0
|
|
20250121,172500,248967325,4695,4695,4695,4695,0
|
|
20250121,172400,248967325,4695,4695,4695,4695,0
|
|
20250121,172300,248967325,4695,4695,4695,4695,0
|
|
20250121,172200,248967325,4695,4695,4695,4695,0
|
|
20250121,172100,248967325,4695,4695,4695,4695,0
|
|
20250121,172000,248967325,4695,4695,4695,4695,0
|
|
20250121,171900,248967325,4695,4695,4695,4695,0
|
|
20250121,171800,248967325,4695,4695,4695,4695,0
|
|
20250121,171700,248967325,4695,4695,4695,4695,0
|
|
20250121,171600,248967325,4695,4695,4695,4695,0
|
|
20250121,171500,248967325,4695,4695,4695,4695,0
|
|
20250121,171400,248967325,4695,4695,4695,4695,0
|
|
20250121,171300,248967325,4695,4695,4695,4695,0
|
|
20250121,171200,248967325,4695,4695,4695,4695,0
|
|
20250121,171100,248967325,4695,4695,4695,4695,0
|
|
20250121,171000,248967325,4695,4695,4695,4695,0
|
|
20250121,170900,248967325,4695,4695,4695,4695,0
|
|
20250121,170800,248967325,4695,4695,4695,4695,0
|
|
20250121,170700,248967325,4695,4695,4695,4695,0
|
|
20250121,170600,248967325,4695,4695,4695,4695,0
|
|
20250121,170500,248967325,4695,4695,4695,4695,0
|
|
20250121,170400,248967325,4695,4695,4695,4695,0
|
|
20250121,170300,248967325,4695,4695,4695,4695,0
|
|
20250121,170200,248967325,4695,4695,4695,4695,0
|
|
20250121,170100,248967325,4695,4695,4695,4695,0
|
|
20250121,170000,248967325,4695,4695,4695,4695,0
|
|
20250121,165900,248967325,4695,4695,4695,4695,0
|
|
20250121,165800,248967325,4695,4695,4695,4695,787
|
|
20250121,165700,248967325,4695,4695,4695,4695,0
|
|
20250121,165600,248967325,4695,4695,4695,4695,0
|
|
20250121,165500,248967325,4695,4695,4695,4695,0
|
|
20250121,165400,248967325,4695,4695,4695,4695,0
|
|
20250121,165300,248967325,4695,4695,4695,4695,0
|
|
20250121,165200,248967325,4695,4695,4695,4695,0
|
|
20250121,165100,248967325,4695,4695,4695,4695,0
|
|
20250121,165000,248967325,4695,4695,4695,4695,0
|
|
20250121,164900,248967325,4695,4695,4695,4695,0
|
|
20250121,164800,248967325,4695,4695,4695,4695,0
|
|
20250121,164700,248967325,4695,4695,4695,4695,0
|
|
20250121,164600,248967325,4695,4695,4695,4695,0
|
|
20250121,164500,248967325,4695,4695,4695,4695,0
|
|
20250121,164400,248967325,4695,4695,4695,4695,0
|
|
20250121,164300,248967325,4695,4695,4695,4695,0
|
|
20250121,164200,248967325,4695,4695,4695,4695,0
|
|
20250121,164100,248967325,4695,4695,4695,4695,0
|
|
20250121,164000,248967325,4695,4695,4695,4695,0
|
|
20250121,163900,248967325,4695,4695,4695,4695,0
|
|
20250121,163800,248967325,4695,4695,4695,4695,0
|
|
20250121,163700,248967325,4695,4695,4695,4695,0
|
|
20250121,163600,248967325,4695,4695,4695,4695,0
|
|
20250121,163500,248967325,4695,4695,4695,4695,0
|
|
20250121,163400,248967325,4695,4695,4695,4695,0
|
|
20250121,163300,248967325,4695,4695,4695,4695,0
|
|
20250121,163200,248967325,4695,4695,4695,4695,0
|
|
20250121,163100,248967325,4695,4695,4695,4695,0
|
|
20250121,163000,248967325,4695,4695,4695,4695,0
|
|
20250121,162900,248967325,4695,4695,4695,4695,0
|
|
20250121,162800,248967325,4695,4695,4695,4695,787
|
|
20250121,162700,248967325,4695,4695,4695,4695,0
|
|
20250121,162600,248967325,4695,4695,4695,4695,0
|
|
20250121,162500,248967325,4695,4695,4695,4695,0
|
|
20250121,162400,248967325,4695,4695,4695,4695,0
|
|
20250121,162300,248967325,4695,4695,4695,4695,0
|
|
20250121,162200,248967325,4695,4695,4695,4695,0
|
|
20250121,162100,248967325,4695,4695,4695,4695,0
|
|
20250121,162000,248967325,4695,4695,4695,4695,0
|
|
20250121,161900,248967325,4695,4695,4695,4695,0
|
|
20250121,161800,248967325,4695,4695,4695,4695,0
|
|
20250121,161700,248967325,4695,4695,4695,4695,0
|
|
20250121,161600,248967325,4695,4695,4695,4695,0
|
|
20250121,161500,248967325,4695,4695,4695,4695,0
|
|
20250121,161400,248967325,4695,4695,4695,4695,0
|
|
20250121,161300,248967325,4695,4695,4695,4695,0
|
|
20250121,161200,248967325,4695,4695,4695,4695,0
|
|
20250121,161100,248967325,4695,4695,4695,4695,0
|
|
20250121,161000,248967325,4695,4695,4695,4695,0
|
|
20250121,160900,248967325,4695,4695,4695,4695,0
|
|
20250121,160800,248967325,4695,4695,4695,4695,0
|
|
20250121,160700,248967325,4695,4695,4695,4695,0
|
|
20250121,160600,248967325,4695,4695,4695,4695,0
|
|
20250121,160500,248967325,4695,4695,4695,4695,0
|
|
20250121,160400,248967325,4695,4695,4695,4695,0
|
|
20250121,160300,248967325,4695,4695,4695,4695,0
|
|
20250121,160200,248967325,4695,4695,4695,4695,0
|
|
20250121,160100,248967325,4695,4695,4695,4695,0
|
|
20250121,160000,248967325,4695,4695,4695,4695,0
|
|
20250121,155900,248967325,4695,4695,4695,4695,0
|
|
20250121,155800,248967325,4695,4695,4695,4695,787
|
|
20250121,155700,248967325,4695,4695,4695,4695,0
|
|
20250121,155600,248967325,4695,4695,4695,4695,0
|
|
20250121,155500,248967325,4695,4695,4695,4695,0
|
|
20250121,155400,248967325,4695,4695,4695,4695,0
|
|
20250121,155300,248967325,4695,4695,4695,4695,0
|
|
20250121,155200,248967325,4695,4695,4695,4695,0
|
|
20250121,155100,248967325,4695,4695,4695,4695,0
|
|
20250121,155000,248967325,4695,4695,4695,4695,0
|
|
20250121,154900,248967325,4695,4695,4695,4695,0
|
|
20250121,154800,248967325,4695,4695,4695,4695,0
|
|
20250121,154700,248967325,4695,4695,4695,4695,0
|
|
20250121,154600,248967325,4695,4695,4695,4695,0
|
|
20250121,154500,248967325,4695,4695,4695,4695,0
|
|
20250121,154400,248967325,4695,4695,4695,4695,0
|
|
20250121,154300,248967325,4695,4695,4695,4695,0
|
|
20250121,154200,248967325,4695,4695,4695,4695,0
|
|
20250121,154100,248967325,4695,4695,4695,4695,0
|
|
20250121,154000,248967325,4695,4695,4695,4695,0
|
|
20250121,153900,248967325,4695,4695,4695,4695,0
|
|
20250121,153800,248967325,4695,4695,4695,4695,0
|
|
20250121,153700,248967325,4695,4695,4695,4695,0
|
|
20250121,153600,248967325,4695,4695,4695,4695,0
|
|
20250121,153500,248967325,4695,4695,4695,4695,0
|
|
20250121,153400,248967325,4695,4695,4695,4695,0
|
|
20250121,153300,248967325,4695,4695,4695,4695,0
|
|
20250121,153200,248967325,4695,4695,4695,4695,0
|
|
20250121,153100,248967325,4695,4695,4695,4695,0
|
|
20250121,153000,248967325,4695,4695,4695,4695,787
|
|
20250121,152900,245272360,4700,4700,4700,4700,0
|
|
20250121,152800,245272360,4700,4700,4700,4700,0
|
|
20250121,152700,245272360,4700,4700,4700,4700,0
|
|
20250121,152600,245272360,4700,4700,4700,4700,0
|
|
20250121,152500,245272360,4700,4700,4700,4700,0
|
|
20250121,152400,245272360,4700,4700,4700,4700,0
|
|
20250121,152300,245272360,4700,4700,4700,4700,0
|
|
20250121,152200,245272360,4700,4700,4700,4700,0
|
|
20250121,152100,245272360,4700,4700,4700,4700,0
|
|
20250121,152000,245272360,4700,4700,4700,4700,0
|
|
20250121,151900,245272360,4700,4700,4700,4700,45
|
|
20250121,151800,245060860,4700,4700,4700,4700,0
|
|
20250121,151700,245060860,4700,4700,4700,4700,0
|
|
20250121,151600,245060860,4700,4700,4700,4700,0
|
|
20250121,151500,245060860,4700,4700,4700,4700,2
|
|
20250121,151400,245051460,4725,4725,4725,4725,0
|
|
20250121,151300,245051460,4725,4725,4725,4725,27
|
|
20250121,151200,244923885,4725,4725,4725,4725,0
|
|
20250121,151100,244923885,4725,4725,4725,4725,0
|
|
20250121,151000,244923885,4725,4725,4725,4725,0
|
|
20250121,150900,244923885,4725,4700,4725,4700,283
|
|
20250121,150800,243593760,4700,4700,4700,4700,600
|
|
20250121,150700,240773760,4700,4700,4700,4700,0
|
|
20250121,150600,240773760,4700,4700,4700,4700,0
|
|
20250121,150500,240773760,4700,4700,4700,4700,100
|
|
20250121,150400,240303760,4700,4700,4700,4700,2
|
|
20250121,150300,240294360,4700,4700,4700,4700,0
|
|
20250121,150200,240294360,4700,4700,4700,4700,2135
|
|
20250121,150100,230259860,4705,4705,4705,4705,0
|
|
20250121,150000,230259860,4705,4705,4705,4705,1000
|
|
20250121,145900,225554860,4700,4700,4700,4700,0
|
|
20250121,145800,225554860,4700,4700,4700,4700,0
|
|
20250121,145700,225554860,4700,4710,4710,4700,1051
|
|
20250121,145600,220613655,4740,4730,4740,4730,2439
|
|
20250121,145500,209058090,4730,4725,4730,4725,2005
|
|
20250121,145400,199574960,4730,4730,4730,4730,0
|
|
20250121,145300,199574960,4730,4730,4730,4730,0
|
|
20250121,145200,199574960,4730,4730,4730,4730,0
|
|
20250121,145100,199574960,4730,4730,4730,4730,5
|
|
20250121,145000,199551310,4730,4720,4730,4710,3364
|
|
20250121,144900,183645625,4720,4720,4720,4720,0
|
|
20250121,144800,183645625,4720,4720,4720,4720,0
|
|
20250121,144700,183645625,4720,4720,4720,4720,0
|
|
20250121,144600,183645625,4720,4720,4720,4720,0
|
|
20250121,144500,183645625,4720,4720,4720,4720,0
|
|
20250121,144400,183645625,4720,4720,4720,4720,0
|
|
20250121,144300,183645625,4720,4720,4720,4720,0
|
|
20250121,144200,183645625,4720,4720,4720,4720,0
|
|
20250121,144100,183645625,4720,4720,4720,4720,0
|
|
20250121,144000,183645625,4720,4720,4720,4720,0
|
|
20250121,143900,183645625,4720,4720,4720,4720,1
|
|
20250121,143800,183640905,4700,4700,4700,4700,0
|
|
20250121,143700,183640905,4700,4700,4700,4700,0
|
|
20250121,143600,183640905,4700,4700,4700,4700,0
|
|
20250121,143500,183640905,4700,4700,4700,4700,0
|
|
20250121,143400,183640905,4700,4700,4700,4700,0
|
|
20250121,143300,183640905,4700,4700,4700,4700,0
|
|
20250121,143200,183640905,4700,4700,4700,4700,0
|
|
20250121,143100,183640905,4700,4700,4700,4700,0
|
|
20250121,143000,183640905,4700,4700,4700,4700,0
|
|
20250121,142900,183640905,4700,4700,4700,4700,0
|
|
20250121,142800,183640905,4700,4700,4700,4700,0
|
|
20250121,142700,183640905,4700,4700,4700,4700,0
|
|
20250121,142600,183640905,4700,4705,4705,4700,76
|
|
20250121,142500,183283695,4720,4720,4720,4720,0
|
|
20250121,142400,183283695,4720,4720,4720,4720,0
|
|
20250121,142300,183283695,4720,4705,4720,4700,629
|
|
20250121,142200,180324690,4700,4700,4700,4700,0
|
|
20250121,142100,180324690,4700,4700,4700,4700,0
|
|
20250121,142000,180324690,4700,4700,4700,4700,0
|
|
20250121,141900,180324690,4700,4700,4700,4700,0
|
|
20250121,141800,180324690,4700,4700,4700,4700,0
|
|
20250121,141700,180324690,4700,4700,4700,4700,0
|
|
20250121,141600,180324690,4700,4700,4700,4700,0
|
|
20250121,141500,180324690,4700,4700,4700,4700,1
|
|
20250121,141400,180319990,4700,4700,4700,4700,0
|
|
20250121,141300,180319990,4700,4700,4700,4700,0
|
|
20250121,141200,180319990,4700,4700,4700,4700,0
|
|
20250121,141100,180319990,4700,4700,4700,4700,0
|
|
20250121,141000,180319990,4700,4700,4700,4700,0
|
|
20250121,140900,180319990,4700,4700,4700,4700,0
|
|
20250121,140800,180319990,4700,4700,4700,4700,0
|
|
20250121,140700,180319990,4700,4700,4700,4700,0
|
|
20250121,140600,180319990,4700,4700,4700,4700,0
|
|
20250121,140500,180319990,4700,4700,4700,4700,0
|
|
20250121,140400,180319990,4700,4700,4700,4700,0
|
|
20250121,140300,180319990,4700,4700,4700,4700,0
|
|
20250121,140200,180319990,4700,4700,4700,4700,0
|
|
20250121,140100,180319990,4700,4700,4700,4700,0
|
|
20250121,140000,180319990,4700,4700,4700,4700,0
|
|
20250121,135900,180319990,4700,4700,4700,4700,0
|
|
20250121,135800,180319990,4700,4700,4700,4700,0
|
|
20250121,135700,180319990,4700,4700,4700,4700,0
|
|
20250121,135600,180319990,4700,4700,4700,4700,0
|
|
20250121,135500,180319990,4700,4700,4700,4700,0
|
|
20250121,135400,180319990,4700,4700,4700,4700,0
|
|
20250121,135300,180319990,4700,4700,4700,4700,0
|
|
20250121,135200,180319990,4700,4700,4700,4700,0
|
|
20250121,135100,180319990,4700,4700,4700,4700,0
|
|
20250121,135000,180319990,4700,4700,4700,4700,0
|
|
20250121,134900,180319990,4700,4700,4700,4700,497
|
|
20250121,134800,177984090,4700,4700,4700,4700,0
|
|
20250121,134700,177984090,4700,4700,4700,4700,206
|
|
20250121,134600,177015890,4695,4695,4695,4695,0
|
|
20250121,134500,177015890,4695,4700,4700,4695,200
|
|
20250121,134400,176076020,4700,4700,4700,4700,0
|
|
20250121,134300,176076020,4700,4700,4700,4700,0
|
|
20250121,134200,176076020,4700,4700,4700,4700,0
|
|
20250121,134100,176076020,4700,4700,4700,4700,0
|
|
20250121,134000,176076020,4700,4700,4700,4700,0
|
|
20250121,133900,176076020,4700,4700,4700,4700,0
|
|
20250121,133800,176076020,4700,4700,4700,4700,0
|
|
20250121,133700,176076020,4700,4700,4700,4700,0
|
|
20250121,133600,176076020,4700,4700,4700,4700,0
|
|
20250121,133500,176076020,4700,4705,4705,4700,1200
|
|
20250121,133400,170435085,4710,4710,4710,4710,0
|
|
20250121,133300,170435085,4710,4710,4710,4710,166
|
|
20250121,133200,169653225,4710,4710,4710,4710,0
|
|
20250121,133100,169653225,4710,4710,4710,4710,0
|
|
20250121,133000,169653225,4710,4710,4710,4710,0
|
|
20250121,132900,169653225,4710,4710,4710,4710,0
|
|
20250121,132800,169653225,4710,4710,4710,4710,0
|
|
20250121,132700,169653225,4710,4710,4710,4710,0
|
|
20250121,132600,169653225,4710,4710,4710,4710,0
|
|
20250121,132500,169653225,4710,4710,4710,4710,0
|
|
20250121,132400,169653225,4710,4710,4710,4710,0
|
|
20250121,132300,169653225,4710,4710,4710,4710,0
|
|
20250121,132200,169653225,4710,4710,4710,4710,0
|
|
20250121,132100,169653225,4710,4710,4710,4710,0
|
|
20250121,132000,169653225,4710,4720,4730,4710,1550
|
|
20250121,131900,162350270,4720,4720,4720,4720,0
|
|
20250121,131800,162350270,4720,4720,4720,4720,0
|
|
20250121,131700,162350270,4720,4720,4720,4720,0
|
|
20250121,131600,162350270,4720,4720,4720,4720,1
|
|
20250121,131500,162345550,4720,4720,4720,4720,0
|
|
20250121,131400,162345550,4720,4720,4720,4720,0
|
|
20250121,131300,162345550,4720,4720,4720,4720,0
|
|
20250121,131200,162345550,4720,4720,4720,4720,0
|
|
20250121,131100,162345550,4720,4720,4720,4720,0
|
|
20250121,131000,162345550,4720,4720,4720,4720,0
|
|
20250121,130900,162345550,4720,4720,4720,4720,0
|
|
20250121,130800,162345550,4720,4720,4720,4720,0
|
|
20250121,130700,162345550,4720,4720,4720,4720,10
|
|
20250121,130600,162298350,4725,4725,4725,4725,0
|
|
20250121,130500,162298350,4725,4725,4725,4725,0
|
|
20250121,130400,162298350,4725,4725,4725,4725,0
|
|
20250121,130300,162298350,4725,4725,4725,4725,86
|
|
20250121,130200,161892000,4725,4725,4725,4725,0
|
|
20250121,130100,161892000,4725,4725,4725,4725,0
|
|
20250121,130000,161892000,4725,4725,4725,4725,0
|
|
20250121,125900,161892000,4725,4725,4725,4725,10
|
|
20250121,125800,161844750,4730,4730,4730,4730,1
|
|
20250121,125700,161840020,4740,4740,4740,4740,5
|
|
20250121,125600,161816320,4735,4735,4735,4735,0
|
|
20250121,125500,161816320,4735,4735,4735,4735,0
|
|
20250121,125400,161816320,4735,4735,4735,4735,0
|
|
20250121,125300,161816320,4735,4735,4735,4735,0
|
|
20250121,125200,161816320,4735,4735,4735,4735,0
|
|
20250121,125100,161816320,4735,4735,4735,4735,0
|
|
20250121,125000,161816320,4735,4735,4735,4735,0
|
|
20250121,124900,161816320,4735,4735,4735,4735,0
|
|
20250121,124800,161816320,4735,4735,4735,4735,149
|
|
20250121,124700,161110805,4735,4735,4735,4735,819
|
|
20250121,124600,157232840,4735,4730,4735,4730,60
|
|
20250121,124500,156948785,4730,4730,4730,4730,86
|
|
20250121,124400,156542005,4730,4730,4730,4730,0
|
|
20250121,124300,156542005,4730,4730,4730,4730,0
|
|
20250121,124200,156542005,4730,4730,4730,4730,0
|
|
20250121,124100,156542005,4730,4730,4730,4730,0
|
|
20250121,124000,156542005,4730,4730,4730,4730,0
|
|
20250121,123900,156542005,4730,4730,4730,4730,0
|
|
20250121,123800,156542005,4730,4730,4730,4730,0
|
|
20250121,123700,156542005,4730,4730,4730,4730,0
|
|
20250121,123600,156542005,4730,4730,4730,4730,0
|
|
20250121,123500,156542005,4730,4730,4730,4730,10
|
|
20250121,123400,156494705,4715,4715,4715,4715,0
|
|
20250121,123300,156494705,4715,4715,4715,4715,0
|
|
20250121,123200,156494705,4715,4715,4715,4715,0
|
|
20250121,123100,156494705,4715,4715,4715,4715,0
|
|
20250121,123000,156494705,4715,4715,4715,4715,0
|
|
20250121,122900,156494705,4715,4715,4715,4715,0
|
|
20250121,122800,156494705,4715,4715,4715,4715,0
|
|
20250121,122700,156494705,4715,4715,4715,4715,0
|
|
20250121,122600,156494705,4715,4715,4715,4715,0
|
|
20250121,122500,156494705,4715,4715,4715,4715,0
|
|
20250121,122400,156494705,4715,4715,4715,4715,0
|
|
20250121,122300,156494705,4715,4715,4715,4715,0
|
|
20250121,122200,156494705,4715,4715,4715,4715,0
|
|
20250121,122100,156494705,4715,4715,4715,4715,0
|
|
20250121,122000,156494705,4715,4715,4715,4715,0
|
|
20250121,121900,156494705,4715,4715,4715,4715,0
|
|
20250121,121800,156494705,4715,4715,4715,4715,0
|
|
20250121,121700,156494705,4715,4715,4715,4715,0
|
|
20250121,121600,156494705,4715,4715,4715,4715,0
|
|
20250121,121500,156494705,4715,4715,4715,4715,0
|
|
20250121,121400,156494705,4715,4715,4715,4715,0
|
|
20250121,121300,156494705,4715,4715,4715,4715,0
|
|
20250121,121200,156494705,4715,4715,4715,4715,0
|
|
20250121,121100,156494705,4715,4715,4715,4715,0
|
|
20250121,121000,156494705,4715,4715,4715,4715,0
|
|
20250121,120900,156494705,4715,4715,4715,4715,0
|
|
20250121,120800,156494705,4715,4715,4715,4715,0
|
|
20250121,120700,156494705,4715,4715,4715,4715,0
|
|
20250121,120600,156494705,4715,4715,4715,4715,0
|
|
20250121,120500,156494705,4715,4715,4715,4715,0
|
|
20250121,120400,156494705,4715,4715,4715,4715,0
|
|
20250121,120300,156494705,4715,4715,4715,4715,0
|
|
20250121,120200,156494705,4715,4715,4715,4715,0
|
|
20250121,120100,156494705,4715,4715,4715,4715,0
|
|
20250121,120000,156494705,4715,4715,4715,4715,0
|
|
20250121,115900,156494705,4715,4715,4715,4715,0
|
|
20250121,115800,156494705,4715,4715,4715,4715,0
|
|
20250121,115700,156494705,4715,4715,4715,4715,0
|
|
20250121,115600,156494705,4715,4715,4715,4715,0
|
|
20250121,115500,156494705,4715,4715,4715,4715,1
|
|
20250121,115400,156489990,4715,4715,4715,4715,0
|
|
20250121,115300,156489990,4715,4715,4715,4715,0
|
|
20250121,115200,156489990,4715,4715,4715,4715,0
|
|
20250121,115100,156489990,4715,4715,4715,4715,0
|
|
20250121,115000,156489990,4715,4715,4715,4715,5
|
|
20250121,114900,156466415,4715,4715,4715,4715,0
|
|
20250121,114800,156466415,4715,4715,4715,4715,0
|
|
20250121,114700,156466415,4715,4715,4715,4715,0
|
|
20250121,114600,156466415,4715,4715,4715,4715,0
|
|
20250121,114500,156466415,4715,4715,4715,4715,0
|
|
20250121,114400,156466415,4715,4715,4715,4715,0
|
|
20250121,114300,156466415,4715,4715,4715,4715,0
|
|
20250121,114200,156466415,4715,4715,4715,4715,0
|
|
20250121,114100,156466415,4715,4715,4715,4715,0
|
|
20250121,114000,156466415,4715,4715,4715,4715,0
|
|
20250121,113900,156466415,4715,4715,4715,4715,0
|
|
20250121,113800,156466415,4715,4715,4715,4715,0
|
|
20250121,113700,156466415,4715,4715,4715,4715,281
|
|
20250121,113600,155141500,4715,4715,4715,4715,0
|
|
20250121,113500,155141500,4715,4715,4715,4715,0
|
|
20250121,113400,155141500,4715,4715,4715,4715,0
|
|
20250121,113300,155141500,4715,4715,4715,4715,0
|
|
20250121,113200,155141500,4715,4715,4715,4715,0
|
|
20250121,113100,155141500,4715,4715,4715,4715,0
|
|
20250121,113000,155141500,4715,4715,4715,4715,0
|
|
20250121,112900,155141500,4715,4715,4715,4715,0
|
|
20250121,112800,155141500,4715,4715,4715,4715,0
|
|
20250121,112700,155141500,4715,4715,4715,4715,0
|
|
20250121,112600,155141500,4715,4715,4715,4715,0
|
|
20250121,112500,155141500,4715,4715,4715,4715,0
|
|
20250121,112400,155141500,4715,4715,4715,4715,0
|
|
20250121,112300,155141500,4715,4715,4715,4715,0
|
|
20250121,112200,155141500,4715,4715,4715,4715,0
|
|
20250121,112100,155141500,4715,4715,4715,4715,0
|
|
20250121,112000,155141500,4715,4715,4715,4715,100
|
|
20250121,111900,154670000,4710,4715,4715,4710,1000
|
|
20250121,111800,149959995,4740,4740,4740,4740,40
|
|
20250121,111700,149770395,4710,4710,4710,4710,0
|
|
20250121,111600,149770395,4710,4710,4710,4710,0
|
|
20250121,111500,149770395,4710,4710,4710,4710,0
|
|
20250121,111400,149770395,4710,4710,4710,4710,0
|
|
20250121,111300,149770395,4710,4710,4710,4710,0
|
|
20250121,111200,149770395,4710,4710,4710,4710,0
|
|
20250121,111100,149770395,4710,4710,4710,4710,1
|
|
20250121,111000,149765685,4710,4710,4710,4710,0
|
|
20250121,110900,149765685,4710,4710,4710,4710,0
|
|
20250121,110800,149765685,4710,4710,4710,4710,0
|
|
20250121,110700,149765685,4710,4710,4710,4710,0
|
|
20250121,110600,149765685,4710,4710,4710,4710,0
|
|
20250121,110500,149765685,4710,4710,4710,4710,1
|
|
20250121,110400,149760975,4710,4710,4710,4710,0
|
|
20250121,110300,149760975,4710,4710,4710,4710,0
|
|
20250121,110200,149760975,4710,4710,4710,4710,0
|
|
20250121,110100,149760975,4710,4710,4710,4710,115
|
|
20250121,110000,149219325,4730,4730,4730,4730,0
|
|
20250121,105900,149219325,4730,4730,4730,4730,0
|
|
20250121,105800,149219325,4730,4730,4730,4730,1
|
|
20250121,105700,149214595,4730,4730,4730,4730,0
|
|
20250121,105600,149214595,4730,4730,4730,4730,1
|
|
20250121,105500,149209865,4730,4730,4730,4730,0
|
|
20250121,105400,149209865,4730,4730,4730,4730,0
|
|
20250121,105300,149209865,4730,4730,4730,4730,0
|
|
20250121,105200,149209865,4730,4730,4730,4730,0
|
|
20250121,105100,149209865,4730,4730,4730,4730,46
|
|
20250121,105000,148992285,4730,4730,4730,4730,71
|
|
20250121,104900,148656455,4730,4710,4730,4710,2500
|
|
20250121,104800,136837715,4710,4710,4710,4710,0
|
|
20250121,104700,136837715,4710,4710,4710,4710,0
|
|
20250121,104600,136837715,4710,4710,4710,4710,0
|
|
20250121,104500,136837715,4710,4710,4710,4710,0
|
|
20250121,104400,136837715,4710,4710,4710,4710,0
|
|
20250121,104300,136837715,4710,4710,4710,4710,0
|
|
20250121,104200,136837715,4710,4710,4710,4710,0
|
|
20250121,104100,136837715,4710,4710,4710,4710,0
|
|
20250121,104000,136837715,4710,4710,4710,4710,26
|
|
20250121,103900,136715255,4700,4700,4700,4700,0
|
|
20250121,103800,136715255,4700,4700,4700,4700,0
|
|
20250121,103700,136715255,4700,4700,4700,4700,0
|
|
20250121,103600,136715255,4700,4700,4700,4700,0
|
|
20250121,103500,136715255,4700,4700,4700,4700,0
|
|
20250121,103400,136715255,4700,4700,4700,4700,1052
|
|
20250121,103300,131770855,4710,4710,4710,4710,0
|
|
20250121,103200,131770855,4710,4710,4710,4710,0
|
|
20250121,103100,131770855,4710,4710,4710,4710,0
|
|
20250121,103000,131770855,4710,4710,4710,4710,0
|
|
20250121,102900,131770855,4710,4710,4710,4710,0
|
|
20250121,102800,131770855,4710,4710,4710,4710,0
|
|
20250121,102700,131770855,4710,4710,4710,4710,0
|
|
20250121,102600,131770855,4710,4710,4710,4710,2
|
|
20250121,102500,131761435,4695,4695,4695,4695,0
|
|
20250121,102400,131761435,4695,4695,4695,4695,0
|
|
20250121,102300,131761435,4695,4695,4695,4695,58
|
|
20250121,102200,131489125,4695,4695,4695,4695,0
|
|
20250121,102100,131489125,4695,4695,4695,4695,0
|
|
20250121,102000,131489125,4695,4695,4695,4695,0
|
|
20250121,101900,131489125,4695,4700,4700,4695,2210
|
|
20250121,101800,121103460,4700,4700,4700,4700,0
|
|
20250121,101700,121103460,4700,4700,4700,4700,0
|
|
20250121,101600,121103460,4700,4700,4700,4700,0
|
|
20250121,101500,121103460,4700,4705,4705,4700,3300
|
|
20250121,101400,105587320,4710,4710,4710,4710,0
|
|
20250121,101300,105587320,4710,4710,4710,4710,0
|
|
20250121,101200,105587320,4710,4710,4710,4710,0
|
|
20250121,101100,105587320,4710,4710,4710,4710,0
|
|
20250121,101000,105587320,4710,4710,4710,4710,0
|
|
20250121,100900,105587320,4710,4710,4710,4710,0
|
|
20250121,100800,105587320,4710,4710,4710,4710,2
|
|
20250121,100700,105577900,4710,4710,4710,4710,1
|
|
20250121,100600,105573190,4710,4710,4710,4710,0
|
|
20250121,100500,105573190,4710,4710,4710,4710,0
|
|
20250121,100400,105573190,4710,4710,4710,4710,0
|
|
20250121,100300,105573190,4710,4710,4710,4710,127
|
|
20250121,100200,104975020,4710,4710,4710,4710,608
|
|
20250121,100100,102111340,4710,4715,4715,4710,128
|
|
20250121,100000,101507845,4715,4715,4715,4715,0
|
|
20250121,095900,101507845,4715,4720,4720,4715,46
|
|
20250121,095800,101290750,4720,4730,4730,4720,43
|
|
20250121,095700,101087510,4730,4730,4730,4730,0
|
|
20250121,095600,101087510,4730,4730,4730,4730,0
|
|
20250121,095500,101087510,4730,4730,4730,4730,0
|
|
20250121,095400,101087510,4730,4730,4730,4730,0
|
|
20250121,095300,101087510,4730,4730,4730,4730,116
|
|
20250121,095200,100538830,4745,4745,4745,4745,0
|
|
20250121,095100,100538830,4745,4745,4745,4745,0
|
|
20250121,095000,100538830,4745,4745,4745,4745,0
|
|
20250121,094900,100538830,4745,4745,4745,4745,0
|
|
20250121,094800,100538830,4745,4745,4745,4745,254
|
|
20250121,094700,99333600,4745,4745,4745,4745,261
|
|
20250121,094600,98095155,4745,4745,4745,4745,0
|
|
20250121,094500,98095155,4745,4745,4745,4745,1
|
|
20250121,094400,98090410,4740,4740,4740,4740,401
|
|
20250121,094300,96189670,4745,4745,4745,4745,21
|
|
20250121,094200,96090025,4745,4735,4745,4735,300
|
|
20250121,094100,94667085,4735,4735,4735,4735,0
|
|
20250121,094000,94667085,4735,4730,4735,4730,2399
|
|
20250121,093900,83319515,4730,4730,4730,4730,531
|
|
20250121,093800,80807885,4730,4725,4730,4725,232
|
|
20250121,093700,79711110,4725,4725,4725,4725,0
|
|
20250121,093600,79711110,4725,4725,4725,4725,101
|
|
20250121,093500,79233885,4725,4725,4725,4725,283
|
|
20250121,093400,77896710,4730,4730,4730,4730,0
|
|
20250121,093300,77896710,4730,4730,4730,4730,0
|
|
20250121,093200,77896710,4730,4730,4730,4730,0
|
|
20250121,093100,77896710,4730,4730,4730,4730,1
|
|
20250121,093000,77891980,4730,4730,4730,4730,2
|
|
20250121,092900,77882520,4730,4730,4730,4730,170
|
|
20250121,092800,77078420,4730,4725,4730,4725,400
|
|
20250121,092700,75186635,4725,4715,4725,4715,3751
|
|
20250121,092600,57500210,4715,4715,4715,4715,0
|
|
20250121,092500,57500210,4715,4715,4715,4715,0
|
|
20250121,092400,57500210,4715,4715,4715,4715,38
|
|
20250121,092300,57321040,4725,4725,4725,4725,0
|
|
20250121,092200,57321040,4725,4720,4725,4720,111
|
|
20250121,092100,56797065,4715,4715,4715,4715,300
|
|
20250121,092000,55382565,4715,4710,4720,4710,212
|
|
20250121,091900,54383235,4700,4700,4700,4700,0
|
|
20250121,091800,54383235,4700,4700,4700,4700,100
|
|
20250121,091700,53913235,4700,4700,4700,4700,0
|
|
20250121,091600,53913235,4700,4700,4700,4700,0
|
|
20250121,091500,53913235,4700,4710,4710,4700,2100
|
|
20250121,091400,44039645,4725,4725,4725,4725,20
|
|
20250121,091300,43945145,4705,4705,4705,4705,10
|
|
20250121,091200,43898095,4700,4700,4700,4700,0
|
|
20250121,091100,43898095,4700,4700,4700,4700,0
|
|
20250121,091000,43898095,4700,4715,4715,4700,2000
|
|
20250121,090900,34490730,4745,4745,4745,4745,20
|
|
20250121,090800,34395830,4745,4740,4745,4740,200
|
|
20250121,090700,33447415,4745,4745,4745,4745,0
|
|
20250121,090600,33447415,4745,4730,4750,4725,2857
|
|
20250121,090500,19913220,4700,4700,4700,4700,1856
|
|
20250121,090400,11190020,4730,4730,4730,4730,1002
|
|
20250121,090300,6450560,4730,4725,4730,4725,200
|
|
20250121,090200,5504565,4730,4730,4730,4730,0
|
|
20250121,090100,5504565,4730,4730,4730,4730,5
|
|
20250121,090000,5480915,4730,4725,4730,4690,1160
|