701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203800,212985585,5200,5200,5200,5200,4406
|
|
20250117,203700,212985585,5200,5200,5200,5200,0
|
|
20250117,203600,212985585,5200,5200,5200,5200,0
|
|
20250117,203500,212985585,5200,5200,5200,5200,0
|
|
20250117,203400,212985585,5200,5200,5200,5200,0
|
|
20250117,203300,212985585,5200,5200,5200,5200,0
|
|
20250117,203200,212985585,5200,5200,5200,5200,0
|
|
20250117,203100,212985585,5200,5200,5200,5200,0
|
|
20250117,203000,212985585,5200,5200,5200,5200,0
|
|
20250117,202900,212985585,5200,5200,5200,5200,0
|
|
20250117,202800,212985585,5200,5200,5200,5200,0
|
|
20250117,202700,212985585,5200,5200,5200,5200,0
|
|
20250117,202600,212985585,5200,5200,5200,5200,0
|
|
20250117,202500,212985585,5200,5200,5200,5200,0
|
|
20250117,202400,212985585,5200,5200,5200,5200,0
|
|
20250117,202300,212985585,5200,5200,5200,5200,0
|
|
20250117,202200,212985585,5200,5200,5200,5200,0
|
|
20250117,202100,212985585,5200,5200,5200,5200,0
|
|
20250117,202000,212985585,5200,5200,5200,5200,0
|
|
20250117,201900,212985585,5200,5200,5200,5200,0
|
|
20250117,201800,212985585,5200,5200,5200,5200,0
|
|
20250117,201700,212985585,5200,5200,5200,5200,0
|
|
20250117,201600,212985585,5200,5200,5200,5200,0
|
|
20250117,201500,212985585,5200,5200,5200,5200,0
|
|
20250117,201400,212985585,5200,5200,5200,5200,0
|
|
20250117,201300,212985585,5200,5200,5200,5200,0
|
|
20250117,201200,212985585,5200,5200,5200,5200,0
|
|
20250117,201100,212985585,5200,5200,5200,5200,0
|
|
20250117,201000,212985585,5200,5200,5200,5200,0
|
|
20250117,200900,212985585,5200,5200,5200,5200,0
|
|
20250117,200800,212985585,5200,5200,5200,5200,4406
|
|
20250117,200700,212985585,5200,5200,5200,5200,0
|
|
20250117,200600,212985585,5200,5200,5200,5200,0
|
|
20250117,200500,212985585,5200,5200,5200,5200,0
|
|
20250117,200400,212985585,5200,5200,5200,5200,0
|
|
20250117,200300,212985585,5200,5200,5200,5200,0
|
|
20250117,200200,212985585,5200,5200,5200,5200,0
|
|
20250117,200100,212985585,5200,5200,5200,5200,0
|
|
20250117,200000,212985585,5200,5200,5200,5200,0
|
|
20250117,195900,212985585,5200,5200,5200,5200,0
|
|
20250117,195800,212985585,5200,5200,5200,5200,0
|
|
20250117,195700,212985585,5200,5200,5200,5200,0
|
|
20250117,195600,212985585,5200,5200,5200,5200,0
|
|
20250117,195500,212985585,5200,5200,5200,5200,0
|
|
20250117,195400,212985585,5200,5200,5200,5200,0
|
|
20250117,195300,212985585,5200,5200,5200,5200,0
|
|
20250117,195200,212985585,5200,5200,5200,5200,0
|
|
20250117,195100,212985585,5200,5200,5200,5200,0
|
|
20250117,195000,212985585,5200,5200,5200,5200,0
|
|
20250117,194900,212985585,5200,5200,5200,5200,0
|
|
20250117,194800,212985585,5200,5200,5200,5200,0
|
|
20250117,194700,212985585,5200,5200,5200,5200,0
|
|
20250117,194600,212985585,5200,5200,5200,5200,0
|
|
20250117,194500,212985585,5200,5200,5200,5200,0
|
|
20250117,194400,212985585,5200,5200,5200,5200,0
|
|
20250117,194300,212985585,5200,5200,5200,5200,0
|
|
20250117,194200,212985585,5200,5200,5200,5200,0
|
|
20250117,194100,212985585,5200,5200,5200,5200,0
|
|
20250117,194000,212985585,5200,5200,5200,5200,0
|
|
20250117,193900,212985585,5200,5200,5200,5200,0
|
|
20250117,193800,212985585,5200,5200,5200,5200,4406
|
|
20250117,193700,212985585,5200,5200,5200,5200,0
|
|
20250117,193600,212985585,5200,5200,5200,5200,0
|
|
20250117,193500,212985585,5200,5200,5200,5200,0
|
|
20250117,193400,212985585,5200,5200,5200,5200,0
|
|
20250117,193300,212985585,5200,5200,5200,5200,0
|
|
20250117,193200,212985585,5200,5200,5200,5200,0
|
|
20250117,193100,212985585,5200,5200,5200,5200,0
|
|
20250117,193000,212985585,5200,5200,5200,5200,0
|
|
20250117,192900,212985585,5200,5200,5200,5200,0
|
|
20250117,192800,212985585,5200,5200,5200,5200,0
|
|
20250117,192700,212985585,5200,5200,5200,5200,0
|
|
20250117,192600,212985585,5200,5200,5200,5200,0
|
|
20250117,192500,212985585,5200,5200,5200,5200,0
|
|
20250117,192400,212985585,5200,5200,5200,5200,0
|
|
20250117,192300,212985585,5200,5200,5200,5200,0
|
|
20250117,192200,212985585,5200,5200,5200,5200,0
|
|
20250117,192100,212985585,5200,5200,5200,5200,0
|
|
20250117,192000,212985585,5200,5200,5200,5200,0
|
|
20250117,191900,212985585,5200,5200,5200,5200,0
|
|
20250117,191800,212985585,5200,5200,5200,5200,0
|
|
20250117,191700,212985585,5200,5200,5200,5200,0
|
|
20250117,191600,212985585,5200,5200,5200,5200,0
|
|
20250117,191500,212985585,5200,5200,5200,5200,0
|
|
20250117,191400,212985585,5200,5200,5200,5200,0
|
|
20250117,191300,212985585,5200,5200,5200,5200,0
|
|
20250117,191200,212985585,5200,5200,5200,5200,0
|
|
20250117,191100,212985585,5200,5200,5200,5200,0
|
|
20250117,191000,212985585,5200,5200,5200,5200,0
|
|
20250117,190900,212985585,5200,5200,5200,5200,0
|
|
20250117,190800,212985585,5200,5200,5200,5200,4406
|
|
20250117,190700,212985585,5200,5200,5200,5200,0
|
|
20250117,190600,212985585,5200,5200,5200,5200,0
|
|
20250117,190500,212985585,5200,5200,5200,5200,0
|
|
20250117,190400,212985585,5200,5200,5200,5200,0
|
|
20250117,190300,212985585,5200,5200,5200,5200,0
|
|
20250117,190200,212985585,5200,5200,5200,5200,0
|
|
20250117,190100,212985585,5200,5200,5200,5200,0
|
|
20250117,190000,212985585,5200,5200,5200,5200,0
|
|
20250117,185900,212985585,5200,5200,5200,5200,0
|
|
20250117,185800,212985585,5200,5200,5200,5200,0
|
|
20250117,185700,212985585,5200,5200,5200,5200,0
|
|
20250117,185600,212985585,5200,5200,5200,5200,0
|
|
20250117,185500,212985585,5200,5200,5200,5200,0
|
|
20250117,185400,212985585,5200,5200,5200,5200,0
|
|
20250117,185300,212985585,5200,5200,5200,5200,0
|
|
20250117,185200,212985585,5200,5200,5200,5200,0
|
|
20250117,185100,212985585,5200,5200,5200,5200,0
|
|
20250117,185000,212985585,5200,5200,5200,5200,0
|
|
20250117,184900,212985585,5200,5200,5200,5200,0
|
|
20250117,184800,212985585,5200,5200,5200,5200,0
|
|
20250117,184700,212985585,5200,5200,5200,5200,0
|
|
20250117,184600,212985585,5200,5200,5200,5200,0
|
|
20250117,184500,212985585,5200,5200,5200,5200,0
|
|
20250117,184400,212985585,5200,5200,5200,5200,0
|
|
20250117,184300,212985585,5200,5200,5200,5200,0
|
|
20250117,184200,212985585,5200,5200,5200,5200,0
|
|
20250117,184100,212985585,5200,5200,5200,5200,0
|
|
20250117,184000,212985585,5200,5200,5200,5200,0
|
|
20250117,183900,212985585,5200,5200,5200,5200,0
|
|
20250117,183800,212985585,5200,5200,5200,5200,4406
|
|
20250117,183700,212985585,5200,5200,5200,5200,0
|
|
20250117,183600,212985585,5200,5200,5200,5200,0
|
|
20250117,183500,212985585,5200,5200,5200,5200,0
|
|
20250117,183400,212985585,5200,5200,5200,5200,0
|
|
20250117,183300,212985585,5200,5200,5200,5200,0
|
|
20250117,183200,212985585,5200,5200,5200,5200,0
|
|
20250117,183100,212985585,5200,5200,5200,5200,0
|
|
20250117,183000,212985585,5200,5200,5200,5200,0
|
|
20250117,182900,212985585,5200,5200,5200,5200,0
|
|
20250117,182800,212985585,5200,5200,5200,5200,0
|
|
20250117,182700,212985585,5200,5200,5200,5200,0
|
|
20250117,182600,212985585,5200,5200,5200,5200,0
|
|
20250117,182500,212985585,5200,5200,5200,5200,0
|
|
20250117,182400,212985585,5200,5200,5200,5200,0
|
|
20250117,182300,212985585,5200,5200,5200,5200,0
|
|
20250117,182200,212985585,5200,5200,5200,5200,0
|
|
20250117,182100,212985585,5200,5200,5200,5200,0
|
|
20250117,182000,212985585,5200,5200,5200,5200,0
|
|
20250117,181900,212985585,5200,5200,5200,5200,0
|
|
20250117,181800,212985585,5200,5200,5200,5200,0
|
|
20250117,181700,212985585,5200,5200,5200,5200,0
|
|
20250117,181600,212985585,5200,5200,5200,5200,0
|
|
20250117,181500,212985585,5200,5200,5200,5200,0
|
|
20250117,181400,212985585,5200,5200,5200,5200,0
|
|
20250117,181300,212985585,5200,5200,5200,5200,0
|
|
20250117,181200,212985585,5200,5200,5200,5200,0
|
|
20250117,181100,212985585,5200,5200,5200,5200,0
|
|
20250117,181000,212985585,5200,5200,5200,5200,0
|
|
20250117,180900,212985585,5200,5200,5200,5200,0
|
|
20250117,180800,212985585,5200,5200,5200,5200,4406
|
|
20250117,180700,212985585,5200,5200,5200,5200,0
|
|
20250117,180600,212985585,5200,5200,5200,5200,0
|
|
20250117,180500,212985585,5200,5200,5200,5200,0
|
|
20250117,180400,212985585,5200,5200,5200,5200,0
|
|
20250117,180300,212985585,5200,5200,5200,5200,0
|
|
20250117,180200,212985585,5200,5200,5200,5200,0
|
|
20250117,180100,212985585,5200,5200,5200,5200,0
|
|
20250117,180000,212985585,5200,5200,5200,5200,0
|
|
20250117,175900,212985585,5200,5200,5200,5200,0
|
|
20250117,175800,212985585,5200,5200,5200,5200,0
|
|
20250117,175700,212985585,5200,5200,5200,5200,0
|
|
20250117,175600,212985585,5200,5200,5200,5200,0
|
|
20250117,175500,212985585,5200,5200,5200,5200,0
|
|
20250117,175400,212985585,5200,5200,5200,5200,0
|
|
20250117,175300,212985585,5200,5200,5200,5200,0
|
|
20250117,175200,212985585,5200,5200,5200,5200,0
|
|
20250117,175100,212985585,5200,5200,5200,5200,0
|
|
20250117,175000,212985585,5200,5200,5200,5200,0
|
|
20250117,174900,212985585,5200,5200,5200,5200,0
|
|
20250117,174800,212985585,5200,5200,5200,5200,0
|
|
20250117,174700,212985585,5200,5200,5200,5200,0
|
|
20250117,174600,212985585,5200,5200,5200,5200,0
|
|
20250117,174500,212985585,5200,5200,5200,5200,0
|
|
20250117,174400,212985585,5200,5200,5200,5200,0
|
|
20250117,174300,212985585,5200,5200,5200,5200,0
|
|
20250117,174200,212985585,5200,5200,5200,5200,0
|
|
20250117,174100,212985585,5200,5200,5200,5200,0
|
|
20250117,174000,212985585,5200,5200,5200,5200,0
|
|
20250117,173900,212985585,5200,5200,5200,5200,0
|
|
20250117,173800,212985585,5200,5200,5200,5200,4406
|
|
20250117,173700,212985585,5200,5200,5200,5200,0
|
|
20250117,173600,212985585,5200,5200,5200,5200,0
|
|
20250117,173500,212985585,5200,5200,5200,5200,0
|
|
20250117,173400,212985585,5200,5200,5200,5200,0
|
|
20250117,173300,212985585,5200,5200,5200,5200,0
|
|
20250117,173200,212985585,5200,5200,5200,5200,0
|
|
20250117,173100,212985585,5200,5200,5200,5200,0
|
|
20250117,173000,212985585,5200,5200,5200,5200,0
|
|
20250117,172900,212985585,5200,5200,5200,5200,0
|
|
20250117,172800,212985585,5200,5200,5200,5200,0
|
|
20250117,172700,212985585,5200,5200,5200,5200,0
|
|
20250117,172600,212985585,5200,5200,5200,5200,0
|
|
20250117,172500,212985585,5200,5200,5200,5200,0
|
|
20250117,172400,212985585,5200,5200,5200,5200,0
|
|
20250117,172300,212985585,5200,5200,5200,5200,0
|
|
20250117,172200,212985585,5200,5200,5200,5200,0
|
|
20250117,172100,212985585,5200,5200,5200,5200,0
|
|
20250117,172000,212985585,5200,5200,5200,5200,0
|
|
20250117,171900,212985585,5200,5200,5200,5200,0
|
|
20250117,171800,212985585,5200,5200,5200,5200,0
|
|
20250117,171700,212985585,5200,5200,5200,5200,0
|
|
20250117,171600,212985585,5200,5200,5200,5200,0
|
|
20250117,171500,212985585,5200,5200,5200,5200,0
|
|
20250117,171400,212985585,5200,5200,5200,5200,0
|
|
20250117,171300,212985585,5200,5200,5200,5200,0
|
|
20250117,171200,212985585,5200,5200,5200,5200,0
|
|
20250117,171100,212985585,5200,5200,5200,5200,0
|
|
20250117,171000,212985585,5200,5200,5200,5200,0
|
|
20250117,170900,212985585,5200,5200,5200,5200,0
|
|
20250117,170800,212985585,5200,5200,5200,5200,4406
|
|
20250117,170700,212985585,5200,5200,5200,5200,0
|
|
20250117,170600,212985585,5200,5200,5200,5200,0
|
|
20250117,170500,212985585,5200,5200,5200,5200,0
|
|
20250117,170400,212985585,5200,5200,5200,5200,0
|
|
20250117,170300,212985585,5200,5200,5200,5200,0
|
|
20250117,170200,212985585,5200,5200,5200,5200,0
|
|
20250117,170100,212985585,5200,5200,5200,5200,0
|
|
20250117,170000,212985585,5200,5200,5200,5200,0
|
|
20250117,165900,212985585,5200,5200,5200,5200,0
|
|
20250117,165800,212985585,5200,5200,5200,5200,0
|
|
20250117,165700,212985585,5200,5200,5200,5200,0
|
|
20250117,165600,212985585,5200,5200,5200,5200,0
|
|
20250117,165500,212985585,5200,5200,5200,5200,0
|
|
20250117,165400,212985585,5200,5200,5200,5200,0
|
|
20250117,165300,212985585,5200,5200,5200,5200,0
|
|
20250117,165200,212985585,5200,5200,5200,5200,0
|
|
20250117,165100,212985585,5200,5200,5200,5200,0
|
|
20250117,165000,212985585,5200,5200,5200,5200,0
|
|
20250117,164900,212985585,5200,5200,5200,5200,0
|
|
20250117,164800,212985585,5200,5200,5200,5200,0
|
|
20250117,164700,212985585,5200,5200,5200,5200,0
|
|
20250117,164600,212985585,5200,5200,5200,5200,0
|
|
20250117,164500,212985585,5200,5200,5200,5200,0
|
|
20250117,164400,212985585,5200,5200,5200,5200,0
|
|
20250117,164300,212985585,5200,5200,5200,5200,0
|
|
20250117,164200,212985585,5200,5200,5200,5200,0
|
|
20250117,164100,212985585,5200,5200,5200,5200,0
|
|
20250117,164000,212985585,5200,5200,5200,5200,0
|
|
20250117,163900,212985585,5200,5200,5200,5200,0
|
|
20250117,163800,212985585,5200,5200,5200,5200,4406
|
|
20250117,163700,212985585,5200,5200,5200,5200,0
|
|
20250117,163600,212985585,5200,5200,5200,5200,0
|
|
20250117,163500,212985585,5200,5200,5200,5200,0
|
|
20250117,163400,212985585,5200,5200,5200,5200,0
|
|
20250117,163300,212985585,5200,5200,5200,5200,0
|
|
20250117,163200,212985585,5200,5200,5200,5200,0
|
|
20250117,163100,212985585,5200,5200,5200,5200,0
|
|
20250117,163000,212985585,5200,5200,5200,5200,0
|
|
20250117,162900,212985585,5200,5200,5200,5200,0
|
|
20250117,162800,212985585,5200,5200,5200,5200,0
|
|
20250117,162700,212985585,5200,5200,5200,5200,0
|
|
20250117,162600,212985585,5200,5200,5200,5200,0
|
|
20250117,162500,212985585,5200,5200,5200,5200,0
|
|
20250117,162400,212985585,5200,5200,5200,5200,0
|
|
20250117,162300,212985585,5200,5200,5200,5200,0
|
|
20250117,162200,212985585,5200,5200,5200,5200,0
|
|
20250117,162100,212985585,5200,5200,5200,5200,0
|
|
20250117,162000,212985585,5200,5200,5200,5200,0
|
|
20250117,161900,212985585,5200,5200,5200,5200,0
|
|
20250117,161800,212985585,5200,5200,5200,5200,0
|
|
20250117,161700,212985585,5200,5200,5200,5200,0
|
|
20250117,161600,212985585,5200,5200,5200,5200,0
|
|
20250117,161500,212985585,5200,5200,5200,5200,0
|
|
20250117,161400,212985585,5200,5200,5200,5200,0
|
|
20250117,161300,212985585,5200,5200,5200,5200,0
|
|
20250117,161200,212985585,5200,5200,5200,5200,0
|
|
20250117,161100,212985585,5200,5200,5200,5200,0
|
|
20250117,161000,212985585,5200,5200,5200,5200,0
|
|
20250117,160900,212985585,5200,5200,5200,5200,0
|
|
20250117,160800,212985585,5200,5200,5200,5200,4406
|
|
20250117,160700,212985585,5200,5200,5200,5200,0
|
|
20250117,160600,212985585,5200,5200,5200,5200,0
|
|
20250117,160500,212985585,5200,5200,5200,5200,0
|
|
20250117,160400,212985585,5200,5200,5200,5200,0
|
|
20250117,160300,212985585,5200,5200,5200,5200,0
|
|
20250117,160200,212985585,5200,5200,5200,5200,0
|
|
20250117,160100,212985585,5200,5200,5200,5200,0
|
|
20250117,160000,212985585,5200,5200,5200,5200,0
|
|
20250117,155900,212985585,5200,5200,5200,5200,0
|
|
20250117,155800,212985585,5200,5200,5200,5200,0
|
|
20250117,155700,212985585,5200,5200,5200,5200,0
|
|
20250117,155600,212985585,5200,5200,5200,5200,0
|
|
20250117,155500,212985585,5200,5200,5200,5200,0
|
|
20250117,155400,212985585,5200,5200,5200,5200,0
|
|
20250117,155300,212985585,5200,5200,5200,5200,0
|
|
20250117,155200,212985585,5200,5200,5200,5200,0
|
|
20250117,155100,212985585,5200,5200,5200,5200,0
|
|
20250117,155000,212985585,5200,5200,5200,5200,0
|
|
20250117,154900,212985585,5200,5200,5200,5200,0
|
|
20250117,154800,212985585,5200,5200,5200,5200,0
|
|
20250117,154700,212985585,5200,5200,5200,5200,0
|
|
20250117,154600,212985585,5200,5200,5200,5200,0
|
|
20250117,154500,212985585,5200,5200,5200,5200,0
|
|
20250117,154400,212985585,5200,5200,5200,5200,0
|
|
20250117,154300,212985585,5200,5200,5200,5200,0
|
|
20250117,154200,212985585,5200,5200,5200,5200,0
|
|
20250117,154100,212985585,5200,5200,5200,5200,0
|
|
20250117,154000,212985585,5200,5200,5200,5200,0
|
|
20250117,153900,212985585,5200,5200,5200,5200,0
|
|
20250117,153800,212985585,5200,5200,5200,5200,4406
|
|
20250117,153700,212985585,5200,5200,5200,5200,0
|
|
20250117,153600,212985585,5200,5200,5200,5200,0
|
|
20250117,153500,212985585,5200,5200,5200,5200,0
|
|
20250117,153400,212985585,5200,5200,5200,5200,0
|
|
20250117,153300,212985585,5200,5200,5200,5200,0
|
|
20250117,153200,212985585,5200,5200,5200,5200,0
|
|
20250117,153100,212985585,5200,5200,5200,5200,0
|
|
20250117,153000,212985585,5200,5200,5200,5200,4406
|
|
20250117,152900,190074385,5180,5180,5180,5180,0
|
|
20250117,152800,190074385,5180,5180,5180,5180,0
|
|
20250117,152700,190074385,5180,5180,5180,5180,0
|
|
20250117,152600,190074385,5180,5180,5180,5180,0
|
|
20250117,152500,190074385,5180,5180,5180,5180,0
|
|
20250117,152400,190074385,5180,5180,5180,5180,0
|
|
20250117,152300,190074385,5180,5180,5180,5180,0
|
|
20250117,152200,190074385,5180,5180,5180,5180,0
|
|
20250117,152100,190074385,5180,5180,5180,5180,0
|
|
20250117,152000,190074385,5180,5180,5180,5180,0
|
|
20250117,151900,190074385,5180,5130,5180,5120,2995
|
|
20250117,151800,174648675,5150,5130,5150,5130,411
|
|
20250117,151700,172532745,5130,5150,5150,5130,795
|
|
20250117,151600,168442135,5160,5040,5160,5040,3151
|
|
20250117,151500,152322445,5080,5040,5080,5040,1060
|
|
20250117,151400,146962925,5050,5040,5050,5040,398
|
|
20250117,151300,144955625,5050,5050,5050,5040,91
|
|
20250117,151200,144496475,5050,5020,5050,5020,1529
|
|
20250117,151100,136805125,5030,5040,5040,5030,1287
|
|
20250117,151000,130331505,5030,5070,5100,5010,522
|
|
20250117,150900,127706015,5060,5020,5110,4965,2172
|
|
20250117,150800,116691675,5010,4950,5010,4950,3715
|
|
20250117,150700,98266835,4945,4930,4945,4930,566
|
|
20250117,150600,95468210,4930,4930,4930,4925,1600
|
|
20250117,150500,87580215,4930,4925,4930,4925,50
|
|
20250117,150400,87333735,4930,4930,4930,4930,5
|
|
20250117,150300,87309085,4930,4920,4935,4920,1863
|
|
20250117,150200,78125045,4920,4920,4925,4920,88
|
|
20250117,150100,77691845,4920,4845,4920,4845,1882
|
|
20250117,150000,68499460,4840,4790,4840,4790,1253
|
|
20250117,145900,62473560,4790,4790,4790,4790,0
|
|
20250117,145800,62473560,4790,4790,4790,4790,0
|
|
20250117,145700,62473560,4790,4790,4790,4790,0
|
|
20250117,145600,62473560,4790,4780,4790,4780,228
|
|
20250117,145500,61383710,4790,4785,4790,4780,944
|
|
20250117,145400,56869165,4775,4785,4785,4775,948
|
|
20250117,145300,52340895,4785,4785,4785,4785,240
|
|
20250117,145200,51192495,4780,4780,4780,4780,422
|
|
20250117,145100,49175335,4785,4775,4785,4775,1511
|
|
20250117,145000,41954700,4770,4770,4770,4770,532
|
|
20250117,144900,39417060,4770,4765,4770,4765,770
|
|
20250117,144800,35746160,4760,4760,4760,4760,0
|
|
20250117,144700,35746160,4760,4760,4760,4760,346
|
|
20250117,144600,34099200,4760,4760,4760,4760,16
|
|
20250117,144500,34023040,4760,4760,4760,4760,429
|
|
20250117,144400,31981000,4725,4725,4725,4725,0
|
|
20250117,144300,31981000,4725,4725,4725,4725,0
|
|
20250117,144200,31981000,4725,4725,4725,4725,0
|
|
20250117,144100,31981000,4725,4725,4725,4725,100
|
|
20250117,144000,31508500,4730,4740,4740,4730,11
|
|
20250117,143900,31456460,4770,4770,4770,4770,0
|
|
20250117,143800,31456460,4770,4770,4770,4770,0
|
|
20250117,143700,31456460,4770,4770,4770,4770,0
|
|
20250117,143600,31456460,4770,4770,4770,4770,0
|
|
20250117,143500,31456460,4770,4770,4770,4770,0
|
|
20250117,143400,31456460,4770,4770,4770,4770,0
|
|
20250117,143300,31456460,4770,4770,4770,4770,0
|
|
20250117,143200,31456460,4770,4770,4770,4770,0
|
|
20250117,143100,31456460,4770,4770,4770,4770,0
|
|
20250117,143000,31456460,4770,4770,4770,4770,0
|
|
20250117,142900,31456460,4770,4770,4770,4770,0
|
|
20250117,142800,31456460,4770,4770,4770,4770,0
|
|
20250117,142700,31456460,4770,4770,4770,4770,0
|
|
20250117,142600,31456460,4770,4770,4770,4770,0
|
|
20250117,142500,31456460,4770,4770,4770,4770,0
|
|
20250117,142400,31456460,4770,4770,4770,4770,0
|
|
20250117,142300,31456460,4770,4770,4770,4770,0
|
|
20250117,142200,31456460,4770,4770,4770,4770,0
|
|
20250117,142100,31456460,4770,4770,4770,4770,0
|
|
20250117,142000,31456460,4770,4770,4770,4770,0
|
|
20250117,141900,31456460,4770,4770,4770,4770,0
|
|
20250117,141800,31456460,4770,4770,4770,4770,0
|
|
20250117,141700,31456460,4770,4770,4770,4770,0
|
|
20250117,141600,31456460,4770,4770,4770,4770,0
|
|
20250117,141500,31456460,4770,4770,4770,4770,0
|
|
20250117,141400,31456460,4770,4770,4770,4770,0
|
|
20250117,141300,31456460,4770,4770,4770,4770,0
|
|
20250117,141200,31456460,4770,4770,4770,4770,0
|
|
20250117,141100,31456460,4770,4770,4770,4770,0
|
|
20250117,141000,31456460,4770,4770,4770,4770,0
|
|
20250117,140900,31456460,4770,4770,4770,4770,0
|
|
20250117,140800,31456460,4770,4770,4770,4770,0
|
|
20250117,140700,31456460,4770,4770,4770,4770,0
|
|
20250117,140600,31456460,4770,4770,4770,4770,0
|
|
20250117,140500,31456460,4770,4770,4770,4770,0
|
|
20250117,140400,31456460,4770,4770,4770,4770,0
|
|
20250117,140300,31456460,4770,4770,4770,4770,0
|
|
20250117,140200,31456460,4770,4770,4770,4770,0
|
|
20250117,140100,31456460,4770,4770,4770,4770,0
|
|
20250117,140000,31456460,4770,4770,4770,4770,0
|
|
20250117,135900,31456460,4770,4770,4770,4770,0
|
|
20250117,135800,31456460,4770,4770,4770,4770,0
|
|
20250117,135700,31456460,4770,4765,4770,4765,6
|
|
20250117,135600,31427865,4770,4770,4770,4770,0
|
|
20250117,135500,31427865,4770,4770,4770,4770,0
|
|
20250117,135400,31427865,4770,4770,4770,4770,0
|
|
20250117,135300,31427865,4770,4770,4770,4770,0
|
|
20250117,135200,31427865,4770,4750,4770,4750,8
|
|
20250117,135100,31389810,4750,4750,4750,4750,0
|
|
20250117,135000,31389810,4750,4750,4750,4750,0
|
|
20250117,134900,31389810,4750,4750,4750,4750,0
|
|
20250117,134800,31389810,4750,4750,4750,4750,0
|
|
20250117,134700,31389810,4750,4750,4750,4750,1
|
|
20250117,134600,31385060,4755,4755,4755,4755,0
|
|
20250117,134500,31385060,4755,4755,4755,4755,0
|
|
20250117,134400,31385060,4755,4755,4755,4755,0
|
|
20250117,134300,31385060,4755,4755,4755,4755,0
|
|
20250117,134200,31385060,4755,4755,4755,4755,0
|
|
20250117,134100,31385060,4755,4755,4755,4755,0
|
|
20250117,134000,31385060,4755,4755,4755,4755,0
|
|
20250117,133900,31385060,4755,4755,4755,4755,0
|
|
20250117,133800,31385060,4755,4755,4755,4755,0
|
|
20250117,133700,31385060,4755,4755,4755,4755,0
|
|
20250117,133600,31385060,4755,4755,4755,4755,0
|
|
20250117,133500,31385060,4755,4755,4755,4755,0
|
|
20250117,133400,31385060,4755,4755,4755,4755,0
|
|
20250117,133300,31385060,4755,4755,4755,4755,0
|
|
20250117,133200,31385060,4755,4755,4755,4755,0
|
|
20250117,133100,31385060,4755,4755,4755,4755,0
|
|
20250117,133000,31385060,4755,4755,4755,4755,0
|
|
20250117,132900,31385060,4755,4755,4755,4755,0
|
|
20250117,132800,31385060,4755,4755,4755,4755,0
|
|
20250117,132700,31385060,4755,4755,4755,4755,200
|
|
20250117,132600,30434060,4755,4755,4755,4755,0
|
|
20250117,132500,30434060,4755,4755,4755,4755,200
|
|
20250117,132400,29483060,4755,4750,4755,4750,195
|
|
20250117,132300,28556385,4750,4720,4750,4720,1502
|
|
20250117,132200,21434230,4705,4700,4705,4700,500
|
|
20250117,132100,19083220,4700,4700,4700,4700,0
|
|
20250117,132000,19083220,4700,4700,4700,4700,0
|
|
20250117,131900,19083220,4700,4700,4700,4700,0
|
|
20250117,131800,19083220,4700,4700,4700,4700,0
|
|
20250117,131700,19083220,4700,4700,4700,4700,0
|
|
20250117,131600,19083220,4700,4700,4700,4700,0
|
|
20250117,131500,19083220,4700,4700,4700,4700,0
|
|
20250117,131400,19083220,4700,4700,4700,4700,0
|
|
20250117,131300,19083220,4700,4700,4700,4700,0
|
|
20250117,131200,19083220,4700,4700,4700,4700,0
|
|
20250117,131100,19083220,4700,4700,4700,4700,0
|
|
20250117,131000,19083220,4700,4700,4700,4700,1
|
|
20250117,130900,19078520,4695,4695,4695,4695,2
|
|
20250117,130800,19069130,4705,4705,4705,4705,0
|
|
20250117,130700,19069130,4705,4705,4705,4705,0
|
|
20250117,130600,19069130,4705,4705,4705,4705,0
|
|
20250117,130500,19069130,4705,4705,4705,4705,0
|
|
20250117,130400,19069130,4705,4705,4705,4705,0
|
|
20250117,130300,19069130,4705,4705,4705,4705,0
|
|
20250117,130200,19069130,4705,4705,4705,4705,0
|
|
20250117,130100,19069130,4705,4705,4705,4705,0
|
|
20250117,130000,19069130,4705,4705,4705,4705,0
|
|
20250117,125900,19069130,4705,4705,4705,4705,0
|
|
20250117,125800,19069130,4705,4705,4705,4705,0
|
|
20250117,125700,19069130,4705,4705,4705,4705,0
|
|
20250117,125600,19069130,4705,4705,4705,4705,0
|
|
20250117,125500,19069130,4705,4705,4705,4705,0
|
|
20250117,125400,19069130,4705,4705,4705,4705,0
|
|
20250117,125300,19069130,4705,4705,4705,4705,0
|
|
20250117,125200,19069130,4705,4705,4705,4705,0
|
|
20250117,125100,19069130,4705,4705,4705,4705,0
|
|
20250117,125000,19069130,4705,4705,4705,4705,5
|
|
20250117,124900,19045605,4705,4705,4705,4705,0
|
|
20250117,124800,19045605,4705,4705,4705,4705,0
|
|
20250117,124700,19045605,4705,4705,4705,4705,0
|
|
20250117,124600,19045605,4705,4705,4705,4705,1
|
|
20250117,124500,19040900,4705,4705,4705,4705,0
|
|
20250117,124400,19040900,4705,4705,4705,4705,0
|
|
20250117,124300,19040900,4705,4705,4705,4705,0
|
|
20250117,124200,19040900,4705,4705,4705,4705,0
|
|
20250117,124100,19040900,4705,4705,4705,4705,0
|
|
20250117,124000,19040900,4705,4705,4705,4705,0
|
|
20250117,123900,19040900,4705,4705,4705,4705,0
|
|
20250117,123800,19040900,4705,4705,4705,4705,0
|
|
20250117,123700,19040900,4705,4705,4705,4705,0
|
|
20250117,123600,19040900,4705,4705,4705,4705,0
|
|
20250117,123500,19040900,4705,4705,4705,4705,0
|
|
20250117,123400,19040900,4705,4705,4705,4705,0
|
|
20250117,123300,19040900,4705,4705,4705,4705,0
|
|
20250117,123200,19040900,4705,4705,4705,4705,0
|
|
20250117,123100,19040900,4705,4705,4705,4705,0
|
|
20250117,123000,19040900,4705,4705,4705,4705,0
|
|
20250117,122900,19040900,4705,4705,4705,4705,0
|
|
20250117,122800,19040900,4705,4705,4705,4705,0
|
|
20250117,122700,19040900,4705,4705,4705,4705,0
|
|
20250117,122600,19040900,4705,4705,4705,4705,0
|
|
20250117,122500,19040900,4705,4705,4705,4705,0
|
|
20250117,122400,19040900,4705,4705,4705,4705,0
|
|
20250117,122300,19040900,4705,4705,4705,4705,0
|
|
20250117,122200,19040900,4705,4705,4705,4705,0
|
|
20250117,122100,19040900,4705,4705,4705,4705,0
|
|
20250117,122000,19040900,4705,4705,4705,4705,0
|
|
20250117,121900,19040900,4705,4705,4705,4705,0
|
|
20250117,121800,19040900,4705,4705,4705,4705,0
|
|
20250117,121700,19040900,4705,4705,4705,4705,0
|
|
20250117,121600,19040900,4705,4705,4705,4705,0
|
|
20250117,121500,19040900,4705,4705,4705,4705,0
|
|
20250117,121400,19040900,4705,4705,4705,4705,0
|
|
20250117,121300,19040900,4705,4705,4705,4705,0
|
|
20250117,121200,19040900,4705,4705,4705,4705,0
|
|
20250117,121100,19040900,4705,4705,4705,4705,1
|
|
20250117,121000,19036195,4705,4705,4705,4705,0
|
|
20250117,120900,19036195,4705,4705,4705,4705,0
|
|
20250117,120800,19036195,4705,4705,4705,4705,0
|
|
20250117,120700,19036195,4705,4705,4705,4705,0
|
|
20250117,120600,19036195,4705,4705,4705,4705,50
|
|
20250117,120500,18800945,4705,4705,4705,4705,0
|
|
20250117,120400,18800945,4705,4705,4705,4705,0
|
|
20250117,120300,18800945,4705,4705,4705,4705,0
|
|
20250117,120200,18800945,4705,4705,4705,4705,0
|
|
20250117,120100,18800945,4705,4705,4705,4705,0
|
|
20250117,120000,18800945,4705,4705,4705,4705,0
|
|
20250117,115900,18800945,4705,4705,4705,4705,0
|
|
20250117,115800,18800945,4705,4705,4705,4705,0
|
|
20250117,115700,18800945,4705,4705,4705,4705,0
|
|
20250117,115600,18800945,4705,4705,4705,4705,0
|
|
20250117,115500,18800945,4705,4705,4705,4705,0
|
|
20250117,115400,18800945,4705,4705,4705,4705,0
|
|
20250117,115300,18800945,4705,4705,4705,4705,0
|
|
20250117,115200,18800945,4705,4705,4705,4705,0
|
|
20250117,115100,18800945,4705,4705,4705,4705,0
|
|
20250117,115000,18800945,4705,4705,4705,4705,0
|
|
20250117,114900,18800945,4705,4705,4705,4705,0
|
|
20250117,114800,18800945,4705,4705,4705,4705,20
|
|
20250117,114700,18706845,4705,4705,4705,4705,0
|
|
20250117,114600,18706845,4705,4705,4705,4705,0
|
|
20250117,114500,18706845,4705,4705,4705,4705,1
|
|
20250117,114400,18702140,4705,4705,4705,4705,0
|
|
20250117,114300,18702140,4705,4705,4705,4705,0
|
|
20250117,114200,18702140,4705,4705,4705,4705,0
|
|
20250117,114100,18702140,4705,4705,4705,4705,0
|
|
20250117,114000,18702140,4705,4705,4705,4705,0
|
|
20250117,113900,18702140,4705,4705,4705,4705,0
|
|
20250117,113800,18702140,4705,4705,4705,4705,0
|
|
20250117,113700,18702140,4705,4705,4705,4705,0
|
|
20250117,113600,18702140,4705,4705,4705,4705,0
|
|
20250117,113500,18702140,4705,4705,4705,4705,0
|
|
20250117,113400,18702140,4705,4705,4705,4705,0
|
|
20250117,113300,18702140,4705,4705,4705,4705,0
|
|
20250117,113200,18702140,4705,4705,4705,4705,9
|
|
20250117,113100,18659795,4720,4720,4720,4720,0
|
|
20250117,113000,18659795,4720,4720,4720,4720,0
|
|
20250117,112900,18659795,4720,4720,4720,4720,0
|
|
20250117,112800,18659795,4720,4720,4720,4720,0
|
|
20250117,112700,18659795,4720,4720,4720,4720,0
|
|
20250117,112600,18659795,4720,4720,4720,4720,0
|
|
20250117,112500,18659795,4720,4720,4720,4720,0
|
|
20250117,112400,18659795,4720,4720,4720,4720,0
|
|
20250117,112300,18659795,4720,4720,4720,4720,0
|
|
20250117,112200,18659795,4720,4720,4720,4720,0
|
|
20250117,112100,18659795,4720,4720,4720,4720,0
|
|
20250117,112000,18659795,4720,4720,4720,4720,0
|
|
20250117,111900,18659795,4720,4720,4720,4720,0
|
|
20250117,111800,18659795,4720,4720,4720,4720,0
|
|
20250117,111700,18659795,4720,4720,4720,4720,0
|
|
20250117,111600,18659795,4720,4720,4720,4720,0
|
|
20250117,111500,18659795,4720,4705,4720,4705,67
|
|
20250117,111400,18344545,4725,4725,4725,4725,0
|
|
20250117,111300,18344545,4725,4725,4725,4725,0
|
|
20250117,111200,18344545,4725,4725,4725,4725,0
|
|
20250117,111100,18344545,4725,4725,4725,4725,0
|
|
20250117,111000,18344545,4725,4725,4725,4725,0
|
|
20250117,110900,18344545,4725,4725,4725,4725,0
|
|
20250117,110800,18344545,4725,4725,4725,4725,0
|
|
20250117,110700,18344545,4725,4725,4725,4725,0
|
|
20250117,110600,18344545,4725,4725,4725,4725,0
|
|
20250117,110500,18344545,4725,4725,4725,4725,0
|
|
20250117,110400,18344545,4725,4725,4725,4725,0
|
|
20250117,110300,18344545,4725,4725,4725,4725,0
|
|
20250117,110200,18344545,4725,4725,4725,4725,0
|
|
20250117,110100,18344545,4725,4725,4725,4725,0
|
|
20250117,110000,18344545,4725,4725,4725,4725,0
|
|
20250117,105900,18344545,4725,4725,4725,4725,0
|
|
20250117,105800,18344545,4725,4725,4725,4725,0
|
|
20250117,105700,18344545,4725,4725,4725,4725,0
|
|
20250117,105600,18344545,4725,4725,4725,4725,0
|
|
20250117,105500,18344545,4725,4725,4725,4725,0
|
|
20250117,105400,18344545,4725,4725,4725,4725,0
|
|
20250117,105300,18344545,4725,4725,4725,4725,0
|
|
20250117,105200,18344545,4725,4735,4735,4725,200
|
|
20250117,105100,17397735,4735,4735,4735,4735,0
|
|
20250117,105000,17397735,4735,4735,4735,4735,0
|
|
20250117,104900,17397735,4735,4735,4735,4735,4
|
|
20250117,104800,17378795,4735,4735,4735,4735,15
|
|
20250117,104700,17307770,4745,4745,4745,4745,0
|
|
20250117,104600,17307770,4745,4745,4745,4745,0
|
|
20250117,104500,17307770,4745,4745,4745,4745,0
|
|
20250117,104400,17307770,4745,4745,4745,4745,0
|
|
20250117,104300,17307770,4745,4745,4745,4745,0
|
|
20250117,104200,17307770,4745,4745,4745,4745,0
|
|
20250117,104100,17307770,4745,4745,4745,4745,0
|
|
20250117,104000,17307770,4745,4735,4745,4735,3
|
|
20250117,103900,17293550,4745,4745,4745,4745,0
|
|
20250117,103800,17293550,4745,4745,4745,4745,0
|
|
20250117,103700,17293550,4745,4720,4745,4720,57
|
|
20250117,103600,17023775,4710,4710,4710,4710,1
|
|
20250117,103500,17019065,4665,4710,4710,4665,999
|
|
20250117,103400,12358390,4745,4745,4745,4745,0
|
|
20250117,103300,12358390,4745,4745,4745,4745,0
|
|
20250117,103200,12358390,4745,4745,4745,4745,0
|
|
20250117,103100,12358390,4745,4745,4745,4745,0
|
|
20250117,103000,12358390,4745,4745,4745,4745,0
|
|
20250117,102900,12358390,4745,4745,4745,4745,0
|
|
20250117,102800,12358390,4745,4745,4745,4745,0
|
|
20250117,102700,12358390,4745,4745,4745,4745,0
|
|
20250117,102600,12358390,4745,4745,4745,4745,0
|
|
20250117,102500,12358390,4745,4745,4745,4745,0
|
|
20250117,102400,12358390,4745,4745,4745,4745,0
|
|
20250117,102300,12358390,4745,4745,4745,4745,0
|
|
20250117,102200,12358390,4745,4745,4745,4745,0
|
|
20250117,102100,12358390,4745,4745,4745,4745,0
|
|
20250117,102000,12358390,4745,4745,4745,4745,0
|
|
20250117,101900,12358390,4745,4745,4745,4745,0
|
|
20250117,101800,12358390,4745,4745,4745,4745,1
|
|
20250117,101700,12353645,4750,4750,4750,4750,0
|
|
20250117,101600,12353645,4750,4750,4750,4750,0
|
|
20250117,101500,12353645,4750,4750,4750,4750,0
|
|
20250117,101400,12353645,4750,4750,4750,4750,0
|
|
20250117,101300,12353645,4750,4750,4750,4750,0
|
|
20250117,101200,12353645,4750,4750,4750,4750,0
|
|
20250117,101100,12353645,4750,4750,4750,4750,0
|
|
20250117,101000,12353645,4750,4750,4750,4750,0
|
|
20250117,100900,12353645,4750,4750,4750,4750,0
|
|
20250117,100800,12353645,4750,4750,4750,4750,0
|
|
20250117,100700,12353645,4750,4750,4750,4750,0
|
|
20250117,100600,12353645,4750,4750,4750,4750,0
|
|
20250117,100500,12353645,4750,4750,4750,4750,0
|
|
20250117,100400,12353645,4750,4750,4750,4750,0
|
|
20250117,100300,12353645,4750,4750,4750,4750,0
|
|
20250117,100200,12353645,4750,4750,4750,4750,0
|
|
20250117,100100,12353645,4750,4750,4750,4750,0
|
|
20250117,100000,12353645,4750,4750,4750,4750,0
|
|
20250117,095900,12353645,4750,4750,4750,4750,12
|
|
20250117,095800,12296645,4750,4750,4750,4750,0
|
|
20250117,095700,12296645,4750,4750,4750,4750,0
|
|
20250117,095600,12296645,4750,4750,4750,4750,0
|
|
20250117,095500,12296645,4750,4750,4750,4750,0
|
|
20250117,095400,12296645,4750,4750,4750,4750,0
|
|
20250117,095300,12296645,4750,4750,4750,4750,0
|
|
20250117,095200,12296645,4750,4750,4750,4750,1
|
|
20250117,095100,12291895,4710,4720,4720,4710,250
|
|
20250117,095000,11114025,4750,4750,4750,4750,0
|
|
20250117,094900,11114025,4750,4750,4750,4750,0
|
|
20250117,094800,11114025,4750,4750,4750,4750,0
|
|
20250117,094700,11114025,4750,4750,4750,4750,0
|
|
20250117,094600,11114025,4750,4750,4750,4750,0
|
|
20250117,094500,11114025,4750,4750,4750,4750,5
|
|
20250117,094400,11090275,4750,4750,4750,4750,2
|
|
20250117,094300,11080775,4765,4765,4765,4765,0
|
|
20250117,094200,11080775,4765,4765,4765,4765,0
|
|
20250117,094100,11080775,4765,4765,4765,4765,0
|
|
20250117,094000,11080775,4765,4765,4765,4765,0
|
|
20250117,093900,11080775,4765,4765,4765,4765,0
|
|
20250117,093800,11080775,4765,4765,4765,4765,0
|
|
20250117,093700,11080775,4765,4765,4765,4765,0
|
|
20250117,093600,11080775,4765,4765,4765,4765,0
|
|
20250117,093500,11080775,4765,4765,4765,4765,0
|
|
20250117,093400,11080775,4765,4765,4765,4765,0
|
|
20250117,093300,11080775,4765,4765,4765,4765,0
|
|
20250117,093200,11080775,4765,4765,4765,4765,0
|
|
20250117,093100,11080775,4765,4765,4765,4765,0
|
|
20250117,093000,11080775,4765,4765,4765,4765,0
|
|
20250117,092900,11080775,4765,4765,4765,4765,0
|
|
20250117,092800,11080775,4765,4765,4765,4765,0
|
|
20250117,092700,11080775,4765,4765,4765,4765,0
|
|
20250117,092600,11080775,4765,4765,4765,4765,0
|
|
20250117,092500,11080775,4765,4765,4765,4765,0
|
|
20250117,092400,11080775,4765,4760,4765,4760,2
|
|
20250117,092300,11071250,4715,4715,4715,4715,0
|
|
20250117,092200,11071250,4715,4715,4715,4715,0
|
|
20250117,092100,11071250,4715,4715,4715,4715,0
|
|
20250117,092000,11071250,4715,4715,4715,4715,0
|
|
20250117,091900,11071250,4715,4715,4715,4715,0
|
|
20250117,091800,11071250,4715,4715,4715,4715,0
|
|
20250117,091700,11071250,4715,4715,4715,4715,0
|
|
20250117,091600,11071250,4715,4715,4715,4715,0
|
|
20250117,091500,11071250,4715,4715,4715,4715,200
|
|
20250117,091400,10128250,4715,4715,4715,4715,0
|
|
20250117,091300,10128250,4715,4715,4715,4715,1
|
|
20250117,091200,10123535,4765,4765,4765,4765,0
|
|
20250117,091100,10123535,4765,4710,4765,4710,100
|
|
20250117,091000,9647970,4665,4720,4720,4665,1000
|
|
20250117,090900,4946570,4770,4770,4770,4770,0
|
|
20250117,090800,4946570,4770,4725,4770,4710,1012
|
|
20250117,090700,171720,4770,4770,4770,4770,0
|
|
20250117,090600,171720,4770,4770,4770,4770,0
|
|
20250117,090500,171720,4770,4770,4770,4770,0
|
|
20250117,090400,171720,4770,4770,4770,4770,0
|
|
20250117,090300,171720,4770,4770,4770,4770,0
|
|
20250117,090200,171720,4770,4770,4770,4770,1
|
|
20250117,090100,166950,4770,4770,4770,4770,0
|
|
20250117,090000,166950,4770,4770,4770,4770,35
|