702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203900,38966180,4760,4760,4760,4760,165
|
|
20250116,203800,38966180,4760,4760,4760,4760,0
|
|
20250116,203700,38966180,4760,4760,4760,4760,0
|
|
20250116,203600,38966180,4760,4760,4760,4760,0
|
|
20250116,203500,38966180,4760,4760,4760,4760,0
|
|
20250116,203400,38966180,4760,4760,4760,4760,0
|
|
20250116,203300,38966180,4760,4760,4760,4760,0
|
|
20250116,203200,38966180,4760,4760,4760,4760,0
|
|
20250116,203100,38966180,4760,4760,4760,4760,0
|
|
20250116,203000,38966180,4760,4760,4760,4760,0
|
|
20250116,202900,38966180,4760,4760,4760,4760,0
|
|
20250116,202800,38966180,4760,4760,4760,4760,0
|
|
20250116,202700,38966180,4760,4760,4760,4760,0
|
|
20250116,202600,38966180,4760,4760,4760,4760,0
|
|
20250116,202500,38966180,4760,4760,4760,4760,0
|
|
20250116,202400,38966180,4760,4760,4760,4760,0
|
|
20250116,202300,38966180,4760,4760,4760,4760,0
|
|
20250116,202200,38966180,4760,4760,4760,4760,0
|
|
20250116,202100,38966180,4760,4760,4760,4760,0
|
|
20250116,202000,38966180,4760,4760,4760,4760,0
|
|
20250116,201900,38966180,4760,4760,4760,4760,0
|
|
20250116,201800,38966180,4760,4760,4760,4760,0
|
|
20250116,201700,38966180,4760,4760,4760,4760,0
|
|
20250116,201600,38966180,4760,4760,4760,4760,0
|
|
20250116,201500,38966180,4760,4760,4760,4760,0
|
|
20250116,201400,38966180,4760,4760,4760,4760,0
|
|
20250116,201300,38966180,4760,4760,4760,4760,0
|
|
20250116,201200,38966180,4760,4760,4760,4760,0
|
|
20250116,201100,38966180,4760,4760,4760,4760,0
|
|
20250116,201000,38966180,4760,4760,4760,4760,0
|
|
20250116,200900,38966180,4760,4760,4760,4760,165
|
|
20250116,200800,38966180,4760,4760,4760,4760,0
|
|
20250116,200700,38966180,4760,4760,4760,4760,0
|
|
20250116,200600,38966180,4760,4760,4760,4760,0
|
|
20250116,200500,38966180,4760,4760,4760,4760,0
|
|
20250116,200400,38966180,4760,4760,4760,4760,0
|
|
20250116,200300,38966180,4760,4760,4760,4760,0
|
|
20250116,200200,38966180,4760,4760,4760,4760,0
|
|
20250116,200100,38966180,4760,4760,4760,4760,0
|
|
20250116,200000,38966180,4760,4760,4760,4760,0
|
|
20250116,195900,38966180,4760,4760,4760,4760,0
|
|
20250116,195800,38966180,4760,4760,4760,4760,0
|
|
20250116,195700,38966180,4760,4760,4760,4760,0
|
|
20250116,195600,38966180,4760,4760,4760,4760,0
|
|
20250116,195500,38966180,4760,4760,4760,4760,0
|
|
20250116,195400,38966180,4760,4760,4760,4760,0
|
|
20250116,195300,38966180,4760,4760,4760,4760,0
|
|
20250116,195200,38966180,4760,4760,4760,4760,0
|
|
20250116,195100,38966180,4760,4760,4760,4760,0
|
|
20250116,195000,38966180,4760,4760,4760,4760,0
|
|
20250116,194900,38966180,4760,4760,4760,4760,0
|
|
20250116,194800,38966180,4760,4760,4760,4760,0
|
|
20250116,194700,38966180,4760,4760,4760,4760,0
|
|
20250116,194600,38966180,4760,4760,4760,4760,0
|
|
20250116,194500,38966180,4760,4760,4760,4760,0
|
|
20250116,194400,38966180,4760,4760,4760,4760,0
|
|
20250116,194300,38966180,4760,4760,4760,4760,0
|
|
20250116,194200,38966180,4760,4760,4760,4760,0
|
|
20250116,194100,38966180,4760,4760,4760,4760,0
|
|
20250116,194000,38966180,4760,4760,4760,4760,0
|
|
20250116,193900,38966180,4760,4760,4760,4760,165
|
|
20250116,193800,38966180,4760,4760,4760,4760,0
|
|
20250116,193700,38966180,4760,4760,4760,4760,0
|
|
20250116,193600,38966180,4760,4760,4760,4760,0
|
|
20250116,193500,38966180,4760,4760,4760,4760,0
|
|
20250116,193400,38966180,4760,4760,4760,4760,0
|
|
20250116,193300,38966180,4760,4760,4760,4760,0
|
|
20250116,193200,38966180,4760,4760,4760,4760,0
|
|
20250116,193100,38966180,4760,4760,4760,4760,0
|
|
20250116,193000,38966180,4760,4760,4760,4760,0
|
|
20250116,192900,38966180,4760,4760,4760,4760,0
|
|
20250116,192800,38966180,4760,4760,4760,4760,0
|
|
20250116,192700,38966180,4760,4760,4760,4760,0
|
|
20250116,192600,38966180,4760,4760,4760,4760,0
|
|
20250116,192500,38966180,4760,4760,4760,4760,0
|
|
20250116,192400,38966180,4760,4760,4760,4760,0
|
|
20250116,192300,38966180,4760,4760,4760,4760,0
|
|
20250116,192200,38966180,4760,4760,4760,4760,0
|
|
20250116,192100,38966180,4760,4760,4760,4760,0
|
|
20250116,192000,38966180,4760,4760,4760,4760,0
|
|
20250116,191900,38966180,4760,4760,4760,4760,0
|
|
20250116,191800,38966180,4760,4760,4760,4760,0
|
|
20250116,191700,38966180,4760,4760,4760,4760,0
|
|
20250116,191600,38966180,4760,4760,4760,4760,0
|
|
20250116,191500,38966180,4760,4760,4760,4760,0
|
|
20250116,191400,38966180,4760,4760,4760,4760,0
|
|
20250116,191300,38966180,4760,4760,4760,4760,0
|
|
20250116,191200,38966180,4760,4760,4760,4760,0
|
|
20250116,191100,38966180,4760,4760,4760,4760,0
|
|
20250116,191000,38966180,4760,4760,4760,4760,0
|
|
20250116,190900,38966180,4760,4760,4760,4760,165
|
|
20250116,190800,38966180,4760,4760,4760,4760,0
|
|
20250116,190700,38966180,4760,4760,4760,4760,0
|
|
20250116,190600,38966180,4760,4760,4760,4760,0
|
|
20250116,190500,38966180,4760,4760,4760,4760,0
|
|
20250116,190400,38966180,4760,4760,4760,4760,0
|
|
20250116,190300,38966180,4760,4760,4760,4760,0
|
|
20250116,190200,38966180,4760,4760,4760,4760,0
|
|
20250116,190100,38966180,4760,4760,4760,4760,0
|
|
20250116,190000,38966180,4760,4760,4760,4760,0
|
|
20250116,185900,38966180,4760,4760,4760,4760,0
|
|
20250116,185800,38966180,4760,4760,4760,4760,0
|
|
20250116,185700,38966180,4760,4760,4760,4760,0
|
|
20250116,185600,38966180,4760,4760,4760,4760,0
|
|
20250116,185500,38966180,4760,4760,4760,4760,0
|
|
20250116,185400,38966180,4760,4760,4760,4760,0
|
|
20250116,185300,38966180,4760,4760,4760,4760,0
|
|
20250116,185200,38966180,4760,4760,4760,4760,0
|
|
20250116,185100,38966180,4760,4760,4760,4760,0
|
|
20250116,185000,38966180,4760,4760,4760,4760,0
|
|
20250116,184900,38966180,4760,4760,4760,4760,0
|
|
20250116,184800,38966180,4760,4760,4760,4760,0
|
|
20250116,184700,38966180,4760,4760,4760,4760,0
|
|
20250116,184600,38966180,4760,4760,4760,4760,0
|
|
20250116,184500,38966180,4760,4760,4760,4760,0
|
|
20250116,184400,38966180,4760,4760,4760,4760,0
|
|
20250116,184300,38966180,4760,4760,4760,4760,0
|
|
20250116,184200,38966180,4760,4760,4760,4760,0
|
|
20250116,184100,38966180,4760,4760,4760,4760,0
|
|
20250116,184000,38966180,4760,4760,4760,4760,0
|
|
20250116,183900,38966180,4760,4760,4760,4760,165
|
|
20250116,183800,38966180,4760,4760,4760,4760,0
|
|
20250116,183700,38966180,4760,4760,4760,4760,0
|
|
20250116,183600,38966180,4760,4760,4760,4760,0
|
|
20250116,183500,38966180,4760,4760,4760,4760,0
|
|
20250116,183400,38966180,4760,4760,4760,4760,0
|
|
20250116,183300,38966180,4760,4760,4760,4760,0
|
|
20250116,183200,38966180,4760,4760,4760,4760,0
|
|
20250116,183100,38966180,4760,4760,4760,4760,0
|
|
20250116,183000,38966180,4760,4760,4760,4760,0
|
|
20250116,182900,38966180,4760,4760,4760,4760,0
|
|
20250116,182800,38966180,4760,4760,4760,4760,0
|
|
20250116,182700,38966180,4760,4760,4760,4760,0
|
|
20250116,182600,38966180,4760,4760,4760,4760,0
|
|
20250116,182500,38966180,4760,4760,4760,4760,0
|
|
20250116,182400,38966180,4760,4760,4760,4760,0
|
|
20250116,182300,38966180,4760,4760,4760,4760,0
|
|
20250116,182200,38966180,4760,4760,4760,4760,0
|
|
20250116,182100,38966180,4760,4760,4760,4760,0
|
|
20250116,182000,38966180,4760,4760,4760,4760,0
|
|
20250116,181900,38966180,4760,4760,4760,4760,0
|
|
20250116,181800,38966180,4760,4760,4760,4760,0
|
|
20250116,181700,38966180,4760,4760,4760,4760,0
|
|
20250116,181600,38966180,4760,4760,4760,4760,0
|
|
20250116,181500,38966180,4760,4760,4760,4760,0
|
|
20250116,181400,38966180,4760,4760,4760,4760,0
|
|
20250116,181300,38966180,4760,4760,4760,4760,0
|
|
20250116,181200,38966180,4760,4760,4760,4760,0
|
|
20250116,181100,38966180,4760,4760,4760,4760,0
|
|
20250116,181000,38966180,4760,4760,4760,4760,0
|
|
20250116,180900,38966180,4760,4760,4760,4760,165
|
|
20250116,180800,38966180,4760,4760,4760,4760,0
|
|
20250116,180700,38966180,4760,4760,4760,4760,0
|
|
20250116,180600,38966180,4760,4760,4760,4760,0
|
|
20250116,180500,38966180,4760,4760,4760,4760,0
|
|
20250116,180400,38966180,4760,4760,4760,4760,0
|
|
20250116,180300,38966180,4760,4760,4760,4760,0
|
|
20250116,180200,38966180,4760,4760,4760,4760,0
|
|
20250116,180100,38966180,4760,4760,4760,4760,0
|
|
20250116,180000,38966180,4760,4760,4760,4760,0
|
|
20250116,175900,38966180,4760,4760,4760,4760,0
|
|
20250116,175800,38966180,4760,4760,4760,4760,0
|
|
20250116,175700,38966180,4760,4760,4760,4760,0
|
|
20250116,175600,38966180,4760,4760,4760,4760,0
|
|
20250116,175500,38966180,4760,4760,4760,4760,0
|
|
20250116,175400,38966180,4760,4760,4760,4760,0
|
|
20250116,175300,38966180,4760,4760,4760,4760,0
|
|
20250116,175200,38966180,4760,4760,4760,4760,0
|
|
20250116,175100,38966180,4760,4760,4760,4760,0
|
|
20250116,175000,38966180,4760,4760,4760,4760,0
|
|
20250116,174900,38966180,4760,4760,4760,4760,0
|
|
20250116,174800,38966180,4760,4760,4760,4760,0
|
|
20250116,174700,38966180,4760,4760,4760,4760,0
|
|
20250116,174600,38966180,4760,4760,4760,4760,0
|
|
20250116,174500,38966180,4760,4760,4760,4760,0
|
|
20250116,174400,38966180,4760,4760,4760,4760,0
|
|
20250116,174300,38966180,4760,4760,4760,4760,0
|
|
20250116,174200,38966180,4760,4760,4760,4760,0
|
|
20250116,174100,38966180,4760,4760,4760,4760,0
|
|
20250116,174000,38966180,4760,4760,4760,4760,0
|
|
20250116,173900,38966180,4760,4760,4760,4760,165
|
|
20250116,173800,38966180,4760,4760,4760,4760,0
|
|
20250116,173700,38966180,4760,4760,4760,4760,0
|
|
20250116,173600,38966180,4760,4760,4760,4760,0
|
|
20250116,173500,38966180,4760,4760,4760,4760,0
|
|
20250116,173400,38966180,4760,4760,4760,4760,0
|
|
20250116,173300,38966180,4760,4760,4760,4760,0
|
|
20250116,173200,38966180,4760,4760,4760,4760,0
|
|
20250116,173100,38966180,4760,4760,4760,4760,0
|
|
20250116,173000,38966180,4760,4760,4760,4760,0
|
|
20250116,172900,38966180,4760,4760,4760,4760,0
|
|
20250116,172800,38966180,4760,4760,4760,4760,0
|
|
20250116,172700,38966180,4760,4760,4760,4760,0
|
|
20250116,172600,38966180,4760,4760,4760,4760,0
|
|
20250116,172500,38966180,4760,4760,4760,4760,0
|
|
20250116,172400,38966180,4760,4760,4760,4760,0
|
|
20250116,172300,38966180,4760,4760,4760,4760,0
|
|
20250116,172200,38966180,4760,4760,4760,4760,0
|
|
20250116,172100,38966180,4760,4760,4760,4760,0
|
|
20250116,172000,38966180,4760,4760,4760,4760,0
|
|
20250116,171900,38966180,4760,4760,4760,4760,0
|
|
20250116,171800,38966180,4760,4760,4760,4760,0
|
|
20250116,171700,38966180,4760,4760,4760,4760,0
|
|
20250116,171600,38966180,4760,4760,4760,4760,0
|
|
20250116,171500,38966180,4760,4760,4760,4760,0
|
|
20250116,171400,38966180,4760,4760,4760,4760,0
|
|
20250116,171300,38966180,4760,4760,4760,4760,0
|
|
20250116,171200,38966180,4760,4760,4760,4760,0
|
|
20250116,171100,38966180,4760,4760,4760,4760,0
|
|
20250116,171000,38966180,4760,4760,4760,4760,0
|
|
20250116,170900,38966180,4760,4760,4760,4760,165
|
|
20250116,170800,38966180,4760,4760,4760,4760,0
|
|
20250116,170700,38966180,4760,4760,4760,4760,0
|
|
20250116,170600,38966180,4760,4760,4760,4760,0
|
|
20250116,170500,38966180,4760,4760,4760,4760,0
|
|
20250116,170400,38966180,4760,4760,4760,4760,0
|
|
20250116,170300,38966180,4760,4760,4760,4760,0
|
|
20250116,170200,38966180,4760,4760,4760,4760,0
|
|
20250116,170100,38966180,4760,4760,4760,4760,0
|
|
20250116,170000,38966180,4760,4760,4760,4760,0
|
|
20250116,165900,38966180,4760,4760,4760,4760,0
|
|
20250116,165800,38966180,4760,4760,4760,4760,0
|
|
20250116,165700,38966180,4760,4760,4760,4760,0
|
|
20250116,165600,38966180,4760,4760,4760,4760,0
|
|
20250116,165500,38966180,4760,4760,4760,4760,0
|
|
20250116,165400,38966180,4760,4760,4760,4760,0
|
|
20250116,165300,38966180,4760,4760,4760,4760,0
|
|
20250116,165200,38966180,4760,4760,4760,4760,0
|
|
20250116,165100,38966180,4760,4760,4760,4760,0
|
|
20250116,165000,38966180,4760,4760,4760,4760,0
|
|
20250116,164900,38966180,4760,4760,4760,4760,0
|
|
20250116,164800,38966180,4760,4760,4760,4760,0
|
|
20250116,164700,38966180,4760,4760,4760,4760,0
|
|
20250116,164600,38966180,4760,4760,4760,4760,0
|
|
20250116,164500,38966180,4760,4760,4760,4760,0
|
|
20250116,164400,38966180,4760,4760,4760,4760,0
|
|
20250116,164300,38966180,4760,4760,4760,4760,0
|
|
20250116,164200,38966180,4760,4760,4760,4760,0
|
|
20250116,164100,38966180,4760,4760,4760,4760,0
|
|
20250116,164000,38966180,4760,4760,4760,4760,0
|
|
20250116,163900,38966180,4760,4760,4760,4760,165
|
|
20250116,163800,38966180,4760,4760,4760,4760,0
|
|
20250116,163700,38966180,4760,4760,4760,4760,0
|
|
20250116,163600,38966180,4760,4760,4760,4760,0
|
|
20250116,163500,38966180,4760,4760,4760,4760,0
|
|
20250116,163400,38966180,4760,4760,4760,4760,0
|
|
20250116,163300,38966180,4760,4760,4760,4760,0
|
|
20250116,163200,38966180,4760,4760,4760,4760,0
|
|
20250116,163100,38966180,4760,4760,4760,4760,0
|
|
20250116,163000,38966180,4760,4760,4760,4760,0
|
|
20250116,162900,38966180,4760,4760,4760,4760,0
|
|
20250116,162800,38966180,4760,4760,4760,4760,0
|
|
20250116,162700,38966180,4760,4760,4760,4760,0
|
|
20250116,162600,38966180,4760,4760,4760,4760,0
|
|
20250116,162500,38966180,4760,4760,4760,4760,0
|
|
20250116,162400,38966180,4760,4760,4760,4760,0
|
|
20250116,162300,38966180,4760,4760,4760,4760,0
|
|
20250116,162200,38966180,4760,4760,4760,4760,0
|
|
20250116,162100,38966180,4760,4760,4760,4760,0
|
|
20250116,162000,38966180,4760,4760,4760,4760,0
|
|
20250116,161900,38966180,4760,4760,4760,4760,0
|
|
20250116,161800,38966180,4760,4760,4760,4760,0
|
|
20250116,161700,38966180,4760,4760,4760,4760,0
|
|
20250116,161600,38966180,4760,4760,4760,4760,0
|
|
20250116,161500,38966180,4760,4760,4760,4760,0
|
|
20250116,161400,38966180,4760,4760,4760,4760,0
|
|
20250116,161300,38966180,4760,4760,4760,4760,0
|
|
20250116,161200,38966180,4760,4760,4760,4760,0
|
|
20250116,161100,38966180,4760,4760,4760,4760,0
|
|
20250116,161000,38966180,4760,4760,4760,4760,0
|
|
20250116,160900,38966180,4760,4760,4760,4760,165
|
|
20250116,160800,38966180,4760,4760,4760,4760,0
|
|
20250116,160700,38966180,4760,4760,4760,4760,0
|
|
20250116,160600,38966180,4760,4760,4760,4760,0
|
|
20250116,160500,38966180,4760,4760,4760,4760,0
|
|
20250116,160400,38966180,4760,4760,4760,4760,0
|
|
20250116,160300,38966180,4760,4760,4760,4760,0
|
|
20250116,160200,38966180,4760,4760,4760,4760,0
|
|
20250116,160100,38966180,4760,4760,4760,4760,0
|
|
20250116,160000,38966180,4760,4760,4760,4760,0
|
|
20250116,155900,38966180,4760,4760,4760,4760,0
|
|
20250116,155800,38966180,4760,4760,4760,4760,0
|
|
20250116,155700,38966180,4760,4760,4760,4760,0
|
|
20250116,155600,38966180,4760,4760,4760,4760,0
|
|
20250116,155500,38966180,4760,4760,4760,4760,0
|
|
20250116,155400,38966180,4760,4760,4760,4760,0
|
|
20250116,155300,38966180,4760,4760,4760,4760,0
|
|
20250116,155200,38966180,4760,4760,4760,4760,0
|
|
20250116,155100,38966180,4760,4760,4760,4760,0
|
|
20250116,155000,38966180,4760,4760,4760,4760,0
|
|
20250116,154900,38966180,4760,4760,4760,4760,0
|
|
20250116,154800,38966180,4760,4760,4760,4760,0
|
|
20250116,154700,38966180,4760,4760,4760,4760,0
|
|
20250116,154600,38966180,4760,4760,4760,4760,0
|
|
20250116,154500,38966180,4760,4760,4760,4760,0
|
|
20250116,154400,38966180,4760,4760,4760,4760,0
|
|
20250116,154300,38966180,4760,4760,4760,4760,0
|
|
20250116,154200,38966180,4760,4760,4760,4760,0
|
|
20250116,154100,38966180,4760,4760,4760,4760,0
|
|
20250116,154000,38966180,4760,4760,4760,4760,0
|
|
20250116,153900,38966180,4760,4760,4760,4760,165
|
|
20250116,153800,38966180,4760,4760,4760,4760,0
|
|
20250116,153700,38966180,4760,4760,4760,4760,0
|
|
20250116,153600,38966180,4760,4760,4760,4760,0
|
|
20250116,153500,38966180,4760,4760,4760,4760,0
|
|
20250116,153400,38966180,4760,4760,4760,4760,0
|
|
20250116,153300,38966180,4760,4760,4760,4760,0
|
|
20250116,153200,38966180,4760,4760,4760,4760,0
|
|
20250116,153100,38966180,4760,4760,4760,4760,0
|
|
20250116,153000,38966180,4760,4760,4760,4760,165
|
|
20250116,152900,38180780,4760,4760,4760,4760,0
|
|
20250116,152800,38180780,4760,4760,4760,4760,0
|
|
20250116,152700,38180780,4760,4760,4760,4760,0
|
|
20250116,152600,38180780,4760,4760,4760,4760,0
|
|
20250116,152500,38180780,4760,4760,4760,4760,0
|
|
20250116,152400,38180780,4760,4760,4760,4760,0
|
|
20250116,152300,38180780,4760,4760,4760,4760,0
|
|
20250116,152200,38180780,4760,4760,4760,4760,0
|
|
20250116,152100,38180780,4760,4760,4760,4760,0
|
|
20250116,152000,38180780,4760,4760,4760,4760,0
|
|
20250116,151900,38180780,4760,4760,4760,4760,0
|
|
20250116,151800,38180780,4760,4760,4760,4760,0
|
|
20250116,151700,38180780,4760,4760,4760,4760,0
|
|
20250116,151600,38180780,4760,4760,4760,4760,16
|
|
20250116,151500,38104620,4760,4760,4760,4760,0
|
|
20250116,151400,38104620,4760,4760,4760,4760,0
|
|
20250116,151300,38104620,4760,4760,4760,4760,0
|
|
20250116,151200,38104620,4760,4760,4760,4760,0
|
|
20250116,151100,38104620,4760,4760,4760,4760,0
|
|
20250116,151000,38104620,4760,4760,4760,4760,0
|
|
20250116,150900,38104620,4760,4760,4760,4760,0
|
|
20250116,150800,38104620,4760,4760,4760,4760,0
|
|
20250116,150700,38104620,4760,4760,4760,4760,0
|
|
20250116,150600,38104620,4760,4760,4760,4760,0
|
|
20250116,150500,38104620,4760,4760,4760,4760,0
|
|
20250116,150400,38104620,4760,4760,4760,4760,0
|
|
20250116,150300,38104620,4760,4760,4760,4760,0
|
|
20250116,150200,38104620,4760,4760,4760,4760,0
|
|
20250116,150100,38104620,4760,4760,4760,4760,0
|
|
20250116,150000,38104620,4760,4760,4760,4760,0
|
|
20250116,145900,38104620,4760,4760,4760,4760,0
|
|
20250116,145800,38104620,4760,4760,4760,4760,0
|
|
20250116,145700,38104620,4760,4760,4760,4760,0
|
|
20250116,145600,38104620,4760,4760,4760,4760,0
|
|
20250116,145500,38104620,4760,4760,4760,4760,0
|
|
20250116,145400,38104620,4760,4760,4760,4760,0
|
|
20250116,145300,38104620,4760,4760,4760,4760,0
|
|
20250116,145200,38104620,4760,4760,4760,4760,0
|
|
20250116,145100,38104620,4760,4740,4760,4740,3
|
|
20250116,145000,38090370,4730,4730,4730,4730,0
|
|
20250116,144900,38090370,4730,4730,4730,4730,0
|
|
20250116,144800,38090370,4730,4730,4730,4730,0
|
|
20250116,144700,38090370,4730,4730,4730,4680,1001
|
|
20250116,144600,33405060,4765,4765,4765,4765,0
|
|
20250116,144500,33405060,4765,4765,4765,4765,0
|
|
20250116,144400,33405060,4765,4765,4765,4765,0
|
|
20250116,144300,33405060,4765,4765,4765,4765,0
|
|
20250116,144200,33405060,4765,4765,4765,4765,0
|
|
20250116,144100,33405060,4765,4765,4765,4765,10
|
|
20250116,144000,33357410,4735,4745,4745,4735,223
|
|
20250116,143900,32301490,4750,4750,4750,4750,24
|
|
20250116,143800,32187490,4750,4750,4750,4750,0
|
|
20250116,143700,32187490,4750,4750,4750,4750,0
|
|
20250116,143600,32187490,4750,4750,4750,4750,0
|
|
20250116,143500,32187490,4750,4750,4750,4750,0
|
|
20250116,143400,32187490,4750,4750,4750,4750,0
|
|
20250116,143300,32187490,4750,4750,4750,4750,0
|
|
20250116,143200,32187490,4750,4750,4750,4750,0
|
|
20250116,143100,32187490,4750,4750,4750,4750,0
|
|
20250116,143000,32187490,4750,4750,4750,4750,0
|
|
20250116,142900,32187490,4750,4750,4750,4750,1
|
|
20250116,142800,32182740,4765,4765,4765,4765,0
|
|
20250116,142700,32182740,4765,4765,4765,4765,1
|
|
20250116,142600,32177975,4750,4760,4760,4750,250
|
|
20250116,142500,30990335,4765,4765,4765,4765,0
|
|
20250116,142400,30990335,4765,4765,4765,4765,0
|
|
20250116,142300,30990335,4765,4765,4765,4765,0
|
|
20250116,142200,30990335,4765,4765,4765,4765,0
|
|
20250116,142100,30990335,4765,4765,4765,4765,0
|
|
20250116,142000,30990335,4765,4765,4765,4765,0
|
|
20250116,141900,30990335,4765,4765,4765,4765,0
|
|
20250116,141800,30990335,4765,4765,4765,4765,0
|
|
20250116,141700,30990335,4765,4765,4765,4765,0
|
|
20250116,141600,30990335,4765,4765,4765,4765,0
|
|
20250116,141500,30990335,4765,4765,4765,4765,0
|
|
20250116,141400,30990335,4765,4720,4765,4720,20
|
|
20250116,141300,30895700,4680,4680,4680,4680,0
|
|
20250116,141200,30895700,4680,4680,4680,4680,0
|
|
20250116,141100,30895700,4680,4680,4680,4680,0
|
|
20250116,141000,30895700,4680,4715,4715,4680,22
|
|
20250116,140900,30792590,4765,4765,4765,4765,0
|
|
20250116,140800,30792590,4765,4765,4765,4765,0
|
|
20250116,140700,30792590,4765,4765,4765,4765,0
|
|
20250116,140600,30792590,4765,4765,4765,4765,0
|
|
20250116,140500,30792590,4765,4765,4765,4765,0
|
|
20250116,140400,30792590,4765,4765,4765,4765,0
|
|
20250116,140300,30792590,4765,4765,4765,4765,0
|
|
20250116,140200,30792590,4765,4765,4765,4765,0
|
|
20250116,140100,30792590,4765,4765,4765,4765,0
|
|
20250116,140000,30792590,4765,4765,4765,4765,0
|
|
20250116,135900,30792590,4765,4705,4765,4705,41
|
|
20250116,135800,30597475,4715,4715,4715,4715,0
|
|
20250116,135700,30597475,4715,4715,4715,4715,7
|
|
20250116,135600,30564470,4765,4765,4765,4765,0
|
|
20250116,135500,30564470,4765,4765,4765,4765,0
|
|
20250116,135400,30564470,4765,4765,4765,4765,0
|
|
20250116,135300,30564470,4765,4765,4765,4765,0
|
|
20250116,135200,30564470,4765,4765,4765,4765,0
|
|
20250116,135100,30564470,4765,4765,4765,4765,4
|
|
20250116,135000,30545410,4765,4765,4765,4765,0
|
|
20250116,134900,30545410,4765,4765,4765,4765,0
|
|
20250116,134800,30545410,4765,4765,4765,4765,0
|
|
20250116,134700,30545410,4765,4765,4765,4765,0
|
|
20250116,134600,30545410,4765,4765,4765,4765,0
|
|
20250116,134500,30545410,4765,4765,4765,4765,0
|
|
20250116,134400,30545410,4765,4765,4765,4765,0
|
|
20250116,134300,30545410,4765,4765,4765,4765,0
|
|
20250116,134200,30545410,4765,4765,4765,4765,0
|
|
20250116,134100,30545410,4765,4765,4765,4765,0
|
|
20250116,134000,30545410,4765,4765,4765,4765,0
|
|
20250116,133900,30545410,4765,4765,4765,4765,0
|
|
20250116,133800,30545410,4765,4765,4765,4765,0
|
|
20250116,133700,30545410,4765,4765,4765,4765,0
|
|
20250116,133600,30545410,4765,4765,4765,4765,0
|
|
20250116,133500,30545410,4765,4765,4765,4765,0
|
|
20250116,133400,30545410,4765,4765,4765,4765,0
|
|
20250116,133300,30545410,4765,4765,4765,4765,0
|
|
20250116,133200,30545410,4765,4765,4765,4765,0
|
|
20250116,133100,30545410,4765,4765,4765,4765,0
|
|
20250116,133000,30545410,4765,4765,4765,4765,0
|
|
20250116,132900,30545410,4765,4765,4765,4765,0
|
|
20250116,132800,30545410,4765,4765,4765,4765,0
|
|
20250116,132700,30545410,4765,4765,4765,4765,0
|
|
20250116,132600,30545410,4765,4765,4765,4765,0
|
|
20250116,132500,30545410,4765,4765,4765,4765,0
|
|
20250116,132400,30545410,4765,4765,4765,4765,0
|
|
20250116,132300,30545410,4765,4765,4765,4765,0
|
|
20250116,132200,30545410,4765,4765,4765,4765,0
|
|
20250116,132100,30545410,4765,4765,4765,4765,0
|
|
20250116,132000,30545410,4765,4765,4765,4765,0
|
|
20250116,131900,30545410,4765,4765,4765,4765,0
|
|
20250116,131800,30545410,4765,4765,4765,4765,0
|
|
20250116,131700,30545410,4765,4765,4765,4765,0
|
|
20250116,131600,30545410,4765,4765,4765,4765,0
|
|
20250116,131500,30545410,4765,4765,4765,4765,0
|
|
20250116,131400,30545410,4765,4765,4765,4765,1
|
|
20250116,131300,30540645,4760,4760,4760,4760,6
|
|
20250116,131200,30512085,4765,4765,4765,4765,0
|
|
20250116,131100,30512085,4765,4765,4765,4765,0
|
|
20250116,131000,30512085,4765,4765,4765,4765,0
|
|
20250116,130900,30512085,4765,4765,4765,4765,0
|
|
20250116,130800,30512085,4765,4765,4765,4765,0
|
|
20250116,130700,30512085,4765,4765,4765,4765,0
|
|
20250116,130600,30512085,4765,4765,4765,4765,0
|
|
20250116,130500,30512085,4765,4765,4765,4765,0
|
|
20250116,130400,30512085,4765,4765,4765,4765,0
|
|
20250116,130300,30512085,4765,4765,4765,4765,0
|
|
20250116,130200,30512085,4765,4765,4765,4765,0
|
|
20250116,130100,30512085,4765,4765,4765,4765,2
|
|
20250116,130000,30502555,4765,4765,4765,4765,2
|
|
20250116,125900,30493025,4765,4765,4765,4765,2
|
|
20250116,125800,30483495,4765,4765,4765,4765,0
|
|
20250116,125700,30483495,4765,4765,4765,4765,0
|
|
20250116,125600,30483495,4765,4765,4765,4765,0
|
|
20250116,125500,30483495,4765,4765,4765,4765,0
|
|
20250116,125400,30483495,4765,4765,4765,4765,0
|
|
20250116,125300,30483495,4765,4765,4765,4765,0
|
|
20250116,125200,30483495,4765,4765,4765,4765,0
|
|
20250116,125100,30483495,4765,4765,4765,4765,0
|
|
20250116,125000,30483495,4765,4765,4765,4765,0
|
|
20250116,124900,30483495,4765,4765,4765,4765,0
|
|
20250116,124800,30483495,4765,4765,4765,4765,0
|
|
20250116,124700,30483495,4765,4765,4765,4765,0
|
|
20250116,124600,30483495,4765,4765,4765,4765,0
|
|
20250116,124500,30483495,4765,4765,4765,4765,0
|
|
20250116,124400,30483495,4765,4765,4765,4765,0
|
|
20250116,124300,30483495,4765,4765,4765,4765,0
|
|
20250116,124200,30483495,4765,4765,4765,4765,0
|
|
20250116,124100,30483495,4765,4765,4765,4765,0
|
|
20250116,124000,30483495,4765,4765,4765,4765,0
|
|
20250116,123900,30483495,4765,4765,4765,4765,0
|
|
20250116,123800,30483495,4765,4765,4765,4765,0
|
|
20250116,123700,30483495,4765,4765,4765,4765,0
|
|
20250116,123600,30483495,4765,4765,4765,4765,0
|
|
20250116,123500,30483495,4765,4765,4765,4765,0
|
|
20250116,123400,30483495,4765,4765,4765,4765,0
|
|
20250116,123300,30483495,4765,4765,4765,4765,0
|
|
20250116,123200,30483495,4765,4765,4765,4765,0
|
|
20250116,123100,30483495,4765,4765,4765,4765,0
|
|
20250116,123000,30483495,4765,4765,4765,4765,0
|
|
20250116,122900,30483495,4765,4765,4765,4765,0
|
|
20250116,122800,30483495,4765,4765,4765,4765,0
|
|
20250116,122700,30483495,4765,4765,4765,4765,0
|
|
20250116,122600,30483495,4765,4765,4765,4765,0
|
|
20250116,122500,30483495,4765,4765,4765,4765,0
|
|
20250116,122400,30483495,4765,4765,4765,4765,0
|
|
20250116,122300,30483495,4765,4765,4765,4765,0
|
|
20250116,122200,30483495,4765,4765,4765,4765,0
|
|
20250116,122100,30483495,4765,4765,4765,4765,0
|
|
20250116,122000,30483495,4765,4765,4765,4765,0
|
|
20250116,121900,30483495,4765,4765,4765,4765,0
|
|
20250116,121800,30483495,4765,4765,4765,4765,0
|
|
20250116,121700,30483495,4765,4765,4765,4765,0
|
|
20250116,121600,30483495,4765,4765,4765,4765,0
|
|
20250116,121500,30483495,4765,4765,4765,4765,0
|
|
20250116,121400,30483495,4765,4765,4765,4765,0
|
|
20250116,121300,30483495,4765,4765,4765,4765,0
|
|
20250116,121200,30483495,4765,4715,4765,4680,455
|
|
20250116,121100,28351795,4770,4770,4770,4770,0
|
|
20250116,121000,28351795,4770,4770,4770,4770,0
|
|
20250116,120900,28351795,4770,4770,4770,4770,0
|
|
20250116,120800,28351795,4770,4770,4770,4770,0
|
|
20250116,120700,28351795,4770,4770,4770,4770,0
|
|
20250116,120600,28351795,4770,4770,4770,4770,0
|
|
20250116,120500,28351795,4770,4770,4770,4770,0
|
|
20250116,120400,28351795,4770,4770,4770,4770,0
|
|
20250116,120300,28351795,4770,4770,4770,4770,0
|
|
20250116,120200,28351795,4770,4770,4770,4770,0
|
|
20250116,120100,28351795,4770,4770,4770,4770,0
|
|
20250116,120000,28351795,4770,4770,4770,4770,0
|
|
20250116,115900,28351795,4770,4770,4770,4770,0
|
|
20250116,115800,28351795,4770,4770,4770,4770,0
|
|
20250116,115700,28351795,4770,4770,4770,4770,0
|
|
20250116,115600,28351795,4770,4765,4770,4765,3
|
|
20250116,115500,28337495,4770,4770,4770,4770,0
|
|
20250116,115400,28337495,4770,4770,4770,4770,0
|
|
20250116,115300,28337495,4770,4770,4770,4770,0
|
|
20250116,115200,28337495,4770,4770,4770,4770,0
|
|
20250116,115100,28337495,4770,4770,4770,4770,0
|
|
20250116,115000,28337495,4770,4770,4770,4770,0
|
|
20250116,114900,28337495,4770,4770,4770,4770,0
|
|
20250116,114800,28337495,4770,4770,4770,4770,0
|
|
20250116,114700,28337495,4770,4770,4770,4770,0
|
|
20250116,114600,28337495,4770,4770,4770,4770,0
|
|
20250116,114500,28337495,4770,4770,4770,4770,0
|
|
20250116,114400,28337495,4770,4770,4770,4770,0
|
|
20250116,114300,28337495,4770,4770,4770,4770,0
|
|
20250116,114200,28337495,4770,4770,4770,4770,0
|
|
20250116,114100,28337495,4770,4770,4770,4770,0
|
|
20250116,114000,28337495,4770,4770,4770,4770,0
|
|
20250116,113900,28337495,4770,4770,4770,4770,0
|
|
20250116,113800,28337495,4770,4770,4770,4770,0
|
|
20250116,113700,28337495,4770,4770,4770,4770,0
|
|
20250116,113600,28337495,4770,4770,4770,4770,0
|
|
20250116,113500,28337495,4770,4770,4770,4770,0
|
|
20250116,113400,28337495,4770,4760,4770,4760,10
|
|
20250116,113300,28289805,4715,4715,4715,4715,0
|
|
20250116,113200,28289805,4715,4715,4715,4715,1
|
|
20250116,113100,28285090,4770,4770,4770,4770,0
|
|
20250116,113000,28285090,4770,4770,4770,4770,0
|
|
20250116,112900,28285090,4770,4770,4770,4770,0
|
|
20250116,112800,28285090,4770,4770,4770,4770,0
|
|
20250116,112700,28285090,4770,4770,4770,4770,0
|
|
20250116,112600,28285090,4770,4770,4770,4770,0
|
|
20250116,112500,28285090,4770,4770,4770,4770,0
|
|
20250116,112400,28285090,4770,4770,4770,4770,0
|
|
20250116,112300,28285090,4770,4770,4770,4770,0
|
|
20250116,112200,28285090,4770,4770,4770,4770,0
|
|
20250116,112100,28285090,4770,4770,4770,4770,0
|
|
20250116,112000,28285090,4770,4770,4770,4770,0
|
|
20250116,111900,28285090,4770,4770,4770,4770,0
|
|
20250116,111800,28285090,4770,4770,4770,4770,0
|
|
20250116,111700,28285090,4770,4770,4770,4770,0
|
|
20250116,111600,28285090,4770,4770,4770,4770,0
|
|
20250116,111500,28285090,4770,4770,4770,4770,0
|
|
20250116,111400,28285090,4770,4770,4770,4770,1
|
|
20250116,111300,28280320,4770,4770,4770,4770,0
|
|
20250116,111200,28280320,4770,4770,4770,4770,0
|
|
20250116,111100,28280320,4770,4770,4770,4770,0
|
|
20250116,111000,28280320,4770,4770,4770,4770,0
|
|
20250116,110900,28280320,4770,4770,4770,4770,0
|
|
20250116,110800,28280320,4770,4770,4770,4770,0
|
|
20250116,110700,28280320,4770,4770,4770,4770,0
|
|
20250116,110600,28280320,4770,4770,4770,4770,0
|
|
20250116,110500,28280320,4770,4770,4770,4770,0
|
|
20250116,110400,28280320,4770,4770,4770,4770,0
|
|
20250116,110300,28280320,4770,4770,4770,4770,0
|
|
20250116,110200,28280320,4770,4770,4770,4770,0
|
|
20250116,110100,28280320,4770,4770,4770,4770,0
|
|
20250116,110000,28280320,4770,4770,4770,4770,0
|
|
20250116,105900,28280320,4770,4770,4770,4770,0
|
|
20250116,105800,28280320,4770,4770,4770,4770,0
|
|
20250116,105700,28280320,4770,4770,4770,4770,0
|
|
20250116,105600,28280320,4770,4770,4770,4770,0
|
|
20250116,105500,28280320,4770,4770,4770,4770,0
|
|
20250116,105400,28280320,4770,4770,4770,4770,0
|
|
20250116,105300,28280320,4770,4760,4770,4760,2
|
|
20250116,105200,28270790,4715,4715,4715,4715,0
|
|
20250116,105100,28270790,4715,4715,4715,4715,1
|
|
20250116,105000,28266075,4715,4715,4715,4715,3
|
|
20250116,104900,28251930,4765,4765,4765,4765,0
|
|
20250116,104800,28251930,4765,4765,4765,4765,0
|
|
20250116,104700,28251930,4765,4765,4765,4765,0
|
|
20250116,104600,28251930,4765,4765,4765,4765,0
|
|
20250116,104500,28251930,4765,4765,4765,4765,0
|
|
20250116,104400,28251930,4765,4765,4765,4765,0
|
|
20250116,104300,28251930,4765,4765,4765,4765,0
|
|
20250116,104200,28251930,4765,4765,4765,4765,0
|
|
20250116,104100,28251930,4765,4765,4765,4765,0
|
|
20250116,104000,28251930,4765,4765,4765,4765,0
|
|
20250116,103900,28251930,4765,4765,4765,4765,0
|
|
20250116,103800,28251930,4765,4765,4765,4765,0
|
|
20250116,103700,28251930,4765,4765,4765,4765,0
|
|
20250116,103600,28251930,4765,4765,4765,4765,0
|
|
20250116,103500,28251930,4765,4765,4765,4765,0
|
|
20250116,103400,28251930,4765,4765,4765,4765,0
|
|
20250116,103300,28251930,4765,4765,4765,4765,0
|
|
20250116,103200,28251930,4765,4760,4765,4760,365
|
|
20250116,103100,26512765,4765,4765,4765,4765,0
|
|
20250116,103000,26512765,4765,4765,4765,4765,0
|
|
20250116,102900,26512765,4765,4765,4765,4765,0
|
|
20250116,102800,26512765,4765,4765,4765,4765,1
|
|
20250116,102700,26508000,4760,4725,4760,4725,163
|
|
20250116,102600,25735290,4680,4680,4680,4680,0
|
|
20250116,102500,25735290,4680,4680,4680,4680,0
|
|
20250116,102400,25735290,4680,4700,4700,4680,800
|
|
20250116,102300,21979070,4730,4730,4730,4730,0
|
|
20250116,102200,21979070,4730,4730,4730,4730,0
|
|
20250116,102100,21979070,4730,4730,4730,4730,0
|
|
20250116,102000,21979070,4730,4730,4730,4730,0
|
|
20250116,101900,21979070,4730,4730,4730,4730,0
|
|
20250116,101800,21979070,4730,4730,4730,4730,0
|
|
20250116,101700,21979070,4730,4730,4730,4730,0
|
|
20250116,101600,21979070,4730,4730,4730,4730,0
|
|
20250116,101500,21979070,4730,4730,4730,4730,0
|
|
20250116,101400,21979070,4730,4730,4730,4730,0
|
|
20250116,101300,21979070,4730,4730,4730,4730,0
|
|
20250116,101200,21979070,4730,4730,4730,4730,0
|
|
20250116,101100,21979070,4730,4705,4730,4680,2240
|
|
20250116,101000,11494390,4750,4750,4750,4750,0
|
|
20250116,100900,11494390,4750,4750,4750,4750,0
|
|
20250116,100800,11494390,4750,4750,4750,4750,0
|
|
20250116,100700,11494390,4750,4750,4750,4750,0
|
|
20250116,100600,11494390,4750,4750,4750,4750,0
|
|
20250116,100500,11494390,4750,4750,4750,4750,0
|
|
20250116,100400,11494390,4750,4750,4750,4750,0
|
|
20250116,100300,11494390,4750,4750,4750,4750,0
|
|
20250116,100200,11494390,4750,4750,4750,4750,1
|
|
20250116,100100,11489640,4750,4750,4750,4750,0
|
|
20250116,100000,11489640,4750,4750,4750,4750,0
|
|
20250116,095900,11489640,4750,4765,4765,4700,1102
|
|
20250116,095800,6309395,4765,4765,4765,4765,0
|
|
20250116,095700,6309395,4765,4765,4765,4765,0
|
|
20250116,095600,6309395,4765,4765,4765,4765,0
|
|
20250116,095500,6309395,4765,4765,4765,4765,0
|
|
20250116,095400,6309395,4765,4765,4765,4765,0
|
|
20250116,095300,6309395,4765,4765,4765,4765,0
|
|
20250116,095200,6309395,4765,4765,4765,4765,0
|
|
20250116,095100,6309395,4765,4765,4765,4765,0
|
|
20250116,095000,6309395,4765,4765,4765,4765,0
|
|
20250116,094900,6309395,4765,4765,4765,4765,0
|
|
20250116,094800,6309395,4765,4765,4765,4765,0
|
|
20250116,094700,6309395,4765,4765,4765,4765,0
|
|
20250116,094600,6309395,4765,4765,4765,4765,0
|
|
20250116,094500,6309395,4765,4765,4765,4765,0
|
|
20250116,094400,6309395,4765,4765,4765,4765,0
|
|
20250116,094300,6309395,4765,4765,4765,4765,0
|
|
20250116,094200,6309395,4765,4765,4765,4765,2
|
|
20250116,094100,6299865,4730,4730,4730,4730,0
|
|
20250116,094000,6299865,4730,4730,4730,4730,0
|
|
20250116,093900,6299865,4730,4730,4730,4730,0
|
|
20250116,093800,6299865,4730,4730,4730,4730,91
|
|
20250116,093700,5869435,4770,4770,4770,4770,53
|
|
20250116,093600,5616625,4780,4780,4780,4780,0
|
|
20250116,093500,5616625,4780,4780,4780,4780,0
|
|
20250116,093400,5616625,4780,4780,4780,4780,0
|
|
20250116,093300,5616625,4780,4780,4780,4780,0
|
|
20250116,093200,5616625,4780,4780,4780,4780,0
|
|
20250116,093100,5616625,4780,4780,4780,4780,0
|
|
20250116,093000,5616625,4780,4780,4780,4780,0
|
|
20250116,092900,5616625,4780,4780,4780,4780,0
|
|
20250116,092800,5616625,4780,4780,4780,4780,0
|
|
20250116,092700,5616625,4780,4780,4780,4780,0
|
|
20250116,092600,5616625,4780,4780,4780,4780,0
|
|
20250116,092500,5616625,4780,4780,4780,4780,0
|
|
20250116,092400,5616625,4780,4780,4780,4780,0
|
|
20250116,092300,5616625,4780,4780,4780,4780,0
|
|
20250116,092200,5616625,4780,4780,4780,4780,0
|
|
20250116,092100,5616625,4780,4780,4780,4780,0
|
|
20250116,092000,5616625,4780,4780,4780,4780,0
|
|
20250116,091900,5616625,4780,4780,4780,4780,0
|
|
20250116,091800,5616625,4780,4780,4780,4780,0
|
|
20250116,091700,5616625,4780,4780,4780,4780,0
|
|
20250116,091600,5616625,4780,4780,4780,4780,0
|
|
20250116,091500,5616625,4780,4780,4780,4780,0
|
|
20250116,091400,5616625,4780,4780,4780,4780,0
|
|
20250116,091300,5616625,4780,4750,4780,4750,10
|
|
20250116,091200,5568910,4700,4725,4725,4700,4
|
|
20250116,091100,5550065,4775,4725,4775,4700,11
|
|
20250116,091000,5497840,4775,4750,4775,4750,50
|
|
20250116,090900,5260285,4700,4710,4710,4700,44
|
|
20250116,090800,5053275,4750,4750,4750,4750,0
|
|
20250116,090700,5053275,4750,4750,4750,4750,0
|
|
20250116,090600,5053275,4750,4750,4750,4750,0
|
|
20250116,090500,5053275,4750,4750,4750,4750,0
|
|
20250116,090400,5053275,4750,4710,4750,4710,73
|
|
20250116,090300,4709400,4700,4700,4700,4700,0
|
|
20250116,090200,4709400,4700,4700,4700,4700,500
|
|
20250116,090100,2359400,4700,4700,4700,4700,500
|
|
20250116,090000,9400,4700,4700,4700,4700,2
|