701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203800,167222780,4705,4705,4705,4705,1399
|
|
20250117,203700,167222780,4705,4705,4705,4705,0
|
|
20250117,203600,167222780,4705,4705,4705,4705,0
|
|
20250117,203500,167222780,4705,4705,4705,4705,0
|
|
20250117,203400,167222780,4705,4705,4705,4705,0
|
|
20250117,203300,167222780,4705,4705,4705,4705,0
|
|
20250117,203200,167222780,4705,4705,4705,4705,0
|
|
20250117,203100,167222780,4705,4705,4705,4705,0
|
|
20250117,203000,167222780,4705,4705,4705,4705,0
|
|
20250117,202900,167222780,4705,4705,4705,4705,0
|
|
20250117,202800,167222780,4705,4705,4705,4705,0
|
|
20250117,202700,167222780,4705,4705,4705,4705,0
|
|
20250117,202600,167222780,4705,4705,4705,4705,0
|
|
20250117,202500,167222780,4705,4705,4705,4705,0
|
|
20250117,202400,167222780,4705,4705,4705,4705,0
|
|
20250117,202300,167222780,4705,4705,4705,4705,0
|
|
20250117,202200,167222780,4705,4705,4705,4705,0
|
|
20250117,202100,167222780,4705,4705,4705,4705,0
|
|
20250117,202000,167222780,4705,4705,4705,4705,0
|
|
20250117,201900,167222780,4705,4705,4705,4705,0
|
|
20250117,201800,167222780,4705,4705,4705,4705,0
|
|
20250117,201700,167222780,4705,4705,4705,4705,0
|
|
20250117,201600,167222780,4705,4705,4705,4705,0
|
|
20250117,201500,167222780,4705,4705,4705,4705,0
|
|
20250117,201400,167222780,4705,4705,4705,4705,0
|
|
20250117,201300,167222780,4705,4705,4705,4705,0
|
|
20250117,201200,167222780,4705,4705,4705,4705,0
|
|
20250117,201100,167222780,4705,4705,4705,4705,0
|
|
20250117,201000,167222780,4705,4705,4705,4705,0
|
|
20250117,200900,167222780,4705,4705,4705,4705,0
|
|
20250117,200800,167222780,4705,4705,4705,4705,1399
|
|
20250117,200700,167222780,4705,4705,4705,4705,0
|
|
20250117,200600,167222780,4705,4705,4705,4705,0
|
|
20250117,200500,167222780,4705,4705,4705,4705,0
|
|
20250117,200400,167222780,4705,4705,4705,4705,0
|
|
20250117,200300,167222780,4705,4705,4705,4705,0
|
|
20250117,200200,167222780,4705,4705,4705,4705,0
|
|
20250117,200100,167222780,4705,4705,4705,4705,0
|
|
20250117,200000,167222780,4705,4705,4705,4705,0
|
|
20250117,195900,167222780,4705,4705,4705,4705,0
|
|
20250117,195800,167222780,4705,4705,4705,4705,0
|
|
20250117,195700,167222780,4705,4705,4705,4705,0
|
|
20250117,195600,167222780,4705,4705,4705,4705,0
|
|
20250117,195500,167222780,4705,4705,4705,4705,0
|
|
20250117,195400,167222780,4705,4705,4705,4705,0
|
|
20250117,195300,167222780,4705,4705,4705,4705,0
|
|
20250117,195200,167222780,4705,4705,4705,4705,0
|
|
20250117,195100,167222780,4705,4705,4705,4705,0
|
|
20250117,195000,167222780,4705,4705,4705,4705,0
|
|
20250117,194900,167222780,4705,4705,4705,4705,0
|
|
20250117,194800,167222780,4705,4705,4705,4705,0
|
|
20250117,194700,167222780,4705,4705,4705,4705,0
|
|
20250117,194600,167222780,4705,4705,4705,4705,0
|
|
20250117,194500,167222780,4705,4705,4705,4705,0
|
|
20250117,194400,167222780,4705,4705,4705,4705,0
|
|
20250117,194300,167222780,4705,4705,4705,4705,0
|
|
20250117,194200,167222780,4705,4705,4705,4705,0
|
|
20250117,194100,167222780,4705,4705,4705,4705,0
|
|
20250117,194000,167222780,4705,4705,4705,4705,0
|
|
20250117,193900,167222780,4705,4705,4705,4705,0
|
|
20250117,193800,167222780,4705,4705,4705,4705,1399
|
|
20250117,193700,167222780,4705,4705,4705,4705,0
|
|
20250117,193600,167222780,4705,4705,4705,4705,0
|
|
20250117,193500,167222780,4705,4705,4705,4705,0
|
|
20250117,193400,167222780,4705,4705,4705,4705,0
|
|
20250117,193300,167222780,4705,4705,4705,4705,0
|
|
20250117,193200,167222780,4705,4705,4705,4705,0
|
|
20250117,193100,167222780,4705,4705,4705,4705,0
|
|
20250117,193000,167222780,4705,4705,4705,4705,0
|
|
20250117,192900,167222780,4705,4705,4705,4705,0
|
|
20250117,192800,167222780,4705,4705,4705,4705,0
|
|
20250117,192700,167222780,4705,4705,4705,4705,0
|
|
20250117,192600,167222780,4705,4705,4705,4705,0
|
|
20250117,192500,167222780,4705,4705,4705,4705,0
|
|
20250117,192400,167222780,4705,4705,4705,4705,0
|
|
20250117,192300,167222780,4705,4705,4705,4705,0
|
|
20250117,192200,167222780,4705,4705,4705,4705,0
|
|
20250117,192100,167222780,4705,4705,4705,4705,0
|
|
20250117,192000,167222780,4705,4705,4705,4705,0
|
|
20250117,191900,167222780,4705,4705,4705,4705,0
|
|
20250117,191800,167222780,4705,4705,4705,4705,0
|
|
20250117,191700,167222780,4705,4705,4705,4705,0
|
|
20250117,191600,167222780,4705,4705,4705,4705,0
|
|
20250117,191500,167222780,4705,4705,4705,4705,0
|
|
20250117,191400,167222780,4705,4705,4705,4705,0
|
|
20250117,191300,167222780,4705,4705,4705,4705,0
|
|
20250117,191200,167222780,4705,4705,4705,4705,0
|
|
20250117,191100,167222780,4705,4705,4705,4705,0
|
|
20250117,191000,167222780,4705,4705,4705,4705,0
|
|
20250117,190900,167222780,4705,4705,4705,4705,0
|
|
20250117,190800,167222780,4705,4705,4705,4705,1399
|
|
20250117,190700,167222780,4705,4705,4705,4705,0
|
|
20250117,190600,167222780,4705,4705,4705,4705,0
|
|
20250117,190500,167222780,4705,4705,4705,4705,0
|
|
20250117,190400,167222780,4705,4705,4705,4705,0
|
|
20250117,190300,167222780,4705,4705,4705,4705,0
|
|
20250117,190200,167222780,4705,4705,4705,4705,0
|
|
20250117,190100,167222780,4705,4705,4705,4705,0
|
|
20250117,190000,167222780,4705,4705,4705,4705,0
|
|
20250117,185900,167222780,4705,4705,4705,4705,0
|
|
20250117,185800,167222780,4705,4705,4705,4705,0
|
|
20250117,185700,167222780,4705,4705,4705,4705,0
|
|
20250117,185600,167222780,4705,4705,4705,4705,0
|
|
20250117,185500,167222780,4705,4705,4705,4705,0
|
|
20250117,185400,167222780,4705,4705,4705,4705,0
|
|
20250117,185300,167222780,4705,4705,4705,4705,0
|
|
20250117,185200,167222780,4705,4705,4705,4705,0
|
|
20250117,185100,167222780,4705,4705,4705,4705,0
|
|
20250117,185000,167222780,4705,4705,4705,4705,0
|
|
20250117,184900,167222780,4705,4705,4705,4705,0
|
|
20250117,184800,167222780,4705,4705,4705,4705,0
|
|
20250117,184700,167222780,4705,4705,4705,4705,0
|
|
20250117,184600,167222780,4705,4705,4705,4705,0
|
|
20250117,184500,167222780,4705,4705,4705,4705,0
|
|
20250117,184400,167222780,4705,4705,4705,4705,0
|
|
20250117,184300,167222780,4705,4705,4705,4705,0
|
|
20250117,184200,167222780,4705,4705,4705,4705,0
|
|
20250117,184100,167222780,4705,4705,4705,4705,0
|
|
20250117,184000,167222780,4705,4705,4705,4705,0
|
|
20250117,183900,167222780,4705,4705,4705,4705,0
|
|
20250117,183800,167222780,4705,4705,4705,4705,1399
|
|
20250117,183700,167222780,4705,4705,4705,4705,0
|
|
20250117,183600,167222780,4705,4705,4705,4705,0
|
|
20250117,183500,167222780,4705,4705,4705,4705,0
|
|
20250117,183400,167222780,4705,4705,4705,4705,0
|
|
20250117,183300,167222780,4705,4705,4705,4705,0
|
|
20250117,183200,167222780,4705,4705,4705,4705,0
|
|
20250117,183100,167222780,4705,4705,4705,4705,0
|
|
20250117,183000,167222780,4705,4705,4705,4705,0
|
|
20250117,182900,167222780,4705,4705,4705,4705,0
|
|
20250117,182800,167222780,4705,4705,4705,4705,0
|
|
20250117,182700,167222780,4705,4705,4705,4705,0
|
|
20250117,182600,167222780,4705,4705,4705,4705,0
|
|
20250117,182500,167222780,4705,4705,4705,4705,0
|
|
20250117,182400,167222780,4705,4705,4705,4705,0
|
|
20250117,182300,167222780,4705,4705,4705,4705,0
|
|
20250117,182200,167222780,4705,4705,4705,4705,0
|
|
20250117,182100,167222780,4705,4705,4705,4705,0
|
|
20250117,182000,167222780,4705,4705,4705,4705,0
|
|
20250117,181900,167222780,4705,4705,4705,4705,0
|
|
20250117,181800,167222780,4705,4705,4705,4705,0
|
|
20250117,181700,167222780,4705,4705,4705,4705,0
|
|
20250117,181600,167222780,4705,4705,4705,4705,0
|
|
20250117,181500,167222780,4705,4705,4705,4705,0
|
|
20250117,181400,167222780,4705,4705,4705,4705,0
|
|
20250117,181300,167222780,4705,4705,4705,4705,0
|
|
20250117,181200,167222780,4705,4705,4705,4705,0
|
|
20250117,181100,167222780,4705,4705,4705,4705,0
|
|
20250117,181000,167222780,4705,4705,4705,4705,0
|
|
20250117,180900,167222780,4705,4705,4705,4705,0
|
|
20250117,180800,167222780,4705,4705,4705,4705,1399
|
|
20250117,180700,167222780,4705,4705,4705,4705,0
|
|
20250117,180600,167222780,4705,4705,4705,4705,0
|
|
20250117,180500,167222780,4705,4705,4705,4705,0
|
|
20250117,180400,167222780,4705,4705,4705,4705,0
|
|
20250117,180300,167222780,4705,4705,4705,4705,0
|
|
20250117,180200,167222780,4705,4705,4705,4705,0
|
|
20250117,180100,167222780,4705,4705,4705,4705,0
|
|
20250117,180000,167222780,4705,4705,4705,4705,0
|
|
20250117,175900,167222780,4705,4705,4705,4705,0
|
|
20250117,175800,167222780,4705,4705,4705,4705,0
|
|
20250117,175700,167222780,4705,4705,4705,4705,0
|
|
20250117,175600,167222780,4705,4705,4705,4705,0
|
|
20250117,175500,167222780,4705,4705,4705,4705,0
|
|
20250117,175400,167222780,4705,4705,4705,4705,0
|
|
20250117,175300,167222780,4705,4705,4705,4705,0
|
|
20250117,175200,167222780,4705,4705,4705,4705,0
|
|
20250117,175100,167222780,4705,4705,4705,4705,0
|
|
20250117,175000,167222780,4705,4705,4705,4705,0
|
|
20250117,174900,167222780,4705,4705,4705,4705,0
|
|
20250117,174800,167222780,4705,4705,4705,4705,0
|
|
20250117,174700,167222780,4705,4705,4705,4705,0
|
|
20250117,174600,167222780,4705,4705,4705,4705,0
|
|
20250117,174500,167222780,4705,4705,4705,4705,0
|
|
20250117,174400,167222780,4705,4705,4705,4705,0
|
|
20250117,174300,167222780,4705,4705,4705,4705,0
|
|
20250117,174200,167222780,4705,4705,4705,4705,0
|
|
20250117,174100,167222780,4705,4705,4705,4705,0
|
|
20250117,174000,167222780,4705,4705,4705,4705,0
|
|
20250117,173900,167222780,4705,4705,4705,4705,0
|
|
20250117,173800,167222780,4705,4705,4705,4705,1399
|
|
20250117,173700,167222780,4705,4705,4705,4705,0
|
|
20250117,173600,167222780,4705,4705,4705,4705,0
|
|
20250117,173500,167222780,4705,4705,4705,4705,0
|
|
20250117,173400,167222780,4705,4705,4705,4705,0
|
|
20250117,173300,167222780,4705,4705,4705,4705,0
|
|
20250117,173200,167222780,4705,4705,4705,4705,0
|
|
20250117,173100,167222780,4705,4705,4705,4705,0
|
|
20250117,173000,167222780,4705,4705,4705,4705,0
|
|
20250117,172900,167222780,4705,4705,4705,4705,0
|
|
20250117,172800,167222780,4705,4705,4705,4705,0
|
|
20250117,172700,167222780,4705,4705,4705,4705,0
|
|
20250117,172600,167222780,4705,4705,4705,4705,0
|
|
20250117,172500,167222780,4705,4705,4705,4705,0
|
|
20250117,172400,167222780,4705,4705,4705,4705,0
|
|
20250117,172300,167222780,4705,4705,4705,4705,0
|
|
20250117,172200,167222780,4705,4705,4705,4705,0
|
|
20250117,172100,167222780,4705,4705,4705,4705,0
|
|
20250117,172000,167222780,4705,4705,4705,4705,0
|
|
20250117,171900,167222780,4705,4705,4705,4705,0
|
|
20250117,171800,167222780,4705,4705,4705,4705,0
|
|
20250117,171700,167222780,4705,4705,4705,4705,0
|
|
20250117,171600,167222780,4705,4705,4705,4705,0
|
|
20250117,171500,167222780,4705,4705,4705,4705,0
|
|
20250117,171400,167222780,4705,4705,4705,4705,0
|
|
20250117,171300,167222780,4705,4705,4705,4705,0
|
|
20250117,171200,167222780,4705,4705,4705,4705,0
|
|
20250117,171100,167222780,4705,4705,4705,4705,0
|
|
20250117,171000,167222780,4705,4705,4705,4705,0
|
|
20250117,170900,167222780,4705,4705,4705,4705,0
|
|
20250117,170800,167222780,4705,4705,4705,4705,1399
|
|
20250117,170700,167222780,4705,4705,4705,4705,0
|
|
20250117,170600,167222780,4705,4705,4705,4705,0
|
|
20250117,170500,167222780,4705,4705,4705,4705,0
|
|
20250117,170400,167222780,4705,4705,4705,4705,0
|
|
20250117,170300,167222780,4705,4705,4705,4705,0
|
|
20250117,170200,167222780,4705,4705,4705,4705,0
|
|
20250117,170100,167222780,4705,4705,4705,4705,0
|
|
20250117,170000,167222780,4705,4705,4705,4705,0
|
|
20250117,165900,167222780,4705,4705,4705,4705,0
|
|
20250117,165800,167222780,4705,4705,4705,4705,0
|
|
20250117,165700,167222780,4705,4705,4705,4705,0
|
|
20250117,165600,167222780,4705,4705,4705,4705,0
|
|
20250117,165500,167222780,4705,4705,4705,4705,0
|
|
20250117,165400,167222780,4705,4705,4705,4705,0
|
|
20250117,165300,167222780,4705,4705,4705,4705,0
|
|
20250117,165200,167222780,4705,4705,4705,4705,0
|
|
20250117,165100,167222780,4705,4705,4705,4705,0
|
|
20250117,165000,167222780,4705,4705,4705,4705,0
|
|
20250117,164900,167222780,4705,4705,4705,4705,0
|
|
20250117,164800,167222780,4705,4705,4705,4705,0
|
|
20250117,164700,167222780,4705,4705,4705,4705,0
|
|
20250117,164600,167222780,4705,4705,4705,4705,0
|
|
20250117,164500,167222780,4705,4705,4705,4705,0
|
|
20250117,164400,167222780,4705,4705,4705,4705,0
|
|
20250117,164300,167222780,4705,4705,4705,4705,0
|
|
20250117,164200,167222780,4705,4705,4705,4705,0
|
|
20250117,164100,167222780,4705,4705,4705,4705,0
|
|
20250117,164000,167222780,4705,4705,4705,4705,0
|
|
20250117,163900,167222780,4705,4705,4705,4705,0
|
|
20250117,163800,167222780,4705,4705,4705,4705,1399
|
|
20250117,163700,167222780,4705,4705,4705,4705,0
|
|
20250117,163600,167222780,4705,4705,4705,4705,0
|
|
20250117,163500,167222780,4705,4705,4705,4705,0
|
|
20250117,163400,167222780,4705,4705,4705,4705,0
|
|
20250117,163300,167222780,4705,4705,4705,4705,0
|
|
20250117,163200,167222780,4705,4705,4705,4705,0
|
|
20250117,163100,167222780,4705,4705,4705,4705,0
|
|
20250117,163000,167222780,4705,4705,4705,4705,0
|
|
20250117,162900,167222780,4705,4705,4705,4705,0
|
|
20250117,162800,167222780,4705,4705,4705,4705,0
|
|
20250117,162700,167222780,4705,4705,4705,4705,0
|
|
20250117,162600,167222780,4705,4705,4705,4705,0
|
|
20250117,162500,167222780,4705,4705,4705,4705,0
|
|
20250117,162400,167222780,4705,4705,4705,4705,0
|
|
20250117,162300,167222780,4705,4705,4705,4705,0
|
|
20250117,162200,167222780,4705,4705,4705,4705,0
|
|
20250117,162100,167222780,4705,4705,4705,4705,0
|
|
20250117,162000,167222780,4705,4705,4705,4705,0
|
|
20250117,161900,167222780,4705,4705,4705,4705,0
|
|
20250117,161800,167222780,4705,4705,4705,4705,0
|
|
20250117,161700,167222780,4705,4705,4705,4705,0
|
|
20250117,161600,167222780,4705,4705,4705,4705,0
|
|
20250117,161500,167222780,4705,4705,4705,4705,0
|
|
20250117,161400,167222780,4705,4705,4705,4705,0
|
|
20250117,161300,167222780,4705,4705,4705,4705,0
|
|
20250117,161200,167222780,4705,4705,4705,4705,0
|
|
20250117,161100,167222780,4705,4705,4705,4705,0
|
|
20250117,161000,167222780,4705,4705,4705,4705,0
|
|
20250117,160900,167222780,4705,4705,4705,4705,0
|
|
20250117,160800,167222780,4705,4705,4705,4705,1399
|
|
20250117,160700,167222780,4705,4705,4705,4705,0
|
|
20250117,160600,167222780,4705,4705,4705,4705,0
|
|
20250117,160500,167222780,4705,4705,4705,4705,0
|
|
20250117,160400,167222780,4705,4705,4705,4705,0
|
|
20250117,160300,167222780,4705,4705,4705,4705,0
|
|
20250117,160200,167222780,4705,4705,4705,4705,0
|
|
20250117,160100,167222780,4705,4705,4705,4705,0
|
|
20250117,160000,167222780,4705,4705,4705,4705,0
|
|
20250117,155900,167222780,4705,4705,4705,4705,0
|
|
20250117,155800,167222780,4705,4705,4705,4705,0
|
|
20250117,155700,167222780,4705,4705,4705,4705,0
|
|
20250117,155600,167222780,4705,4705,4705,4705,0
|
|
20250117,155500,167222780,4705,4705,4705,4705,0
|
|
20250117,155400,167222780,4705,4705,4705,4705,0
|
|
20250117,155300,167222780,4705,4705,4705,4705,0
|
|
20250117,155200,167222780,4705,4705,4705,4705,0
|
|
20250117,155100,167222780,4705,4705,4705,4705,0
|
|
20250117,155000,167222780,4705,4705,4705,4705,0
|
|
20250117,154900,167222780,4705,4705,4705,4705,0
|
|
20250117,154800,167222780,4705,4705,4705,4705,0
|
|
20250117,154700,167222780,4705,4705,4705,4705,0
|
|
20250117,154600,167222780,4705,4705,4705,4705,0
|
|
20250117,154500,167222780,4705,4705,4705,4705,0
|
|
20250117,154400,167222780,4705,4705,4705,4705,0
|
|
20250117,154300,167222780,4705,4705,4705,4705,0
|
|
20250117,154200,167222780,4705,4705,4705,4705,0
|
|
20250117,154100,167222780,4705,4705,4705,4705,0
|
|
20250117,154000,167222780,4705,4705,4705,4705,0
|
|
20250117,153900,167222780,4705,4705,4705,4705,0
|
|
20250117,153800,167222780,4705,4705,4705,4705,1399
|
|
20250117,153700,167222780,4705,4705,4705,4705,0
|
|
20250117,153600,167222780,4705,4705,4705,4705,0
|
|
20250117,153500,167222780,4705,4705,4705,4705,0
|
|
20250117,153400,167222780,4705,4705,4705,4705,0
|
|
20250117,153300,167222780,4705,4705,4705,4705,0
|
|
20250117,153200,167222780,4705,4705,4705,4705,0
|
|
20250117,153100,167222780,4705,4705,4705,4705,0
|
|
20250117,153000,167222780,4705,4705,4705,4705,1399
|
|
20250117,152900,160640485,4745,4745,4745,4745,0
|
|
20250117,152800,160640485,4745,4745,4745,4745,0
|
|
20250117,152700,160640485,4745,4745,4745,4745,0
|
|
20250117,152600,160640485,4745,4745,4745,4745,0
|
|
20250117,152500,160640485,4745,4745,4745,4745,0
|
|
20250117,152400,160640485,4745,4745,4745,4745,0
|
|
20250117,152300,160640485,4745,4745,4745,4745,0
|
|
20250117,152200,160640485,4745,4745,4745,4745,0
|
|
20250117,152100,160640485,4745,4745,4745,4745,0
|
|
20250117,152000,160640485,4745,4745,4745,4745,0
|
|
20250117,151900,160640485,4745,4745,4750,4745,30
|
|
20250117,151800,160498090,4745,4740,4745,4740,126
|
|
20250117,151700,159900720,4740,4740,4740,4740,110
|
|
20250117,151600,159379320,4740,4740,4740,4740,0
|
|
20250117,151500,159379320,4740,4745,4745,4740,286
|
|
20250117,151400,158022840,4750,4750,4750,4750,0
|
|
20250117,151300,158022840,4750,4750,4750,4750,0
|
|
20250117,151200,158022840,4750,4740,4750,4740,35
|
|
20250117,151100,157856930,4740,4740,4740,4740,6
|
|
20250117,151000,157828490,4735,4735,4735,4735,30
|
|
20250117,150900,157686440,4735,4735,4735,4735,0
|
|
20250117,150800,157686440,4735,4735,4735,4735,1570
|
|
20250117,150700,150252490,4735,4735,4735,4735,0
|
|
20250117,150600,150252490,4735,4735,4735,4735,0
|
|
20250117,150500,150252490,4735,4735,4735,4735,0
|
|
20250117,150400,150252490,4735,4735,4735,4735,0
|
|
20250117,150300,150252490,4735,4735,4735,4735,148
|
|
20250117,150200,149551710,4735,4735,4735,4735,1
|
|
20250117,150100,149546975,4730,4730,4730,4730,522
|
|
20250117,150000,147077915,4720,4720,4720,4720,0
|
|
20250117,145900,147077915,4720,4720,4720,4720,0
|
|
20250117,145800,147077915,4720,4720,4720,4720,0
|
|
20250117,145700,147077915,4720,4720,4720,4720,0
|
|
20250117,145600,147077915,4720,4720,4720,4720,0
|
|
20250117,145500,147077915,4720,4720,4720,4720,0
|
|
20250117,145400,147077915,4720,4720,4720,4720,0
|
|
20250117,145300,147077915,4720,4720,4720,4720,0
|
|
20250117,145200,147077915,4720,4720,4720,4720,95
|
|
20250117,145100,146629515,4720,4720,4720,4720,0
|
|
20250117,145000,146629515,4720,4720,4720,4720,0
|
|
20250117,144900,146629515,4720,4720,4720,4720,0
|
|
20250117,144800,146629515,4720,4720,4720,4720,99
|
|
20250117,144700,146162235,4720,4720,4720,4720,1
|
|
20250117,144600,146157515,4715,4715,4715,4715,10
|
|
20250117,144500,146110365,4710,4710,4710,4710,0
|
|
20250117,144400,146110365,4710,4710,4710,4710,320
|
|
20250117,144300,144603165,4710,4710,4710,4710,0
|
|
20250117,144200,144603165,4710,4710,4710,4710,0
|
|
20250117,144100,144603165,4710,4710,4710,4710,0
|
|
20250117,144000,144603165,4710,4710,4710,4710,20
|
|
20250117,143900,144508965,4710,4710,4710,4710,0
|
|
20250117,143800,144508965,4710,4710,4710,4710,0
|
|
20250117,143700,144508965,4710,4710,4710,4710,0
|
|
20250117,143600,144508965,4710,4710,4710,4710,88
|
|
20250117,143500,144094485,4715,4715,4715,4715,0
|
|
20250117,143400,144094485,4715,4715,4715,4715,6
|
|
20250117,143300,144066195,4720,4720,4720,4720,111
|
|
20250117,143200,143542275,4725,4735,4735,4725,206
|
|
20250117,143100,142568405,4730,4730,4730,4730,0
|
|
20250117,143000,142568405,4730,4730,4730,4730,19
|
|
20250117,142900,142478535,4735,4725,4735,4725,203
|
|
20250117,142800,141519350,4720,4720,4730,4720,2630
|
|
20250117,142700,129085025,4725,4725,4725,4725,0
|
|
20250117,142600,129085025,4725,4685,4725,4685,4703
|
|
20250117,142500,106937570,4700,4675,4700,4675,700
|
|
20250117,142400,103654460,4670,4670,4670,4670,0
|
|
20250117,142300,103654460,4670,4670,4670,4670,0
|
|
20250117,142200,103654460,4670,4670,4670,4670,52
|
|
20250117,142100,103411620,4670,4670,4670,4670,0
|
|
20250117,142000,103411620,4670,4670,4670,4670,3
|
|
20250117,141900,103397610,4675,4675,4675,4675,0
|
|
20250117,141800,103397610,4675,4675,4675,4675,0
|
|
20250117,141700,103397610,4675,4675,4675,4675,0
|
|
20250117,141600,103397610,4675,4675,4675,4675,0
|
|
20250117,141500,103397610,4675,4675,4675,4675,0
|
|
20250117,141400,103397610,4675,4675,4675,4675,1
|
|
20250117,141300,103392935,4670,4670,4670,4670,17
|
|
20250117,141200,103313545,4670,4670,4670,4670,0
|
|
20250117,141100,103313545,4670,4670,4670,4670,2
|
|
20250117,141000,103304205,4670,4670,4670,4670,0
|
|
20250117,140900,103304205,4670,4670,4670,4670,0
|
|
20250117,140800,103304205,4670,4670,4670,4670,0
|
|
20250117,140700,103304205,4670,4670,4670,4670,0
|
|
20250117,140600,103304205,4670,4670,4670,4670,0
|
|
20250117,140500,103304205,4670,4670,4670,4670,0
|
|
20250117,140400,103304205,4670,4670,4670,4670,0
|
|
20250117,140300,103304205,4670,4670,4670,4670,27
|
|
20250117,140200,103178115,4675,4675,4675,4675,0
|
|
20250117,140100,103178115,4675,4675,4675,4675,1
|
|
20250117,140000,103173440,4670,4670,4670,4670,0
|
|
20250117,135900,103173440,4670,4670,4670,4670,0
|
|
20250117,135800,103173440,4670,4670,4670,4670,0
|
|
20250117,135700,103173440,4670,4670,4670,4670,0
|
|
20250117,135600,103173440,4670,4670,4670,4670,0
|
|
20250117,135500,103173440,4670,4685,4685,4670,4
|
|
20250117,135400,103154725,4670,4670,4670,4670,222
|
|
20250117,135300,102117985,4670,4670,4670,4670,300
|
|
20250117,135200,100716985,4660,4660,4660,4660,6
|
|
20250117,135100,100689025,4670,4670,4670,4670,0
|
|
20250117,135000,100689025,4670,4670,4670,4670,0
|
|
20250117,134900,100689025,4670,4670,4670,4670,0
|
|
20250117,134800,100689025,4670,4670,4670,4670,1
|
|
20250117,134700,100684355,4670,4670,4670,4670,0
|
|
20250117,134600,100684355,4670,4670,4670,4670,0
|
|
20250117,134500,100684355,4670,4670,4670,4670,0
|
|
20250117,134400,100684355,4670,4670,4670,4670,0
|
|
20250117,134300,100684355,4670,4670,4670,4670,0
|
|
20250117,134200,100684355,4670,4670,4670,4670,1
|
|
20250117,134100,100679685,4670,4670,4670,4670,0
|
|
20250117,134000,100679685,4670,4670,4670,4670,2
|
|
20250117,133900,100670345,4660,4660,4660,4660,0
|
|
20250117,133800,100670345,4660,4665,4665,4660,55
|
|
20250117,133700,100413915,4670,4670,4670,4670,22
|
|
20250117,133600,100311175,4670,4670,4670,4670,4
|
|
20250117,133500,100292495,4665,4665,4665,4665,0
|
|
20250117,133400,100292495,4665,4665,4665,4665,2
|
|
20250117,133300,100283165,4665,4665,4665,4665,0
|
|
20250117,133200,100283165,4665,4665,4665,4665,0
|
|
20250117,133100,100283165,4665,4665,4665,4665,0
|
|
20250117,133000,100283165,4665,4665,4665,4665,1
|
|
20250117,132900,100278500,4660,4660,4660,4660,0
|
|
20250117,132800,100278500,4660,4660,4660,4660,0
|
|
20250117,132700,100278500,4660,4660,4660,4660,0
|
|
20250117,132600,100278500,4660,4660,4660,4660,0
|
|
20250117,132500,100278500,4660,4660,4660,4660,0
|
|
20250117,132400,100278500,4660,4660,4660,4660,0
|
|
20250117,132300,100278500,4660,4655,4660,4650,298
|
|
20250117,132200,98892490,4660,4660,4660,4660,11
|
|
20250117,132100,98841230,4660,4660,4660,4660,1
|
|
20250117,132000,98836570,4660,4660,4660,4660,0
|
|
20250117,131900,98836570,4660,4670,4670,4650,4100
|
|
20250117,131800,79743245,4675,4675,4675,4675,1
|
|
20250117,131700,79738570,4670,4670,4670,4670,0
|
|
20250117,131600,79738570,4670,4670,4670,4670,1
|
|
20250117,131500,79733900,4670,4670,4670,4670,0
|
|
20250117,131400,79733900,4670,4670,4670,4670,0
|
|
20250117,131300,79733900,4670,4670,4670,4670,0
|
|
20250117,131200,79733900,4670,4670,4670,4670,702
|
|
20250117,131100,76455560,4670,4670,4670,4670,0
|
|
20250117,131000,76455560,4670,4670,4670,4670,50
|
|
20250117,130900,76222060,4665,4665,4665,4665,1
|
|
20250117,130800,76217395,4670,4670,4670,4670,1
|
|
20250117,130700,76212725,4670,4670,4670,4670,11
|
|
20250117,130600,76161355,4670,4670,4670,4665,240
|
|
20250117,130500,75040655,4670,4670,4670,4670,701
|
|
20250117,130400,71766985,4665,4665,4665,4665,736
|
|
20250117,130300,68333545,4670,4670,4670,4670,2
|
|
20250117,130200,68324205,4670,4670,4670,4670,200
|
|
20250117,130100,67390205,4670,4670,4670,4670,10
|
|
20250117,130000,67343505,4670,4670,4670,4670,5
|
|
20250117,125900,67320155,4665,4665,4665,4665,0
|
|
20250117,125800,67320155,4665,4665,4665,4665,0
|
|
20250117,125700,67320155,4665,4665,4665,4665,89
|
|
20250117,125600,66904970,4670,4670,4670,4670,372
|
|
20250117,125500,65167730,4675,4675,4675,4675,868
|
|
20250117,125400,61109830,4680,4675,4680,4675,101
|
|
20250117,125300,60637650,4675,4675,4675,4675,0
|
|
20250117,125200,60637650,4675,4675,4675,4675,0
|
|
20250117,125100,60637650,4675,4675,4675,4675,0
|
|
20250117,125000,60637650,4675,4675,4675,4675,0
|
|
20250117,124900,60637650,4675,4675,4675,4675,39
|
|
20250117,124800,60455325,4675,4680,4680,4675,230
|
|
20250117,124700,59380050,4680,4680,4680,4680,156
|
|
20250117,124600,58649970,4685,4685,4685,4685,0
|
|
20250117,124500,58649970,4685,4675,4685,4675,4
|
|
20250117,124400,58631240,4675,4675,4675,4675,59
|
|
20250117,124300,58355415,4675,4675,4675,4675,20
|
|
20250117,124200,58261915,4675,4675,4680,4675,14
|
|
20250117,124100,58196450,4675,4680,4680,4675,212
|
|
20250117,124000,57204350,4675,4675,4675,4675,9
|
|
20250117,123900,57162275,4675,4680,4680,4675,300
|
|
20250117,123800,55759275,4680,4685,4685,4680,223
|
|
20250117,123700,54715620,4680,4680,4680,4680,0
|
|
20250117,123600,54715620,4680,4685,4685,4680,5
|
|
20250117,123500,54692210,4680,4680,4680,4680,0
|
|
20250117,123400,54692210,4680,4690,4690,4680,1659
|
|
20250117,123300,46917485,4690,4695,4695,4690,316
|
|
20250117,123200,45433915,4700,4700,4700,4700,0
|
|
20250117,123100,45433915,4700,4700,4700,4700,6
|
|
20250117,123000,45405715,4700,4700,4700,4700,0
|
|
20250117,122900,45405715,4700,4700,4700,4700,100
|
|
20250117,122800,44935715,4700,4700,4700,4700,0
|
|
20250117,122700,44935715,4700,4700,4700,4700,11
|
|
20250117,122600,44884015,4700,4700,4700,4700,702
|
|
20250117,122500,41584615,4710,4710,4710,4710,0
|
|
20250117,122400,41584615,4710,4710,4710,4710,10
|
|
20250117,122300,41537515,4705,4705,4705,4705,0
|
|
20250117,122200,41537515,4705,4705,4705,4705,0
|
|
20250117,122100,41537515,4705,4705,4705,4705,0
|
|
20250117,122000,41537515,4705,4705,4705,4705,0
|
|
20250117,121900,41537515,4705,4705,4705,4705,0
|
|
20250117,121800,41537515,4705,4705,4705,4705,0
|
|
20250117,121700,41537515,4705,4705,4705,4705,0
|
|
20250117,121600,41537515,4705,4705,4705,4705,0
|
|
20250117,121500,41537515,4705,4705,4705,4705,100
|
|
20250117,121400,41067015,4695,4695,4695,4695,0
|
|
20250117,121300,41067015,4695,4705,4705,4695,1422
|
|
20250117,121200,34384225,4710,4710,4710,4710,1182
|
|
20250117,121100,28817005,4710,4710,4710,4710,260
|
|
20250117,121000,27592405,4715,4715,4715,4715,233
|
|
20250117,120900,26493810,4715,4715,4715,4715,0
|
|
20250117,120800,26493810,4715,4715,4715,4715,0
|
|
20250117,120700,26493810,4715,4715,4715,4715,0
|
|
20250117,120600,26493810,4715,4715,4715,4715,0
|
|
20250117,120500,26493810,4715,4715,4715,4715,0
|
|
20250117,120400,26493810,4715,4715,4715,4715,0
|
|
20250117,120300,26493810,4715,4715,4715,4715,0
|
|
20250117,120200,26493810,4715,4715,4715,4715,0
|
|
20250117,120100,26493810,4715,4715,4715,4715,0
|
|
20250117,120000,26493810,4715,4715,4715,4715,200
|
|
20250117,115900,25550810,4715,4715,4715,4715,0
|
|
20250117,115800,25550810,4715,4715,4715,4715,0
|
|
20250117,115700,25550810,4715,4715,4715,4715,0
|
|
20250117,115600,25550810,4715,4715,4715,4715,50
|
|
20250117,115500,25315060,4715,4715,4715,4715,0
|
|
20250117,115400,25315060,4715,4715,4715,4715,0
|
|
20250117,115300,25315060,4715,4715,4715,4715,0
|
|
20250117,115200,25315060,4715,4715,4715,4715,100
|
|
20250117,115100,24843560,4720,4720,4720,4720,0
|
|
20250117,115000,24843560,4720,4720,4720,4720,0
|
|
20250117,114900,24843560,4720,4720,4720,4720,0
|
|
20250117,114800,24843560,4720,4720,4720,4720,0
|
|
20250117,114700,24843560,4720,4720,4720,4720,53
|
|
20250117,114600,24593400,4720,4720,4720,4720,0
|
|
20250117,114500,24593400,4720,4720,4720,4720,0
|
|
20250117,114400,24593400,4720,4720,4720,4720,0
|
|
20250117,114300,24593400,4720,4720,4720,4720,0
|
|
20250117,114200,24593400,4720,4720,4720,4720,5
|
|
20250117,114100,24569800,4720,4720,4720,4720,0
|
|
20250117,114000,24569800,4720,4720,4720,4720,0
|
|
20250117,113900,24569800,4720,4720,4720,4720,0
|
|
20250117,113800,24569800,4720,4720,4720,4720,51
|
|
20250117,113700,24329080,4725,4725,4725,4725,0
|
|
20250117,113600,24329080,4725,4725,4725,4725,0
|
|
20250117,113500,24329080,4725,4725,4725,4725,1
|
|
20250117,113400,24324355,4725,4725,4725,4725,0
|
|
20250117,113300,24324355,4725,4725,4725,4725,10
|
|
20250117,113200,24277105,4725,4725,4725,4725,0
|
|
20250117,113100,24277105,4725,4725,4725,4725,2
|
|
20250117,113000,24267655,4725,4725,4725,4725,0
|
|
20250117,112900,24267655,4725,4725,4725,4725,0
|
|
20250117,112800,24267655,4725,4725,4725,4725,0
|
|
20250117,112700,24267655,4725,4725,4725,4725,1
|
|
20250117,112600,24262930,4725,4725,4725,4725,0
|
|
20250117,112500,24262930,4725,4725,4725,4725,0
|
|
20250117,112400,24262930,4725,4725,4725,4725,2
|
|
20250117,112300,24253480,4720,4720,4720,4720,85
|
|
20250117,112200,23852280,4720,4720,4720,4720,0
|
|
20250117,112100,23852280,4720,4720,4720,4720,0
|
|
20250117,112000,23852280,4720,4720,4720,4720,0
|
|
20250117,111900,23852280,4720,4720,4720,4720,0
|
|
20250117,111800,23852280,4720,4720,4720,4720,0
|
|
20250117,111700,23852280,4720,4720,4720,4720,0
|
|
20250117,111600,23852280,4720,4720,4720,4720,0
|
|
20250117,111500,23852280,4720,4720,4720,4720,0
|
|
20250117,111400,23852280,4720,4720,4720,4720,0
|
|
20250117,111300,23852280,4720,4720,4720,4720,0
|
|
20250117,111200,23852280,4720,4720,4720,4720,0
|
|
20250117,111100,23852280,4720,4720,4720,4720,0
|
|
20250117,111000,23852280,4720,4720,4720,4720,58
|
|
20250117,110900,23578520,4720,4720,4720,4720,0
|
|
20250117,110800,23578520,4720,4720,4720,4720,251
|
|
20250117,110700,22393800,4720,4720,4720,4720,9
|
|
20250117,110600,22351320,4720,4720,4720,4720,550
|
|
20250117,110500,19755320,4720,4720,4720,4720,0
|
|
20250117,110400,19755320,4720,4720,4720,4720,0
|
|
20250117,110300,19755320,4720,4720,4720,4720,0
|
|
20250117,110200,19755320,4720,4720,4720,4720,10
|
|
20250117,110100,19708120,4720,4720,4720,4720,0
|
|
20250117,110000,19708120,4720,4720,4720,4720,0
|
|
20250117,105900,19708120,4720,4720,4720,4720,0
|
|
20250117,105800,19708120,4720,4720,4720,4720,84
|
|
20250117,105700,19311640,4720,4720,4720,4720,0
|
|
20250117,105600,19311640,4720,4720,4720,4720,12
|
|
20250117,105500,19255000,4720,4720,4720,4720,0
|
|
20250117,105400,19255000,4720,4720,4720,4720,5
|
|
20250117,105300,19231400,4720,4720,4720,4720,0
|
|
20250117,105200,19231400,4720,4720,4720,4720,0
|
|
20250117,105100,19231400,4720,4720,4720,4720,5
|
|
20250117,105000,19207800,4720,4720,4720,4720,16
|
|
20250117,104900,19132280,4720,4720,4720,4720,0
|
|
20250117,104800,19132280,4720,4720,4720,4720,0
|
|
20250117,104700,19132280,4720,4720,4720,4720,0
|
|
20250117,104600,19132280,4720,4720,4720,4720,0
|
|
20250117,104500,19132280,4720,4720,4720,4720,0
|
|
20250117,104400,19132280,4720,4720,4720,4720,93
|
|
20250117,104300,18693320,4720,4720,4720,4720,3
|
|
20250117,104200,18679160,4715,4715,4715,4715,0
|
|
20250117,104100,18679160,4715,4715,4715,4715,131
|
|
20250117,104000,18061495,4715,4715,4715,4715,0
|
|
20250117,103900,18061495,4715,4715,4715,4715,0
|
|
20250117,103800,18061495,4715,4715,4715,4715,1
|
|
20250117,103700,18056780,4720,4720,4720,4720,18
|
|
20250117,103600,17971820,4720,4720,4720,4720,0
|
|
20250117,103500,17971820,4720,4720,4720,4720,0
|
|
20250117,103400,17971820,4720,4720,4720,4720,0
|
|
20250117,103300,17971820,4720,4720,4720,4720,6
|
|
20250117,103200,17943500,4720,4720,4720,4720,0
|
|
20250117,103100,17943500,4720,4720,4720,4720,0
|
|
20250117,103000,17943500,4720,4720,4720,4720,0
|
|
20250117,102900,17943500,4720,4720,4720,4720,0
|
|
20250117,102800,17943500,4720,4720,4720,4720,0
|
|
20250117,102700,17943500,4720,4720,4720,4720,0
|
|
20250117,102600,17943500,4720,4720,4720,4720,0
|
|
20250117,102500,17943500,4720,4720,4720,4720,0
|
|
20250117,102400,17943500,4720,4720,4720,4720,2
|
|
20250117,102300,17934060,4715,4715,4715,4715,211
|
|
20250117,102200,16939195,4720,4720,4720,4720,0
|
|
20250117,102100,16939195,4720,4720,4720,4720,203
|
|
20250117,102000,15981035,4720,4720,4720,4720,0
|
|
20250117,101900,15981035,4720,4725,4725,4720,200
|
|
20250117,101800,15036925,4730,4730,4730,4730,0
|
|
20250117,101700,15036925,4730,4730,4730,4730,12
|
|
20250117,101600,14980165,4730,4730,4730,4730,0
|
|
20250117,101500,14980165,4730,4730,4730,4730,269
|
|
20250117,101400,13707795,4730,4730,4730,4730,49
|
|
20250117,101300,13476025,4725,4725,4725,4725,0
|
|
20250117,101200,13476025,4725,4725,4725,4725,94
|
|
20250117,101100,13031875,4730,4730,4730,4730,0
|
|
20250117,101000,13031875,4730,4730,4730,4730,21
|
|
20250117,100900,12932545,4730,4730,4730,4730,0
|
|
20250117,100800,12932545,4730,4730,4730,4730,0
|
|
20250117,100700,12932545,4730,4725,4730,4725,47
|
|
20250117,100600,12710365,4725,4725,4725,4725,0
|
|
20250117,100500,12710365,4725,4725,4725,4725,0
|
|
20250117,100400,12710365,4725,4725,4725,4725,4
|
|
20250117,100300,12691465,4725,4725,4725,4725,33
|
|
20250117,100200,12535540,4725,4725,4725,4725,0
|
|
20250117,100100,12535540,4725,4725,4725,4725,24
|
|
20250117,100000,12422140,4730,4730,4730,4730,131
|
|
20250117,095900,11802510,4735,4735,4735,4735,10
|
|
20250117,095800,11755160,4735,4735,4735,4735,113
|
|
20250117,095700,11220105,4735,4735,4735,4735,0
|
|
20250117,095600,11220105,4735,4735,4735,4735,260
|
|
20250117,095500,9989005,4735,4735,4735,4735,0
|
|
20250117,095400,9989005,4735,4735,4735,4735,0
|
|
20250117,095300,9989005,4735,4735,4735,4735,0
|
|
20250117,095200,9989005,4735,4735,4735,4735,0
|
|
20250117,095100,9989005,4735,4735,4735,4735,0
|
|
20250117,095000,9989005,4735,4735,4735,4735,42
|
|
20250117,094900,9790135,4735,4735,4735,4735,0
|
|
20250117,094800,9790135,4735,4735,4735,4735,0
|
|
20250117,094700,9790135,4735,4735,4735,4735,0
|
|
20250117,094600,9790135,4735,4735,4735,4735,2
|
|
20250117,094500,9780665,4735,4735,4735,4735,0
|
|
20250117,094400,9780665,4735,4720,4735,4720,192
|
|
20250117,094300,8873915,4725,4725,4725,4725,101
|
|
20250117,094200,8396690,4725,4725,4725,4725,10
|
|
20250117,094100,8349440,4725,4725,4725,4725,0
|
|
20250117,094000,8349440,4725,4730,4730,4725,251
|
|
20250117,093900,7162965,4730,4730,4730,4730,7
|
|
20250117,093800,7129855,4730,4730,4730,4730,102
|
|
20250117,093700,6647395,4730,4730,4730,4730,0
|
|
20250117,093600,6647395,4730,4730,4730,4730,0
|
|
20250117,093500,6647395,4730,4735,4735,4730,569
|
|
20250117,093400,3955550,4735,4735,4735,4735,0
|
|
20250117,093300,3955550,4735,4735,4735,4735,27
|
|
20250117,093200,3827705,4735,4735,4735,4735,0
|
|
20250117,093100,3827705,4735,4735,4735,4735,6
|
|
20250117,093000,3799295,4750,4750,4750,4750,0
|
|
20250117,092900,3799295,4750,4750,4750,4750,0
|
|
20250117,092800,3799295,4750,4750,4750,4750,0
|
|
20250117,092700,3799295,4750,4750,4750,4750,0
|
|
20250117,092600,3799295,4750,4750,4750,4750,1
|
|
20250117,092500,3794545,4750,4750,4750,4750,1
|
|
20250117,092400,3789795,4750,4750,4750,4750,0
|
|
20250117,092300,3789795,4750,4750,4750,4750,20
|
|
20250117,092200,3694795,4760,4760,4760,4760,0
|
|
20250117,092100,3694795,4760,4760,4760,4760,0
|
|
20250117,092000,3694795,4760,4760,4760,4760,0
|
|
20250117,091900,3694795,4760,4760,4760,4760,0
|
|
20250117,091800,3694795,4760,4760,4760,4760,0
|
|
20250117,091700,3694795,4760,4760,4760,4760,1
|
|
20250117,091600,3690035,4760,4760,4760,4760,0
|
|
20250117,091500,3690035,4760,4760,4760,4760,0
|
|
20250117,091400,3690035,4760,4760,4760,4760,0
|
|
20250117,091300,3690035,4760,4760,4760,4760,1
|
|
20250117,091200,3685275,4730,4740,4740,4730,570
|
|
20250117,091100,985710,4750,4750,4750,4750,0
|
|
20250117,091000,985710,4750,4750,4750,4750,0
|
|
20250117,090900,985710,4750,4755,4755,4750,41
|
|
20250117,090800,790935,4760,4760,4760,4760,8
|
|
20250117,090700,752855,4760,4765,4765,4760,4
|
|
20250117,090600,733810,4765,4765,4765,4765,0
|
|
20250117,090500,733810,4765,4765,4765,4765,0
|
|
20250117,090400,733810,4765,4765,4765,4765,0
|
|
20250117,090300,733810,4765,4765,4765,4765,0
|
|
20250117,090200,733810,4765,4765,4765,4765,6
|
|
20250117,090100,705220,4765,4765,4765,4765,0
|
|
20250117,090000,705220,4765,4765,4765,4765,148
|