702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,203900,211067120,4800,4800,4800,4800,782
|
|
20250120,203800,211067120,4800,4800,4800,4800,0
|
|
20250120,203700,211067120,4800,4800,4800,4800,0
|
|
20250120,203600,211067120,4800,4800,4800,4800,0
|
|
20250120,203500,211067120,4800,4800,4800,4800,0
|
|
20250120,203400,211067120,4800,4800,4800,4800,0
|
|
20250120,203300,211067120,4800,4800,4800,4800,0
|
|
20250120,203200,211067120,4800,4800,4800,4800,0
|
|
20250120,203100,211067120,4800,4800,4800,4800,0
|
|
20250120,203000,211067120,4800,4800,4800,4800,0
|
|
20250120,202900,211067120,4800,4800,4800,4800,0
|
|
20250120,202800,211067120,4800,4800,4800,4800,0
|
|
20250120,202700,211067120,4800,4800,4800,4800,0
|
|
20250120,202600,211067120,4800,4800,4800,4800,0
|
|
20250120,202500,211067120,4800,4800,4800,4800,0
|
|
20250120,202400,211067120,4800,4800,4800,4800,0
|
|
20250120,202300,211067120,4800,4800,4800,4800,0
|
|
20250120,202200,211067120,4800,4800,4800,4800,0
|
|
20250120,202100,211067120,4800,4800,4800,4800,0
|
|
20250120,202000,211067120,4800,4800,4800,4800,0
|
|
20250120,201900,211067120,4800,4800,4800,4800,0
|
|
20250120,201800,211067120,4800,4800,4800,4800,0
|
|
20250120,201700,211067120,4800,4800,4800,4800,0
|
|
20250120,201600,211067120,4800,4800,4800,4800,0
|
|
20250120,201500,211067120,4800,4800,4800,4800,0
|
|
20250120,201400,211067120,4800,4800,4800,4800,0
|
|
20250120,201300,211067120,4800,4800,4800,4800,0
|
|
20250120,201200,211067120,4800,4800,4800,4800,0
|
|
20250120,201100,211067120,4800,4800,4800,4800,0
|
|
20250120,201000,211067120,4800,4800,4800,4800,0
|
|
20250120,200900,211067120,4800,4800,4800,4800,782
|
|
20250120,200800,211067120,4800,4800,4800,4800,0
|
|
20250120,200700,211067120,4800,4800,4800,4800,0
|
|
20250120,200600,211067120,4800,4800,4800,4800,0
|
|
20250120,200500,211067120,4800,4800,4800,4800,0
|
|
20250120,200400,211067120,4800,4800,4800,4800,0
|
|
20250120,200300,211067120,4800,4800,4800,4800,0
|
|
20250120,200200,211067120,4800,4800,4800,4800,0
|
|
20250120,200100,211067120,4800,4800,4800,4800,0
|
|
20250120,200000,211067120,4800,4800,4800,4800,0
|
|
20250120,195900,211067120,4800,4800,4800,4800,0
|
|
20250120,195800,211067120,4800,4800,4800,4800,0
|
|
20250120,195700,211067120,4800,4800,4800,4800,0
|
|
20250120,195600,211067120,4800,4800,4800,4800,0
|
|
20250120,195500,211067120,4800,4800,4800,4800,0
|
|
20250120,195400,211067120,4800,4800,4800,4800,0
|
|
20250120,195300,211067120,4800,4800,4800,4800,0
|
|
20250120,195200,211067120,4800,4800,4800,4800,0
|
|
20250120,195100,211067120,4800,4800,4800,4800,0
|
|
20250120,195000,211067120,4800,4800,4800,4800,0
|
|
20250120,194900,211067120,4800,4800,4800,4800,0
|
|
20250120,194800,211067120,4800,4800,4800,4800,0
|
|
20250120,194700,211067120,4800,4800,4800,4800,0
|
|
20250120,194600,211067120,4800,4800,4800,4800,0
|
|
20250120,194500,211067120,4800,4800,4800,4800,0
|
|
20250120,194400,211067120,4800,4800,4800,4800,0
|
|
20250120,194300,211067120,4800,4800,4800,4800,0
|
|
20250120,194200,211067120,4800,4800,4800,4800,0
|
|
20250120,194100,211067120,4800,4800,4800,4800,0
|
|
20250120,194000,211067120,4800,4800,4800,4800,0
|
|
20250120,193900,211067120,4800,4800,4800,4800,782
|
|
20250120,193800,211067120,4800,4800,4800,4800,0
|
|
20250120,193700,211067120,4800,4800,4800,4800,0
|
|
20250120,193600,211067120,4800,4800,4800,4800,0
|
|
20250120,193500,211067120,4800,4800,4800,4800,0
|
|
20250120,193400,211067120,4800,4800,4800,4800,0
|
|
20250120,193300,211067120,4800,4800,4800,4800,0
|
|
20250120,193200,211067120,4800,4800,4800,4800,0
|
|
20250120,193100,211067120,4800,4800,4800,4800,0
|
|
20250120,193000,211067120,4800,4800,4800,4800,0
|
|
20250120,192900,211067120,4800,4800,4800,4800,0
|
|
20250120,192800,211067120,4800,4800,4800,4800,0
|
|
20250120,192700,211067120,4800,4800,4800,4800,0
|
|
20250120,192600,211067120,4800,4800,4800,4800,0
|
|
20250120,192500,211067120,4800,4800,4800,4800,0
|
|
20250120,192400,211067120,4800,4800,4800,4800,0
|
|
20250120,192300,211067120,4800,4800,4800,4800,0
|
|
20250120,192200,211067120,4800,4800,4800,4800,0
|
|
20250120,192100,211067120,4800,4800,4800,4800,0
|
|
20250120,192000,211067120,4800,4800,4800,4800,0
|
|
20250120,191900,211067120,4800,4800,4800,4800,0
|
|
20250120,191800,211067120,4800,4800,4800,4800,0
|
|
20250120,191700,211067120,4800,4800,4800,4800,0
|
|
20250120,191600,211067120,4800,4800,4800,4800,0
|
|
20250120,191500,211067120,4800,4800,4800,4800,0
|
|
20250120,191400,211067120,4800,4800,4800,4800,0
|
|
20250120,191300,211067120,4800,4800,4800,4800,0
|
|
20250120,191200,211067120,4800,4800,4800,4800,0
|
|
20250120,191100,211067120,4800,4800,4800,4800,0
|
|
20250120,191000,211067120,4800,4800,4800,4800,0
|
|
20250120,190900,211067120,4800,4800,4800,4800,782
|
|
20250120,190800,211067120,4800,4800,4800,4800,0
|
|
20250120,190700,211067120,4800,4800,4800,4800,0
|
|
20250120,190600,211067120,4800,4800,4800,4800,0
|
|
20250120,190500,211067120,4800,4800,4800,4800,0
|
|
20250120,190400,211067120,4800,4800,4800,4800,0
|
|
20250120,190300,211067120,4800,4800,4800,4800,0
|
|
20250120,190200,211067120,4800,4800,4800,4800,0
|
|
20250120,190100,211067120,4800,4800,4800,4800,0
|
|
20250120,190000,211067120,4800,4800,4800,4800,0
|
|
20250120,185900,211067120,4800,4800,4800,4800,0
|
|
20250120,185800,211067120,4800,4800,4800,4800,0
|
|
20250120,185700,211067120,4800,4800,4800,4800,0
|
|
20250120,185600,211067120,4800,4800,4800,4800,0
|
|
20250120,185500,211067120,4800,4800,4800,4800,0
|
|
20250120,185400,211067120,4800,4800,4800,4800,0
|
|
20250120,185300,211067120,4800,4800,4800,4800,0
|
|
20250120,185200,211067120,4800,4800,4800,4800,0
|
|
20250120,185100,211067120,4800,4800,4800,4800,0
|
|
20250120,185000,211067120,4800,4800,4800,4800,0
|
|
20250120,184900,211067120,4800,4800,4800,4800,0
|
|
20250120,184800,211067120,4800,4800,4800,4800,0
|
|
20250120,184700,211067120,4800,4800,4800,4800,0
|
|
20250120,184600,211067120,4800,4800,4800,4800,0
|
|
20250120,184500,211067120,4800,4800,4800,4800,0
|
|
20250120,184400,211067120,4800,4800,4800,4800,0
|
|
20250120,184300,211067120,4800,4800,4800,4800,0
|
|
20250120,184200,211067120,4800,4800,4800,4800,0
|
|
20250120,184100,211067120,4800,4800,4800,4800,0
|
|
20250120,184000,211067120,4800,4800,4800,4800,0
|
|
20250120,183900,211067120,4800,4800,4800,4800,782
|
|
20250120,183800,211067120,4800,4800,4800,4800,0
|
|
20250120,183700,211067120,4800,4800,4800,4800,0
|
|
20250120,183600,211067120,4800,4800,4800,4800,0
|
|
20250120,183500,211067120,4800,4800,4800,4800,0
|
|
20250120,183400,211067120,4800,4800,4800,4800,0
|
|
20250120,183300,211067120,4800,4800,4800,4800,0
|
|
20250120,183200,211067120,4800,4800,4800,4800,0
|
|
20250120,183100,211067120,4800,4800,4800,4800,0
|
|
20250120,183000,211067120,4800,4800,4800,4800,0
|
|
20250120,182900,211067120,4800,4800,4800,4800,0
|
|
20250120,182800,211067120,4800,4800,4800,4800,0
|
|
20250120,182700,211067120,4800,4800,4800,4800,0
|
|
20250120,182600,211067120,4800,4800,4800,4800,0
|
|
20250120,182500,211067120,4800,4800,4800,4800,0
|
|
20250120,182400,211067120,4800,4800,4800,4800,0
|
|
20250120,182300,211067120,4800,4800,4800,4800,0
|
|
20250120,182200,211067120,4800,4800,4800,4800,0
|
|
20250120,182100,211067120,4800,4800,4800,4800,0
|
|
20250120,182000,211067120,4800,4800,4800,4800,0
|
|
20250120,181900,211067120,4800,4800,4800,4800,0
|
|
20250120,181800,211067120,4800,4800,4800,4800,0
|
|
20250120,181700,211067120,4800,4800,4800,4800,0
|
|
20250120,181600,211067120,4800,4800,4800,4800,0
|
|
20250120,181500,211067120,4800,4800,4800,4800,0
|
|
20250120,181400,211067120,4800,4800,4800,4800,0
|
|
20250120,181300,211067120,4800,4800,4800,4800,0
|
|
20250120,181200,211067120,4800,4800,4800,4800,0
|
|
20250120,181100,211067120,4800,4800,4800,4800,0
|
|
20250120,181000,211067120,4800,4800,4800,4800,0
|
|
20250120,180900,211067120,4800,4800,4800,4800,782
|
|
20250120,180800,211067120,4800,4800,4800,4800,0
|
|
20250120,180700,211067120,4800,4800,4800,4800,0
|
|
20250120,180600,211067120,4800,4800,4800,4800,0
|
|
20250120,180500,211067120,4800,4800,4800,4800,0
|
|
20250120,180400,211067120,4800,4800,4800,4800,0
|
|
20250120,180300,211067120,4800,4800,4800,4800,0
|
|
20250120,180200,211067120,4800,4800,4800,4800,0
|
|
20250120,180100,211067120,4800,4800,4800,4800,0
|
|
20250120,180000,211067120,4800,4800,4800,4800,0
|
|
20250120,175900,211067120,4800,4800,4800,4800,0
|
|
20250120,175800,211067120,4800,4800,4800,4800,0
|
|
20250120,175700,211067120,4800,4800,4800,4800,0
|
|
20250120,175600,211067120,4800,4800,4800,4800,0
|
|
20250120,175500,211067120,4800,4800,4800,4800,0
|
|
20250120,175400,211067120,4800,4800,4800,4800,0
|
|
20250120,175300,211067120,4800,4800,4800,4800,0
|
|
20250120,175200,211067120,4800,4800,4800,4800,0
|
|
20250120,175100,211067120,4800,4800,4800,4800,0
|
|
20250120,175000,211067120,4800,4800,4800,4800,0
|
|
20250120,174900,211067120,4800,4800,4800,4800,0
|
|
20250120,174800,211067120,4800,4800,4800,4800,0
|
|
20250120,174700,211067120,4800,4800,4800,4800,0
|
|
20250120,174600,211067120,4800,4800,4800,4800,0
|
|
20250120,174500,211067120,4800,4800,4800,4800,0
|
|
20250120,174400,211067120,4800,4800,4800,4800,0
|
|
20250120,174300,211067120,4800,4800,4800,4800,0
|
|
20250120,174200,211067120,4800,4800,4800,4800,0
|
|
20250120,174100,211067120,4800,4800,4800,4800,0
|
|
20250120,174000,211067120,4800,4800,4800,4800,0
|
|
20250120,173900,211067120,4800,4800,4800,4800,782
|
|
20250120,173800,211067120,4800,4800,4800,4800,0
|
|
20250120,173700,211067120,4800,4800,4800,4800,0
|
|
20250120,173600,211067120,4800,4800,4800,4800,0
|
|
20250120,173500,211067120,4800,4800,4800,4800,0
|
|
20250120,173400,211067120,4800,4800,4800,4800,0
|
|
20250120,173300,211067120,4800,4800,4800,4800,0
|
|
20250120,173200,211067120,4800,4800,4800,4800,0
|
|
20250120,173100,211067120,4800,4800,4800,4800,0
|
|
20250120,173000,211067120,4800,4800,4800,4800,0
|
|
20250120,172900,211067120,4800,4800,4800,4800,0
|
|
20250120,172800,211067120,4800,4800,4800,4800,0
|
|
20250120,172700,211067120,4800,4800,4800,4800,0
|
|
20250120,172600,211067120,4800,4800,4800,4800,0
|
|
20250120,172500,211067120,4800,4800,4800,4800,0
|
|
20250120,172400,211067120,4800,4800,4800,4800,0
|
|
20250120,172300,211067120,4800,4800,4800,4800,0
|
|
20250120,172200,211067120,4800,4800,4800,4800,0
|
|
20250120,172100,211067120,4800,4800,4800,4800,0
|
|
20250120,172000,211067120,4800,4800,4800,4800,0
|
|
20250120,171900,211067120,4800,4800,4800,4800,0
|
|
20250120,171800,211067120,4800,4800,4800,4800,0
|
|
20250120,171700,211067120,4800,4800,4800,4800,0
|
|
20250120,171600,211067120,4800,4800,4800,4800,0
|
|
20250120,171500,211067120,4800,4800,4800,4800,0
|
|
20250120,171400,211067120,4800,4800,4800,4800,0
|
|
20250120,171300,211067120,4800,4800,4800,4800,0
|
|
20250120,171200,211067120,4800,4800,4800,4800,0
|
|
20250120,171100,211067120,4800,4800,4800,4800,0
|
|
20250120,171000,211067120,4800,4800,4800,4800,0
|
|
20250120,170900,211067120,4800,4800,4800,4800,782
|
|
20250120,170800,211067120,4800,4800,4800,4800,0
|
|
20250120,170700,211067120,4800,4800,4800,4800,0
|
|
20250120,170600,211067120,4800,4800,4800,4800,0
|
|
20250120,170500,211067120,4800,4800,4800,4800,0
|
|
20250120,170400,211067120,4800,4800,4800,4800,0
|
|
20250120,170300,211067120,4800,4800,4800,4800,0
|
|
20250120,170200,211067120,4800,4800,4800,4800,0
|
|
20250120,170100,211067120,4800,4800,4800,4800,0
|
|
20250120,170000,211067120,4800,4800,4800,4800,0
|
|
20250120,165900,211067120,4800,4800,4800,4800,0
|
|
20250120,165800,211067120,4800,4800,4800,4800,0
|
|
20250120,165700,211067120,4800,4800,4800,4800,0
|
|
20250120,165600,211067120,4800,4800,4800,4800,0
|
|
20250120,165500,211067120,4800,4800,4800,4800,0
|
|
20250120,165400,211067120,4800,4800,4800,4800,0
|
|
20250120,165300,211067120,4800,4800,4800,4800,0
|
|
20250120,165200,211067120,4800,4800,4800,4800,0
|
|
20250120,165100,211067120,4800,4800,4800,4800,0
|
|
20250120,165000,211067120,4800,4800,4800,4800,0
|
|
20250120,164900,211067120,4800,4800,4800,4800,0
|
|
20250120,164800,211067120,4800,4800,4800,4800,0
|
|
20250120,164700,211067120,4800,4800,4800,4800,0
|
|
20250120,164600,211067120,4800,4800,4800,4800,0
|
|
20250120,164500,211067120,4800,4800,4800,4800,0
|
|
20250120,164400,211067120,4800,4800,4800,4800,0
|
|
20250120,164300,211067120,4800,4800,4800,4800,0
|
|
20250120,164200,211067120,4800,4800,4800,4800,0
|
|
20250120,164100,211067120,4800,4800,4800,4800,0
|
|
20250120,164000,211067120,4800,4800,4800,4800,0
|
|
20250120,163900,211067120,4800,4800,4800,4800,782
|
|
20250120,163800,211067120,4800,4800,4800,4800,0
|
|
20250120,163700,211067120,4800,4800,4800,4800,0
|
|
20250120,163600,211067120,4800,4800,4800,4800,0
|
|
20250120,163500,211067120,4800,4800,4800,4800,0
|
|
20250120,163400,211067120,4800,4800,4800,4800,0
|
|
20250120,163300,211067120,4800,4800,4800,4800,0
|
|
20250120,163200,211067120,4800,4800,4800,4800,0
|
|
20250120,163100,211067120,4800,4800,4800,4800,0
|
|
20250120,163000,211067120,4800,4800,4800,4800,0
|
|
20250120,162900,211067120,4800,4800,4800,4800,0
|
|
20250120,162800,211067120,4800,4800,4800,4800,0
|
|
20250120,162700,211067120,4800,4800,4800,4800,0
|
|
20250120,162600,211067120,4800,4800,4800,4800,0
|
|
20250120,162500,211067120,4800,4800,4800,4800,0
|
|
20250120,162400,211067120,4800,4800,4800,4800,0
|
|
20250120,162300,211067120,4800,4800,4800,4800,0
|
|
20250120,162200,211067120,4800,4800,4800,4800,0
|
|
20250120,162100,211067120,4800,4800,4800,4800,0
|
|
20250120,162000,211067120,4800,4800,4800,4800,0
|
|
20250120,161900,211067120,4800,4800,4800,4800,0
|
|
20250120,161800,211067120,4800,4800,4800,4800,0
|
|
20250120,161700,211067120,4800,4800,4800,4800,0
|
|
20250120,161600,211067120,4800,4800,4800,4800,0
|
|
20250120,161500,211067120,4800,4800,4800,4800,0
|
|
20250120,161400,211067120,4800,4800,4800,4800,0
|
|
20250120,161300,211067120,4800,4800,4800,4800,0
|
|
20250120,161200,211067120,4800,4800,4800,4800,0
|
|
20250120,161100,211067120,4800,4800,4800,4800,0
|
|
20250120,161000,211067120,4800,4800,4800,4800,0
|
|
20250120,160900,211067120,4800,4800,4800,4800,782
|
|
20250120,160800,211067120,4800,4800,4800,4800,0
|
|
20250120,160700,211067120,4800,4800,4800,4800,0
|
|
20250120,160600,211067120,4800,4800,4800,4800,0
|
|
20250120,160500,211067120,4800,4800,4800,4800,0
|
|
20250120,160400,211067120,4800,4800,4800,4800,0
|
|
20250120,160300,211067120,4800,4800,4800,4800,0
|
|
20250120,160200,211067120,4800,4800,4800,4800,0
|
|
20250120,160100,211067120,4800,4800,4800,4800,0
|
|
20250120,160000,211067120,4800,4800,4800,4800,0
|
|
20250120,155900,211067120,4800,4800,4800,4800,0
|
|
20250120,155800,211067120,4800,4800,4800,4800,0
|
|
20250120,155700,211067120,4800,4800,4800,4800,0
|
|
20250120,155600,211067120,4800,4800,4800,4800,0
|
|
20250120,155500,211067120,4800,4800,4800,4800,0
|
|
20250120,155400,211067120,4800,4800,4800,4800,0
|
|
20250120,155300,211067120,4800,4800,4800,4800,0
|
|
20250120,155200,211067120,4800,4800,4800,4800,0
|
|
20250120,155100,211067120,4800,4800,4800,4800,0
|
|
20250120,155000,211067120,4800,4800,4800,4800,0
|
|
20250120,154900,211067120,4800,4800,4800,4800,0
|
|
20250120,154800,211067120,4800,4800,4800,4800,0
|
|
20250120,154700,211067120,4800,4800,4800,4800,0
|
|
20250120,154600,211067120,4800,4800,4800,4800,0
|
|
20250120,154500,211067120,4800,4800,4800,4800,0
|
|
20250120,154400,211067120,4800,4800,4800,4800,0
|
|
20250120,154300,211067120,4800,4800,4800,4800,0
|
|
20250120,154200,211067120,4800,4800,4800,4800,0
|
|
20250120,154100,211067120,4800,4800,4800,4800,0
|
|
20250120,154000,211067120,4800,4800,4800,4800,0
|
|
20250120,153900,211067120,4800,4800,4800,4800,782
|
|
20250120,153800,211067120,4800,4800,4800,4800,0
|
|
20250120,153700,211067120,4800,4800,4800,4800,0
|
|
20250120,153600,211067120,4800,4800,4800,4800,0
|
|
20250120,153500,211067120,4800,4800,4800,4800,0
|
|
20250120,153400,211067120,4800,4800,4800,4800,0
|
|
20250120,153300,211067120,4800,4800,4800,4800,0
|
|
20250120,153200,211067120,4800,4800,4800,4800,0
|
|
20250120,153100,211067120,4800,4800,4800,4800,0
|
|
20250120,153000,211067120,4800,4800,4800,4800,782
|
|
20250120,152900,207313520,4820,4820,4820,4820,0
|
|
20250120,152800,207313520,4820,4820,4820,4820,0
|
|
20250120,152700,207313520,4820,4820,4820,4820,0
|
|
20250120,152600,207313520,4820,4820,4820,4820,0
|
|
20250120,152500,207313520,4820,4820,4820,4820,0
|
|
20250120,152400,207313520,4820,4820,4820,4820,0
|
|
20250120,152300,207313520,4820,4820,4820,4820,0
|
|
20250120,152200,207313520,4820,4820,4820,4820,0
|
|
20250120,152100,207313520,4820,4820,4820,4820,0
|
|
20250120,152000,207313520,4820,4820,4820,4820,0
|
|
20250120,151900,207313520,4820,4820,4820,4820,0
|
|
20250120,151800,207313520,4820,4820,4820,4820,0
|
|
20250120,151700,207313520,4820,4820,4820,4820,0
|
|
20250120,151600,207313520,4820,4825,4825,4760,937
|
|
20250120,151500,202845305,4780,4795,4795,4780,900
|
|
20250120,151400,198538570,4890,4790,4890,4785,3813
|
|
20250120,151300,180048975,4810,4810,4810,4810,0
|
|
20250120,151200,180048975,4810,4800,4810,4800,101
|
|
20250120,151100,179563185,4790,4790,4790,4790,0
|
|
20250120,151000,179563185,4790,4810,4810,4790,5
|
|
20250120,150900,179539195,4805,4790,4805,4790,36
|
|
20250120,150800,179366665,4790,4790,4790,4790,9
|
|
20250120,150700,179323555,4785,4785,4785,4785,121
|
|
20250120,150600,178744570,4810,4810,4810,4810,363
|
|
20250120,150500,176998540,4810,4785,4810,4785,6
|
|
20250120,150400,176969805,4775,4810,4845,4770,808
|
|
20250120,150300,173081760,4810,4810,4810,4810,0
|
|
20250120,150200,173081760,4810,4800,4810,4800,3
|
|
20250120,150100,173067345,4800,4800,4800,4800,0
|
|
20250120,150000,173067345,4800,4800,4800,4800,20
|
|
20250120,145900,172971345,4800,4800,4800,4800,0
|
|
20250120,145800,172971345,4800,4795,4800,4795,4
|
|
20250120,145700,172952150,4810,4785,4810,4785,80
|
|
20250120,145600,172569130,4785,4785,4785,4785,0
|
|
20250120,145500,172569130,4785,4785,4785,4785,16
|
|
20250120,145400,172492570,4780,4780,4780,4780,214
|
|
20250120,145300,171469650,4780,4775,4780,4775,3
|
|
20250120,145200,171455320,4785,4785,4785,4785,0
|
|
20250120,145100,171455320,4785,4785,4785,4785,0
|
|
20250120,145000,171455320,4785,4790,4790,4785,207
|
|
20250120,144900,170464815,4810,4800,4810,4795,130
|
|
20250120,144800,169840270,4800,4800,4800,4800,0
|
|
20250120,144700,169840270,4800,4800,4800,4800,10
|
|
20250120,144600,169792270,4800,4800,4800,4800,1
|
|
20250120,144500,169787470,4790,4820,4820,4790,7
|
|
20250120,144400,169753865,4825,4825,4825,4825,10
|
|
20250120,144300,169705615,4825,4825,4825,4825,0
|
|
20250120,144200,169705615,4825,4825,4825,4825,1
|
|
20250120,144100,169700790,4820,4815,4825,4815,12
|
|
20250120,144000,169642950,4810,4805,4830,4800,119
|
|
20250120,143900,169070990,4830,4770,4840,4770,1454
|
|
20250120,143800,162088220,4770,4755,4770,4755,24
|
|
20250120,143700,161973910,4750,4740,4765,4740,7
|
|
20250120,143600,161940665,4730,4730,4765,4730,74
|
|
20250120,143500,161590610,4730,4725,4730,4725,2
|
|
20250120,143400,161581155,4720,4720,4720,4720,0
|
|
20250120,143300,161581155,4720,4720,4720,4720,0
|
|
20250120,143200,161581155,4720,4720,4720,4720,0
|
|
20250120,143100,161581155,4720,4720,4720,4720,0
|
|
20250120,143000,161581155,4720,4720,4720,4720,0
|
|
20250120,142900,161581155,4720,4720,4720,4720,0
|
|
20250120,142800,161581155,4720,4720,4720,4720,0
|
|
20250120,142700,161581155,4720,4720,4720,4720,0
|
|
20250120,142600,161581155,4720,4720,4720,4720,46
|
|
20250120,142500,161364035,4720,4715,4720,4715,258
|
|
20250120,142400,160146535,4720,4715,4720,4715,237
|
|
20250120,142300,159029005,4715,4730,4730,4715,281
|
|
20250120,142200,157702675,4775,4725,4775,4725,315
|
|
20250120,142100,156211880,4745,4745,4745,4745,0
|
|
20250120,142000,156211880,4745,4745,4745,4745,2
|
|
20250120,141900,156202390,4725,4750,4765,4725,500
|
|
20250120,141800,153832650,4765,4750,4765,4750,68
|
|
20250120,141700,153509590,4750,4750,4750,4750,2
|
|
20250120,141600,153500090,4735,4735,4735,4735,5
|
|
20250120,141500,153476415,4750,4750,4750,4750,4
|
|
20250120,141400,153457415,4750,4785,4785,4735,275
|
|
20250120,141300,152151345,4785,4740,4785,4740,567
|
|
20250120,141200,149451330,4740,4740,4740,4740,31
|
|
20250120,141100,149304390,4740,4740,4740,4740,0
|
|
20250120,141000,149304390,4740,4740,4740,4740,104
|
|
20250120,140900,148811430,4750,4750,4750,4750,0
|
|
20250120,140800,148811430,4750,4750,4750,4750,2
|
|
20250120,140700,148801930,4735,4750,4750,4735,75
|
|
20250120,140600,148446470,4750,4750,4750,4745,142
|
|
20250120,140500,147772410,4750,4765,4765,4750,197
|
|
20250120,140400,146836615,4775,4760,4775,4760,215
|
|
20250120,140300,145811045,4760,4725,4780,4720,1337
|
|
20250120,140200,139488415,4740,4720,4740,4720,157
|
|
20250120,140100,138745115,4720,4740,4755,4720,706
|
|
20250120,140000,135407135,4755,4740,4780,4740,792
|
|
20250120,135900,131650345,4740,4785,4815,4740,1693
|
|
20250120,135800,123589330,4785,4735,4890,4735,7113
|
|
20250120,135700,89394750,4760,4760,4760,4760,0
|
|
20250120,135600,89394750,4760,4760,4760,4760,1
|
|
20250120,135500,89389990,4765,4765,4765,4765,0
|
|
20250120,135400,89389990,4765,4765,4765,4765,0
|
|
20250120,135300,89389990,4765,4725,4765,4705,755
|
|
20250120,135200,85832450,4770,4750,4770,4750,185
|
|
20250120,135100,84953600,4775,4800,4810,4775,333
|
|
20250120,135000,83359850,4820,4750,4820,4750,1208
|
|
20250120,134900,77596395,4755,4720,4755,4720,609
|
|
20250120,134800,74709980,4720,4720,4720,4720,1
|
|
20250120,134700,74705260,4720,4725,4725,4720,575
|
|
20250120,134600,71988870,4725,4710,4725,4710,2678
|
|
20250120,134500,59345645,4710,4710,4710,4710,1
|
|
20250120,134400,59340935,4710,4710,4710,4710,0
|
|
20250120,134300,59340935,4710,4710,4710,4710,0
|
|
20250120,134200,59340935,4710,4710,4710,4710,0
|
|
20250120,134100,59340935,4710,4710,4710,4710,0
|
|
20250120,134000,59340935,4710,4710,4710,4710,0
|
|
20250120,133900,59340935,4710,4710,4710,4710,0
|
|
20250120,133800,59340935,4710,4705,4710,4705,5
|
|
20250120,133700,59317390,4710,4700,4710,4700,5
|
|
20250120,133600,59293850,4685,4685,4685,4685,0
|
|
20250120,133500,59293850,4685,4685,4685,4685,0
|
|
20250120,133400,59293850,4685,4685,4685,4685,0
|
|
20250120,133300,59293850,4685,4685,4685,4685,0
|
|
20250120,133200,59293850,4685,4685,4685,4685,0
|
|
20250120,133100,59293850,4685,4685,4685,4685,0
|
|
20250120,133000,59293850,4685,4685,4685,4685,0
|
|
20250120,132900,59293850,4685,4685,4685,4685,10
|
|
20250120,132800,59247000,4685,4690,4690,4685,308
|
|
20250120,132700,57803870,4690,4690,4690,4690,0
|
|
20250120,132600,57803870,4690,4690,4690,4690,0
|
|
20250120,132500,57803870,4690,4690,4690,4690,0
|
|
20250120,132400,57803870,4690,4690,4690,4690,0
|
|
20250120,132300,57803870,4690,4690,4690,4690,0
|
|
20250120,132200,57803870,4690,4690,4690,4690,0
|
|
20250120,132100,57803870,4690,4690,4690,4690,0
|
|
20250120,132000,57803870,4690,4690,4690,4690,1
|
|
20250120,131900,57799180,4690,4690,4690,4690,0
|
|
20250120,131800,57799180,4690,4690,4690,4690,0
|
|
20250120,131700,57799180,4690,4690,4690,4690,0
|
|
20250120,131600,57799180,4690,4690,4690,4690,0
|
|
20250120,131500,57799180,4690,4690,4690,4690,0
|
|
20250120,131400,57799180,4690,4690,4690,4690,0
|
|
20250120,131300,57799180,4690,4690,4690,4690,0
|
|
20250120,131200,57799180,4690,4690,4690,4690,0
|
|
20250120,131100,57799180,4690,4690,4690,4690,49
|
|
20250120,131000,57569370,4690,4690,4690,4690,100
|
|
20250120,130900,57100370,4690,4690,4690,4690,0
|
|
20250120,130800,57100370,4690,4690,4690,4690,5
|
|
20250120,130700,57076920,4690,4690,4690,4690,0
|
|
20250120,130600,57076920,4690,4690,4690,4690,0
|
|
20250120,130500,57076920,4690,4690,4690,4690,3
|
|
20250120,130400,57062850,4690,4690,4690,4690,0
|
|
20250120,130300,57062850,4690,4690,4690,4690,32
|
|
20250120,130200,56912770,4690,4690,4690,4690,0
|
|
20250120,130100,56912770,4690,4690,4690,4690,0
|
|
20250120,130000,56912770,4690,4690,4690,4690,0
|
|
20250120,125900,56912770,4690,4690,4690,4690,0
|
|
20250120,125800,56912770,4690,4705,4705,4690,600
|
|
20250120,125700,54093405,4710,4710,4710,4710,0
|
|
20250120,125600,54093405,4710,4710,4710,4710,0
|
|
20250120,125500,54093405,4710,4710,4710,4710,0
|
|
20250120,125400,54093405,4710,4710,4710,4710,0
|
|
20250120,125300,54093405,4710,4710,4710,4710,1
|
|
20250120,125200,54088695,4710,4710,4710,4710,9
|
|
20250120,125100,54046305,4715,4715,4715,4715,2
|
|
20250120,125000,54036875,4715,4715,4715,4715,4
|
|
20250120,124900,54018015,4715,4715,4715,4715,8
|
|
20250120,124800,53980295,4715,4715,4715,4715,0
|
|
20250120,124700,53980295,4715,4715,4715,4715,0
|
|
20250120,124600,53980295,4715,4715,4715,4715,0
|
|
20250120,124500,53980295,4715,4715,4715,4715,0
|
|
20250120,124400,53980295,4715,4715,4715,4715,0
|
|
20250120,124300,53980295,4715,4715,4715,4715,0
|
|
20250120,124200,53980295,4715,4715,4715,4715,10
|
|
20250120,124100,53933145,4700,4710,4710,4700,69
|
|
20250120,124000,53608655,4715,4715,4715,4715,18
|
|
20250120,123900,53523785,4720,4720,4720,4720,0
|
|
20250120,123800,53523785,4720,4720,4720,4720,0
|
|
20250120,123700,53523785,4720,4720,4720,4720,0
|
|
20250120,123600,53523785,4720,4720,4720,4720,0
|
|
20250120,123500,53523785,4720,4720,4720,4720,0
|
|
20250120,123400,53523785,4720,4720,4720,4720,11
|
|
20250120,123300,53471865,4720,4720,4720,4720,0
|
|
20250120,123200,53471865,4720,4720,4720,4720,0
|
|
20250120,123100,53471865,4720,4720,4720,4720,0
|
|
20250120,123000,53471865,4720,4710,4720,4710,535
|
|
20250120,122900,50950500,4705,4705,4705,4705,0
|
|
20250120,122800,50950500,4705,4705,4705,4705,0
|
|
20250120,122700,50950500,4705,4705,4705,4705,0
|
|
20250120,122600,50950500,4705,4705,4705,4705,0
|
|
20250120,122500,50950500,4705,4705,4705,4705,0
|
|
20250120,122400,50950500,4705,4705,4705,4705,0
|
|
20250120,122300,50950500,4705,4705,4705,4705,0
|
|
20250120,122200,50950500,4705,4705,4705,4705,4
|
|
20250120,122100,50931680,4705,4705,4705,4705,93
|
|
20250120,122000,50494115,4705,4705,4705,4705,1
|
|
20250120,121900,50489410,4705,4705,4705,4705,0
|
|
20250120,121800,50489410,4705,4705,4705,4705,0
|
|
20250120,121700,50489410,4705,4705,4705,4705,0
|
|
20250120,121600,50489410,4705,4705,4705,4705,0
|
|
20250120,121500,50489410,4705,4705,4705,4705,0
|
|
20250120,121400,50489410,4705,4710,4710,4705,20
|
|
20250120,121300,50395260,4700,4685,4700,4685,2781
|
|
20250120,121200,37329040,4685,4685,4685,4685,0
|
|
20250120,121100,37329040,4685,4685,4685,4685,0
|
|
20250120,121000,37329040,4685,4685,4685,4685,0
|
|
20250120,120900,37329040,4685,4685,4685,4685,0
|
|
20250120,120800,37329040,4685,4685,4685,4685,0
|
|
20250120,120700,37329040,4685,4685,4685,4685,2
|
|
20250120,120600,37319670,4685,4685,4685,4685,0
|
|
20250120,120500,37319670,4685,4685,4685,4685,0
|
|
20250120,120400,37319670,4685,4685,4685,4685,140
|
|
20250120,120300,36663770,4685,4685,4685,4685,0
|
|
20250120,120200,36663770,4685,4685,4685,4685,0
|
|
20250120,120100,36663770,4685,4685,4685,4685,0
|
|
20250120,120000,36663770,4685,4685,4685,4685,0
|
|
20250120,115900,36663770,4685,4685,4685,4685,0
|
|
20250120,115800,36663770,4685,4685,4685,4685,0
|
|
20250120,115700,36663770,4685,4685,4685,4685,0
|
|
20250120,115600,36663770,4685,4685,4685,4685,82
|
|
20250120,115500,36279600,4685,4685,4685,4685,0
|
|
20250120,115400,36279600,4685,4685,4685,4685,0
|
|
20250120,115300,36279600,4685,4685,4685,4685,0
|
|
20250120,115200,36279600,4685,4685,4685,4685,100
|
|
20250120,115100,35811100,4685,4685,4685,4685,214
|
|
20250120,115000,34808510,4685,4690,4690,4685,15
|
|
20250120,114900,34738215,4685,4685,4685,4685,0
|
|
20250120,114800,34738215,4685,4685,4685,4685,0
|
|
20250120,114700,34738215,4685,4685,4685,4685,0
|
|
20250120,114600,34738215,4685,4685,4685,4685,1
|
|
20250120,114500,34733530,4685,4685,4685,4685,0
|
|
20250120,114400,34733530,4685,4685,4685,4685,17
|
|
20250120,114300,34653885,4685,4685,4685,4685,0
|
|
20250120,114200,34653885,4685,4685,4685,4685,0
|
|
20250120,114100,34653885,4685,4685,4685,4685,0
|
|
20250120,114000,34653885,4685,4685,4685,4685,0
|
|
20250120,113900,34653885,4685,4685,4685,4685,0
|
|
20250120,113800,34653885,4685,4685,4685,4685,0
|
|
20250120,113700,34653885,4685,4685,4685,4685,0
|
|
20250120,113600,34653885,4685,4685,4685,4685,89
|
|
20250120,113500,34236920,4690,4695,4695,4690,26
|
|
20250120,113400,34114930,4695,4695,4695,4695,0
|
|
20250120,113300,34114930,4695,4695,4695,4695,1
|
|
20250120,113200,34110235,4695,4695,4695,4695,0
|
|
20250120,113100,34110235,4695,4695,4695,4695,3
|
|
20250120,113000,34096150,4695,4695,4695,4695,0
|
|
20250120,112900,34096150,4695,4685,4695,4685,272
|
|
20250120,112800,32820180,4695,4695,4695,4695,0
|
|
20250120,112700,32820180,4695,4695,4695,4695,0
|
|
20250120,112600,32820180,4695,4695,4695,4695,0
|
|
20250120,112500,32820180,4695,4695,4695,4695,6
|
|
20250120,112400,32792010,4695,4695,4695,4695,0
|
|
20250120,112300,32792010,4695,4695,4695,4695,0
|
|
20250120,112200,32792010,4695,4695,4695,4695,191
|
|
20250120,112100,31895265,4695,4695,4695,4695,1
|
|
20250120,112000,31890570,4690,4690,4690,4690,0
|
|
20250120,111900,31890570,4690,4690,4690,4690,0
|
|
20250120,111800,31890570,4690,4690,4690,4690,0
|
|
20250120,111700,31890570,4690,4690,4690,4690,0
|
|
20250120,111600,31890570,4690,4690,4690,4690,0
|
|
20250120,111500,31890570,4690,4690,4690,4690,0
|
|
20250120,111400,31890570,4690,4690,4690,4690,0
|
|
20250120,111300,31890570,4690,4690,4690,4690,0
|
|
20250120,111200,31890570,4690,4690,4690,4690,0
|
|
20250120,111100,31890570,4690,4690,4690,4690,0
|
|
20250120,111000,31890570,4690,4690,4690,4690,20
|
|
20250120,110900,31796770,4680,4680,4680,4680,0
|
|
20250120,110800,31796770,4680,4680,4680,4680,0
|
|
20250120,110700,31796770,4680,4680,4680,4680,0
|
|
20250120,110600,31796770,4680,4680,4680,4680,0
|
|
20250120,110500,31796770,4680,4685,4685,4680,2
|
|
20250120,110400,31787405,4685,4685,4685,4685,0
|
|
20250120,110300,31787405,4685,4685,4685,4685,0
|
|
20250120,110200,31787405,4685,4685,4685,4685,55
|
|
20250120,110100,31529730,4695,4695,4695,4695,0
|
|
20250120,110000,31529730,4695,4695,4695,4695,0
|
|
20250120,105900,31529730,4695,4695,4695,4695,36
|
|
20250120,105800,31360710,4695,4695,4695,4695,20
|
|
20250120,105700,31266810,4695,4695,4695,4695,0
|
|
20250120,105600,31266810,4695,4695,4695,4695,0
|
|
20250120,105500,31266810,4695,4695,4695,4695,0
|
|
20250120,105400,31266810,4695,4695,4695,4695,0
|
|
20250120,105300,31266810,4695,4695,4695,4695,0
|
|
20250120,105200,31266810,4695,4695,4695,4695,0
|
|
20250120,105100,31266810,4695,4695,4695,4695,0
|
|
20250120,105000,31266810,4695,4695,4695,4695,285
|
|
20250120,104900,29928735,4695,4695,4695,4695,0
|
|
20250120,104800,29928735,4695,4695,4695,4695,0
|
|
20250120,104700,29928735,4695,4695,4695,4695,0
|
|
20250120,104600,29928735,4695,4695,4695,4695,0
|
|
20250120,104500,29928735,4695,4695,4695,4695,0
|
|
20250120,104400,29928735,4695,4695,4695,4695,0
|
|
20250120,104300,29928735,4695,4695,4695,4695,0
|
|
20250120,104200,29928735,4695,4695,4695,4695,5
|
|
20250120,104100,29905260,4695,4695,4695,4695,0
|
|
20250120,104000,29905260,4695,4695,4695,4695,0
|
|
20250120,103900,29905260,4695,4695,4695,4695,0
|
|
20250120,103800,29905260,4695,4695,4695,4695,0
|
|
20250120,103700,29905260,4695,4695,4695,4695,0
|
|
20250120,103600,29905260,4695,4695,4695,4680,10
|
|
20250120,103500,29858410,4700,4700,4700,4700,0
|
|
20250120,103400,29858410,4700,4700,4700,4700,0
|
|
20250120,103300,29858410,4700,4700,4700,4700,0
|
|
20250120,103200,29858410,4700,4700,4700,4700,0
|
|
20250120,103100,29858410,4700,4700,4700,4700,0
|
|
20250120,103000,29858410,4700,4700,4700,4700,0
|
|
20250120,102900,29858410,4700,4700,4700,4700,0
|
|
20250120,102800,29858410,4700,4700,4700,4700,0
|
|
20250120,102700,29858410,4700,4700,4700,4700,0
|
|
20250120,102600,29858410,4700,4700,4700,4700,0
|
|
20250120,102500,29858410,4700,4700,4700,4700,10
|
|
20250120,102400,29811410,4700,4700,4700,4700,0
|
|
20250120,102300,29811410,4700,4700,4700,4700,5
|
|
20250120,102200,29787910,4695,4695,4695,4695,0
|
|
20250120,102100,29787910,4695,4695,4695,4695,0
|
|
20250120,102000,29787910,4695,4695,4695,4695,0
|
|
20250120,101900,29787910,4695,4695,4695,4695,0
|
|
20250120,101800,29787910,4695,4695,4695,4695,1
|
|
20250120,101700,29783215,4695,4695,4695,4695,0
|
|
20250120,101600,29783215,4695,4695,4695,4695,25
|
|
20250120,101500,29665840,4680,4690,4690,4680,27
|
|
20250120,101400,29539360,4690,4690,4690,4690,0
|
|
20250120,101300,29539360,4690,4690,4690,4690,0
|
|
20250120,101200,29539360,4690,4690,4690,4690,0
|
|
20250120,101100,29539360,4690,4690,4690,4690,0
|
|
20250120,101000,29539360,4690,4690,4690,4690,1
|
|
20250120,100900,29534670,4700,4700,4700,4700,0
|
|
20250120,100800,29534670,4700,4700,4700,4700,0
|
|
20250120,100700,29534670,4700,4700,4700,4700,0
|
|
20250120,100600,29534670,4700,4700,4700,4700,0
|
|
20250120,100500,29534670,4700,4700,4700,4700,0
|
|
20250120,100400,29534670,4700,4700,4700,4700,0
|
|
20250120,100300,29534670,4700,4685,4700,4685,737
|
|
20250120,100200,26081785,4685,4685,4685,4685,17
|
|
20250120,100100,26002140,4685,4685,4685,4685,0
|
|
20250120,100000,26002140,4685,4685,4685,4685,0
|
|
20250120,095900,26002140,4685,4685,4685,4685,1
|
|
20250120,095800,25997455,4685,4685,4685,4685,35
|
|
20250120,095700,25833480,4685,4685,4685,4685,0
|
|
20250120,095600,25833480,4685,4685,4685,4685,0
|
|
20250120,095500,25833480,4685,4685,4685,4685,144
|
|
20250120,095400,25158840,4680,4680,4680,4680,0
|
|
20250120,095300,25158840,4680,4685,4685,4680,805
|
|
20250120,095200,21391255,4695,4720,4720,4695,7
|
|
20250120,095100,21358335,4695,4695,4695,4695,0
|
|
20250120,095000,21358335,4695,4690,4720,4690,71
|
|
20250120,094900,21025215,4690,4690,4690,4690,156
|
|
20250120,094800,20293575,4690,4690,4690,4680,183
|
|
20250120,094700,19436025,4690,4690,4690,4690,0
|
|
20250120,094600,19436025,4690,4690,4690,4690,0
|
|
20250120,094500,19436025,4690,4690,4690,4690,0
|
|
20250120,094400,19436025,4690,4690,4690,4690,0
|
|
20250120,094300,19436025,4690,4690,4690,4690,0
|
|
20250120,094200,19436025,4690,4690,4690,4690,0
|
|
20250120,094100,19436025,4690,4690,4690,4690,10
|
|
20250120,094000,19389125,4690,4690,4690,4690,0
|
|
20250120,093900,19389125,4690,4685,4690,4685,11
|
|
20250120,093800,19337585,4685,4685,4685,4685,24
|
|
20250120,093700,19225145,4675,4685,4685,4675,62
|
|
20250120,093600,18934830,4685,4685,4685,4685,30
|
|
20250120,093500,18794280,4685,4685,4685,4685,21
|
|
20250120,093400,18695895,4685,4685,4685,4685,1
|
|
20250120,093300,18691210,4685,4685,4685,4685,1
|
|
20250120,093200,18686525,4685,4685,4685,4685,100
|
|
20250120,093100,18218025,4685,4685,4685,4685,14
|
|
20250120,093000,18152435,4685,4685,4685,4685,2
|
|
20250120,092900,18143065,4685,4685,4685,4685,0
|
|
20250120,092800,18143065,4685,4685,4685,4685,5
|
|
20250120,092700,18119640,4685,4685,4685,4675,126
|
|
20250120,092600,17529545,4685,4685,4685,4685,0
|
|
20250120,092500,17529545,4685,4685,4685,4685,0
|
|
20250120,092400,17529545,4685,4690,4690,4685,62
|
|
20250120,092300,17239060,4685,4700,4700,4685,1500
|
|
20250120,092200,10204720,4700,4700,4700,4700,0
|
|
20250120,092100,10204720,4700,4700,4700,4700,0
|
|
20250120,092000,10204720,4700,4700,4700,4700,0
|
|
20250120,091900,10204720,4700,4700,4700,4700,0
|
|
20250120,091800,10204720,4700,4700,4700,4700,0
|
|
20250120,091700,10204720,4700,4700,4700,4700,147
|
|
20250120,091600,9513820,4700,4700,4700,4700,30
|
|
20250120,091500,9372820,4700,4700,4700,4700,10
|
|
20250120,091400,9325820,4700,4715,4715,4700,94
|
|
20250120,091300,8883965,4720,4720,4720,4720,0
|
|
20250120,091200,8883965,4720,4715,4720,4715,2
|
|
20250120,091100,8874530,4720,4720,4720,4720,0
|
|
20250120,091000,8874530,4720,4720,4720,4720,33
|
|
20250120,090900,8718770,4715,4715,4715,4715,2
|
|
20250120,090800,8709340,4715,4715,4715,4715,0
|
|
20250120,090700,8709340,4715,4720,4760,4715,46
|
|
20250120,090600,8492165,4760,4715,4770,4705,56
|
|
20250120,090500,8228005,4770,4700,4780,4700,1478
|
|
20250120,090400,1273785,4700,4700,4700,4700,21
|
|
20250120,090300,1175085,4700,4700,4700,4700,122
|
|
20250120,090200,601685,4700,4700,4700,4700,1
|
|
20250120,090100,596985,4700,4705,4705,4700,27
|
|
20250120,090000,470000,4700,4700,4700,4700,100
|