702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,203900,81375435,4705,4705,4705,4705,339
|
|
20250122,203800,81375435,4705,4705,4705,4705,0
|
|
20250122,203700,81375435,4705,4705,4705,4705,0
|
|
20250122,203600,81375435,4705,4705,4705,4705,0
|
|
20250122,203500,81375435,4705,4705,4705,4705,0
|
|
20250122,203400,81375435,4705,4705,4705,4705,0
|
|
20250122,203300,81375435,4705,4705,4705,4705,0
|
|
20250122,203200,81375435,4705,4705,4705,4705,0
|
|
20250122,203100,81375435,4705,4705,4705,4705,0
|
|
20250122,203000,81375435,4705,4705,4705,4705,0
|
|
20250122,202900,81375435,4705,4705,4705,4705,0
|
|
20250122,202800,81375435,4705,4705,4705,4705,0
|
|
20250122,202700,81375435,4705,4705,4705,4705,0
|
|
20250122,202600,81375435,4705,4705,4705,4705,0
|
|
20250122,202500,81375435,4705,4705,4705,4705,0
|
|
20250122,202400,81375435,4705,4705,4705,4705,0
|
|
20250122,202300,81375435,4705,4705,4705,4705,0
|
|
20250122,202200,81375435,4705,4705,4705,4705,0
|
|
20250122,202100,81375435,4705,4705,4705,4705,0
|
|
20250122,202000,81375435,4705,4705,4705,4705,0
|
|
20250122,201900,81375435,4705,4705,4705,4705,0
|
|
20250122,201800,81375435,4705,4705,4705,4705,0
|
|
20250122,201700,81375435,4705,4705,4705,4705,0
|
|
20250122,201600,81375435,4705,4705,4705,4705,0
|
|
20250122,201500,81375435,4705,4705,4705,4705,0
|
|
20250122,201400,81375435,4705,4705,4705,4705,0
|
|
20250122,201300,81375435,4705,4705,4705,4705,0
|
|
20250122,201200,81375435,4705,4705,4705,4705,0
|
|
20250122,201100,81375435,4705,4705,4705,4705,0
|
|
20250122,201000,81375435,4705,4705,4705,4705,0
|
|
20250122,200900,81375435,4705,4705,4705,4705,339
|
|
20250122,200800,81375435,4705,4705,4705,4705,0
|
|
20250122,200700,81375435,4705,4705,4705,4705,0
|
|
20250122,200600,81375435,4705,4705,4705,4705,0
|
|
20250122,200500,81375435,4705,4705,4705,4705,0
|
|
20250122,200400,81375435,4705,4705,4705,4705,0
|
|
20250122,200300,81375435,4705,4705,4705,4705,0
|
|
20250122,200200,81375435,4705,4705,4705,4705,0
|
|
20250122,200100,81375435,4705,4705,4705,4705,0
|
|
20250122,200000,81375435,4705,4705,4705,4705,0
|
|
20250122,195900,81375435,4705,4705,4705,4705,0
|
|
20250122,195800,81375435,4705,4705,4705,4705,0
|
|
20250122,195700,81375435,4705,4705,4705,4705,0
|
|
20250122,195600,81375435,4705,4705,4705,4705,0
|
|
20250122,195500,81375435,4705,4705,4705,4705,0
|
|
20250122,195400,81375435,4705,4705,4705,4705,0
|
|
20250122,195300,81375435,4705,4705,4705,4705,0
|
|
20250122,195200,81375435,4705,4705,4705,4705,0
|
|
20250122,195100,81375435,4705,4705,4705,4705,0
|
|
20250122,195000,81375435,4705,4705,4705,4705,0
|
|
20250122,194900,81375435,4705,4705,4705,4705,0
|
|
20250122,194800,81375435,4705,4705,4705,4705,0
|
|
20250122,194700,81375435,4705,4705,4705,4705,0
|
|
20250122,194600,81375435,4705,4705,4705,4705,0
|
|
20250122,194500,81375435,4705,4705,4705,4705,0
|
|
20250122,194400,81375435,4705,4705,4705,4705,0
|
|
20250122,194300,81375435,4705,4705,4705,4705,0
|
|
20250122,194200,81375435,4705,4705,4705,4705,0
|
|
20250122,194100,81375435,4705,4705,4705,4705,0
|
|
20250122,194000,81375435,4705,4705,4705,4705,0
|
|
20250122,193900,81375435,4705,4705,4705,4705,339
|
|
20250122,193800,81375435,4705,4705,4705,4705,0
|
|
20250122,193700,81375435,4705,4705,4705,4705,0
|
|
20250122,193600,81375435,4705,4705,4705,4705,0
|
|
20250122,193500,81375435,4705,4705,4705,4705,0
|
|
20250122,193400,81375435,4705,4705,4705,4705,0
|
|
20250122,193300,81375435,4705,4705,4705,4705,0
|
|
20250122,193200,81375435,4705,4705,4705,4705,0
|
|
20250122,193100,81375435,4705,4705,4705,4705,0
|
|
20250122,193000,81375435,4705,4705,4705,4705,0
|
|
20250122,192900,81375435,4705,4705,4705,4705,0
|
|
20250122,192800,81375435,4705,4705,4705,4705,0
|
|
20250122,192700,81375435,4705,4705,4705,4705,0
|
|
20250122,192600,81375435,4705,4705,4705,4705,0
|
|
20250122,192500,81375435,4705,4705,4705,4705,0
|
|
20250122,192400,81375435,4705,4705,4705,4705,0
|
|
20250122,192300,81375435,4705,4705,4705,4705,0
|
|
20250122,192200,81375435,4705,4705,4705,4705,0
|
|
20250122,192100,81375435,4705,4705,4705,4705,0
|
|
20250122,192000,81375435,4705,4705,4705,4705,0
|
|
20250122,191900,81375435,4705,4705,4705,4705,0
|
|
20250122,191800,81375435,4705,4705,4705,4705,0
|
|
20250122,191700,81375435,4705,4705,4705,4705,0
|
|
20250122,191600,81375435,4705,4705,4705,4705,0
|
|
20250122,191500,81375435,4705,4705,4705,4705,0
|
|
20250122,191400,81375435,4705,4705,4705,4705,0
|
|
20250122,191300,81375435,4705,4705,4705,4705,0
|
|
20250122,191200,81375435,4705,4705,4705,4705,0
|
|
20250122,191100,81375435,4705,4705,4705,4705,0
|
|
20250122,191000,81375435,4705,4705,4705,4705,0
|
|
20250122,190900,81375435,4705,4705,4705,4705,339
|
|
20250122,190800,81375435,4705,4705,4705,4705,0
|
|
20250122,190700,81375435,4705,4705,4705,4705,0
|
|
20250122,190600,81375435,4705,4705,4705,4705,0
|
|
20250122,190500,81375435,4705,4705,4705,4705,0
|
|
20250122,190400,81375435,4705,4705,4705,4705,0
|
|
20250122,190300,81375435,4705,4705,4705,4705,0
|
|
20250122,190200,81375435,4705,4705,4705,4705,0
|
|
20250122,190100,81375435,4705,4705,4705,4705,0
|
|
20250122,190000,81375435,4705,4705,4705,4705,0
|
|
20250122,185900,81375435,4705,4705,4705,4705,0
|
|
20250122,185800,81375435,4705,4705,4705,4705,0
|
|
20250122,185700,81375435,4705,4705,4705,4705,0
|
|
20250122,185600,81375435,4705,4705,4705,4705,0
|
|
20250122,185500,81375435,4705,4705,4705,4705,0
|
|
20250122,185400,81375435,4705,4705,4705,4705,0
|
|
20250122,185300,81375435,4705,4705,4705,4705,0
|
|
20250122,185200,81375435,4705,4705,4705,4705,0
|
|
20250122,185100,81375435,4705,4705,4705,4705,0
|
|
20250122,185000,81375435,4705,4705,4705,4705,0
|
|
20250122,184900,81375435,4705,4705,4705,4705,0
|
|
20250122,184800,81375435,4705,4705,4705,4705,0
|
|
20250122,184700,81375435,4705,4705,4705,4705,0
|
|
20250122,184600,81375435,4705,4705,4705,4705,0
|
|
20250122,184500,81375435,4705,4705,4705,4705,0
|
|
20250122,184400,81375435,4705,4705,4705,4705,0
|
|
20250122,184300,81375435,4705,4705,4705,4705,0
|
|
20250122,184200,81375435,4705,4705,4705,4705,0
|
|
20250122,184100,81375435,4705,4705,4705,4705,0
|
|
20250122,184000,81375435,4705,4705,4705,4705,0
|
|
20250122,183900,81375435,4705,4705,4705,4705,339
|
|
20250122,183800,81375435,4705,4705,4705,4705,0
|
|
20250122,183700,81375435,4705,4705,4705,4705,0
|
|
20250122,183600,81375435,4705,4705,4705,4705,0
|
|
20250122,183500,81375435,4705,4705,4705,4705,0
|
|
20250122,183400,81375435,4705,4705,4705,4705,0
|
|
20250122,183300,81375435,4705,4705,4705,4705,0
|
|
20250122,183200,81375435,4705,4705,4705,4705,0
|
|
20250122,183100,81375435,4705,4705,4705,4705,0
|
|
20250122,183000,81375435,4705,4705,4705,4705,0
|
|
20250122,182900,81375435,4705,4705,4705,4705,0
|
|
20250122,182800,81375435,4705,4705,4705,4705,0
|
|
20250122,182700,81375435,4705,4705,4705,4705,0
|
|
20250122,182600,81375435,4705,4705,4705,4705,0
|
|
20250122,182500,81375435,4705,4705,4705,4705,0
|
|
20250122,182400,81375435,4705,4705,4705,4705,0
|
|
20250122,182300,81375435,4705,4705,4705,4705,0
|
|
20250122,182200,81375435,4705,4705,4705,4705,0
|
|
20250122,182100,81375435,4705,4705,4705,4705,0
|
|
20250122,182000,81375435,4705,4705,4705,4705,0
|
|
20250122,181900,81375435,4705,4705,4705,4705,0
|
|
20250122,181800,81375435,4705,4705,4705,4705,0
|
|
20250122,181700,81375435,4705,4705,4705,4705,0
|
|
20250122,181600,81375435,4705,4705,4705,4705,0
|
|
20250122,181500,81375435,4705,4705,4705,4705,0
|
|
20250122,181400,81375435,4705,4705,4705,4705,0
|
|
20250122,181300,81375435,4705,4705,4705,4705,0
|
|
20250122,181200,81375435,4705,4705,4705,4705,0
|
|
20250122,181100,81375435,4705,4705,4705,4705,0
|
|
20250122,181000,81375435,4705,4705,4705,4705,0
|
|
20250122,180900,81375435,4705,4705,4705,4705,339
|
|
20250122,180800,81375435,4705,4705,4705,4705,0
|
|
20250122,180700,81375435,4705,4705,4705,4705,0
|
|
20250122,180600,81375435,4705,4705,4705,4705,0
|
|
20250122,180500,81375435,4705,4705,4705,4705,0
|
|
20250122,180400,81375435,4705,4705,4705,4705,0
|
|
20250122,180300,81375435,4705,4705,4705,4705,0
|
|
20250122,180200,81375435,4705,4705,4705,4705,0
|
|
20250122,180100,81375435,4705,4705,4705,4705,0
|
|
20250122,180000,81375435,4705,4705,4705,4705,0
|
|
20250122,175900,81375435,4705,4705,4705,4705,0
|
|
20250122,175800,81375435,4705,4705,4705,4705,0
|
|
20250122,175700,81375435,4705,4705,4705,4705,0
|
|
20250122,175600,81375435,4705,4705,4705,4705,0
|
|
20250122,175500,81375435,4705,4705,4705,4705,0
|
|
20250122,175400,81375435,4705,4705,4705,4705,0
|
|
20250122,175300,81375435,4705,4705,4705,4705,0
|
|
20250122,175200,81375435,4705,4705,4705,4705,0
|
|
20250122,175100,81375435,4705,4705,4705,4705,0
|
|
20250122,175000,81375435,4705,4705,4705,4705,0
|
|
20250122,174900,81375435,4705,4705,4705,4705,0
|
|
20250122,174800,81375435,4705,4705,4705,4705,0
|
|
20250122,174700,81375435,4705,4705,4705,4705,0
|
|
20250122,174600,81375435,4705,4705,4705,4705,0
|
|
20250122,174500,81375435,4705,4705,4705,4705,0
|
|
20250122,174400,81375435,4705,4705,4705,4705,0
|
|
20250122,174300,81375435,4705,4705,4705,4705,0
|
|
20250122,174200,81375435,4705,4705,4705,4705,0
|
|
20250122,174100,81375435,4705,4705,4705,4705,0
|
|
20250122,174000,81375435,4705,4705,4705,4705,0
|
|
20250122,173900,81375435,4705,4705,4705,4705,339
|
|
20250122,173800,81375435,4705,4705,4705,4705,0
|
|
20250122,173700,81375435,4705,4705,4705,4705,0
|
|
20250122,173600,81375435,4705,4705,4705,4705,0
|
|
20250122,173500,81375435,4705,4705,4705,4705,0
|
|
20250122,173400,81375435,4705,4705,4705,4705,0
|
|
20250122,173300,81375435,4705,4705,4705,4705,0
|
|
20250122,173200,81375435,4705,4705,4705,4705,0
|
|
20250122,173100,81375435,4705,4705,4705,4705,0
|
|
20250122,173000,81375435,4705,4705,4705,4705,0
|
|
20250122,172900,81375435,4705,4705,4705,4705,0
|
|
20250122,172800,81375435,4705,4705,4705,4705,0
|
|
20250122,172700,81375435,4705,4705,4705,4705,0
|
|
20250122,172600,81375435,4705,4705,4705,4705,0
|
|
20250122,172500,81375435,4705,4705,4705,4705,0
|
|
20250122,172400,81375435,4705,4705,4705,4705,0
|
|
20250122,172300,81375435,4705,4705,4705,4705,0
|
|
20250122,172200,81375435,4705,4705,4705,4705,0
|
|
20250122,172100,81375435,4705,4705,4705,4705,0
|
|
20250122,172000,81375435,4705,4705,4705,4705,0
|
|
20250122,171900,81375435,4705,4705,4705,4705,0
|
|
20250122,171800,81375435,4705,4705,4705,4705,0
|
|
20250122,171700,81375435,4705,4705,4705,4705,0
|
|
20250122,171600,81375435,4705,4705,4705,4705,0
|
|
20250122,171500,81375435,4705,4705,4705,4705,0
|
|
20250122,171400,81375435,4705,4705,4705,4705,0
|
|
20250122,171300,81375435,4705,4705,4705,4705,0
|
|
20250122,171200,81375435,4705,4705,4705,4705,0
|
|
20250122,171100,81375435,4705,4705,4705,4705,0
|
|
20250122,171000,81375435,4705,4705,4705,4705,0
|
|
20250122,170900,81375435,4705,4705,4705,4705,339
|
|
20250122,170800,81375435,4705,4705,4705,4705,0
|
|
20250122,170700,81375435,4705,4705,4705,4705,0
|
|
20250122,170600,81375435,4705,4705,4705,4705,0
|
|
20250122,170500,81375435,4705,4705,4705,4705,0
|
|
20250122,170400,81375435,4705,4705,4705,4705,0
|
|
20250122,170300,81375435,4705,4705,4705,4705,0
|
|
20250122,170200,81375435,4705,4705,4705,4705,0
|
|
20250122,170100,81375435,4705,4705,4705,4705,0
|
|
20250122,170000,81375435,4705,4705,4705,4705,0
|
|
20250122,165900,81375435,4705,4705,4705,4705,0
|
|
20250122,165800,81375435,4705,4705,4705,4705,0
|
|
20250122,165700,81375435,4705,4705,4705,4705,0
|
|
20250122,165600,81375435,4705,4705,4705,4705,0
|
|
20250122,165500,81375435,4705,4705,4705,4705,0
|
|
20250122,165400,81375435,4705,4705,4705,4705,0
|
|
20250122,165300,81375435,4705,4705,4705,4705,0
|
|
20250122,165200,81375435,4705,4705,4705,4705,0
|
|
20250122,165100,81375435,4705,4705,4705,4705,0
|
|
20250122,165000,81375435,4705,4705,4705,4705,0
|
|
20250122,164900,81375435,4705,4705,4705,4705,0
|
|
20250122,164800,81375435,4705,4705,4705,4705,0
|
|
20250122,164700,81375435,4705,4705,4705,4705,0
|
|
20250122,164600,81375435,4705,4705,4705,4705,0
|
|
20250122,164500,81375435,4705,4705,4705,4705,0
|
|
20250122,164400,81375435,4705,4705,4705,4705,0
|
|
20250122,164300,81375435,4705,4705,4705,4705,0
|
|
20250122,164200,81375435,4705,4705,4705,4705,0
|
|
20250122,164100,81375435,4705,4705,4705,4705,0
|
|
20250122,164000,81375435,4705,4705,4705,4705,0
|
|
20250122,163900,81375435,4705,4705,4705,4705,339
|
|
20250122,163800,81375435,4705,4705,4705,4705,0
|
|
20250122,163700,81375435,4705,4705,4705,4705,0
|
|
20250122,163600,81375435,4705,4705,4705,4705,0
|
|
20250122,163500,81375435,4705,4705,4705,4705,0
|
|
20250122,163400,81375435,4705,4705,4705,4705,0
|
|
20250122,163300,81375435,4705,4705,4705,4705,0
|
|
20250122,163200,81375435,4705,4705,4705,4705,0
|
|
20250122,163100,81375435,4705,4705,4705,4705,0
|
|
20250122,163000,81375435,4705,4705,4705,4705,0
|
|
20250122,162900,81375435,4705,4705,4705,4705,0
|
|
20250122,162800,81375435,4705,4705,4705,4705,0
|
|
20250122,162700,81375435,4705,4705,4705,4705,0
|
|
20250122,162600,81375435,4705,4705,4705,4705,0
|
|
20250122,162500,81375435,4705,4705,4705,4705,0
|
|
20250122,162400,81375435,4705,4705,4705,4705,0
|
|
20250122,162300,81375435,4705,4705,4705,4705,0
|
|
20250122,162200,81375435,4705,4705,4705,4705,0
|
|
20250122,162100,81375435,4705,4705,4705,4705,0
|
|
20250122,162000,81375435,4705,4705,4705,4705,0
|
|
20250122,161900,81375435,4705,4705,4705,4705,0
|
|
20250122,161800,81375435,4705,4705,4705,4705,0
|
|
20250122,161700,81375435,4705,4705,4705,4705,0
|
|
20250122,161600,81375435,4705,4705,4705,4705,0
|
|
20250122,161500,81375435,4705,4705,4705,4705,0
|
|
20250122,161400,81375435,4705,4705,4705,4705,0
|
|
20250122,161300,81375435,4705,4705,4705,4705,0
|
|
20250122,161200,81375435,4705,4705,4705,4705,0
|
|
20250122,161100,81375435,4705,4705,4705,4705,0
|
|
20250122,161000,81375435,4705,4705,4705,4705,0
|
|
20250122,160900,81375435,4705,4705,4705,4705,339
|
|
20250122,160800,81375435,4705,4705,4705,4705,0
|
|
20250122,160700,81375435,4705,4705,4705,4705,0
|
|
20250122,160600,81375435,4705,4705,4705,4705,0
|
|
20250122,160500,81375435,4705,4705,4705,4705,0
|
|
20250122,160400,81375435,4705,4705,4705,4705,0
|
|
20250122,160300,81375435,4705,4705,4705,4705,0
|
|
20250122,160200,81375435,4705,4705,4705,4705,0
|
|
20250122,160100,81375435,4705,4705,4705,4705,0
|
|
20250122,160000,81375435,4705,4705,4705,4705,0
|
|
20250122,155900,81375435,4705,4705,4705,4705,0
|
|
20250122,155800,81375435,4705,4705,4705,4705,0
|
|
20250122,155700,81375435,4705,4705,4705,4705,0
|
|
20250122,155600,81375435,4705,4705,4705,4705,0
|
|
20250122,155500,81375435,4705,4705,4705,4705,0
|
|
20250122,155400,81375435,4705,4705,4705,4705,0
|
|
20250122,155300,81375435,4705,4705,4705,4705,0
|
|
20250122,155200,81375435,4705,4705,4705,4705,0
|
|
20250122,155100,81375435,4705,4705,4705,4705,0
|
|
20250122,155000,81375435,4705,4705,4705,4705,0
|
|
20250122,154900,81375435,4705,4705,4705,4705,0
|
|
20250122,154800,81375435,4705,4705,4705,4705,0
|
|
20250122,154700,81375435,4705,4705,4705,4705,0
|
|
20250122,154600,81375435,4705,4705,4705,4705,0
|
|
20250122,154500,81375435,4705,4705,4705,4705,0
|
|
20250122,154400,81375435,4705,4705,4705,4705,0
|
|
20250122,154300,81375435,4705,4705,4705,4705,0
|
|
20250122,154200,81375435,4705,4705,4705,4705,0
|
|
20250122,154100,81375435,4705,4705,4705,4705,0
|
|
20250122,154000,81375435,4705,4705,4705,4705,0
|
|
20250122,153900,81375435,4705,4705,4705,4705,339
|
|
20250122,153800,81375435,4705,4705,4705,4705,0
|
|
20250122,153700,81375435,4705,4705,4705,4705,0
|
|
20250122,153600,81375435,4705,4705,4705,4705,0
|
|
20250122,153500,81375435,4705,4705,4705,4705,0
|
|
20250122,153400,81375435,4705,4705,4705,4705,0
|
|
20250122,153300,81375435,4705,4705,4705,4705,0
|
|
20250122,153200,81375435,4705,4705,4705,4705,0
|
|
20250122,153100,81375435,4705,4705,4705,4705,0
|
|
20250122,153000,81375435,4705,4705,4705,4705,339
|
|
20250122,152900,79780440,4705,4705,4705,4705,0
|
|
20250122,152800,79780440,4705,4705,4705,4705,0
|
|
20250122,152700,79780440,4705,4705,4705,4705,0
|
|
20250122,152600,79780440,4705,4705,4705,4705,0
|
|
20250122,152500,79780440,4705,4705,4705,4705,0
|
|
20250122,152400,79780440,4705,4705,4705,4705,0
|
|
20250122,152300,79780440,4705,4705,4705,4705,0
|
|
20250122,152200,79780440,4705,4705,4705,4705,0
|
|
20250122,152100,79780440,4705,4705,4705,4705,0
|
|
20250122,152000,79780440,4705,4705,4705,4705,0
|
|
20250122,151900,79780440,4705,4705,4705,4705,0
|
|
20250122,151800,79780440,4705,4705,4705,4705,0
|
|
20250122,151700,79780440,4705,4705,4705,4705,1
|
|
20250122,151600,79775735,4680,4700,4700,4680,2548
|
|
20250122,151500,67836870,4700,4705,4705,4700,79
|
|
20250122,151400,67465220,4705,4705,4705,4705,0
|
|
20250122,151300,67465220,4705,4705,4705,4705,0
|
|
20250122,151200,67465220,4705,4705,4705,4705,0
|
|
20250122,151100,67465220,4705,4705,4705,4705,1
|
|
20250122,151000,67460515,4705,4705,4705,4705,0
|
|
20250122,150900,67460515,4705,4705,4705,4705,29
|
|
20250122,150800,67324070,4705,4705,4705,4705,0
|
|
20250122,150700,67324070,4705,4705,4705,4705,0
|
|
20250122,150600,67324070,4705,4705,4705,4705,0
|
|
20250122,150500,67324070,4705,4705,4705,4705,0
|
|
20250122,150400,67324070,4705,4705,4705,4705,0
|
|
20250122,150300,67324070,4705,4705,4705,4705,0
|
|
20250122,150200,67324070,4705,4705,4705,4705,0
|
|
20250122,150100,67324070,4705,4705,4705,4705,0
|
|
20250122,150000,67324070,4705,4705,4705,4705,0
|
|
20250122,145900,67324070,4705,4705,4705,4705,9
|
|
20250122,145800,67281725,4700,4700,4700,4700,0
|
|
20250122,145700,67281725,4700,4700,4700,4700,15
|
|
20250122,145600,67211225,4700,4700,4700,4700,0
|
|
20250122,145500,67211225,4700,4700,4700,4700,0
|
|
20250122,145400,67211225,4700,4700,4700,4700,0
|
|
20250122,145300,67211225,4700,4700,4700,4700,13
|
|
20250122,145200,67150125,4700,4700,4700,4700,0
|
|
20250122,145100,67150125,4700,4700,4700,4700,0
|
|
20250122,145000,67150125,4700,4700,4700,4700,20
|
|
20250122,144900,67056125,4700,4700,4700,4700,0
|
|
20250122,144800,67056125,4700,4700,4700,4700,369
|
|
20250122,144700,65321825,4700,4700,4700,4700,0
|
|
20250122,144600,65321825,4700,4700,4700,4700,179
|
|
20250122,144500,64480525,4700,4700,4700,4700,0
|
|
20250122,144400,64480525,4700,4700,4700,4700,0
|
|
20250122,144300,64480525,4700,4700,4700,4700,0
|
|
20250122,144200,64480525,4700,4700,4700,4700,0
|
|
20250122,144100,64480525,4700,4700,4700,4700,0
|
|
20250122,144000,64480525,4700,4700,4700,4700,0
|
|
20250122,143900,64480525,4700,4700,4700,4700,0
|
|
20250122,143800,64480525,4700,4700,4700,4700,0
|
|
20250122,143700,64480525,4700,4700,4700,4700,25
|
|
20250122,143600,64363025,4705,4705,4705,4705,12
|
|
20250122,143500,64306565,4710,4710,4710,4710,0
|
|
20250122,143400,64306565,4710,4710,4710,4710,0
|
|
20250122,143300,64306565,4710,4710,4710,4710,0
|
|
20250122,143200,64306565,4710,4710,4710,4710,0
|
|
20250122,143100,64306565,4710,4710,4710,4710,0
|
|
20250122,143000,64306565,4710,4710,4710,4710,0
|
|
20250122,142900,64306565,4710,4710,4710,4710,0
|
|
20250122,142800,64306565,4710,4710,4710,4710,0
|
|
20250122,142700,64306565,4710,4710,4710,4710,0
|
|
20250122,142600,64306565,4710,4710,4710,4710,1
|
|
20250122,142500,64301855,4710,4710,4710,4710,1
|
|
20250122,142400,64297145,4710,4710,4710,4710,0
|
|
20250122,142300,64297145,4710,4710,4710,4710,0
|
|
20250122,142200,64297145,4710,4710,4710,4710,0
|
|
20250122,142100,64297145,4710,4710,4710,4710,0
|
|
20250122,142000,64297145,4710,4710,4710,4710,0
|
|
20250122,141900,64297145,4710,4710,4710,4710,0
|
|
20250122,141800,64297145,4710,4710,4710,4710,0
|
|
20250122,141700,64297145,4710,4710,4710,4710,0
|
|
20250122,141600,64297145,4710,4710,4710,4710,0
|
|
20250122,141500,64297145,4710,4710,4710,4710,0
|
|
20250122,141400,64297145,4710,4710,4710,4710,2
|
|
20250122,141300,64287725,4715,4715,4715,4715,0
|
|
20250122,141200,64287725,4715,4715,4715,4715,0
|
|
20250122,141100,64287725,4715,4715,4715,4715,0
|
|
20250122,141000,64287725,4715,4715,4715,4715,0
|
|
20250122,140900,64287725,4715,4715,4715,4715,0
|
|
20250122,140800,64287725,4715,4715,4715,4715,0
|
|
20250122,140700,64287725,4715,4715,4715,4715,0
|
|
20250122,140600,64287725,4715,4715,4715,4715,0
|
|
20250122,140500,64287725,4715,4715,4715,4715,2
|
|
20250122,140400,64278295,4715,4715,4715,4715,1
|
|
20250122,140300,64273580,4715,4715,4715,4715,4
|
|
20250122,140200,64254720,4700,4700,4700,4700,0
|
|
20250122,140100,64254720,4700,4700,4700,4700,0
|
|
20250122,140000,64254720,4700,4700,4700,4700,0
|
|
20250122,135900,64254720,4700,4700,4700,4700,0
|
|
20250122,135800,64254720,4700,4700,4700,4700,9
|
|
20250122,135700,64212420,4705,4705,4705,4705,1
|
|
20250122,135600,64207715,4705,4705,4705,4705,0
|
|
20250122,135500,64207715,4705,4705,4705,4705,0
|
|
20250122,135400,64207715,4705,4705,4705,4705,0
|
|
20250122,135300,64207715,4705,4705,4705,4705,0
|
|
20250122,135200,64207715,4705,4705,4705,4705,0
|
|
20250122,135100,64207715,4705,4705,4705,4705,0
|
|
20250122,135000,64207715,4705,4705,4705,4705,0
|
|
20250122,134900,64207715,4705,4705,4705,4705,0
|
|
20250122,134800,64207715,4705,4705,4705,4705,0
|
|
20250122,134700,64207715,4705,4720,4720,4705,343
|
|
20250122,134600,62593645,4730,4730,4730,4730,21
|
|
20250122,134500,62494315,4730,4730,4730,4730,0
|
|
20250122,134400,62494315,4730,4730,4730,4730,0
|
|
20250122,134300,62494315,4730,4730,4730,4730,25
|
|
20250122,134200,62376065,4735,4735,4735,4735,0
|
|
20250122,134100,62376065,4735,4735,4735,4735,0
|
|
20250122,134000,62376065,4735,4735,4735,4735,0
|
|
20250122,133900,62376065,4735,4735,4735,4735,0
|
|
20250122,133800,62376065,4735,4735,4735,4735,0
|
|
20250122,133700,62376065,4735,4735,4735,4735,0
|
|
20250122,133600,62376065,4735,4735,4735,4735,0
|
|
20250122,133500,62376065,4735,4735,4735,4735,0
|
|
20250122,133400,62376065,4735,4735,4735,4735,0
|
|
20250122,133300,62376065,4735,4720,4735,4720,2
|
|
20250122,133200,62366610,4735,4705,4735,4705,1000
|
|
20250122,133100,57654305,4695,4695,4695,4695,0
|
|
20250122,133000,57654305,4695,4695,4695,4695,0
|
|
20250122,132900,57654305,4695,4695,4695,4695,0
|
|
20250122,132800,57654305,4695,4695,4695,4695,0
|
|
20250122,132700,57654305,4695,4695,4695,4695,1
|
|
20250122,132600,57649610,4695,4695,4695,4695,0
|
|
20250122,132500,57649610,4695,4695,4695,4695,0
|
|
20250122,132400,57649610,4695,4695,4695,4695,0
|
|
20250122,132300,57649610,4695,4695,4695,4695,0
|
|
20250122,132200,57649610,4695,4695,4695,4695,0
|
|
20250122,132100,57649610,4695,4695,4695,4695,14
|
|
20250122,132000,57583880,4705,4705,4705,4705,0
|
|
20250122,131900,57583880,4705,4705,4705,4705,0
|
|
20250122,131800,57583880,4705,4705,4705,4705,0
|
|
20250122,131700,57583880,4705,4710,4710,4705,186
|
|
20250122,131600,56707980,4710,4710,4710,4710,0
|
|
20250122,131500,56707980,4710,4710,4710,4710,0
|
|
20250122,131400,56707980,4710,4710,4710,4710,0
|
|
20250122,131300,56707980,4710,4710,4710,4710,0
|
|
20250122,131200,56707980,4710,4710,4710,4710,0
|
|
20250122,131100,56707980,4710,4710,4710,4710,0
|
|
20250122,131000,56707980,4710,4710,4710,4710,346
|
|
20250122,130900,55078320,4710,4710,4710,4710,0
|
|
20250122,130800,55078320,4710,4710,4710,4710,0
|
|
20250122,130700,55078320,4710,4710,4710,4710,0
|
|
20250122,130600,55078320,4710,4705,4710,4705,132
|
|
20250122,130500,54457250,4705,4705,4705,4705,500
|
|
20250122,130400,52104750,4705,4705,4705,4705,0
|
|
20250122,130300,52104750,4705,4705,4705,4705,0
|
|
20250122,130200,52104750,4705,4705,4705,4705,0
|
|
20250122,130100,52104750,4705,4705,4705,4705,500
|
|
20250122,130000,49752250,4700,4700,4700,4700,0
|
|
20250122,125900,49752250,4700,4700,4700,4700,82
|
|
20250122,125800,49366850,4700,4700,4700,4700,256
|
|
20250122,125700,48163650,4700,4700,4700,4700,0
|
|
20250122,125600,48163650,4700,4700,4700,4700,0
|
|
20250122,125500,48163650,4700,4700,4700,4700,0
|
|
20250122,125400,48163650,4700,4700,4700,4700,0
|
|
20250122,125300,48163650,4700,4700,4700,4700,0
|
|
20250122,125200,48163650,4700,4700,4700,4700,0
|
|
20250122,125100,48163650,4700,4695,4700,4695,2
|
|
20250122,125000,48154255,4685,4685,4685,4685,0
|
|
20250122,124900,48154255,4685,4685,4685,4685,0
|
|
20250122,124800,48154255,4685,4685,4685,4685,0
|
|
20250122,124700,48154255,4685,4685,4685,4685,0
|
|
20250122,124600,48154255,4685,4685,4685,4685,10
|
|
20250122,124500,48107405,4685,4685,4685,4685,0
|
|
20250122,124400,48107405,4685,4685,4685,4685,0
|
|
20250122,124300,48107405,4685,4685,4685,4685,0
|
|
20250122,124200,48107405,4685,4685,4685,4685,0
|
|
20250122,124100,48107405,4685,4685,4685,4685,0
|
|
20250122,124000,48107405,4685,4685,4685,4685,0
|
|
20250122,123900,48107405,4685,4685,4685,4685,0
|
|
20250122,123800,48107405,4685,4685,4685,4685,0
|
|
20250122,123700,48107405,4685,4685,4685,4685,0
|
|
20250122,123600,48107405,4685,4690,4690,4685,71
|
|
20250122,123500,47774765,4690,4690,4690,4690,0
|
|
20250122,123400,47774765,4690,4690,4690,4690,1
|
|
20250122,123300,47770075,4690,4690,4690,4690,8
|
|
20250122,123200,47732555,4695,4695,4695,4695,0
|
|
20250122,123100,47732555,4695,4695,4695,4695,3
|
|
20250122,123000,47718470,4685,4685,4685,4685,0
|
|
20250122,122900,47718470,4685,4685,4685,4685,0
|
|
20250122,122800,47718470,4685,4685,4685,4685,0
|
|
20250122,122700,47718470,4685,4685,4685,4685,0
|
|
20250122,122600,47718470,4685,4685,4685,4685,0
|
|
20250122,122500,47718470,4685,4685,4685,4685,0
|
|
20250122,122400,47718470,4685,4685,4685,4685,0
|
|
20250122,122300,47718470,4685,4690,4690,4685,18
|
|
20250122,122200,47634130,4690,4690,4690,4690,0
|
|
20250122,122100,47634130,4690,4690,4690,4690,0
|
|
20250122,122000,47634130,4690,4690,4690,4690,0
|
|
20250122,121900,47634130,4690,4690,4690,4690,0
|
|
20250122,121800,47634130,4690,4690,4690,4690,0
|
|
20250122,121700,47634130,4690,4690,4690,4690,0
|
|
20250122,121600,47634130,4690,4690,4690,4690,0
|
|
20250122,121500,47634130,4690,4690,4690,4690,0
|
|
20250122,121400,47634130,4690,4690,4690,4690,0
|
|
20250122,121300,47634130,4690,4690,4690,4690,1
|
|
20250122,121200,47629440,4685,4685,4685,4685,0
|
|
20250122,121100,47629440,4685,4685,4685,4685,0
|
|
20250122,121000,47629440,4685,4685,4685,4685,0
|
|
20250122,120900,47629440,4685,4685,4685,4685,0
|
|
20250122,120800,47629440,4685,4685,4685,4685,20
|
|
20250122,120700,47535740,4680,4680,4680,4680,0
|
|
20250122,120600,47535740,4680,4680,4680,4680,0
|
|
20250122,120500,47535740,4680,4680,4680,4680,0
|
|
20250122,120400,47535740,4680,4680,4680,4680,211
|
|
20250122,120300,46548260,4685,4685,4685,4685,542
|
|
20250122,120200,44008990,4685,4685,4685,4685,100
|
|
20250122,120100,43540490,4690,4690,4690,4690,4
|
|
20250122,120000,43521730,4690,4690,4690,4690,234
|
|
20250122,115900,42424270,4690,4690,4690,4690,41
|
|
20250122,115800,42231980,4695,4695,4695,4695,10
|
|
20250122,115700,42185030,4700,4700,4700,4700,20
|
|
20250122,115600,42091030,4690,4690,4690,4690,0
|
|
20250122,115500,42091030,4690,4690,4690,4690,0
|
|
20250122,115400,42091030,4690,4690,4690,4690,0
|
|
20250122,115300,42091030,4690,4690,4690,4690,0
|
|
20250122,115200,42091030,4690,4690,4690,4690,0
|
|
20250122,115100,42091030,4690,4690,4690,4690,71
|
|
20250122,115000,41758040,4700,4700,4700,4700,0
|
|
20250122,114900,41758040,4700,4700,4700,4700,0
|
|
20250122,114800,41758040,4700,4700,4700,4700,0
|
|
20250122,114700,41758040,4700,4700,4700,4700,0
|
|
20250122,114600,41758040,4700,4700,4700,4700,0
|
|
20250122,114500,41758040,4700,4700,4700,4700,0
|
|
20250122,114400,41758040,4700,4700,4700,4700,0
|
|
20250122,114300,41758040,4700,4700,4700,4700,0
|
|
20250122,114200,41758040,4700,4700,4700,4700,0
|
|
20250122,114100,41758040,4700,4700,4700,4700,0
|
|
20250122,114000,41758040,4700,4700,4700,4700,0
|
|
20250122,113900,41758040,4700,4700,4700,4700,0
|
|
20250122,113800,41758040,4700,4700,4700,4700,0
|
|
20250122,113700,41758040,4700,4700,4700,4700,0
|
|
20250122,113600,41758040,4700,4700,4700,4700,29
|
|
20250122,113500,41621740,4705,4705,4705,4705,0
|
|
20250122,113400,41621740,4705,4705,4705,4705,0
|
|
20250122,113300,41621740,4705,4705,4705,4705,0
|
|
20250122,113200,41621740,4705,4705,4705,4705,0
|
|
20250122,113100,41621740,4705,4705,4705,4705,0
|
|
20250122,113000,41621740,4705,4705,4705,4705,0
|
|
20250122,112900,41621740,4705,4705,4705,4705,0
|
|
20250122,112800,41621740,4705,4705,4705,4705,0
|
|
20250122,112700,41621740,4705,4705,4705,4705,0
|
|
20250122,112600,41621740,4705,4705,4705,4705,0
|
|
20250122,112500,41621740,4705,4705,4705,4705,0
|
|
20250122,112400,41621740,4705,4705,4705,4705,0
|
|
20250122,112300,41621740,4705,4705,4705,4705,1
|
|
20250122,112200,41617035,4705,4700,4705,4700,85
|
|
20250122,112100,41217530,4700,4700,4700,4700,0
|
|
20250122,112000,41217530,4700,4700,4700,4700,0
|
|
20250122,111900,41217530,4700,4700,4700,4700,0
|
|
20250122,111800,41217530,4700,4700,4700,4700,0
|
|
20250122,111700,41217530,4700,4700,4700,4700,0
|
|
20250122,111600,41217530,4700,4700,4700,4700,0
|
|
20250122,111500,41217530,4700,4700,4700,4700,0
|
|
20250122,111400,41217530,4700,4700,4700,4700,0
|
|
20250122,111300,41217530,4700,4700,4700,4700,36
|
|
20250122,111200,41048330,4700,4700,4700,4700,4
|
|
20250122,111100,41029530,4700,4700,4700,4700,1
|
|
20250122,111000,41024830,4690,4690,4690,4690,0
|
|
20250122,110900,41024830,4690,4690,4690,4690,0
|
|
20250122,110800,41024830,4690,4690,4690,4690,0
|
|
20250122,110700,41024830,4690,4690,4690,4690,0
|
|
20250122,110600,41024830,4690,4690,4690,4690,0
|
|
20250122,110500,41024830,4690,4690,4690,4690,0
|
|
20250122,110400,41024830,4690,4690,4690,4690,0
|
|
20250122,110300,41024830,4690,4690,4690,4690,100
|
|
20250122,110200,40555830,4690,4690,4690,4690,0
|
|
20250122,110100,40555830,4690,4690,4690,4690,0
|
|
20250122,110000,40555830,4690,4690,4690,4690,0
|
|
20250122,105900,40555830,4690,4690,4690,4690,94
|
|
20250122,105800,40114970,4690,4690,4690,4690,0
|
|
20250122,105700,40114970,4690,4690,4690,4690,0
|
|
20250122,105600,40114970,4690,4690,4690,4690,0
|
|
20250122,105500,40114970,4690,4690,4690,4690,0
|
|
20250122,105400,40114970,4690,4690,4690,4690,0
|
|
20250122,105300,40114970,4690,4690,4690,4690,0
|
|
20250122,105200,40114970,4690,4690,4690,4690,0
|
|
20250122,105100,40114970,4690,4690,4690,4690,0
|
|
20250122,105000,40114970,4690,4690,4690,4690,0
|
|
20250122,104900,40114970,4690,4690,4690,4690,104
|
|
20250122,104800,39627210,4700,4700,4700,4700,0
|
|
20250122,104700,39627210,4700,4700,4700,4700,0
|
|
20250122,104600,39627210,4700,4700,4700,4700,10
|
|
20250122,104500,39580210,4700,4700,4700,4700,0
|
|
20250122,104400,39580210,4700,4700,4700,4700,0
|
|
20250122,104300,39580210,4700,4700,4700,4700,0
|
|
20250122,104200,39580210,4700,4700,4700,4700,0
|
|
20250122,104100,39580210,4700,4700,4700,4700,0
|
|
20250122,104000,39580210,4700,4700,4700,4700,0
|
|
20250122,103900,39580210,4700,4700,4700,4700,10
|
|
20250122,103800,39533210,4700,4700,4700,4700,0
|
|
20250122,103700,39533210,4700,4700,4700,4700,0
|
|
20250122,103600,39533210,4700,4700,4700,4700,0
|
|
20250122,103500,39533210,4700,4700,4700,4700,10
|
|
20250122,103400,39486210,4690,4690,4690,4690,0
|
|
20250122,103300,39486210,4690,4690,4690,4690,96
|
|
20250122,103200,39035970,4690,4690,4690,4690,25
|
|
20250122,103100,38918720,4690,4690,4690,4690,0
|
|
20250122,103000,38918720,4690,4690,4690,4690,56
|
|
20250122,102900,38656080,4690,4690,4690,4690,0
|
|
20250122,102800,38656080,4690,4690,4690,4690,0
|
|
20250122,102700,38656080,4690,4690,4690,4690,0
|
|
20250122,102600,38656080,4690,4690,4690,4690,0
|
|
20250122,102500,38656080,4690,4690,4690,4690,0
|
|
20250122,102400,38656080,4690,4685,4690,4685,222
|
|
20250122,102300,37615250,4690,4690,4690,4690,0
|
|
20250122,102200,37615250,4690,4690,4690,4690,0
|
|
20250122,102100,37615250,4690,4690,4690,4690,0
|
|
20250122,102000,37615250,4690,4690,4690,4690,139
|
|
20250122,101900,36963340,4690,4690,4690,4690,0
|
|
20250122,101800,36963340,4690,4690,4690,4690,0
|
|
20250122,101700,36963340,4690,4690,4690,4690,0
|
|
20250122,101600,36963340,4690,4690,4690,4690,0
|
|
20250122,101500,36963340,4690,4690,4690,4690,71
|
|
20250122,101400,36630350,4695,4695,4695,4695,0
|
|
20250122,101300,36630350,4695,4695,4695,4695,3
|
|
20250122,101200,36616265,4695,4695,4695,4695,0
|
|
20250122,101100,36616265,4695,4695,4695,4695,2
|
|
20250122,101000,36606875,4695,4695,4695,4695,0
|
|
20250122,100900,36606875,4695,4695,4695,4695,130
|
|
20250122,100800,35996525,4690,4690,4690,4690,5
|
|
20250122,100700,35973075,4685,4685,4685,4685,29
|
|
20250122,100600,35837210,4685,4685,4685,4685,0
|
|
20250122,100500,35837210,4685,4685,4685,4685,100
|
|
20250122,100400,35368710,4685,4685,4685,4685,107
|
|
20250122,100300,34867415,4685,4685,4685,4685,0
|
|
20250122,100200,34867415,4685,4685,4685,4685,6
|
|
20250122,100100,34839305,4685,4685,4685,4685,4
|
|
20250122,100000,34820565,4680,4685,4685,4680,190
|
|
20250122,095900,33931315,4690,4690,4690,4690,0
|
|
20250122,095800,33931315,4690,4690,4690,4690,0
|
|
20250122,095700,33931315,4690,4690,4690,4690,0
|
|
20250122,095600,33931315,4690,4690,4690,4690,96
|
|
20250122,095500,33481075,4680,4690,4690,4680,737
|
|
20250122,095400,30028430,4690,4695,4695,4690,1887
|
|
20250122,095300,21173845,4710,4700,4710,4700,25
|
|
20250122,095200,21056145,4700,4700,4700,4700,0
|
|
20250122,095100,21056145,4700,4700,4700,4700,14
|
|
20250122,095000,20990345,4700,4700,4700,4700,0
|
|
20250122,094900,20990345,4700,4700,4700,4700,10
|
|
20250122,094800,20943345,4695,4705,4705,4695,2069
|
|
20250122,094700,11223065,4705,4705,4705,4705,40
|
|
20250122,094600,11034865,4710,4710,4710,4710,1
|
|
20250122,094500,11030155,4710,4710,4710,4710,339
|
|
20250122,094400,9433465,4710,4705,4710,4705,23
|
|
20250122,094300,9325225,4710,4710,4710,4710,0
|
|
20250122,094200,9325225,4710,4700,4710,4700,246
|
|
20250122,094100,8169015,4700,4700,4700,4700,0
|
|
20250122,094000,8169015,4700,4700,4700,4700,0
|
|
20250122,093900,8169015,4700,4700,4700,4700,0
|
|
20250122,093800,8169015,4700,4700,4700,4700,0
|
|
20250122,093700,8169015,4700,4700,4700,4700,0
|
|
20250122,093600,8169015,4700,4700,4700,4700,0
|
|
20250122,093500,8169015,4700,4700,4700,4700,472
|
|
20250122,093400,5950615,4700,4700,4700,4700,1
|
|
20250122,093300,5945915,4700,4700,4700,4700,147
|
|
20250122,093200,5255015,4700,4700,4700,4700,0
|
|
20250122,093100,5255015,4700,4705,4705,4700,106
|
|
20250122,093000,4756785,4700,4700,4700,4700,225
|
|
20250122,092900,3699285,4700,4700,4700,4700,0
|
|
20250122,092800,3699285,4700,4700,4700,4700,0
|
|
20250122,092700,3699285,4700,4700,4700,4700,200
|
|
20250122,092600,2759285,4700,4700,4700,4700,0
|
|
20250122,092500,2759285,4700,4700,4700,4700,0
|
|
20250122,092400,2759285,4700,4700,4700,4700,0
|
|
20250122,092300,2759285,4700,4700,4700,4700,0
|
|
20250122,092200,2759285,4700,4700,4700,4700,0
|
|
20250122,092100,2759285,4700,4700,4700,4700,0
|
|
20250122,092000,2759285,4700,4700,4700,4700,300
|
|
20250122,091900,1349285,4700,4700,4700,4700,0
|
|
20250122,091800,1349285,4700,4700,4700,4700,0
|
|
20250122,091700,1349285,4700,4700,4700,4700,16
|
|
20250122,091600,1274085,4700,4700,4700,4700,1
|
|
20250122,091500,1269385,4700,4700,4700,4700,0
|
|
20250122,091400,1269385,4700,4700,4700,4700,0
|
|
20250122,091300,1269385,4700,4700,4700,4700,27
|
|
20250122,091200,1142485,4700,4700,4700,4700,0
|
|
20250122,091100,1142485,4700,4705,4705,4700,48
|
|
20250122,091000,916735,4700,4700,4700,4700,0
|
|
20250122,090900,916735,4700,4705,4705,4700,15
|
|
20250122,090800,846190,4705,4705,4705,4705,1
|
|
20250122,090700,841485,4695,4695,4695,4695,0
|
|
20250122,090600,841485,4695,4705,4705,4695,100
|
|
20250122,090500,371480,4740,4740,4740,4740,1
|
|
20250122,090400,366740,4735,4735,4735,4735,4
|
|
20250122,090300,347800,4700,4700,4700,4700,0
|
|
20250122,090200,347800,4700,4700,4700,4700,5
|
|
20250122,090100,324300,4700,4700,4700,4700,0
|
|
20250122,090000,324300,4700,4700,4700,4700,69
|