632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192900,264752980,4615,4615,4615,4615,1344
|
|
20250123,192800,264752980,4615,4615,4615,4615,0
|
|
20250123,192700,264752980,4615,4615,4615,4615,0
|
|
20250123,192600,264752980,4615,4615,4615,4615,0
|
|
20250123,192500,264752980,4615,4615,4615,4615,0
|
|
20250123,192400,264752980,4615,4615,4615,4615,0
|
|
20250123,192300,264752980,4615,4615,4615,4615,0
|
|
20250123,192200,264752980,4615,4615,4615,4615,0
|
|
20250123,192100,264752980,4615,4615,4615,4615,0
|
|
20250123,192000,264752980,4615,4615,4615,4615,0
|
|
20250123,191900,264752980,4615,4615,4615,4615,0
|
|
20250123,191800,264752980,4615,4615,4615,4615,0
|
|
20250123,191700,264752980,4615,4615,4615,4615,0
|
|
20250123,191600,264752980,4615,4615,4615,4615,0
|
|
20250123,191500,264752980,4615,4615,4615,4615,0
|
|
20250123,191400,264752980,4615,4615,4615,4615,0
|
|
20250123,191300,264752980,4615,4615,4615,4615,0
|
|
20250123,191200,264752980,4615,4615,4615,4615,0
|
|
20250123,191100,264752980,4615,4615,4615,4615,0
|
|
20250123,191000,264752980,4615,4615,4615,4615,0
|
|
20250123,190900,264752980,4615,4615,4615,4615,0
|
|
20250123,190800,264752980,4615,4615,4615,4615,0
|
|
20250123,190700,264752980,4615,4615,4615,4615,0
|
|
20250123,190600,264752980,4615,4615,4615,4615,0
|
|
20250123,190500,264752980,4615,4615,4615,4615,0
|
|
20250123,190400,264752980,4615,4615,4615,4615,0
|
|
20250123,190300,264752980,4615,4615,4615,4615,0
|
|
20250123,190200,264752980,4615,4615,4615,4615,0
|
|
20250123,190100,264752980,4615,4615,4615,4615,0
|
|
20250123,190000,264752980,4615,4615,4615,4615,0
|
|
20250123,185900,264752980,4615,4615,4615,4615,1344
|
|
20250123,185800,264752980,4615,4615,4615,4615,0
|
|
20250123,185700,264752980,4615,4615,4615,4615,0
|
|
20250123,185600,264752980,4615,4615,4615,4615,0
|
|
20250123,185500,264752980,4615,4615,4615,4615,0
|
|
20250123,185400,264752980,4615,4615,4615,4615,0
|
|
20250123,185300,264752980,4615,4615,4615,4615,0
|
|
20250123,185200,264752980,4615,4615,4615,4615,0
|
|
20250123,185100,264752980,4615,4615,4615,4615,0
|
|
20250123,185000,264752980,4615,4615,4615,4615,0
|
|
20250123,184900,264752980,4615,4615,4615,4615,0
|
|
20250123,184800,264752980,4615,4615,4615,4615,0
|
|
20250123,184700,264752980,4615,4615,4615,4615,0
|
|
20250123,184600,264752980,4615,4615,4615,4615,0
|
|
20250123,184500,264752980,4615,4615,4615,4615,0
|
|
20250123,184400,264752980,4615,4615,4615,4615,0
|
|
20250123,184300,264752980,4615,4615,4615,4615,0
|
|
20250123,184200,264752980,4615,4615,4615,4615,0
|
|
20250123,184100,264752980,4615,4615,4615,4615,0
|
|
20250123,184000,264752980,4615,4615,4615,4615,0
|
|
20250123,183900,264752980,4615,4615,4615,4615,0
|
|
20250123,183800,264752980,4615,4615,4615,4615,0
|
|
20250123,183700,264752980,4615,4615,4615,4615,0
|
|
20250123,183600,264752980,4615,4615,4615,4615,0
|
|
20250123,183500,264752980,4615,4615,4615,4615,0
|
|
20250123,183400,264752980,4615,4615,4615,4615,0
|
|
20250123,183300,264752980,4615,4615,4615,4615,0
|
|
20250123,183200,264752980,4615,4615,4615,4615,0
|
|
20250123,183100,264752980,4615,4615,4615,4615,0
|
|
20250123,183000,264752980,4615,4615,4615,4615,0
|
|
20250123,182900,264752980,4615,4615,4615,4615,1344
|
|
20250123,182800,264752980,4615,4615,4615,4615,0
|
|
20250123,182700,264752980,4615,4615,4615,4615,0
|
|
20250123,182600,264752980,4615,4615,4615,4615,0
|
|
20250123,182500,264752980,4615,4615,4615,4615,0
|
|
20250123,182400,264752980,4615,4615,4615,4615,0
|
|
20250123,182300,264752980,4615,4615,4615,4615,0
|
|
20250123,182200,264752980,4615,4615,4615,4615,0
|
|
20250123,182100,264752980,4615,4615,4615,4615,0
|
|
20250123,182000,264752980,4615,4615,4615,4615,0
|
|
20250123,181900,264752980,4615,4615,4615,4615,0
|
|
20250123,181800,264752980,4615,4615,4615,4615,0
|
|
20250123,181700,264752980,4615,4615,4615,4615,0
|
|
20250123,181600,264752980,4615,4615,4615,4615,0
|
|
20250123,181500,264752980,4615,4615,4615,4615,0
|
|
20250123,181400,264752980,4615,4615,4615,4615,0
|
|
20250123,181300,264752980,4615,4615,4615,4615,0
|
|
20250123,181200,264752980,4615,4615,4615,4615,0
|
|
20250123,181100,264752980,4615,4615,4615,4615,0
|
|
20250123,181000,264752980,4615,4615,4615,4615,0
|
|
20250123,180900,264752980,4615,4615,4615,4615,0
|
|
20250123,180800,264752980,4615,4615,4615,4615,0
|
|
20250123,180700,264752980,4615,4615,4615,4615,0
|
|
20250123,180600,264752980,4615,4615,4615,4615,0
|
|
20250123,180500,264752980,4615,4615,4615,4615,0
|
|
20250123,180400,264752980,4615,4615,4615,4615,0
|
|
20250123,180300,264752980,4615,4615,4615,4615,0
|
|
20250123,180200,264752980,4615,4615,4615,4615,0
|
|
20250123,180100,264752980,4615,4615,4615,4615,0
|
|
20250123,180000,264752980,4615,4615,4615,4615,0
|
|
20250123,175900,264752980,4615,4615,4615,4615,1344
|
|
20250123,175800,264752980,4615,4615,4615,4615,0
|
|
20250123,175700,264752980,4615,4615,4615,4615,0
|
|
20250123,175600,264752980,4615,4615,4615,4615,0
|
|
20250123,175500,264752980,4615,4615,4615,4615,0
|
|
20250123,175400,264752980,4615,4615,4615,4615,0
|
|
20250123,175300,264752980,4615,4615,4615,4615,0
|
|
20250123,175200,264752980,4615,4615,4615,4615,0
|
|
20250123,175100,264752980,4615,4615,4615,4615,0
|
|
20250123,175000,264752980,4615,4615,4615,4615,0
|
|
20250123,174900,264752980,4615,4615,4615,4615,0
|
|
20250123,174800,264752980,4615,4615,4615,4615,0
|
|
20250123,174700,264752980,4615,4615,4615,4615,0
|
|
20250123,174600,264752980,4615,4615,4615,4615,0
|
|
20250123,174500,264752980,4615,4615,4615,4615,0
|
|
20250123,174400,264752980,4615,4615,4615,4615,0
|
|
20250123,174300,264752980,4615,4615,4615,4615,0
|
|
20250123,174200,264752980,4615,4615,4615,4615,0
|
|
20250123,174100,264752980,4615,4615,4615,4615,0
|
|
20250123,174000,264752980,4615,4615,4615,4615,0
|
|
20250123,173900,264752980,4615,4615,4615,4615,0
|
|
20250123,173800,264752980,4615,4615,4615,4615,0
|
|
20250123,173700,264752980,4615,4615,4615,4615,0
|
|
20250123,173600,264752980,4615,4615,4615,4615,0
|
|
20250123,173500,264752980,4615,4615,4615,4615,0
|
|
20250123,173400,264752980,4615,4615,4615,4615,0
|
|
20250123,173300,264752980,4615,4615,4615,4615,0
|
|
20250123,173200,264752980,4615,4615,4615,4615,0
|
|
20250123,173100,264752980,4615,4615,4615,4615,0
|
|
20250123,173000,264752980,4615,4615,4615,4615,0
|
|
20250123,172900,264752980,4615,4615,4615,4615,1344
|
|
20250123,172800,264752980,4615,4615,4615,4615,0
|
|
20250123,172700,264752980,4615,4615,4615,4615,0
|
|
20250123,172600,264752980,4615,4615,4615,4615,0
|
|
20250123,172500,264752980,4615,4615,4615,4615,0
|
|
20250123,172400,264752980,4615,4615,4615,4615,0
|
|
20250123,172300,264752980,4615,4615,4615,4615,0
|
|
20250123,172200,264752980,4615,4615,4615,4615,0
|
|
20250123,172100,264752980,4615,4615,4615,4615,0
|
|
20250123,172000,264752980,4615,4615,4615,4615,0
|
|
20250123,171900,264752980,4615,4615,4615,4615,0
|
|
20250123,171800,264752980,4615,4615,4615,4615,0
|
|
20250123,171700,264752980,4615,4615,4615,4615,0
|
|
20250123,171600,264752980,4615,4615,4615,4615,0
|
|
20250123,171500,264752980,4615,4615,4615,4615,0
|
|
20250123,171400,264752980,4615,4615,4615,4615,0
|
|
20250123,171300,264752980,4615,4615,4615,4615,0
|
|
20250123,171200,264752980,4615,4615,4615,4615,0
|
|
20250123,171100,264752980,4615,4615,4615,4615,0
|
|
20250123,171000,264752980,4615,4615,4615,4615,0
|
|
20250123,170900,264752980,4615,4615,4615,4615,0
|
|
20250123,170800,264752980,4615,4615,4615,4615,0
|
|
20250123,170700,264752980,4615,4615,4615,4615,0
|
|
20250123,170600,264752980,4615,4615,4615,4615,0
|
|
20250123,170500,264752980,4615,4615,4615,4615,0
|
|
20250123,170400,264752980,4615,4615,4615,4615,0
|
|
20250123,170300,264752980,4615,4615,4615,4615,0
|
|
20250123,170200,264752980,4615,4615,4615,4615,0
|
|
20250123,170100,264752980,4615,4615,4615,4615,0
|
|
20250123,170000,264752980,4615,4615,4615,4615,0
|
|
20250123,165900,264752980,4615,4615,4615,4615,1344
|
|
20250123,165800,264752980,4615,4615,4615,4615,0
|
|
20250123,165700,264752980,4615,4615,4615,4615,0
|
|
20250123,165600,264752980,4615,4615,4615,4615,0
|
|
20250123,165500,264752980,4615,4615,4615,4615,0
|
|
20250123,165400,264752980,4615,4615,4615,4615,0
|
|
20250123,165300,264752980,4615,4615,4615,4615,0
|
|
20250123,165200,264752980,4615,4615,4615,4615,0
|
|
20250123,165100,264752980,4615,4615,4615,4615,0
|
|
20250123,165000,264752980,4615,4615,4615,4615,0
|
|
20250123,164900,264752980,4615,4615,4615,4615,0
|
|
20250123,164800,264752980,4615,4615,4615,4615,0
|
|
20250123,164700,264752980,4615,4615,4615,4615,0
|
|
20250123,164600,264752980,4615,4615,4615,4615,0
|
|
20250123,164500,264752980,4615,4615,4615,4615,0
|
|
20250123,164400,264752980,4615,4615,4615,4615,0
|
|
20250123,164300,264752980,4615,4615,4615,4615,0
|
|
20250123,164200,264752980,4615,4615,4615,4615,0
|
|
20250123,164100,264752980,4615,4615,4615,4615,0
|
|
20250123,164000,264752980,4615,4615,4615,4615,0
|
|
20250123,163900,264752980,4615,4615,4615,4615,0
|
|
20250123,163800,264752980,4615,4615,4615,4615,0
|
|
20250123,163700,264752980,4615,4615,4615,4615,0
|
|
20250123,163600,264752980,4615,4615,4615,4615,0
|
|
20250123,163500,264752980,4615,4615,4615,4615,0
|
|
20250123,163400,264752980,4615,4615,4615,4615,0
|
|
20250123,163300,264752980,4615,4615,4615,4615,0
|
|
20250123,163200,264752980,4615,4615,4615,4615,0
|
|
20250123,163100,264752980,4615,4615,4615,4615,0
|
|
20250123,163000,264752980,4615,4615,4615,4615,0
|
|
20250123,162900,264752980,4615,4615,4615,4615,1344
|
|
20250123,162800,264752980,4615,4615,4615,4615,0
|
|
20250123,162700,264752980,4615,4615,4615,4615,0
|
|
20250123,162600,264752980,4615,4615,4615,4615,0
|
|
20250123,162500,264752980,4615,4615,4615,4615,0
|
|
20250123,162400,264752980,4615,4615,4615,4615,0
|
|
20250123,162300,264752980,4615,4615,4615,4615,0
|
|
20250123,162200,264752980,4615,4615,4615,4615,0
|
|
20250123,162100,264752980,4615,4615,4615,4615,0
|
|
20250123,162000,264752980,4615,4615,4615,4615,0
|
|
20250123,161900,264752980,4615,4615,4615,4615,0
|
|
20250123,161800,264752980,4615,4615,4615,4615,0
|
|
20250123,161700,264752980,4615,4615,4615,4615,0
|
|
20250123,161600,264752980,4615,4615,4615,4615,0
|
|
20250123,161500,264752980,4615,4615,4615,4615,0
|
|
20250123,161400,264752980,4615,4615,4615,4615,0
|
|
20250123,161300,264752980,4615,4615,4615,4615,0
|
|
20250123,161200,264752980,4615,4615,4615,4615,0
|
|
20250123,161100,264752980,4615,4615,4615,4615,0
|
|
20250123,161000,264752980,4615,4615,4615,4615,0
|
|
20250123,160900,264752980,4615,4615,4615,4615,0
|
|
20250123,160800,264752980,4615,4615,4615,4615,0
|
|
20250123,160700,264752980,4615,4615,4615,4615,0
|
|
20250123,160600,264752980,4615,4615,4615,4615,0
|
|
20250123,160500,264752980,4615,4615,4615,4615,0
|
|
20250123,160400,264752980,4615,4615,4615,4615,0
|
|
20250123,160300,264752980,4615,4615,4615,4615,0
|
|
20250123,160200,264752980,4615,4615,4615,4615,0
|
|
20250123,160100,264752980,4615,4615,4615,4615,0
|
|
20250123,160000,264752980,4615,4615,4615,4615,0
|
|
20250123,155900,264752980,4615,4615,4615,4615,1344
|
|
20250123,155800,264752980,4615,4615,4615,4615,0
|
|
20250123,155700,264752980,4615,4615,4615,4615,0
|
|
20250123,155600,264752980,4615,4615,4615,4615,0
|
|
20250123,155500,264752980,4615,4615,4615,4615,0
|
|
20250123,155400,264752980,4615,4615,4615,4615,0
|
|
20250123,155300,264752980,4615,4615,4615,4615,0
|
|
20250123,155200,264752980,4615,4615,4615,4615,0
|
|
20250123,155100,264752980,4615,4615,4615,4615,0
|
|
20250123,155000,264752980,4615,4615,4615,4615,0
|
|
20250123,154900,264752980,4615,4615,4615,4615,0
|
|
20250123,154800,264752980,4615,4615,4615,4615,0
|
|
20250123,154700,264752980,4615,4615,4615,4615,0
|
|
20250123,154600,264752980,4615,4615,4615,4615,0
|
|
20250123,154500,264752980,4615,4615,4615,4615,0
|
|
20250123,154400,264752980,4615,4615,4615,4615,0
|
|
20250123,154300,264752980,4615,4615,4615,4615,0
|
|
20250123,154200,264752980,4615,4615,4615,4615,0
|
|
20250123,154100,264752980,4615,4615,4615,4615,0
|
|
20250123,154000,264752980,4615,4615,4615,4615,0
|
|
20250123,153900,264752980,4615,4615,4615,4615,0
|
|
20250123,153800,264752980,4615,4615,4615,4615,0
|
|
20250123,153700,264752980,4615,4615,4615,4615,0
|
|
20250123,153600,264752980,4615,4615,4615,4615,0
|
|
20250123,153500,264752980,4615,4615,4615,4615,0
|
|
20250123,153400,264752980,4615,4615,4615,4615,0
|
|
20250123,153300,264752980,4615,4615,4615,4615,0
|
|
20250123,153200,264752980,4615,4615,4615,4615,0
|
|
20250123,153100,264752980,4615,4615,4615,4615,0
|
|
20250123,153000,264752980,4615,4615,4615,4615,1344
|
|
20250123,152900,258550420,4615,4615,4615,4615,0
|
|
20250123,152800,258550420,4615,4615,4615,4615,0
|
|
20250123,152700,258550420,4615,4615,4615,4615,0
|
|
20250123,152600,258550420,4615,4615,4615,4615,0
|
|
20250123,152500,258550420,4615,4615,4615,4615,0
|
|
20250123,152400,258550420,4615,4615,4615,4615,0
|
|
20250123,152300,258550420,4615,4615,4615,4615,0
|
|
20250123,152200,258550420,4615,4615,4615,4615,0
|
|
20250123,152100,258550420,4615,4615,4615,4615,0
|
|
20250123,152000,258550420,4615,4615,4615,4615,0
|
|
20250123,151900,258550420,4615,4615,4615,4615,1
|
|
20250123,151800,258545805,4615,4615,4615,4615,10
|
|
20250123,151700,258499655,4615,4615,4615,4615,0
|
|
20250123,151600,258499655,4615,4615,4615,4615,0
|
|
20250123,151500,258499655,4615,4615,4615,4615,29
|
|
20250123,151400,258365820,4610,4610,4610,4610,3
|
|
20250123,151300,258351990,4610,4615,4615,4610,225
|
|
20250123,151200,257314695,4615,4615,4615,4615,16
|
|
20250123,151100,257240855,4610,4610,4610,4610,0
|
|
20250123,151000,257240855,4610,4610,4610,4610,0
|
|
20250123,150900,257240855,4610,4610,4610,4610,531
|
|
20250123,150800,254792945,4610,4610,4610,4610,145
|
|
20250123,150700,254124495,4610,4610,4610,4610,0
|
|
20250123,150600,254124495,4610,4610,4610,4610,25
|
|
20250123,150500,254009245,4610,4610,4610,4610,1
|
|
20250123,150400,254004635,4620,4620,4620,4620,0
|
|
20250123,150300,254004635,4620,4615,4620,4615,69
|
|
20250123,150200,253686195,4615,4610,4615,4610,199
|
|
20250123,150100,252768360,4600,4600,4600,4600,0
|
|
20250123,150000,252768360,4600,4600,4600,4600,0
|
|
20250123,145900,252768360,4600,4600,4600,4600,0
|
|
20250123,145800,252768360,4600,4600,4600,4600,0
|
|
20250123,145700,252768360,4600,4600,4600,4600,0
|
|
20250123,145600,252768360,4600,4600,4600,4600,0
|
|
20250123,145500,252768360,4600,4600,4600,4600,3630
|
|
20250123,145400,236070360,4600,4610,4610,4600,6585
|
|
20250123,145300,205759710,4610,4610,4610,4610,600
|
|
20250123,145200,202993710,4610,4610,4610,4610,1200
|
|
20250123,145100,197461710,4610,4610,4610,4610,0
|
|
20250123,145000,197461710,4610,4610,4610,4610,0
|
|
20250123,144900,197461710,4610,4610,4610,4610,35
|
|
20250123,144800,197300360,4620,4620,4620,4620,2
|
|
20250123,144700,197291120,4615,4615,4615,4615,0
|
|
20250123,144600,197291120,4615,4615,4615,4615,75
|
|
20250123,144500,196944995,4615,4615,4615,4615,200
|
|
20250123,144400,196021995,4615,4615,4615,4615,0
|
|
20250123,144300,196021995,4615,4615,4615,4615,1
|
|
20250123,144200,196017380,4615,4615,4615,4615,0
|
|
20250123,144100,196017380,4615,4635,4635,4615,1836
|
|
20250123,144000,187544220,4615,4615,4615,4615,0
|
|
20250123,143900,187544220,4615,4635,4635,4615,201
|
|
20250123,143800,186616585,4615,4615,4615,4615,0
|
|
20250123,143700,186616585,4615,4615,4615,4615,0
|
|
20250123,143600,186616585,4615,4620,4620,4615,100
|
|
20250123,143500,186154850,4615,4615,4615,4615,0
|
|
20250123,143400,186154850,4615,4615,4615,4615,0
|
|
20250123,143300,186154850,4615,4615,4615,4615,0
|
|
20250123,143200,186154850,4615,4615,4615,4615,0
|
|
20250123,143100,186154850,4615,4615,4615,4615,0
|
|
20250123,143000,186154850,4615,4615,4615,4615,0
|
|
20250123,142900,186154850,4615,4620,4620,4615,900
|
|
20250123,142800,182001225,4615,4615,4615,4615,0
|
|
20250123,142700,182001225,4615,4615,4615,4615,0
|
|
20250123,142600,182001225,4615,4615,4615,4615,0
|
|
20250123,142500,182001225,4615,4615,4615,4615,0
|
|
20250123,142400,182001225,4615,4620,4620,4615,200
|
|
20250123,142300,181077645,4620,4620,4620,4620,0
|
|
20250123,142200,181077645,4620,4625,4625,4620,874
|
|
20250123,142100,177039535,4625,4625,4625,4625,0
|
|
20250123,142000,177039535,4625,4625,4625,4625,0
|
|
20250123,141900,177039535,4625,4625,4625,4625,0
|
|
20250123,141800,177039535,4625,4625,4625,4625,0
|
|
20250123,141700,177039535,4625,4625,4625,4625,995
|
|
20250123,141600,172437660,4630,4630,4630,4630,0
|
|
20250123,141500,172437660,4630,4630,4630,4630,221
|
|
20250123,141400,171414430,4630,4640,4640,4630,152
|
|
20250123,141300,170710365,4640,4640,4640,4640,0
|
|
20250123,141200,170710365,4640,4640,4640,4640,0
|
|
20250123,141100,170710365,4640,4640,4640,4640,0
|
|
20250123,141000,170710365,4640,4640,4640,4640,0
|
|
20250123,140900,170710365,4640,4640,4640,4640,0
|
|
20250123,140800,170710365,4640,4640,4640,4640,0
|
|
20250123,140700,170710365,4640,4640,4640,4640,0
|
|
20250123,140600,170710365,4640,4640,4640,4640,23
|
|
20250123,140500,170603645,4640,4640,4640,4640,0
|
|
20250123,140400,170603645,4640,4640,4640,4640,0
|
|
20250123,140300,170603645,4640,4640,4640,4640,0
|
|
20250123,140200,170603645,4640,4640,4640,4640,0
|
|
20250123,140100,170603645,4640,4640,4640,4640,0
|
|
20250123,140000,170603645,4640,4640,4640,4640,0
|
|
20250123,135900,170603645,4640,4640,4640,4640,0
|
|
20250123,135800,170603645,4640,4640,4640,4640,0
|
|
20250123,135700,170603645,4640,4640,4640,4640,0
|
|
20250123,135600,170603645,4640,4640,4640,4640,1
|
|
20250123,135500,170599005,4640,4640,4640,4640,0
|
|
20250123,135400,170599005,4640,4640,4640,4640,0
|
|
20250123,135300,170599005,4640,4640,4640,4640,0
|
|
20250123,135200,170599005,4640,4640,4640,4640,0
|
|
20250123,135100,170599005,4640,4640,4640,4640,0
|
|
20250123,135000,170599005,4640,4640,4640,4640,3
|
|
20250123,134900,170585085,4640,4640,4640,4640,0
|
|
20250123,134800,170585085,4640,4640,4640,4640,1
|
|
20250123,134700,170580445,4640,4640,4640,4640,20
|
|
20250123,134600,170487645,4640,4640,4640,4640,0
|
|
20250123,134500,170487645,4640,4640,4640,4640,0
|
|
20250123,134400,170487645,4640,4640,4640,4640,0
|
|
20250123,134300,170487645,4640,4640,4640,4640,0
|
|
20250123,134200,170487645,4640,4640,4640,4640,0
|
|
20250123,134100,170487645,4640,4640,4640,4640,0
|
|
20250123,134000,170487645,4640,4640,4640,4640,100
|
|
20250123,133900,170023645,4640,4635,4640,4635,97
|
|
20250123,133800,169574045,4640,4640,4640,4640,1
|
|
20250123,133700,169569405,4640,4640,4640,4640,0
|
|
20250123,133600,169569405,4640,4640,4640,4640,0
|
|
20250123,133500,169569405,4640,4640,4640,4640,3
|
|
20250123,133400,169555485,4640,4640,4640,4640,3
|
|
20250123,133300,169541565,4640,4640,4640,4640,0
|
|
20250123,133200,169541565,4640,4640,4640,4640,0
|
|
20250123,133100,169541565,4640,4640,4640,4640,0
|
|
20250123,133000,169541565,4640,4640,4640,4640,0
|
|
20250123,132900,169541565,4640,4640,4640,4640,0
|
|
20250123,132800,169541565,4640,4640,4640,4640,0
|
|
20250123,132700,169541565,4640,4640,4640,4640,0
|
|
20250123,132600,169541565,4640,4640,4640,4640,0
|
|
20250123,132500,169541565,4640,4640,4640,4640,5
|
|
20250123,132400,169518365,4645,4645,4645,4645,0
|
|
20250123,132300,169518365,4645,4645,4645,4645,0
|
|
20250123,132200,169518365,4645,4645,4645,4645,0
|
|
20250123,132100,169518365,4645,4645,4645,4645,0
|
|
20250123,132000,169518365,4645,4645,4645,4645,1
|
|
20250123,131900,169513720,4640,4640,4640,4640,0
|
|
20250123,131800,169513720,4640,4640,4640,4640,0
|
|
20250123,131700,169513720,4640,4640,4640,4640,0
|
|
20250123,131600,169513720,4640,4640,4640,4640,0
|
|
20250123,131500,169513720,4640,4640,4640,4640,0
|
|
20250123,131400,169513720,4640,4640,4640,4640,0
|
|
20250123,131300,169513720,4640,4640,4640,4640,0
|
|
20250123,131200,169513720,4640,4640,4640,4640,0
|
|
20250123,131100,169513720,4640,4640,4640,4640,0
|
|
20250123,131000,169513720,4640,4645,4645,4640,8
|
|
20250123,130900,169476595,4645,4645,4645,4645,0
|
|
20250123,130800,169476595,4645,4645,4645,4645,1
|
|
20250123,130700,169471950,4645,4645,4645,4645,0
|
|
20250123,130600,169471950,4645,4645,4645,4645,0
|
|
20250123,130500,169471950,4645,4645,4645,4645,0
|
|
20250123,130400,169471950,4645,4645,4645,4645,3
|
|
20250123,130300,169458015,4645,4645,4645,4645,0
|
|
20250123,130200,169458015,4645,4645,4645,4645,0
|
|
20250123,130100,169458015,4645,4645,4645,4645,0
|
|
20250123,130000,169458015,4645,4645,4645,4645,0
|
|
20250123,125900,169458015,4645,4645,4645,4645,30
|
|
20250123,125800,169318665,4640,4640,4640,4640,0
|
|
20250123,125700,169318665,4640,4640,4640,4640,0
|
|
20250123,125600,169318665,4640,4640,4640,4640,0
|
|
20250123,125500,169318665,4640,4640,4640,4640,0
|
|
20250123,125400,169318665,4640,4640,4640,4640,0
|
|
20250123,125300,169318665,4640,4640,4640,4640,0
|
|
20250123,125200,169318665,4640,4645,4645,4640,104
|
|
20250123,125100,168835605,4645,4645,4645,4645,0
|
|
20250123,125000,168835605,4645,4645,4645,4645,0
|
|
20250123,124900,168835605,4645,4645,4645,4645,0
|
|
20250123,124800,168835605,4645,4645,4645,4645,0
|
|
20250123,124700,168835605,4645,4645,4645,4645,0
|
|
20250123,124600,168835605,4645,4645,4645,4645,0
|
|
20250123,124500,168835605,4645,4645,4645,4645,0
|
|
20250123,124400,168835605,4645,4645,4645,4645,0
|
|
20250123,124300,168835605,4645,4645,4645,4645,0
|
|
20250123,124200,168835605,4645,4645,4645,4645,0
|
|
20250123,124100,168835605,4645,4645,4645,4645,0
|
|
20250123,124000,168835605,4645,4645,4645,4645,20
|
|
20250123,123900,168742705,4645,4645,4645,4645,0
|
|
20250123,123800,168742705,4645,4645,4645,4645,0
|
|
20250123,123700,168742705,4645,4645,4645,4645,0
|
|
20250123,123600,168742705,4645,4645,4645,4645,0
|
|
20250123,123500,168742705,4645,4645,4645,4645,0
|
|
20250123,123400,168742705,4645,4645,4645,4645,0
|
|
20250123,123300,168742705,4645,4645,4645,4645,0
|
|
20250123,123200,168742705,4645,4645,4645,4645,0
|
|
20250123,123100,168742705,4645,4645,4645,4645,0
|
|
20250123,123000,168742705,4645,4645,4645,4645,1
|
|
20250123,122900,168738060,4645,4640,4645,4640,2
|
|
20250123,122800,168728775,4645,4645,4645,4645,0
|
|
20250123,122700,168728775,4645,4645,4645,4645,0
|
|
20250123,122600,168728775,4645,4645,4645,4645,0
|
|
20250123,122500,168728775,4645,4645,4645,4645,0
|
|
20250123,122400,168728775,4645,4645,4645,4645,0
|
|
20250123,122300,168728775,4645,4645,4645,4645,0
|
|
20250123,122200,168728775,4645,4645,4645,4645,0
|
|
20250123,122100,168728775,4645,4645,4645,4645,0
|
|
20250123,122000,168728775,4645,4645,4645,4645,0
|
|
20250123,121900,168728775,4645,4645,4645,4645,0
|
|
20250123,121800,168728775,4645,4645,4645,4645,0
|
|
20250123,121700,168728775,4645,4645,4645,4645,0
|
|
20250123,121600,168728775,4645,4645,4645,4645,0
|
|
20250123,121500,168728775,4645,4645,4645,4645,0
|
|
20250123,121400,168728775,4645,4645,4645,4645,0
|
|
20250123,121300,168728775,4645,4645,4645,4645,0
|
|
20250123,121200,168728775,4645,4645,4645,4645,0
|
|
20250123,121100,168728775,4645,4645,4645,4645,140
|
|
20250123,121000,168078475,4645,4645,4645,4645,0
|
|
20250123,120900,168078475,4645,4645,4645,4645,0
|
|
20250123,120800,168078475,4645,4645,4645,4645,1
|
|
20250123,120700,168073830,4640,4640,4640,4640,0
|
|
20250123,120600,168073830,4640,4640,4640,4640,5
|
|
20250123,120500,168050630,4645,4645,4645,4645,0
|
|
20250123,120400,168050630,4645,4645,4645,4645,0
|
|
20250123,120300,168050630,4645,4645,4645,4645,0
|
|
20250123,120200,168050630,4645,4645,4645,4645,0
|
|
20250123,120100,168050630,4645,4645,4645,4645,0
|
|
20250123,120000,168050630,4645,4645,4645,4645,0
|
|
20250123,115900,168050630,4645,4645,4645,4645,0
|
|
20250123,115800,168050630,4645,4645,4645,4645,0
|
|
20250123,115700,168050630,4645,4645,4645,4645,0
|
|
20250123,115600,168050630,4645,4645,4645,4645,5
|
|
20250123,115500,168027405,4630,4630,4630,4630,1
|
|
20250123,115400,168022775,4635,4635,4635,4635,0
|
|
20250123,115300,168022775,4635,4635,4635,4635,0
|
|
20250123,115200,168022775,4635,4635,4635,4635,0
|
|
20250123,115100,168022775,4635,4635,4635,4635,0
|
|
20250123,115000,168022775,4635,4635,4635,4635,0
|
|
20250123,114900,168022775,4635,4635,4635,4635,0
|
|
20250123,114800,168022775,4635,4635,4635,4635,200
|
|
20250123,114700,167095775,4645,4645,4645,4645,0
|
|
20250123,114600,167095775,4645,4645,4645,4645,0
|
|
20250123,114500,167095775,4645,4645,4645,4645,0
|
|
20250123,114400,167095775,4645,4645,4645,4645,0
|
|
20250123,114300,167095775,4645,4645,4645,4645,0
|
|
20250123,114200,167095775,4645,4645,4645,4645,4
|
|
20250123,114100,167077195,4640,4640,4640,4640,0
|
|
20250123,114000,167077195,4640,4640,4640,4640,0
|
|
20250123,113900,167077195,4640,4640,4640,4640,0
|
|
20250123,113800,167077195,4640,4640,4640,4640,10
|
|
20250123,113700,167030795,4640,4640,4640,4640,0
|
|
20250123,113600,167030795,4640,4640,4640,4640,0
|
|
20250123,113500,167030795,4640,4640,4640,4640,0
|
|
20250123,113400,167030795,4640,4640,4640,4640,50
|
|
20250123,113300,166798795,4630,4630,4630,4630,0
|
|
20250123,113200,166798795,4630,4630,4630,4630,0
|
|
20250123,113100,166798795,4630,4630,4630,4630,0
|
|
20250123,113000,166798795,4630,4635,4635,4630,200
|
|
20250123,112900,165871935,4640,4640,4640,4640,0
|
|
20250123,112800,165871935,4640,4640,4640,4640,0
|
|
20250123,112700,165871935,4640,4640,4640,4640,16
|
|
20250123,112600,165797695,4635,4640,4640,4635,56
|
|
20250123,112500,165537875,4640,4640,4640,4640,2
|
|
20250123,112400,165528595,4640,4640,4640,4640,2
|
|
20250123,112300,165519315,4640,4640,4640,4640,0
|
|
20250123,112200,165519315,4640,4640,4640,4640,0
|
|
20250123,112100,165519315,4640,4640,4640,4640,0
|
|
20250123,112000,165519315,4640,4640,4640,4640,0
|
|
20250123,111900,165519315,4640,4640,4640,4640,6
|
|
20250123,111800,165491475,4635,4635,4635,4635,0
|
|
20250123,111700,165491475,4635,4635,4635,4635,0
|
|
20250123,111600,165491475,4635,4635,4635,4635,0
|
|
20250123,111500,165491475,4635,4635,4635,4635,0
|
|
20250123,111400,165491475,4635,4635,4635,4635,0
|
|
20250123,111300,165491475,4635,4635,4635,4635,21
|
|
20250123,111200,165394140,4635,4635,4635,4635,0
|
|
20250123,111100,165394140,4635,4635,4635,4635,3
|
|
20250123,111000,165380235,4640,4640,4640,4640,0
|
|
20250123,110900,165380235,4640,4640,4640,4640,0
|
|
20250123,110800,165380235,4640,4640,4640,4640,4
|
|
20250123,110700,165361675,4625,4625,4625,4625,0
|
|
20250123,110600,165361675,4625,4625,4625,4625,0
|
|
20250123,110500,165361675,4625,4625,4625,4625,0
|
|
20250123,110400,165361675,4625,4625,4625,4625,0
|
|
20250123,110300,165361675,4625,4625,4625,4625,0
|
|
20250123,110200,165361675,4625,4625,4625,4625,0
|
|
20250123,110100,165361675,4625,4625,4625,4625,0
|
|
20250123,110000,165361675,4625,4625,4625,4625,0
|
|
20250123,105900,165361675,4625,4625,4625,4625,0
|
|
20250123,105800,165361675,4625,4625,4625,4625,0
|
|
20250123,105700,165361675,4625,4625,4625,4625,0
|
|
20250123,105600,165361675,4625,4625,4625,4625,0
|
|
20250123,105500,165361675,4625,4625,4625,4625,0
|
|
20250123,105400,165361675,4625,4625,4625,4625,0
|
|
20250123,105300,165361675,4625,4625,4625,4625,0
|
|
20250123,105200,165361675,4625,4625,4625,4625,0
|
|
20250123,105100,165361675,4625,4625,4625,4625,0
|
|
20250123,105000,165361675,4625,4625,4625,4625,0
|
|
20250123,104900,165361675,4625,4625,4625,4625,0
|
|
20250123,104800,165361675,4625,4625,4625,4625,0
|
|
20250123,104700,165361675,4625,4625,4625,4625,0
|
|
20250123,104600,165361675,4625,4625,4625,4625,0
|
|
20250123,104500,165361675,4625,4625,4625,4625,0
|
|
20250123,104400,165361675,4625,4625,4625,4625,0
|
|
20250123,104300,165361675,4625,4625,4625,4625,0
|
|
20250123,104200,165361675,4625,4625,4625,4625,0
|
|
20250123,104100,165361675,4625,4625,4625,4625,0
|
|
20250123,104000,165361675,4625,4625,4625,4625,0
|
|
20250123,103900,165361675,4625,4625,4625,4625,0
|
|
20250123,103800,165361675,4625,4625,4625,4625,0
|
|
20250123,103700,165361675,4625,4625,4625,4625,0
|
|
20250123,103600,165361675,4625,4625,4625,4625,1
|
|
20250123,103500,165357050,4645,4645,4645,4645,0
|
|
20250123,103400,165357050,4645,4645,4645,4645,0
|
|
20250123,103300,165357050,4645,4645,4645,4645,1
|
|
20250123,103200,165352405,4645,4645,4645,4645,0
|
|
20250123,103100,165352405,4645,4645,4645,4645,0
|
|
20250123,103000,165352405,4645,4645,4645,4645,0
|
|
20250123,102900,165352405,4645,4645,4645,4645,0
|
|
20250123,102800,165352405,4645,4645,4645,4645,9
|
|
20250123,102700,165310600,4655,4655,4655,4655,0
|
|
20250123,102600,165310600,4655,4655,4655,4655,0
|
|
20250123,102500,165310600,4655,4655,4655,4655,0
|
|
20250123,102400,165310600,4655,4655,4655,4655,0
|
|
20250123,102300,165310600,4655,4650,4655,4650,2
|
|
20250123,102200,165301295,4625,4625,4625,4625,0
|
|
20250123,102100,165301295,4625,4625,4625,4625,0
|
|
20250123,102000,165301295,4625,4625,4625,4625,0
|
|
20250123,101900,165301295,4625,4625,4625,4625,6
|
|
20250123,101800,165273545,4655,4655,4655,4655,0
|
|
20250123,101700,165273545,4655,4655,4655,4655,20
|
|
20250123,101600,165180445,4660,4660,4660,4660,0
|
|
20250123,101500,165180445,4660,4660,4660,4660,14
|
|
20250123,101400,165115205,4650,4650,4650,4650,599
|
|
20250123,101300,162329855,4650,4650,4650,4650,518
|
|
20250123,101200,159921155,4650,4650,4650,4650,0
|
|
20250123,101100,159921155,4650,4650,4650,4650,0
|
|
20250123,101000,159921155,4650,4630,4650,4630,2636
|
|
20250123,100900,147670915,4630,4630,4630,4630,434
|
|
20250123,100800,145661495,4630,4630,4630,4630,0
|
|
20250123,100700,145661495,4630,4630,4630,4630,2
|
|
20250123,100600,145652235,4630,4630,4630,4630,2
|
|
20250123,100500,145642975,4620,4620,4620,4620,1000
|
|
20250123,100400,141022975,4620,4620,4620,4620,0
|
|
20250123,100300,141022975,4620,4615,4620,4615,7
|
|
20250123,100200,140990640,4615,4615,4615,4615,34
|
|
20250123,100100,140833730,4615,4610,4615,4610,1540
|
|
20250123,100000,133734250,4615,4615,4615,4615,3
|
|
20250123,095900,133720405,4615,4620,4620,4615,876
|
|
20250123,095800,129673610,4630,4630,4630,4630,0
|
|
20250123,095700,129673610,4630,4630,4630,4630,0
|
|
20250123,095600,129673610,4630,4630,4630,4630,1
|
|
20250123,095500,129668980,4620,4625,4625,4620,61
|
|
20250123,095400,129387110,4625,4625,4625,4625,40
|
|
20250123,095300,129202110,4620,4620,4620,4620,10
|
|
20250123,095200,129155910,4610,4610,4610,4610,0
|
|
20250123,095100,129155910,4610,4610,4610,4610,0
|
|
20250123,095000,129155910,4610,4610,4610,4610,500
|
|
20250123,094900,126850910,4615,4620,4620,4615,20
|
|
20250123,094800,126758585,4620,4620,4620,4620,120
|
|
20250123,094700,126204185,4620,4620,4620,4620,1
|
|
20250123,094600,126199565,4620,4620,4620,4620,0
|
|
20250123,094500,126199565,4620,4620,4620,4620,2
|
|
20250123,094400,126190325,4605,4605,4605,4605,1068
|
|
20250123,094300,121272185,4610,4610,4610,4610,5
|
|
20250123,094200,121249135,4605,4605,4605,4605,550
|
|
20250123,094100,118716385,4610,4620,4620,4610,230
|
|
20250123,094000,117654085,4605,4615,4630,4605,3151
|
|
20250123,093900,103128390,4615,4620,4620,4615,501
|
|
20250123,093800,100813925,4620,4625,4625,4620,730
|
|
20250123,093700,97441320,4625,4625,4625,4625,0
|
|
20250123,093600,97441320,4625,4630,4630,4625,406
|
|
20250123,093500,95563050,4635,4635,4635,4635,0
|
|
20250123,093400,95563050,4635,4635,4635,4635,0
|
|
20250123,093300,95563050,4635,4635,4635,4635,0
|
|
20250123,093200,95563050,4635,4635,4635,4635,1
|
|
20250123,093100,95558415,4625,4625,4625,4625,0
|
|
20250123,093000,95558415,4625,4625,4625,4625,0
|
|
20250123,092900,95558415,4625,4625,4625,4625,50
|
|
20250123,092800,95327165,4630,4630,4630,4630,3
|
|
20250123,092700,95313275,4625,4620,4630,4620,957
|
|
20250123,092600,90891415,4625,4635,4645,4625,1518
|
|
20250123,092500,83862925,4625,4640,4640,4625,6452
|
|
20250123,092400,53960720,4645,4650,4650,4645,4761
|
|
20250123,092300,31825150,4655,4655,4655,4655,3
|
|
20250123,092200,31811185,4655,4665,4665,4655,2011
|
|
20250123,092100,22443850,4680,4680,4680,4680,30
|
|
20250123,092000,22303450,4680,4680,4680,4680,1
|
|
20250123,091900,22298770,4660,4660,4660,4660,0
|
|
20250123,091800,22298770,4660,4660,4660,4660,50
|
|
20250123,091700,22065770,4665,4675,4675,4665,652
|
|
20250123,091600,19022835,4675,4675,4675,4675,0
|
|
20250123,091500,19022835,4675,4675,4675,4675,0
|
|
20250123,091400,19022835,4675,4675,4675,4675,0
|
|
20250123,091300,19022835,4675,4675,4675,4675,50
|
|
20250123,091200,18789085,4675,4675,4675,4675,0
|
|
20250123,091100,18789085,4675,4675,4675,4675,1457
|
|
20250123,091000,11977610,4675,4680,4680,4675,1000
|
|
20250123,090900,7302360,4675,4675,4675,4675,0
|
|
20250123,090800,7302360,4675,4675,4675,4675,0
|
|
20250123,090700,7302360,4675,4675,4675,4675,0
|
|
20250123,090600,7302360,4675,4675,4675,4675,0
|
|
20250123,090500,7302360,4675,4675,4675,4675,0
|
|
20250123,090400,7302360,4675,4675,4675,4675,0
|
|
20250123,090300,7302360,4675,4675,4675,4675,0
|
|
20250123,090200,7302360,4675,4690,4690,4675,835
|
|
20250123,090100,3395760,4690,4700,4700,4690,127
|
|
20250123,090000,2799495,4705,4705,4710,4695,595
|