632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192900,107764095,4650,4650,4650,4650,175
|
|
20250124,192800,107764095,4650,4650,4650,4650,0
|
|
20250124,192700,107764095,4650,4650,4650,4650,0
|
|
20250124,192600,107764095,4650,4650,4650,4650,0
|
|
20250124,192500,107764095,4650,4650,4650,4650,0
|
|
20250124,192400,107764095,4650,4650,4650,4650,0
|
|
20250124,192300,107764095,4650,4650,4650,4650,0
|
|
20250124,192200,107764095,4650,4650,4650,4650,0
|
|
20250124,192100,107764095,4650,4650,4650,4650,0
|
|
20250124,192000,107764095,4650,4650,4650,4650,0
|
|
20250124,191900,107764095,4650,4650,4650,4650,0
|
|
20250124,191800,107764095,4650,4650,4650,4650,0
|
|
20250124,191700,107764095,4650,4650,4650,4650,0
|
|
20250124,191600,107764095,4650,4650,4650,4650,0
|
|
20250124,191500,107764095,4650,4650,4650,4650,0
|
|
20250124,191400,107764095,4650,4650,4650,4650,0
|
|
20250124,191300,107764095,4650,4650,4650,4650,0
|
|
20250124,191200,107764095,4650,4650,4650,4650,0
|
|
20250124,191100,107764095,4650,4650,4650,4650,0
|
|
20250124,191000,107764095,4650,4650,4650,4650,0
|
|
20250124,190900,107764095,4650,4650,4650,4650,0
|
|
20250124,190800,107764095,4650,4650,4650,4650,0
|
|
20250124,190700,107764095,4650,4650,4650,4650,0
|
|
20250124,190600,107764095,4650,4650,4650,4650,0
|
|
20250124,190500,107764095,4650,4650,4650,4650,0
|
|
20250124,190400,107764095,4650,4650,4650,4650,0
|
|
20250124,190300,107764095,4650,4650,4650,4650,0
|
|
20250124,190200,107764095,4650,4650,4650,4650,0
|
|
20250124,190100,107764095,4650,4650,4650,4650,0
|
|
20250124,190000,107764095,4650,4650,4650,4650,0
|
|
20250124,185900,107764095,4650,4650,4650,4650,175
|
|
20250124,185800,107764095,4650,4650,4650,4650,0
|
|
20250124,185700,107764095,4650,4650,4650,4650,0
|
|
20250124,185600,107764095,4650,4650,4650,4650,0
|
|
20250124,185500,107764095,4650,4650,4650,4650,0
|
|
20250124,185400,107764095,4650,4650,4650,4650,0
|
|
20250124,185300,107764095,4650,4650,4650,4650,0
|
|
20250124,185200,107764095,4650,4650,4650,4650,0
|
|
20250124,185100,107764095,4650,4650,4650,4650,0
|
|
20250124,185000,107764095,4650,4650,4650,4650,0
|
|
20250124,184900,107764095,4650,4650,4650,4650,0
|
|
20250124,184800,107764095,4650,4650,4650,4650,0
|
|
20250124,184700,107764095,4650,4650,4650,4650,0
|
|
20250124,184600,107764095,4650,4650,4650,4650,0
|
|
20250124,184500,107764095,4650,4650,4650,4650,0
|
|
20250124,184400,107764095,4650,4650,4650,4650,0
|
|
20250124,184300,107764095,4650,4650,4650,4650,0
|
|
20250124,184200,107764095,4650,4650,4650,4650,0
|
|
20250124,184100,107764095,4650,4650,4650,4650,0
|
|
20250124,184000,107764095,4650,4650,4650,4650,0
|
|
20250124,183900,107764095,4650,4650,4650,4650,0
|
|
20250124,183800,107764095,4650,4650,4650,4650,0
|
|
20250124,183700,107764095,4650,4650,4650,4650,0
|
|
20250124,183600,107764095,4650,4650,4650,4650,0
|
|
20250124,183500,107764095,4650,4650,4650,4650,0
|
|
20250124,183400,107764095,4650,4650,4650,4650,0
|
|
20250124,183300,107764095,4650,4650,4650,4650,0
|
|
20250124,183200,107764095,4650,4650,4650,4650,0
|
|
20250124,183100,107764095,4650,4650,4650,4650,0
|
|
20250124,183000,107764095,4650,4650,4650,4650,0
|
|
20250124,182900,107764095,4650,4650,4650,4650,175
|
|
20250124,182800,107764095,4650,4650,4650,4650,0
|
|
20250124,182700,107764095,4650,4650,4650,4650,0
|
|
20250124,182600,107764095,4650,4650,4650,4650,0
|
|
20250124,182500,107764095,4650,4650,4650,4650,0
|
|
20250124,182400,107764095,4650,4650,4650,4650,0
|
|
20250124,182300,107764095,4650,4650,4650,4650,0
|
|
20250124,182200,107764095,4650,4650,4650,4650,0
|
|
20250124,182100,107764095,4650,4650,4650,4650,0
|
|
20250124,182000,107764095,4650,4650,4650,4650,0
|
|
20250124,181900,107764095,4650,4650,4650,4650,0
|
|
20250124,181800,107764095,4650,4650,4650,4650,0
|
|
20250124,181700,107764095,4650,4650,4650,4650,0
|
|
20250124,181600,107764095,4650,4650,4650,4650,0
|
|
20250124,181500,107764095,4650,4650,4650,4650,0
|
|
20250124,181400,107764095,4650,4650,4650,4650,0
|
|
20250124,181300,107764095,4650,4650,4650,4650,0
|
|
20250124,181200,107764095,4650,4650,4650,4650,0
|
|
20250124,181100,107764095,4650,4650,4650,4650,0
|
|
20250124,181000,107764095,4650,4650,4650,4650,0
|
|
20250124,180900,107764095,4650,4650,4650,4650,0
|
|
20250124,180800,107764095,4650,4650,4650,4650,0
|
|
20250124,180700,107764095,4650,4650,4650,4650,0
|
|
20250124,180600,107764095,4650,4650,4650,4650,0
|
|
20250124,180500,107764095,4650,4650,4650,4650,0
|
|
20250124,180400,107764095,4650,4650,4650,4650,0
|
|
20250124,180300,107764095,4650,4650,4650,4650,0
|
|
20250124,180200,107764095,4650,4650,4650,4650,0
|
|
20250124,180100,107764095,4650,4650,4650,4650,0
|
|
20250124,180000,107764095,4650,4650,4650,4650,0
|
|
20250124,175900,107764095,4650,4650,4650,4650,175
|
|
20250124,175800,107764095,4650,4650,4650,4650,0
|
|
20250124,175700,107764095,4650,4650,4650,4650,0
|
|
20250124,175600,107764095,4650,4650,4650,4650,0
|
|
20250124,175500,107764095,4650,4650,4650,4650,0
|
|
20250124,175400,107764095,4650,4650,4650,4650,0
|
|
20250124,175300,107764095,4650,4650,4650,4650,0
|
|
20250124,175200,107764095,4650,4650,4650,4650,0
|
|
20250124,175100,107764095,4650,4650,4650,4650,0
|
|
20250124,175000,107764095,4650,4650,4650,4650,0
|
|
20250124,174900,107764095,4650,4650,4650,4650,0
|
|
20250124,174800,107764095,4650,4650,4650,4650,0
|
|
20250124,174700,107764095,4650,4650,4650,4650,0
|
|
20250124,174600,107764095,4650,4650,4650,4650,0
|
|
20250124,174500,107764095,4650,4650,4650,4650,0
|
|
20250124,174400,107764095,4650,4650,4650,4650,0
|
|
20250124,174300,107764095,4650,4650,4650,4650,0
|
|
20250124,174200,107764095,4650,4650,4650,4650,0
|
|
20250124,174100,107764095,4650,4650,4650,4650,0
|
|
20250124,174000,107764095,4650,4650,4650,4650,0
|
|
20250124,173900,107764095,4650,4650,4650,4650,0
|
|
20250124,173800,107764095,4650,4650,4650,4650,0
|
|
20250124,173700,107764095,4650,4650,4650,4650,0
|
|
20250124,173600,107764095,4650,4650,4650,4650,0
|
|
20250124,173500,107764095,4650,4650,4650,4650,0
|
|
20250124,173400,107764095,4650,4650,4650,4650,0
|
|
20250124,173300,107764095,4650,4650,4650,4650,0
|
|
20250124,173200,107764095,4650,4650,4650,4650,0
|
|
20250124,173100,107764095,4650,4650,4650,4650,0
|
|
20250124,173000,107764095,4650,4650,4650,4650,0
|
|
20250124,172900,107764095,4650,4650,4650,4650,175
|
|
20250124,172800,107764095,4650,4650,4650,4650,0
|
|
20250124,172700,107764095,4650,4650,4650,4650,0
|
|
20250124,172600,107764095,4650,4650,4650,4650,0
|
|
20250124,172500,107764095,4650,4650,4650,4650,0
|
|
20250124,172400,107764095,4650,4650,4650,4650,0
|
|
20250124,172300,107764095,4650,4650,4650,4650,0
|
|
20250124,172200,107764095,4650,4650,4650,4650,0
|
|
20250124,172100,107764095,4650,4650,4650,4650,0
|
|
20250124,172000,107764095,4650,4650,4650,4650,0
|
|
20250124,171900,107764095,4650,4650,4650,4650,0
|
|
20250124,171800,107764095,4650,4650,4650,4650,0
|
|
20250124,171700,107764095,4650,4650,4650,4650,0
|
|
20250124,171600,107764095,4650,4650,4650,4650,0
|
|
20250124,171500,107764095,4650,4650,4650,4650,0
|
|
20250124,171400,107764095,4650,4650,4650,4650,0
|
|
20250124,171300,107764095,4650,4650,4650,4650,0
|
|
20250124,171200,107764095,4650,4650,4650,4650,0
|
|
20250124,171100,107764095,4650,4650,4650,4650,0
|
|
20250124,171000,107764095,4650,4650,4650,4650,0
|
|
20250124,170900,107764095,4650,4650,4650,4650,0
|
|
20250124,170800,107764095,4650,4650,4650,4650,0
|
|
20250124,170700,107764095,4650,4650,4650,4650,0
|
|
20250124,170600,107764095,4650,4650,4650,4650,0
|
|
20250124,170500,107764095,4650,4650,4650,4650,0
|
|
20250124,170400,107764095,4650,4650,4650,4650,0
|
|
20250124,170300,107764095,4650,4650,4650,4650,0
|
|
20250124,170200,107764095,4650,4650,4650,4650,0
|
|
20250124,170100,107764095,4650,4650,4650,4650,0
|
|
20250124,170000,107764095,4650,4650,4650,4650,0
|
|
20250124,165900,107764095,4650,4650,4650,4650,175
|
|
20250124,165800,107764095,4650,4650,4650,4650,0
|
|
20250124,165700,107764095,4650,4650,4650,4650,0
|
|
20250124,165600,107764095,4650,4650,4650,4650,0
|
|
20250124,165500,107764095,4650,4650,4650,4650,0
|
|
20250124,165400,107764095,4650,4650,4650,4650,0
|
|
20250124,165300,107764095,4650,4650,4650,4650,0
|
|
20250124,165200,107764095,4650,4650,4650,4650,0
|
|
20250124,165100,107764095,4650,4650,4650,4650,0
|
|
20250124,165000,107764095,4650,4650,4650,4650,0
|
|
20250124,164900,107764095,4650,4650,4650,4650,0
|
|
20250124,164800,107764095,4650,4650,4650,4650,0
|
|
20250124,164700,107764095,4650,4650,4650,4650,0
|
|
20250124,164600,107764095,4650,4650,4650,4650,0
|
|
20250124,164500,107764095,4650,4650,4650,4650,0
|
|
20250124,164400,107764095,4650,4650,4650,4650,0
|
|
20250124,164300,107764095,4650,4650,4650,4650,0
|
|
20250124,164200,107764095,4650,4650,4650,4650,0
|
|
20250124,164100,107764095,4650,4650,4650,4650,0
|
|
20250124,164000,107764095,4650,4650,4650,4650,0
|
|
20250124,163900,107764095,4650,4650,4650,4650,0
|
|
20250124,163800,107764095,4650,4650,4650,4650,0
|
|
20250124,163700,107764095,4650,4650,4650,4650,0
|
|
20250124,163600,107764095,4650,4650,4650,4650,0
|
|
20250124,163500,107764095,4650,4650,4650,4650,0
|
|
20250124,163400,107764095,4650,4650,4650,4650,0
|
|
20250124,163300,107764095,4650,4650,4650,4650,0
|
|
20250124,163200,107764095,4650,4650,4650,4650,0
|
|
20250124,163100,107764095,4650,4650,4650,4650,0
|
|
20250124,163000,107764095,4650,4650,4650,4650,0
|
|
20250124,162900,107764095,4650,4650,4650,4650,175
|
|
20250124,162800,107764095,4650,4650,4650,4650,0
|
|
20250124,162700,107764095,4650,4650,4650,4650,0
|
|
20250124,162600,107764095,4650,4650,4650,4650,0
|
|
20250124,162500,107764095,4650,4650,4650,4650,0
|
|
20250124,162400,107764095,4650,4650,4650,4650,0
|
|
20250124,162300,107764095,4650,4650,4650,4650,0
|
|
20250124,162200,107764095,4650,4650,4650,4650,0
|
|
20250124,162100,107764095,4650,4650,4650,4650,0
|
|
20250124,162000,107764095,4650,4650,4650,4650,0
|
|
20250124,161900,107764095,4650,4650,4650,4650,0
|
|
20250124,161800,107764095,4650,4650,4650,4650,0
|
|
20250124,161700,107764095,4650,4650,4650,4650,0
|
|
20250124,161600,107764095,4650,4650,4650,4650,0
|
|
20250124,161500,107764095,4650,4650,4650,4650,0
|
|
20250124,161400,107764095,4650,4650,4650,4650,0
|
|
20250124,161300,107764095,4650,4650,4650,4650,0
|
|
20250124,161200,107764095,4650,4650,4650,4650,0
|
|
20250124,161100,107764095,4650,4650,4650,4650,0
|
|
20250124,161000,107764095,4650,4650,4650,4650,0
|
|
20250124,160900,107764095,4650,4650,4650,4650,0
|
|
20250124,160800,107764095,4650,4650,4650,4650,0
|
|
20250124,160700,107764095,4650,4650,4650,4650,0
|
|
20250124,160600,107764095,4650,4650,4650,4650,0
|
|
20250124,160500,107764095,4650,4650,4650,4650,0
|
|
20250124,160400,107764095,4650,4650,4650,4650,0
|
|
20250124,160300,107764095,4650,4650,4650,4650,0
|
|
20250124,160200,107764095,4650,4650,4650,4650,0
|
|
20250124,160100,107764095,4650,4650,4650,4650,0
|
|
20250124,160000,107764095,4650,4650,4650,4650,0
|
|
20250124,155900,107764095,4650,4650,4650,4650,175
|
|
20250124,155800,107764095,4650,4650,4650,4650,0
|
|
20250124,155700,107764095,4650,4650,4650,4650,0
|
|
20250124,155600,107764095,4650,4650,4650,4650,0
|
|
20250124,155500,107764095,4650,4650,4650,4650,0
|
|
20250124,155400,107764095,4650,4650,4650,4650,0
|
|
20250124,155300,107764095,4650,4650,4650,4650,0
|
|
20250124,155200,107764095,4650,4650,4650,4650,0
|
|
20250124,155100,107764095,4650,4650,4650,4650,0
|
|
20250124,155000,107764095,4650,4650,4650,4650,0
|
|
20250124,154900,107764095,4650,4650,4650,4650,0
|
|
20250124,154800,107764095,4650,4650,4650,4650,0
|
|
20250124,154700,107764095,4650,4650,4650,4650,0
|
|
20250124,154600,107764095,4650,4650,4650,4650,0
|
|
20250124,154500,107764095,4650,4650,4650,4650,0
|
|
20250124,154400,107764095,4650,4650,4650,4650,0
|
|
20250124,154300,107764095,4650,4650,4650,4650,0
|
|
20250124,154200,107764095,4650,4650,4650,4650,0
|
|
20250124,154100,107764095,4650,4650,4650,4650,0
|
|
20250124,154000,107764095,4650,4650,4650,4650,0
|
|
20250124,153900,107764095,4650,4650,4650,4650,0
|
|
20250124,153800,107764095,4650,4650,4650,4650,0
|
|
20250124,153700,107764095,4650,4650,4650,4650,0
|
|
20250124,153600,107764095,4650,4650,4650,4650,0
|
|
20250124,153500,107764095,4650,4650,4650,4650,0
|
|
20250124,153400,107764095,4650,4650,4650,4650,0
|
|
20250124,153300,107764095,4650,4650,4650,4650,0
|
|
20250124,153200,107764095,4650,4650,4650,4650,0
|
|
20250124,153100,107764095,4650,4650,4650,4650,0
|
|
20250124,153000,107764095,4650,4650,4650,4650,175
|
|
20250124,152900,106950345,4650,4650,4650,4650,0
|
|
20250124,152800,106950345,4650,4650,4650,4650,0
|
|
20250124,152700,106950345,4650,4650,4650,4650,0
|
|
20250124,152600,106950345,4650,4650,4650,4650,0
|
|
20250124,152500,106950345,4650,4650,4650,4650,0
|
|
20250124,152400,106950345,4650,4650,4650,4650,0
|
|
20250124,152300,106950345,4650,4650,4650,4650,0
|
|
20250124,152200,106950345,4650,4650,4650,4650,0
|
|
20250124,152100,106950345,4650,4650,4650,4650,0
|
|
20250124,152000,106950345,4650,4650,4650,4650,0
|
|
20250124,151900,106950345,4650,4635,4650,4635,697
|
|
20250124,151800,103712130,4635,4625,4635,4625,330
|
|
20250124,151700,102184580,4645,4645,4645,4645,0
|
|
20250124,151600,102184580,4645,4645,4645,4645,0
|
|
20250124,151500,102184580,4645,4645,4645,4645,0
|
|
20250124,151400,102184580,4645,4645,4645,4645,107
|
|
20250124,151300,101687565,4645,4645,4645,4645,0
|
|
20250124,151200,101687565,4645,4645,4645,4645,23
|
|
20250124,151100,101580730,4645,4645,4645,4645,0
|
|
20250124,151000,101580730,4645,4645,4645,4645,32
|
|
20250124,150900,101432090,4620,4620,4620,4620,0
|
|
20250124,150800,101432090,4620,4620,4620,4620,0
|
|
20250124,150700,101432090,4620,4625,4625,4620,1000
|
|
20250124,150600,96811795,4625,4625,4625,4625,740
|
|
20250124,150500,93389295,4625,4625,4625,4625,500
|
|
20250124,150400,91076795,4625,4625,4625,4625,300
|
|
20250124,150300,89689295,4625,4635,4635,4625,1661
|
|
20250124,150200,81998550,4635,4635,4635,4635,0
|
|
20250124,150100,81998550,4635,4635,4635,4635,0
|
|
20250124,150000,81998550,4635,4635,4635,4635,0
|
|
20250124,145900,81998550,4635,4635,4635,4635,0
|
|
20250124,145800,81998550,4635,4635,4635,4635,100
|
|
20250124,145700,81535050,4635,4635,4635,4635,0
|
|
20250124,145600,81535050,4635,4635,4635,4635,100
|
|
20250124,145500,81071550,4635,4635,4635,4635,0
|
|
20250124,145400,81071550,4635,4635,4635,4635,0
|
|
20250124,145300,81071550,4635,4635,4635,4635,0
|
|
20250124,145200,81071550,4635,4635,4635,4635,0
|
|
20250124,145100,81071550,4635,4635,4635,4635,0
|
|
20250124,145000,81071550,4635,4635,4635,4635,0
|
|
20250124,144900,81071550,4635,4635,4635,4635,0
|
|
20250124,144800,81071550,4635,4640,4640,4635,984
|
|
20250124,144700,76509660,4650,4650,4650,4650,0
|
|
20250124,144600,76509660,4650,4650,4650,4650,0
|
|
20250124,144500,76509660,4650,4650,4650,4650,0
|
|
20250124,144400,76509660,4650,4650,4650,4650,0
|
|
20250124,144300,76509660,4650,4650,4650,4650,0
|
|
20250124,144200,76509660,4650,4650,4650,4650,0
|
|
20250124,144100,76509660,4650,4650,4650,4650,0
|
|
20250124,144000,76509660,4650,4650,4650,4650,0
|
|
20250124,143900,76509660,4650,4650,4650,4650,0
|
|
20250124,143800,76509660,4650,4650,4650,4650,0
|
|
20250124,143700,76509660,4650,4650,4650,4650,1
|
|
20250124,143600,76505010,4650,4650,4650,4650,0
|
|
20250124,143500,76505010,4650,4650,4650,4650,0
|
|
20250124,143400,76505010,4650,4650,4650,4650,205
|
|
20250124,143300,75551760,4640,4640,4640,4640,0
|
|
20250124,143200,75551760,4640,4640,4640,4640,95
|
|
20250124,143100,75110960,4640,4640,4640,4640,0
|
|
20250124,143000,75110960,4640,4640,4640,4640,505
|
|
20250124,142900,72767760,4640,4640,4640,4640,0
|
|
20250124,142800,72767760,4640,4640,4640,4640,0
|
|
20250124,142700,72767760,4640,4640,4640,4640,0
|
|
20250124,142600,72767760,4640,4640,4640,4640,0
|
|
20250124,142500,72767760,4640,4640,4640,4640,0
|
|
20250124,142400,72767760,4640,4640,4640,4640,1500
|
|
20250124,142300,65807760,4640,4640,4640,4640,0
|
|
20250124,142200,65807760,4640,4640,4640,4640,0
|
|
20250124,142100,65807760,4640,4640,4640,4640,0
|
|
20250124,142000,65807760,4640,4640,4640,4640,0
|
|
20250124,141900,65807760,4640,4640,4640,4640,0
|
|
20250124,141800,65807760,4640,4640,4640,4640,0
|
|
20250124,141700,65807760,4640,4640,4640,4640,0
|
|
20250124,141600,65807760,4640,4640,4640,4640,0
|
|
20250124,141500,65807760,4640,4640,4640,4640,0
|
|
20250124,141400,65807760,4640,4640,4640,4640,0
|
|
20250124,141300,65807760,4640,4640,4640,4640,0
|
|
20250124,141200,65807760,4640,4640,4640,4640,0
|
|
20250124,141100,65807760,4640,4640,4640,4640,0
|
|
20250124,141000,65807760,4640,4640,4640,4640,50
|
|
20250124,140900,65575760,4635,4635,4635,4635,0
|
|
20250124,140800,65575760,4635,4635,4635,4635,0
|
|
20250124,140700,65575760,4635,4635,4635,4635,0
|
|
20250124,140600,65575760,4635,4635,4635,4635,0
|
|
20250124,140500,65575760,4635,4635,4635,4635,0
|
|
20250124,140400,65575760,4635,4635,4635,4635,0
|
|
20250124,140300,65575760,4635,4635,4635,4635,0
|
|
20250124,140200,65575760,4635,4635,4635,4635,0
|
|
20250124,140100,65575760,4635,4635,4635,4635,0
|
|
20250124,140000,65575760,4635,4635,4635,4635,0
|
|
20250124,135900,65575760,4635,4635,4635,4635,0
|
|
20250124,135800,65575760,4635,4635,4635,4635,0
|
|
20250124,135700,65575760,4635,4635,4635,4635,0
|
|
20250124,135600,65575760,4635,4635,4635,4635,0
|
|
20250124,135500,65575760,4635,4635,4635,4635,0
|
|
20250124,135400,65575760,4635,4635,4635,4635,3
|
|
20250124,135300,65561855,4650,4650,4650,4650,0
|
|
20250124,135200,65561855,4650,4650,4650,4650,0
|
|
20250124,135100,65561855,4650,4650,4650,4650,0
|
|
20250124,135000,65561855,4650,4650,4650,4650,0
|
|
20250124,134900,65561855,4650,4650,4650,4650,0
|
|
20250124,134800,65561855,4650,4650,4650,4650,0
|
|
20250124,134700,65561855,4650,4650,4650,4650,0
|
|
20250124,134600,65561855,4650,4650,4650,4650,0
|
|
20250124,134500,65561855,4650,4650,4650,4650,5
|
|
20250124,134400,65538605,4635,4635,4635,4635,0
|
|
20250124,134300,65538605,4635,4635,4635,4635,0
|
|
20250124,134200,65538605,4635,4635,4635,4635,0
|
|
20250124,134100,65538605,4635,4635,4635,4635,0
|
|
20250124,134000,65538605,4635,4635,4635,4635,0
|
|
20250124,133900,65538605,4635,4635,4635,4635,26
|
|
20250124,133800,65418095,4640,4640,4640,4640,0
|
|
20250124,133700,65418095,4640,4640,4640,4640,0
|
|
20250124,133600,65418095,4640,4640,4640,4640,1
|
|
20250124,133500,65413455,4635,4635,4635,4635,0
|
|
20250124,133400,65413455,4635,4635,4635,4635,0
|
|
20250124,133300,65413455,4635,4640,4640,4635,20
|
|
20250124,133200,65320735,4640,4640,4640,4640,0
|
|
20250124,133100,65320735,4640,4640,4640,4640,0
|
|
20250124,133000,65320735,4640,4640,4640,4640,0
|
|
20250124,132900,65320735,4640,4640,4640,4640,0
|
|
20250124,132800,65320735,4640,4640,4640,4640,1000
|
|
20250124,132700,60680735,4645,4645,4645,4645,0
|
|
20250124,132600,60680735,4645,4645,4645,4645,0
|
|
20250124,132500,60680735,4645,4645,4645,4645,0
|
|
20250124,132400,60680735,4645,4645,4645,4645,0
|
|
20250124,132300,60680735,4645,4645,4645,4645,0
|
|
20250124,132200,60680735,4645,4645,4645,4645,0
|
|
20250124,132100,60680735,4645,4645,4645,4645,0
|
|
20250124,132000,60680735,4645,4645,4645,4645,337
|
|
20250124,131900,59115370,4650,4650,4650,4650,0
|
|
20250124,131800,59115370,4650,4650,4650,4650,0
|
|
20250124,131700,59115370,4650,4650,4650,4650,1
|
|
20250124,131600,59110720,4650,4650,4650,4650,0
|
|
20250124,131500,59110720,4650,4650,4650,4650,33
|
|
20250124,131400,58957270,4650,4650,4650,4650,100
|
|
20250124,131300,58492270,4650,4650,4650,4650,0
|
|
20250124,131200,58492270,4650,4650,4650,4650,0
|
|
20250124,131100,58492270,4650,4650,4650,4650,0
|
|
20250124,131000,58492270,4650,4650,4650,4650,0
|
|
20250124,130900,58492270,4650,4650,4650,4650,0
|
|
20250124,130800,58492270,4650,4650,4650,4650,777
|
|
20250124,130700,54879220,4650,4650,4650,4650,223
|
|
20250124,130600,53842270,4650,4650,4650,4650,0
|
|
20250124,130500,53842270,4650,4650,4650,4650,0
|
|
20250124,130400,53842270,4650,4650,4650,4650,0
|
|
20250124,130300,53842270,4650,4650,4650,4650,0
|
|
20250124,130200,53842270,4650,4650,4650,4650,0
|
|
20250124,130100,53842270,4650,4650,4650,4650,0
|
|
20250124,130000,53842270,4650,4650,4650,4650,0
|
|
20250124,125900,53842270,4650,4650,4650,4650,0
|
|
20250124,125800,53842270,4650,4650,4650,4650,430
|
|
20250124,125700,51842770,4650,4650,4650,4650,0
|
|
20250124,125600,51842770,4650,4645,4650,4645,24
|
|
20250124,125500,51731280,4645,4645,4645,4645,1
|
|
20250124,125400,51726635,4650,4650,4650,4650,0
|
|
20250124,125300,51726635,4650,4650,4650,4650,0
|
|
20250124,125200,51726635,4650,4650,4650,4650,0
|
|
20250124,125100,51726635,4650,4650,4650,4645,3
|
|
20250124,125000,51712690,4640,4645,4645,4640,2
|
|
20250124,124900,51703405,4650,4650,4650,4645,4
|
|
20250124,124800,51684810,4635,4635,4635,4635,0
|
|
20250124,124700,51684810,4635,4635,4635,4635,0
|
|
20250124,124600,51684810,4635,4635,4635,4635,0
|
|
20250124,124500,51684810,4635,4635,4635,4635,0
|
|
20250124,124400,51684810,4635,4635,4635,4635,4
|
|
20250124,124300,51666270,4640,4640,4640,4640,0
|
|
20250124,124200,51666270,4640,4640,4640,4640,4
|
|
20250124,124100,51647710,4645,4650,4650,4645,3
|
|
20250124,124000,51633770,4650,4650,4650,4650,0
|
|
20250124,123900,51633770,4650,4650,4650,4650,0
|
|
20250124,123800,51633770,4650,4650,4650,4650,10
|
|
20250124,123700,51587270,4650,4650,4650,4650,0
|
|
20250124,123600,51587270,4650,4650,4650,4650,0
|
|
20250124,123500,51587270,4650,4650,4650,4650,0
|
|
20250124,123400,51587270,4650,4650,4650,4650,0
|
|
20250124,123300,51587270,4650,4650,4650,4650,0
|
|
20250124,123200,51587270,4650,4650,4650,4650,0
|
|
20250124,123100,51587270,4650,4650,4650,4650,0
|
|
20250124,123000,51587270,4650,4650,4650,4650,50
|
|
20250124,122900,51354770,4650,4650,4650,4650,0
|
|
20250124,122800,51354770,4650,4650,4650,4650,33
|
|
20250124,122700,51201320,4650,4650,4650,4650,0
|
|
20250124,122600,51201320,4650,4650,4650,4650,33
|
|
20250124,122500,51047870,4635,4635,4635,4635,0
|
|
20250124,122400,51047870,4635,4635,4635,4635,0
|
|
20250124,122300,51047870,4635,4635,4635,4635,0
|
|
20250124,122200,51047870,4635,4635,4635,4635,0
|
|
20250124,122100,51047870,4635,4635,4635,4635,0
|
|
20250124,122000,51047870,4635,4635,4635,4635,0
|
|
20250124,121900,51047870,4635,4635,4635,4635,0
|
|
20250124,121800,51047870,4635,4635,4635,4635,0
|
|
20250124,121700,51047870,4635,4635,4635,4635,0
|
|
20250124,121600,51047870,4635,4635,4635,4635,0
|
|
20250124,121500,51047870,4635,4635,4635,4635,0
|
|
20250124,121400,51047870,4635,4635,4635,4635,0
|
|
20250124,121300,51047870,4635,4635,4635,4635,0
|
|
20250124,121200,51047870,4635,4635,4635,4635,0
|
|
20250124,121100,51047870,4635,4635,4635,4635,1000
|
|
20250124,121000,46412870,4635,4635,4635,4635,0
|
|
20250124,120900,46412870,4635,4635,4635,4635,0
|
|
20250124,120800,46412870,4635,4635,4635,4635,0
|
|
20250124,120700,46412870,4635,4635,4635,4635,0
|
|
20250124,120600,46412870,4635,4635,4635,4635,0
|
|
20250124,120500,46412870,4635,4635,4635,4635,0
|
|
20250124,120400,46412870,4635,4635,4635,4635,0
|
|
20250124,120300,46412870,4635,4635,4635,4635,0
|
|
20250124,120200,46412870,4635,4635,4635,4635,4
|
|
20250124,120100,46394330,4635,4635,4635,4635,0
|
|
20250124,120000,46394330,4635,4635,4635,4635,0
|
|
20250124,115900,46394330,4635,4635,4635,4635,0
|
|
20250124,115800,46394330,4635,4640,4640,4635,1000
|
|
20250124,115700,41757230,4640,4640,4640,4640,0
|
|
20250124,115600,41757230,4640,4640,4640,4640,0
|
|
20250124,115500,41757230,4640,4640,4640,4640,1
|
|
20250124,115400,41752590,4655,4655,4655,4655,0
|
|
20250124,115300,41752590,4655,4655,4655,4655,7
|
|
20250124,115200,41720005,4650,4650,4650,4650,0
|
|
20250124,115100,41720005,4650,4650,4650,4650,0
|
|
20250124,115000,41720005,4650,4650,4650,4650,0
|
|
20250124,114900,41720005,4650,4650,4650,4650,2
|
|
20250124,114800,41710705,4650,4650,4650,4650,500
|
|
20250124,114700,39385705,4640,4640,4640,4640,0
|
|
20250124,114600,39385705,4640,4640,4640,4640,0
|
|
20250124,114500,39385705,4640,4640,4640,4640,0
|
|
20250124,114400,39385705,4640,4640,4640,4640,0
|
|
20250124,114300,39385705,4640,4640,4640,4640,32
|
|
20250124,114200,39237225,4645,4645,4645,4645,0
|
|
20250124,114100,39237225,4645,4645,4645,4645,0
|
|
20250124,114000,39237225,4645,4645,4645,4645,0
|
|
20250124,113900,39237225,4645,4645,4645,4645,0
|
|
20250124,113800,39237225,4645,4645,4645,4645,0
|
|
20250124,113700,39237225,4645,4645,4645,4645,0
|
|
20250124,113600,39237225,4645,4645,4645,4645,0
|
|
20250124,113500,39237225,4645,4645,4645,4645,0
|
|
20250124,113400,39237225,4645,4645,4645,4645,0
|
|
20250124,113300,39237225,4645,4645,4645,4645,0
|
|
20250124,113200,39237225,4645,4645,4645,4645,0
|
|
20250124,113100,39237225,4645,4640,4645,4640,22
|
|
20250124,113000,39135045,4640,4640,4640,4640,0
|
|
20250124,112900,39135045,4640,4640,4640,4640,0
|
|
20250124,112800,39135045,4640,4640,4640,4640,0
|
|
20250124,112700,39135045,4640,4640,4640,4640,0
|
|
20250124,112600,39135045,4640,4640,4640,4640,0
|
|
20250124,112500,39135045,4640,4640,4640,4640,0
|
|
20250124,112400,39135045,4640,4640,4640,4640,8
|
|
20250124,112300,39097925,4640,4640,4640,4640,0
|
|
20250124,112200,39097925,4640,4640,4640,4640,0
|
|
20250124,112100,39097925,4640,4640,4640,4640,0
|
|
20250124,112000,39097925,4640,4640,4640,4640,4
|
|
20250124,111900,39079365,4635,4635,4635,4635,0
|
|
20250124,111800,39079365,4635,4635,4635,4635,680
|
|
20250124,111700,35927565,4640,4640,4640,4640,120
|
|
20250124,111600,35370765,4645,4645,4645,4645,1
|
|
20250124,111500,35366120,4635,4635,4635,4635,0
|
|
20250124,111400,35366120,4635,4635,4635,4635,0
|
|
20250124,111300,35366120,4635,4635,4635,4635,0
|
|
20250124,111200,35366120,4635,4635,4635,4635,0
|
|
20250124,111100,35366120,4635,4635,4635,4635,0
|
|
20250124,111000,35366120,4635,4635,4635,4635,0
|
|
20250124,110900,35366120,4635,4635,4635,4635,0
|
|
20250124,110800,35366120,4635,4635,4635,4635,0
|
|
20250124,110700,35366120,4635,4635,4635,4635,0
|
|
20250124,110600,35366120,4635,4635,4635,4635,0
|
|
20250124,110500,35366120,4635,4635,4635,4635,0
|
|
20250124,110400,35366120,4635,4635,4635,4635,0
|
|
20250124,110300,35366120,4635,4635,4635,4635,0
|
|
20250124,110200,35366120,4635,4635,4635,4635,0
|
|
20250124,110100,35366120,4635,4635,4635,4635,0
|
|
20250124,110000,35366120,4635,4635,4635,4635,0
|
|
20250124,105900,35366120,4635,4635,4635,4635,0
|
|
20250124,105800,35366120,4635,4635,4635,4635,0
|
|
20250124,105700,35366120,4635,4635,4635,4635,0
|
|
20250124,105600,35366120,4635,4635,4635,4635,0
|
|
20250124,105500,35366120,4635,4635,4635,4635,0
|
|
20250124,105400,35366120,4635,4635,4635,4635,0
|
|
20250124,105300,35366120,4635,4635,4635,4635,5
|
|
20250124,105200,35342945,4640,4640,4640,4640,0
|
|
20250124,105100,35342945,4640,4640,4640,4640,0
|
|
20250124,105000,35342945,4640,4640,4640,4640,100
|
|
20250124,104900,34878945,4635,4635,4635,4635,0
|
|
20250124,104800,34878945,4635,4635,4635,4635,1
|
|
20250124,104700,34874310,4650,4650,4650,4650,0
|
|
20250124,104600,34874310,4650,4650,4650,4650,100
|
|
20250124,104500,34409310,4650,4650,4650,4650,0
|
|
20250124,104400,34409310,4650,4650,4650,4650,0
|
|
20250124,104300,34409310,4650,4650,4650,4650,101
|
|
20250124,104200,33939660,4635,4635,4635,4635,0
|
|
20250124,104100,33939660,4635,4635,4635,4635,0
|
|
20250124,104000,33939660,4635,4635,4635,4635,100
|
|
20250124,103900,33476160,4640,4650,4650,4640,235
|
|
20250124,103800,32385030,4640,4640,4640,4640,200
|
|
20250124,103700,31457030,4650,4650,4650,4650,0
|
|
20250124,103600,31457030,4650,4650,4650,4650,0
|
|
20250124,103500,31457030,4650,4650,4650,4650,0
|
|
20250124,103400,31457030,4650,4650,4650,4650,0
|
|
20250124,103300,31457030,4650,4650,4650,4650,0
|
|
20250124,103200,31457030,4650,4650,4650,4650,0
|
|
20250124,103100,31457030,4650,4650,4650,4650,200
|
|
20250124,103000,30527030,4650,4650,4650,4650,50
|
|
20250124,102900,30294530,4650,4650,4650,4650,0
|
|
20250124,102800,30294530,4650,4650,4650,4650,0
|
|
20250124,102700,30294530,4650,4650,4650,4650,0
|
|
20250124,102600,30294530,4650,4650,4650,4650,0
|
|
20250124,102500,30294530,4650,4645,4650,4645,81
|
|
20250124,102400,29918275,4645,4645,4645,4645,0
|
|
20250124,102300,29918275,4645,4645,4645,4645,0
|
|
20250124,102200,29918275,4645,4645,4645,4645,0
|
|
20250124,102100,29918275,4645,4645,4645,4645,302
|
|
20250124,102000,28515485,4640,4640,4640,4640,0
|
|
20250124,101900,28515485,4640,4640,4640,4640,0
|
|
20250124,101800,28515485,4640,4640,4640,4640,0
|
|
20250124,101700,28515485,4640,4640,4640,4640,0
|
|
20250124,101600,28515485,4640,4640,4640,4640,2421
|
|
20250124,101500,17282045,4640,4640,4640,4640,0
|
|
20250124,101400,17282045,4640,4640,4640,4640,0
|
|
20250124,101300,17282045,4640,4640,4640,4640,0
|
|
20250124,101200,17282045,4640,4640,4640,4640,0
|
|
20250124,101100,17282045,4640,4640,4640,4640,0
|
|
20250124,101000,17282045,4640,4640,4640,4640,0
|
|
20250124,100900,17282045,4640,4640,4640,4640,0
|
|
20250124,100800,17282045,4640,4640,4640,4640,0
|
|
20250124,100700,17282045,4640,4640,4640,4640,3
|
|
20250124,100600,17268125,4625,4625,4625,4625,0
|
|
20250124,100500,17268125,4625,4625,4625,4625,0
|
|
20250124,100400,17268125,4625,4625,4625,4625,0
|
|
20250124,100300,17268125,4625,4625,4625,4625,0
|
|
20250124,100200,17268125,4625,4630,4630,4625,270
|
|
20250124,100100,16019120,4640,4640,4640,4640,200
|
|
20250124,100000,15091120,4635,4635,4635,4635,0
|
|
20250124,095900,15091120,4635,4635,4635,4635,0
|
|
20250124,095800,15091120,4635,4635,4635,4635,2
|
|
20250124,095700,15081850,4640,4640,4640,4640,0
|
|
20250124,095600,15081850,4640,4640,4640,4640,0
|
|
20250124,095500,15081850,4640,4640,4640,4640,0
|
|
20250124,095400,15081850,4640,4640,4640,4640,0
|
|
20250124,095300,15081850,4640,4640,4640,4640,0
|
|
20250124,095200,15081850,4640,4640,4640,4640,1
|
|
20250124,095100,15077210,4625,4625,4625,4625,0
|
|
20250124,095000,15077210,4625,4635,4635,4625,20
|
|
20250124,094900,14984690,4640,4640,4640,4640,1
|
|
20250124,094800,14980050,4640,4640,4640,4640,0
|
|
20250124,094700,14980050,4640,4640,4640,4640,0
|
|
20250124,094600,14980050,4640,4640,4640,4640,9
|
|
20250124,094500,14938290,4640,4640,4640,4640,0
|
|
20250124,094400,14938290,4640,4640,4640,4640,0
|
|
20250124,094300,14938290,4640,4640,4640,4640,1
|
|
20250124,094200,14933650,4640,4640,4640,4640,214
|
|
20250124,094100,13940690,4640,4640,4640,4640,1
|
|
20250124,094000,13936050,4645,4645,4645,4645,0
|
|
20250124,093900,13936050,4645,4635,4645,4635,654
|
|
20250124,093800,10903420,4630,4630,4630,4630,404
|
|
20250124,093700,9032900,4630,4630,4630,4630,0
|
|
20250124,093600,9032900,4630,4630,4630,4630,0
|
|
20250124,093500,9032900,4630,4630,4630,4630,2
|
|
20250124,093400,9023640,4620,4620,4620,4620,0
|
|
20250124,093300,9023640,4620,4620,4620,4620,0
|
|
20250124,093200,9023640,4620,4620,4620,4620,0
|
|
20250124,093100,9023640,4620,4620,4620,4620,56
|
|
20250124,093000,8764920,4620,4620,4620,4620,0
|
|
20250124,092900,8764920,4620,4620,4620,4620,0
|
|
20250124,092800,8764920,4620,4620,4620,4620,0
|
|
20250124,092700,8764920,4620,4620,4620,4620,0
|
|
20250124,092600,8764920,4620,4620,4620,4620,0
|
|
20250124,092500,8764920,4620,4620,4620,4620,413
|
|
20250124,092400,6856860,4620,4620,4620,4620,0
|
|
20250124,092300,6856860,4620,4620,4620,4620,0
|
|
20250124,092200,6856860,4620,4620,4620,4620,0
|
|
20250124,092100,6856860,4620,4635,4635,4620,284
|
|
20250124,092000,5544615,4635,4630,4635,4630,3
|
|
20250124,091900,5530720,4635,4635,4635,4635,0
|
|
20250124,091800,5530720,4635,4635,4635,4635,0
|
|
20250124,091700,5530720,4635,4635,4635,4635,2
|
|
20250124,091600,5521450,4635,4635,4635,4635,100
|
|
20250124,091500,5057950,4635,4635,4635,4620,137
|
|
20250124,091400,4423405,4620,4625,4625,4620,202
|
|
20250124,091300,3490160,4630,4630,4630,4630,0
|
|
20250124,091200,3490160,4630,4630,4630,4630,2
|
|
20250124,091100,3480900,4630,4630,4630,4630,1
|
|
20250124,091000,3476270,4630,4630,4630,4630,4
|
|
20250124,090900,3457750,4635,4635,4635,4635,0
|
|
20250124,090800,3457750,4635,4635,4635,4635,0
|
|
20250124,090700,3457750,4635,4635,4635,4635,1
|
|
20250124,090600,3453115,4635,4635,4635,4635,50
|
|
20250124,090500,3221365,4635,4635,4635,4635,25
|
|
20250124,090400,3105490,4630,4630,4630,4630,2
|
|
20250124,090300,3096230,4635,4635,4635,4635,100
|
|
20250124,090200,2632730,4640,4640,4640,4640,5
|
|
20250124,090100,2609530,4640,4640,4640,4640,1
|
|
20250124,090000,2604890,4615,4610,4615,4610,565
|