629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192600,43810160,4910,4910,4910,4910,104
|
|
20250115,192500,43810160,4910,4910,4910,4910,0
|
|
20250115,192400,43810160,4910,4910,4910,4910,0
|
|
20250115,192300,43810160,4910,4910,4910,4910,0
|
|
20250115,192200,43810160,4910,4910,4910,4910,0
|
|
20250115,192100,43810160,4910,4910,4910,4910,0
|
|
20250115,192000,43810160,4910,4910,4910,4910,0
|
|
20250115,191900,43810160,4910,4910,4910,4910,0
|
|
20250115,191800,43810160,4910,4910,4910,4910,0
|
|
20250115,191700,43810160,4910,4910,4910,4910,0
|
|
20250115,191600,43810160,4910,4910,4910,4910,0
|
|
20250115,191500,43810160,4910,4910,4910,4910,0
|
|
20250115,191400,43810160,4910,4910,4910,4910,0
|
|
20250115,191300,43810160,4910,4910,4910,4910,0
|
|
20250115,191200,43810160,4910,4910,4910,4910,0
|
|
20250115,191100,43810160,4910,4910,4910,4910,0
|
|
20250115,191000,43810160,4910,4910,4910,4910,0
|
|
20250115,190900,43810160,4910,4910,4910,4910,0
|
|
20250115,190800,43810160,4910,4910,4910,4910,0
|
|
20250115,190700,43810160,4910,4910,4910,4910,0
|
|
20250115,190600,43810160,4910,4910,4910,4910,0
|
|
20250115,190500,43810160,4910,4910,4910,4910,0
|
|
20250115,190400,43810160,4910,4910,4910,4910,0
|
|
20250115,190300,43810160,4910,4910,4910,4910,0
|
|
20250115,190200,43810160,4910,4910,4910,4910,0
|
|
20250115,190100,43810160,4910,4910,4910,4910,0
|
|
20250115,190000,43810160,4910,4910,4910,4910,0
|
|
20250115,185900,43810160,4910,4910,4910,4910,0
|
|
20250115,185800,43810160,4910,4910,4910,4910,0
|
|
20250115,185700,43810160,4910,4910,4910,4910,0
|
|
20250115,185600,43810160,4910,4910,4910,4910,104
|
|
20250115,185500,43810160,4910,4910,4910,4910,0
|
|
20250115,185400,43810160,4910,4910,4910,4910,0
|
|
20250115,185300,43810160,4910,4910,4910,4910,0
|
|
20250115,185200,43810160,4910,4910,4910,4910,0
|
|
20250115,185100,43810160,4910,4910,4910,4910,0
|
|
20250115,185000,43810160,4910,4910,4910,4910,0
|
|
20250115,184900,43810160,4910,4910,4910,4910,0
|
|
20250115,184800,43810160,4910,4910,4910,4910,0
|
|
20250115,184700,43810160,4910,4910,4910,4910,0
|
|
20250115,184600,43810160,4910,4910,4910,4910,0
|
|
20250115,184500,43810160,4910,4910,4910,4910,0
|
|
20250115,184400,43810160,4910,4910,4910,4910,0
|
|
20250115,184300,43810160,4910,4910,4910,4910,0
|
|
20250115,184200,43810160,4910,4910,4910,4910,0
|
|
20250115,184100,43810160,4910,4910,4910,4910,0
|
|
20250115,184000,43810160,4910,4910,4910,4910,0
|
|
20250115,183900,43810160,4910,4910,4910,4910,0
|
|
20250115,183800,43810160,4910,4910,4910,4910,0
|
|
20250115,183700,43810160,4910,4910,4910,4910,0
|
|
20250115,183600,43810160,4910,4910,4910,4910,0
|
|
20250115,183500,43810160,4910,4910,4910,4910,0
|
|
20250115,183400,43810160,4910,4910,4910,4910,0
|
|
20250115,183300,43810160,4910,4910,4910,4910,0
|
|
20250115,183200,43810160,4910,4910,4910,4910,0
|
|
20250115,183100,43810160,4910,4910,4910,4910,0
|
|
20250115,183000,43810160,4910,4910,4910,4910,0
|
|
20250115,182900,43810160,4910,4910,4910,4910,0
|
|
20250115,182800,43810160,4910,4910,4910,4910,0
|
|
20250115,182700,43810160,4910,4910,4910,4910,0
|
|
20250115,182600,43810160,4910,4910,4910,4910,104
|
|
20250115,182500,43810160,4910,4910,4910,4910,0
|
|
20250115,182400,43810160,4910,4910,4910,4910,0
|
|
20250115,182300,43810160,4910,4910,4910,4910,0
|
|
20250115,182200,43810160,4910,4910,4910,4910,0
|
|
20250115,182100,43810160,4910,4910,4910,4910,0
|
|
20250115,182000,43810160,4910,4910,4910,4910,0
|
|
20250115,181900,43810160,4910,4910,4910,4910,0
|
|
20250115,181800,43810160,4910,4910,4910,4910,0
|
|
20250115,181700,43810160,4910,4910,4910,4910,0
|
|
20250115,181600,43810160,4910,4910,4910,4910,0
|
|
20250115,181500,43810160,4910,4910,4910,4910,0
|
|
20250115,181400,43810160,4910,4910,4910,4910,0
|
|
20250115,181300,43810160,4910,4910,4910,4910,0
|
|
20250115,181200,43810160,4910,4910,4910,4910,0
|
|
20250115,181100,43810160,4910,4910,4910,4910,0
|
|
20250115,181000,43810160,4910,4910,4910,4910,0
|
|
20250115,180900,43810160,4910,4910,4910,4910,0
|
|
20250115,180800,43810160,4910,4910,4910,4910,0
|
|
20250115,180700,43810160,4910,4910,4910,4910,0
|
|
20250115,180600,43810160,4910,4910,4910,4910,0
|
|
20250115,180500,43810160,4910,4910,4910,4910,0
|
|
20250115,180400,43810160,4910,4910,4910,4910,0
|
|
20250115,180300,43810160,4910,4910,4910,4910,0
|
|
20250115,180200,43810160,4910,4910,4910,4910,0
|
|
20250115,180100,43810160,4910,4910,4910,4910,0
|
|
20250115,180000,43810160,4910,4910,4910,4910,0
|
|
20250115,175900,43810160,4910,4910,4910,4910,0
|
|
20250115,175800,43810160,4910,4910,4910,4910,0
|
|
20250115,175700,43810160,4910,4910,4910,4910,0
|
|
20250115,175600,43810160,4910,4910,4910,4910,104
|
|
20250115,175500,43810160,4910,4910,4910,4910,0
|
|
20250115,175400,43810160,4910,4910,4910,4910,0
|
|
20250115,175300,43810160,4910,4910,4910,4910,0
|
|
20250115,175200,43810160,4910,4910,4910,4910,0
|
|
20250115,175100,43810160,4910,4910,4910,4910,0
|
|
20250115,175000,43810160,4910,4910,4910,4910,0
|
|
20250115,174900,43810160,4910,4910,4910,4910,0
|
|
20250115,174800,43810160,4910,4910,4910,4910,0
|
|
20250115,174700,43810160,4910,4910,4910,4910,0
|
|
20250115,174600,43810160,4910,4910,4910,4910,0
|
|
20250115,174500,43810160,4910,4910,4910,4910,0
|
|
20250115,174400,43810160,4910,4910,4910,4910,0
|
|
20250115,174300,43810160,4910,4910,4910,4910,0
|
|
20250115,174200,43810160,4910,4910,4910,4910,0
|
|
20250115,174100,43810160,4910,4910,4910,4910,0
|
|
20250115,174000,43810160,4910,4910,4910,4910,0
|
|
20250115,173900,43810160,4910,4910,4910,4910,0
|
|
20250115,173800,43810160,4910,4910,4910,4910,0
|
|
20250115,173700,43810160,4910,4910,4910,4910,0
|
|
20250115,173600,43810160,4910,4910,4910,4910,0
|
|
20250115,173500,43810160,4910,4910,4910,4910,0
|
|
20250115,173400,43810160,4910,4910,4910,4910,0
|
|
20250115,173300,43810160,4910,4910,4910,4910,0
|
|
20250115,173200,43810160,4910,4910,4910,4910,0
|
|
20250115,173100,43810160,4910,4910,4910,4910,0
|
|
20250115,173000,43810160,4910,4910,4910,4910,0
|
|
20250115,172900,43810160,4910,4910,4910,4910,0
|
|
20250115,172800,43810160,4910,4910,4910,4910,0
|
|
20250115,172700,43810160,4910,4910,4910,4910,0
|
|
20250115,172600,43810160,4910,4910,4910,4910,104
|
|
20250115,172500,43810160,4910,4910,4910,4910,0
|
|
20250115,172400,43810160,4910,4910,4910,4910,0
|
|
20250115,172300,43810160,4910,4910,4910,4910,0
|
|
20250115,172200,43810160,4910,4910,4910,4910,0
|
|
20250115,172100,43810160,4910,4910,4910,4910,0
|
|
20250115,172000,43810160,4910,4910,4910,4910,0
|
|
20250115,171900,43810160,4910,4910,4910,4910,0
|
|
20250115,171800,43810160,4910,4910,4910,4910,0
|
|
20250115,171700,43810160,4910,4910,4910,4910,0
|
|
20250115,171600,43810160,4910,4910,4910,4910,0
|
|
20250115,171500,43810160,4910,4910,4910,4910,0
|
|
20250115,171400,43810160,4910,4910,4910,4910,0
|
|
20250115,171300,43810160,4910,4910,4910,4910,0
|
|
20250115,171200,43810160,4910,4910,4910,4910,0
|
|
20250115,171100,43810160,4910,4910,4910,4910,0
|
|
20250115,171000,43810160,4910,4910,4910,4910,0
|
|
20250115,170900,43810160,4910,4910,4910,4910,0
|
|
20250115,170800,43810160,4910,4910,4910,4910,0
|
|
20250115,170700,43810160,4910,4910,4910,4910,0
|
|
20250115,170600,43810160,4910,4910,4910,4910,0
|
|
20250115,170500,43810160,4910,4910,4910,4910,0
|
|
20250115,170400,43810160,4910,4910,4910,4910,0
|
|
20250115,170300,43810160,4910,4910,4910,4910,0
|
|
20250115,170200,43810160,4910,4910,4910,4910,0
|
|
20250115,170100,43810160,4910,4910,4910,4910,0
|
|
20250115,170000,43810160,4910,4910,4910,4910,0
|
|
20250115,165900,43810160,4910,4910,4910,4910,0
|
|
20250115,165800,43810160,4910,4910,4910,4910,0
|
|
20250115,165700,43810160,4910,4910,4910,4910,0
|
|
20250115,165600,43810160,4910,4910,4910,4910,104
|
|
20250115,165500,43810160,4910,4910,4910,4910,0
|
|
20250115,165400,43810160,4910,4910,4910,4910,0
|
|
20250115,165300,43810160,4910,4910,4910,4910,0
|
|
20250115,165200,43810160,4910,4910,4910,4910,0
|
|
20250115,165100,43810160,4910,4910,4910,4910,0
|
|
20250115,165000,43810160,4910,4910,4910,4910,0
|
|
20250115,164900,43810160,4910,4910,4910,4910,0
|
|
20250115,164800,43810160,4910,4910,4910,4910,0
|
|
20250115,164700,43810160,4910,4910,4910,4910,0
|
|
20250115,164600,43810160,4910,4910,4910,4910,0
|
|
20250115,164500,43810160,4910,4910,4910,4910,0
|
|
20250115,164400,43810160,4910,4910,4910,4910,0
|
|
20250115,164300,43810160,4910,4910,4910,4910,0
|
|
20250115,164200,43810160,4910,4910,4910,4910,0
|
|
20250115,164100,43810160,4910,4910,4910,4910,0
|
|
20250115,164000,43810160,4910,4910,4910,4910,0
|
|
20250115,163900,43810160,4910,4910,4910,4910,0
|
|
20250115,163800,43810160,4910,4910,4910,4910,0
|
|
20250115,163700,43810160,4910,4910,4910,4910,0
|
|
20250115,163600,43810160,4910,4910,4910,4910,0
|
|
20250115,163500,43810160,4910,4910,4910,4910,0
|
|
20250115,163400,43810160,4910,4910,4910,4910,0
|
|
20250115,163300,43810160,4910,4910,4910,4910,0
|
|
20250115,163200,43810160,4910,4910,4910,4910,0
|
|
20250115,163100,43810160,4910,4910,4910,4910,0
|
|
20250115,163000,43810160,4910,4910,4910,4910,0
|
|
20250115,162900,43810160,4910,4910,4910,4910,0
|
|
20250115,162800,43810160,4910,4910,4910,4910,0
|
|
20250115,162700,43810160,4910,4910,4910,4910,0
|
|
20250115,162600,43810160,4910,4910,4910,4910,104
|
|
20250115,162500,43810160,4910,4910,4910,4910,0
|
|
20250115,162400,43810160,4910,4910,4910,4910,0
|
|
20250115,162300,43810160,4910,4910,4910,4910,0
|
|
20250115,162200,43810160,4910,4910,4910,4910,0
|
|
20250115,162100,43810160,4910,4910,4910,4910,0
|
|
20250115,162000,43810160,4910,4910,4910,4910,0
|
|
20250115,161900,43810160,4910,4910,4910,4910,0
|
|
20250115,161800,43810160,4910,4910,4910,4910,0
|
|
20250115,161700,43810160,4910,4910,4910,4910,0
|
|
20250115,161600,43810160,4910,4910,4910,4910,0
|
|
20250115,161500,43810160,4910,4910,4910,4910,0
|
|
20250115,161400,43810160,4910,4910,4910,4910,0
|
|
20250115,161300,43810160,4910,4910,4910,4910,0
|
|
20250115,161200,43810160,4910,4910,4910,4910,0
|
|
20250115,161100,43810160,4910,4910,4910,4910,0
|
|
20250115,161000,43810160,4910,4910,4910,4910,0
|
|
20250115,160900,43810160,4910,4910,4910,4910,0
|
|
20250115,160800,43810160,4910,4910,4910,4910,0
|
|
20250115,160700,43810160,4910,4910,4910,4910,0
|
|
20250115,160600,43810160,4910,4910,4910,4910,0
|
|
20250115,160500,43810160,4910,4910,4910,4910,0
|
|
20250115,160400,43810160,4910,4910,4910,4910,0
|
|
20250115,160300,43810160,4910,4910,4910,4910,0
|
|
20250115,160200,43810160,4910,4910,4910,4910,0
|
|
20250115,160100,43810160,4910,4910,4910,4910,0
|
|
20250115,160000,43810160,4910,4910,4910,4910,0
|
|
20250115,155900,43810160,4910,4910,4910,4910,0
|
|
20250115,155800,43810160,4910,4910,4910,4910,0
|
|
20250115,155700,43810160,4910,4910,4910,4910,0
|
|
20250115,155600,43810160,4910,4910,4910,4910,104
|
|
20250115,155500,43810160,4910,4910,4910,4910,0
|
|
20250115,155400,43810160,4910,4910,4910,4910,0
|
|
20250115,155300,43810160,4910,4910,4910,4910,0
|
|
20250115,155200,43810160,4910,4910,4910,4910,0
|
|
20250115,155100,43810160,4910,4910,4910,4910,0
|
|
20250115,155000,43810160,4910,4910,4910,4910,0
|
|
20250115,154900,43810160,4910,4910,4910,4910,0
|
|
20250115,154800,43810160,4910,4910,4910,4910,0
|
|
20250115,154700,43810160,4910,4910,4910,4910,0
|
|
20250115,154600,43810160,4910,4910,4910,4910,0
|
|
20250115,154500,43810160,4910,4910,4910,4910,0
|
|
20250115,154400,43810160,4910,4910,4910,4910,0
|
|
20250115,154300,43810160,4910,4910,4910,4910,0
|
|
20250115,154200,43810160,4910,4910,4910,4910,0
|
|
20250115,154100,43810160,4910,4910,4910,4910,0
|
|
20250115,154000,43810160,4910,4910,4910,4910,0
|
|
20250115,153900,43810160,4910,4910,4910,4910,0
|
|
20250115,153800,43810160,4910,4910,4910,4910,0
|
|
20250115,153700,43810160,4910,4910,4910,4910,0
|
|
20250115,153600,43810160,4910,4910,4910,4910,0
|
|
20250115,153500,43810160,4910,4910,4910,4910,0
|
|
20250115,153400,43810160,4910,4910,4910,4910,0
|
|
20250115,153300,43810160,4910,4910,4910,4910,0
|
|
20250115,153200,43810160,4910,4910,4910,4910,0
|
|
20250115,153100,43810160,4910,4910,4910,4910,0
|
|
20250115,153000,43810160,4910,4910,4910,4910,104
|
|
20250115,152900,43299520,4910,4910,4910,4910,0
|
|
20250115,152800,43299520,4910,4910,4910,4910,0
|
|
20250115,152700,43299520,4910,4910,4910,4910,0
|
|
20250115,152600,43299520,4910,4910,4910,4910,0
|
|
20250115,152500,43299520,4910,4910,4910,4910,0
|
|
20250115,152400,43299520,4910,4910,4910,4910,0
|
|
20250115,152300,43299520,4910,4910,4910,4910,0
|
|
20250115,152200,43299520,4910,4910,4910,4910,0
|
|
20250115,152100,43299520,4910,4910,4910,4910,0
|
|
20250115,152000,43299520,4910,4910,4910,4910,0
|
|
20250115,151900,43299520,4910,4905,4910,4905,72
|
|
20250115,151800,42946350,4910,4910,4910,4910,0
|
|
20250115,151700,42946350,4910,4910,4910,4910,0
|
|
20250115,151600,42946350,4910,4910,4910,4910,0
|
|
20250115,151500,42946350,4910,4910,4910,4910,0
|
|
20250115,151400,42946350,4910,4910,4910,4910,0
|
|
20250115,151300,42946350,4910,4910,4910,4910,0
|
|
20250115,151200,42946350,4910,4910,4910,4910,0
|
|
20250115,151100,42946350,4910,4885,4910,4880,20
|
|
20250115,151000,42848665,4910,4910,4910,4910,0
|
|
20250115,150900,42848665,4910,4910,4910,4910,0
|
|
20250115,150800,42848665,4910,4910,4910,4910,0
|
|
20250115,150700,42848665,4910,4910,4910,4910,0
|
|
20250115,150600,42848665,4910,4910,4910,4910,0
|
|
20250115,150500,42848665,4910,4910,4910,4910,0
|
|
20250115,150400,42848665,4910,4910,4910,4910,0
|
|
20250115,150300,42848665,4910,4910,4910,4910,0
|
|
20250115,150200,42848665,4910,4910,4910,4910,0
|
|
20250115,150100,42848665,4910,4910,4910,4910,0
|
|
20250115,150000,42848665,4910,4910,4910,4910,0
|
|
20250115,145900,42848665,4910,4910,4910,4910,0
|
|
20250115,145800,42848665,4910,4910,4910,4910,1
|
|
20250115,145700,42843755,4880,4880,4880,4880,1
|
|
20250115,145600,42838875,4910,4910,4910,4910,0
|
|
20250115,145500,42838875,4910,4910,4910,4910,0
|
|
20250115,145400,42838875,4910,4910,4910,4910,0
|
|
20250115,145300,42838875,4910,4910,4910,4910,1
|
|
20250115,145200,42833965,4890,4890,4890,4890,146
|
|
20250115,145100,42120025,4920,4920,4920,4920,0
|
|
20250115,145000,42120025,4920,4920,4920,4920,0
|
|
20250115,144900,42120025,4920,4920,4920,4920,0
|
|
20250115,144800,42120025,4920,4920,4920,4920,0
|
|
20250115,144700,42120025,4920,4920,4920,4920,0
|
|
20250115,144600,42120025,4920,4920,4920,4920,0
|
|
20250115,144500,42120025,4920,4920,4920,4920,0
|
|
20250115,144400,42120025,4920,4920,4920,4920,0
|
|
20250115,144300,42120025,4920,4895,4920,4895,50
|
|
20250115,144200,41874655,4890,4890,4890,4890,54
|
|
20250115,144100,41610595,4855,4880,4880,4855,930
|
|
20250115,144000,37094785,4875,4875,4875,4875,0
|
|
20250115,143900,37094785,4875,4875,4875,4875,3
|
|
20250115,143800,37080160,4875,4875,4875,4875,0
|
|
20250115,143700,37080160,4875,4890,4890,4875,42
|
|
20250115,143600,36875055,4915,4915,4915,4915,0
|
|
20250115,143500,36875055,4915,4915,4915,4915,0
|
|
20250115,143400,36875055,4915,4915,4915,4915,0
|
|
20250115,143300,36875055,4915,4915,4915,4915,0
|
|
20250115,143200,36875055,4915,4915,4915,4915,100
|
|
20250115,143100,36383555,4925,4925,4925,4925,0
|
|
20250115,143000,36383555,4925,4925,4925,4925,0
|
|
20250115,142900,36383555,4925,4925,4925,4925,0
|
|
20250115,142800,36383555,4925,4925,4925,4925,0
|
|
20250115,142700,36383555,4925,4925,4925,4925,0
|
|
20250115,142600,36383555,4925,4925,4925,4925,0
|
|
20250115,142500,36383555,4925,4925,4925,4925,0
|
|
20250115,142400,36383555,4925,4925,4925,4925,0
|
|
20250115,142300,36383555,4925,4925,4925,4925,0
|
|
20250115,142200,36383555,4925,4925,4925,4925,0
|
|
20250115,142100,36383555,4925,4925,4925,4925,0
|
|
20250115,142000,36383555,4925,4925,4925,4925,0
|
|
20250115,141900,36383555,4925,4925,4925,4925,0
|
|
20250115,141800,36383555,4925,4925,4925,4925,0
|
|
20250115,141700,36383555,4925,4925,4925,4925,0
|
|
20250115,141600,36383555,4925,4925,4925,4925,0
|
|
20250115,141500,36383555,4925,4925,4925,4925,0
|
|
20250115,141400,36383555,4925,4925,4925,4925,0
|
|
20250115,141300,36383555,4925,4925,4925,4925,0
|
|
20250115,141200,36383555,4925,4925,4925,4925,0
|
|
20250115,141100,36383555,4925,4925,4925,4925,0
|
|
20250115,141000,36383555,4925,4925,4925,4925,0
|
|
20250115,140900,36383555,4925,4925,4925,4925,0
|
|
20250115,140800,36383555,4925,4925,4925,4925,0
|
|
20250115,140700,36383555,4925,4925,4925,4925,0
|
|
20250115,140600,36383555,4925,4925,4925,4925,0
|
|
20250115,140500,36383555,4925,4925,4925,4925,0
|
|
20250115,140400,36383555,4925,4925,4925,4925,0
|
|
20250115,140300,36383555,4925,4925,4925,4925,0
|
|
20250115,140200,36383555,4925,4925,4925,4925,0
|
|
20250115,140100,36383555,4925,4925,4925,4925,0
|
|
20250115,140000,36383555,4925,4925,4925,4925,0
|
|
20250115,135900,36383555,4925,4925,4925,4925,0
|
|
20250115,135800,36383555,4925,4925,4925,4925,0
|
|
20250115,135700,36383555,4925,4925,4925,4925,0
|
|
20250115,135600,36383555,4925,4900,4925,4900,50
|
|
20250115,135500,36137925,4900,4900,4900,4900,0
|
|
20250115,135400,36137925,4900,4900,4900,4900,0
|
|
20250115,135300,36137925,4900,4890,4900,4890,10
|
|
20250115,135200,36088975,4855,4855,4855,4855,0
|
|
20250115,135100,36088975,4855,4915,4915,4855,341
|
|
20250115,135000,34423980,4925,4925,4925,4925,0
|
|
20250115,134900,34423980,4925,4925,4925,4925,0
|
|
20250115,134800,34423980,4925,4925,4925,4925,0
|
|
20250115,134700,34423980,4925,4925,4925,4925,0
|
|
20250115,134600,34423980,4925,4925,4925,4925,0
|
|
20250115,134500,34423980,4925,4925,4925,4925,0
|
|
20250115,134400,34423980,4925,4900,4925,4900,14
|
|
20250115,134300,34355330,4900,4900,4900,4900,0
|
|
20250115,134200,34355330,4900,4905,4905,4900,59
|
|
20250115,134100,34066215,4905,4905,4905,4905,17
|
|
20250115,134000,33982830,4910,4910,4910,4910,8
|
|
20250115,133900,33943550,4925,4925,4925,4925,0
|
|
20250115,133800,33943550,4925,4925,4925,4925,0
|
|
20250115,133700,33943550,4925,4920,4925,4920,20
|
|
20250115,133600,33845055,4915,4915,4915,4915,0
|
|
20250115,133500,33845055,4915,4915,4915,4915,0
|
|
20250115,133400,33845055,4915,4915,4915,4915,0
|
|
20250115,133300,33845055,4915,4915,4915,4915,0
|
|
20250115,133200,33845055,4915,4915,4915,4915,0
|
|
20250115,133100,33845055,4915,4915,4915,4915,0
|
|
20250115,133000,33845055,4915,4915,4915,4915,0
|
|
20250115,132900,33845055,4915,4915,4915,4915,0
|
|
20250115,132800,33845055,4915,4915,4915,4915,9
|
|
20250115,132700,33800820,4920,4920,4920,4920,0
|
|
20250115,132600,33800820,4920,4920,4920,4920,208
|
|
20250115,132500,32777460,4925,4925,4925,4925,0
|
|
20250115,132400,32777460,4925,4925,4925,4925,0
|
|
20250115,132300,32777460,4925,4925,4925,4925,0
|
|
20250115,132200,32777460,4925,4925,4925,4925,0
|
|
20250115,132100,32777460,4925,4925,4925,4925,0
|
|
20250115,132000,32777460,4925,4925,4925,4925,0
|
|
20250115,131900,32777460,4925,4925,4925,4925,0
|
|
20250115,131800,32777460,4925,4925,4925,4925,0
|
|
20250115,131700,32777460,4925,4925,4925,4925,500
|
|
20250115,131600,30314960,4925,4925,4925,4925,0
|
|
20250115,131500,30314960,4925,4925,4925,4925,0
|
|
20250115,131400,30314960,4925,4925,4925,4925,0
|
|
20250115,131300,30314960,4925,4925,4925,4925,0
|
|
20250115,131200,30314960,4925,4925,4925,4925,0
|
|
20250115,131100,30314960,4925,4925,4925,4925,0
|
|
20250115,131000,30314960,4925,4925,4925,4925,0
|
|
20250115,130900,30314960,4925,4925,4925,4925,0
|
|
20250115,130800,30314960,4925,4925,4925,4925,0
|
|
20250115,130700,30314960,4925,4925,4925,4925,0
|
|
20250115,130600,30314960,4925,4925,4925,4925,0
|
|
20250115,130500,30314960,4925,4925,4925,4925,0
|
|
20250115,130400,30314960,4925,4925,4925,4925,0
|
|
20250115,130300,30314960,4925,4925,4925,4925,0
|
|
20250115,130200,30314960,4925,4925,4925,4925,0
|
|
20250115,130100,30314960,4925,4925,4925,4925,0
|
|
20250115,130000,30314960,4925,4925,4925,4925,0
|
|
20250115,125900,30314960,4925,4925,4925,4925,0
|
|
20250115,125800,30314960,4925,4925,4925,4925,0
|
|
20250115,125700,30314960,4925,4925,4925,4925,0
|
|
20250115,125600,30314960,4925,4925,4925,4925,0
|
|
20250115,125500,30314960,4925,4925,4925,4925,0
|
|
20250115,125400,30314960,4925,4925,4925,4925,0
|
|
20250115,125300,30314960,4925,4925,4925,4925,0
|
|
20250115,125200,30314960,4925,4925,4925,4925,0
|
|
20250115,125100,30314960,4925,4925,4925,4925,0
|
|
20250115,125000,30314960,4925,4925,4925,4925,0
|
|
20250115,124900,30314960,4925,4925,4925,4925,0
|
|
20250115,124800,30314960,4925,4925,4925,4925,0
|
|
20250115,124700,30314960,4925,4925,4925,4925,0
|
|
20250115,124600,30314960,4925,4925,4925,4925,0
|
|
20250115,124500,30314960,4925,4925,4925,4925,0
|
|
20250115,124400,30314960,4925,4925,4925,4925,0
|
|
20250115,124300,30314960,4925,4925,4925,4925,0
|
|
20250115,124200,30314960,4925,4925,4925,4925,0
|
|
20250115,124100,30314960,4925,4925,4925,4925,0
|
|
20250115,124000,30314960,4925,4925,4925,4925,0
|
|
20250115,123900,30314960,4925,4925,4925,4925,0
|
|
20250115,123800,30314960,4925,4925,4925,4925,0
|
|
20250115,123700,30314960,4925,4925,4925,4925,0
|
|
20250115,123600,30314960,4925,4925,4925,4925,0
|
|
20250115,123500,30314960,4925,4925,4925,4925,0
|
|
20250115,123400,30314960,4925,4925,4925,4925,0
|
|
20250115,123300,30314960,4925,4925,4925,4925,0
|
|
20250115,123200,30314960,4925,4925,4925,4925,0
|
|
20250115,123100,30314960,4925,4925,4925,4925,0
|
|
20250115,123000,30314960,4925,4925,4925,4925,0
|
|
20250115,122900,30314960,4925,4925,4925,4925,0
|
|
20250115,122800,30314960,4925,4925,4925,4925,0
|
|
20250115,122700,30314960,4925,4925,4925,4925,0
|
|
20250115,122600,30314960,4925,4925,4925,4925,0
|
|
20250115,122500,30314960,4925,4925,4925,4925,0
|
|
20250115,122400,30314960,4925,4925,4925,4925,0
|
|
20250115,122300,30314960,4925,4925,4925,4925,0
|
|
20250115,122200,30314960,4925,4925,4925,4925,0
|
|
20250115,122100,30314960,4925,4925,4925,4925,0
|
|
20250115,122000,30314960,4925,4925,4925,4925,0
|
|
20250115,121900,30314960,4925,4925,4925,4925,0
|
|
20250115,121800,30314960,4925,4925,4925,4925,19
|
|
20250115,121700,30221385,4930,4930,4930,4930,0
|
|
20250115,121600,30221385,4930,4930,4930,4930,0
|
|
20250115,121500,30221385,4930,4930,4930,4930,0
|
|
20250115,121400,30221385,4930,4930,4930,4930,0
|
|
20250115,121300,30221385,4930,4930,4930,4930,0
|
|
20250115,121200,30221385,4930,4930,4930,4930,0
|
|
20250115,121100,30221385,4930,4930,4930,4930,0
|
|
20250115,121000,30221385,4930,4930,4930,4930,0
|
|
20250115,120900,30221385,4930,4930,4930,4930,0
|
|
20250115,120800,30221385,4930,4930,4930,4930,0
|
|
20250115,120700,30221385,4930,4930,4930,4930,0
|
|
20250115,120600,30221385,4930,4930,4930,4930,0
|
|
20250115,120500,30221385,4930,4930,4930,4930,0
|
|
20250115,120400,30221385,4930,4930,4930,4930,0
|
|
20250115,120300,30221385,4930,4930,4930,4930,6
|
|
20250115,120200,30191805,4930,4930,4930,4930,0
|
|
20250115,120100,30191805,4930,4930,4930,4930,8
|
|
20250115,120000,30152365,4935,4935,4935,4935,0
|
|
20250115,115900,30152365,4935,4935,4935,4935,8
|
|
20250115,115800,30112885,4940,4940,4940,4940,0
|
|
20250115,115700,30112885,4940,4940,4940,4940,0
|
|
20250115,115600,30112885,4940,4940,4940,4940,0
|
|
20250115,115500,30112885,4940,4940,4940,4940,0
|
|
20250115,115400,30112885,4940,4940,4940,4940,0
|
|
20250115,115300,30112885,4940,4940,4940,4940,0
|
|
20250115,115200,30112885,4940,4940,4940,4940,0
|
|
20250115,115100,30112885,4940,4940,4940,4940,0
|
|
20250115,115000,30112885,4940,4940,4940,4940,0
|
|
20250115,114900,30112885,4940,4940,4940,4940,0
|
|
20250115,114800,30112885,4940,4940,4940,4940,0
|
|
20250115,114700,30112885,4940,4940,4940,4940,0
|
|
20250115,114600,30112885,4940,4940,4940,4940,3
|
|
20250115,114500,30098065,4940,4940,4940,4940,0
|
|
20250115,114400,30098065,4940,4940,4940,4940,0
|
|
20250115,114300,30098065,4940,4940,4940,4940,0
|
|
20250115,114200,30098065,4940,4940,4940,4940,0
|
|
20250115,114100,30098065,4940,4940,4940,4940,0
|
|
20250115,114000,30098065,4940,4940,4940,4940,0
|
|
20250115,113900,30098065,4940,4940,4940,4940,0
|
|
20250115,113800,30098065,4940,4940,4940,4940,8
|
|
20250115,113700,30058545,4945,4945,4945,4945,2
|
|
20250115,113600,30048655,4950,4950,4950,4950,0
|
|
20250115,113500,30048655,4950,4950,4950,4950,3
|
|
20250115,113400,30033805,4955,4955,4955,4955,0
|
|
20250115,113300,30033805,4955,4955,4955,4955,0
|
|
20250115,113200,30033805,4955,4955,4955,4955,0
|
|
20250115,113100,30033805,4955,4955,4955,4955,0
|
|
20250115,113000,30033805,4955,4955,4955,4955,2
|
|
20250115,112900,30023895,4960,4960,4960,4960,0
|
|
20250115,112800,30023895,4960,4960,4960,4960,0
|
|
20250115,112700,30023895,4960,4960,4960,4960,0
|
|
20250115,112600,30023895,4960,4960,4960,4960,0
|
|
20250115,112500,30023895,4960,4960,4960,4960,0
|
|
20250115,112400,30023895,4960,4960,4960,4960,0
|
|
20250115,112300,30023895,4960,4960,4960,4960,0
|
|
20250115,112200,30023895,4960,4960,4960,4960,0
|
|
20250115,112100,30023895,4960,4960,4960,4960,0
|
|
20250115,112000,30023895,4960,4960,4960,4960,0
|
|
20250115,111900,30023895,4960,4960,4960,4960,0
|
|
20250115,111800,30023895,4960,4960,4960,4960,0
|
|
20250115,111700,30023895,4960,4960,4960,4960,0
|
|
20250115,111600,30023895,4960,4960,4960,4960,0
|
|
20250115,111500,30023895,4960,4960,4960,4960,1
|
|
20250115,111400,30018935,4960,4960,4960,4960,0
|
|
20250115,111300,30018935,4960,4960,4960,4960,0
|
|
20250115,111200,30018935,4960,4960,4960,4960,0
|
|
20250115,111100,30018935,4960,4960,4960,4960,21
|
|
20250115,111000,29914775,4960,4960,4960,4960,0
|
|
20250115,110900,29914775,4960,4960,4960,4960,0
|
|
20250115,110800,29914775,4960,4960,4960,4960,0
|
|
20250115,110700,29914775,4960,4960,4960,4960,0
|
|
20250115,110600,29914775,4960,4960,4960,4960,2
|
|
20250115,110500,29904855,4965,4965,4965,4965,0
|
|
20250115,110400,29904855,4965,4965,4965,4965,0
|
|
20250115,110300,29904855,4965,4965,4965,4965,0
|
|
20250115,110200,29904855,4965,4965,4965,4965,35
|
|
20250115,110100,29731080,4965,4965,4965,4965,0
|
|
20250115,110000,29731080,4965,4965,4965,4965,2
|
|
20250115,105900,29721150,4965,4965,4965,4965,3
|
|
20250115,105800,29706255,4970,4970,4970,4970,2
|
|
20250115,105700,29696315,4975,4975,4975,4975,0
|
|
20250115,105600,29696315,4975,4975,4975,4975,0
|
|
20250115,105500,29696315,4975,4945,4975,4945,1022
|
|
20250115,105400,24614230,4910,4945,4960,4910,231
|
|
20250115,105300,23473540,4940,4940,4940,4940,0
|
|
20250115,105200,23473540,4940,4940,4940,4940,1000
|
|
20250115,105100,18533540,4940,4940,4940,4940,0
|
|
20250115,105000,18533540,4940,4940,4940,4940,0
|
|
20250115,104900,18533540,4940,4940,4940,4940,0
|
|
20250115,104800,18533540,4940,4940,4940,4940,0
|
|
20250115,104700,18533540,4940,4940,4940,4940,0
|
|
20250115,104600,18533540,4940,4940,4940,4940,0
|
|
20250115,104500,18533540,4940,4940,4940,4940,0
|
|
20250115,104400,18533540,4940,4940,4940,4940,0
|
|
20250115,104300,18533540,4940,4935,4940,4935,68
|
|
20250115,104200,18197915,4930,4930,4930,4930,0
|
|
20250115,104100,18197915,4930,4930,4930,4930,0
|
|
20250115,104000,18197915,4930,4930,4930,4930,0
|
|
20250115,103900,18197915,4930,4930,4930,4930,1
|
|
20250115,103800,18192985,4940,4940,4940,4940,0
|
|
20250115,103700,18192985,4940,4940,4940,4940,0
|
|
20250115,103600,18192985,4940,4940,4940,4940,0
|
|
20250115,103500,18192985,4940,4940,4940,4940,0
|
|
20250115,103400,18192985,4940,4940,4940,4940,0
|
|
20250115,103300,18192985,4940,4930,4940,4930,120
|
|
20250115,103200,17601055,4925,4925,4925,4925,0
|
|
20250115,103100,17601055,4925,4925,4925,4925,50
|
|
20250115,103000,17354805,4925,4925,4925,4925,0
|
|
20250115,102900,17354805,4925,4920,4925,4920,779
|
|
20250115,102800,13518960,4920,4920,4920,4920,0
|
|
20250115,102700,13518960,4920,4920,4920,4920,0
|
|
20250115,102600,13518960,4920,4920,4920,4920,0
|
|
20250115,102500,13518960,4920,4920,4920,4920,1
|
|
20250115,102400,13514040,4920,4920,4920,4920,0
|
|
20250115,102300,13514040,4920,4920,4920,4920,0
|
|
20250115,102200,13514040,4920,4920,4920,4920,0
|
|
20250115,102100,13514040,4920,4920,4920,4920,0
|
|
20250115,102000,13514040,4920,4920,4920,4920,0
|
|
20250115,101900,13514040,4920,4920,4920,4920,0
|
|
20250115,101800,13514040,4920,4920,4920,4920,0
|
|
20250115,101700,13514040,4920,4920,4920,4920,0
|
|
20250115,101600,13514040,4920,4920,4920,4920,0
|
|
20250115,101500,13514040,4920,4920,4920,4920,0
|
|
20250115,101400,13514040,4920,4920,4920,4920,0
|
|
20250115,101300,13514040,4920,4920,4920,4920,0
|
|
20250115,101200,13514040,4920,4920,4920,4920,0
|
|
20250115,101100,13514040,4920,4920,4920,4920,0
|
|
20250115,101000,13514040,4920,4920,4920,4920,0
|
|
20250115,100900,13514040,4920,4920,4920,4920,0
|
|
20250115,100800,13514040,4920,4920,4920,4920,0
|
|
20250115,100700,13514040,4920,4920,4920,4920,0
|
|
20250115,100600,13514040,4920,4920,4920,4920,0
|
|
20250115,100500,13514040,4920,4920,4920,4920,0
|
|
20250115,100400,13514040,4920,4920,4920,4920,0
|
|
20250115,100300,13514040,4920,4920,4920,4920,0
|
|
20250115,100200,13514040,4920,4920,4920,4920,0
|
|
20250115,100100,13514040,4920,4920,4920,4920,0
|
|
20250115,100000,13514040,4920,4920,4920,4920,0
|
|
20250115,095900,13514040,4920,4920,4920,4920,0
|
|
20250115,095800,13514040,4920,4920,4920,4920,0
|
|
20250115,095700,13514040,4920,4920,4920,4920,0
|
|
20250115,095600,13514040,4920,4915,4920,4915,16
|
|
20250115,095500,13435360,4910,4910,4910,4910,0
|
|
20250115,095400,13435360,4910,4905,4910,4905,2113
|
|
20250115,095300,3070530,4905,4905,4905,4905,0
|
|
20250115,095200,3070530,4905,4905,4905,4905,61
|
|
20250115,095100,2771325,4905,4905,4905,4905,0
|
|
20250115,095000,2771325,4905,4905,4905,4905,0
|
|
20250115,094900,2771325,4905,4905,4905,4905,0
|
|
20250115,094800,2771325,4905,4905,4905,4905,0
|
|
20250115,094700,2771325,4905,4905,4905,4905,0
|
|
20250115,094600,2771325,4905,4905,4905,4905,0
|
|
20250115,094500,2771325,4905,4905,4905,4905,6
|
|
20250115,094400,2741895,4905,4905,4905,4905,2
|
|
20250115,094300,2732085,4900,4900,4900,4900,0
|
|
20250115,094200,2732085,4900,4900,4900,4900,0
|
|
20250115,094100,2732085,4900,4900,4900,4900,0
|
|
20250115,094000,2732085,4900,4900,4900,4900,10
|
|
20250115,093900,2683085,4900,4900,4900,4900,0
|
|
20250115,093800,2683085,4900,4900,4900,4900,0
|
|
20250115,093700,2683085,4900,4885,4900,4885,476
|
|
20250115,093600,352245,4885,4885,4885,4885,0
|
|
20250115,093500,352245,4885,4885,4885,4885,0
|
|
20250115,093400,352245,4885,4885,4885,4885,36
|
|
20250115,093300,176385,4895,4895,4895,4895,0
|
|
20250115,093200,176385,4895,4895,4895,4895,0
|
|
20250115,093100,176385,4895,4895,4895,4895,0
|
|
20250115,093000,176385,4895,4895,4895,4895,0
|
|
20250115,092900,176385,4895,4895,4895,4895,0
|
|
20250115,092800,176385,4895,4895,4895,4895,0
|
|
20250115,092700,176385,4895,4895,4895,4895,0
|
|
20250115,092600,176385,4895,4895,4895,4895,0
|
|
20250115,092500,176385,4895,4895,4895,4895,0
|
|
20250115,092400,176385,4895,4895,4895,4895,0
|
|
20250115,092300,176385,4895,4895,4895,4895,0
|
|
20250115,092200,176385,4895,4895,4895,4895,0
|
|
20250115,092100,176385,4895,4895,4895,4895,2
|
|
20250115,092000,166595,4895,4895,4895,4895,0
|
|
20250115,091900,166595,4895,4895,4895,4895,0
|
|
20250115,091800,166595,4895,4895,4895,4895,0
|
|
20250115,091700,166595,4895,4895,4895,4895,1
|
|
20250115,091600,161700,4900,4900,4900,4900,0
|
|
20250115,091500,161700,4900,4900,4900,4900,0
|
|
20250115,091400,161700,4900,4900,4900,4900,2
|
|
20250115,091300,151900,4900,4900,4900,4900,4
|
|
20250115,091200,132300,4900,4900,4900,4900,0
|
|
20250115,091100,132300,4900,4900,4900,4900,0
|
|
20250115,091000,132300,4900,4900,4900,4900,2
|
|
20250115,090900,122500,4900,4900,4900,4900,0
|
|
20250115,090800,122500,4900,4900,4900,4900,0
|
|
20250115,090700,122500,4900,4900,4900,4900,0
|
|
20250115,090600,122500,4900,4900,4900,4900,0
|
|
20250115,090500,122500,4900,4900,4900,4900,0
|
|
20250115,090400,122500,4900,4900,4900,4900,0
|
|
20250115,090300,122500,4900,4900,4900,4900,0
|
|
20250115,090200,122500,4900,4900,4900,4900,1
|
|
20250115,090100,117600,4900,4900,4900,4900,0
|
|
20250115,090000,117600,4900,4900,4900,4900,24
|