628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192500,51519925,2860,2860,2860,2860,976
|
|
20250122,192400,51519925,2860,2860,2860,2860,0
|
|
20250122,192300,51519925,2860,2860,2860,2860,0
|
|
20250122,192200,51519925,2860,2860,2860,2860,0
|
|
20250122,192100,51519925,2860,2860,2860,2860,0
|
|
20250122,192000,51519925,2860,2860,2860,2860,0
|
|
20250122,191900,51519925,2860,2860,2860,2860,0
|
|
20250122,191800,51519925,2860,2860,2860,2860,0
|
|
20250122,191700,51519925,2860,2860,2860,2860,0
|
|
20250122,191600,51519925,2860,2860,2860,2860,0
|
|
20250122,191500,51519925,2860,2860,2860,2860,0
|
|
20250122,191400,51519925,2860,2860,2860,2860,0
|
|
20250122,191300,51519925,2860,2860,2860,2860,0
|
|
20250122,191200,51519925,2860,2860,2860,2860,0
|
|
20250122,191100,51519925,2860,2860,2860,2860,0
|
|
20250122,191000,51519925,2860,2860,2860,2860,0
|
|
20250122,190900,51519925,2860,2860,2860,2860,0
|
|
20250122,190800,51519925,2860,2860,2860,2860,0
|
|
20250122,190700,51519925,2860,2860,2860,2860,0
|
|
20250122,190600,51519925,2860,2860,2860,2860,0
|
|
20250122,190500,51519925,2860,2860,2860,2860,0
|
|
20250122,190400,51519925,2860,2860,2860,2860,0
|
|
20250122,190300,51519925,2860,2860,2860,2860,0
|
|
20250122,190200,51519925,2860,2860,2860,2860,0
|
|
20250122,190100,51519925,2860,2860,2860,2860,0
|
|
20250122,190000,51519925,2860,2860,2860,2860,0
|
|
20250122,185900,51519925,2860,2860,2860,2860,0
|
|
20250122,185800,51519925,2860,2860,2860,2860,0
|
|
20250122,185700,51519925,2860,2860,2860,2860,0
|
|
20250122,185600,51519925,2860,2860,2860,2860,0
|
|
20250122,185500,51519925,2860,2860,2860,2860,976
|
|
20250122,185400,51519925,2860,2860,2860,2860,0
|
|
20250122,185300,51519925,2860,2860,2860,2860,0
|
|
20250122,185200,51519925,2860,2860,2860,2860,0
|
|
20250122,185100,51519925,2860,2860,2860,2860,0
|
|
20250122,185000,51519925,2860,2860,2860,2860,0
|
|
20250122,184900,51519925,2860,2860,2860,2860,0
|
|
20250122,184800,51519925,2860,2860,2860,2860,0
|
|
20250122,184700,51519925,2860,2860,2860,2860,0
|
|
20250122,184600,51519925,2860,2860,2860,2860,0
|
|
20250122,184500,51519925,2860,2860,2860,2860,0
|
|
20250122,184400,51519925,2860,2860,2860,2860,0
|
|
20250122,184300,51519925,2860,2860,2860,2860,0
|
|
20250122,184200,51519925,2860,2860,2860,2860,0
|
|
20250122,184100,51519925,2860,2860,2860,2860,0
|
|
20250122,184000,51519925,2860,2860,2860,2860,0
|
|
20250122,183900,51519925,2860,2860,2860,2860,0
|
|
20250122,183800,51519925,2860,2860,2860,2860,0
|
|
20250122,183700,51519925,2860,2860,2860,2860,0
|
|
20250122,183600,51519925,2860,2860,2860,2860,0
|
|
20250122,183500,51519925,2860,2860,2860,2860,0
|
|
20250122,183400,51519925,2860,2860,2860,2860,0
|
|
20250122,183300,51519925,2860,2860,2860,2860,0
|
|
20250122,183200,51519925,2860,2860,2860,2860,0
|
|
20250122,183100,51519925,2860,2860,2860,2860,0
|
|
20250122,183000,51519925,2860,2860,2860,2860,0
|
|
20250122,182900,51519925,2860,2860,2860,2860,0
|
|
20250122,182800,51519925,2860,2860,2860,2860,0
|
|
20250122,182700,51519925,2860,2860,2860,2860,0
|
|
20250122,182600,51519925,2860,2860,2860,2860,0
|
|
20250122,182500,51519925,2860,2860,2860,2860,976
|
|
20250122,182400,51519925,2860,2860,2860,2860,0
|
|
20250122,182300,51519925,2860,2860,2860,2860,0
|
|
20250122,182200,51519925,2860,2860,2860,2860,0
|
|
20250122,182100,51519925,2860,2860,2860,2860,0
|
|
20250122,182000,51519925,2860,2860,2860,2860,0
|
|
20250122,181900,51519925,2860,2860,2860,2860,0
|
|
20250122,181800,51519925,2860,2860,2860,2860,0
|
|
20250122,181700,51519925,2860,2860,2860,2860,0
|
|
20250122,181600,51519925,2860,2860,2860,2860,0
|
|
20250122,181500,51519925,2860,2860,2860,2860,0
|
|
20250122,181400,51519925,2860,2860,2860,2860,0
|
|
20250122,181300,51519925,2860,2860,2860,2860,0
|
|
20250122,181200,51519925,2860,2860,2860,2860,0
|
|
20250122,181100,51519925,2860,2860,2860,2860,0
|
|
20250122,181000,51519925,2860,2860,2860,2860,0
|
|
20250122,180900,51519925,2860,2860,2860,2860,0
|
|
20250122,180800,51519925,2860,2860,2860,2860,0
|
|
20250122,180700,51519925,2860,2860,2860,2860,0
|
|
20250122,180600,51519925,2860,2860,2860,2860,0
|
|
20250122,180500,51519925,2860,2860,2860,2860,0
|
|
20250122,180400,51519925,2860,2860,2860,2860,0
|
|
20250122,180300,51519925,2860,2860,2860,2860,0
|
|
20250122,180200,51519925,2860,2860,2860,2860,0
|
|
20250122,180100,51519925,2860,2860,2860,2860,0
|
|
20250122,180000,51519925,2860,2860,2860,2860,0
|
|
20250122,175900,51519925,2860,2860,2860,2860,0
|
|
20250122,175800,51519925,2860,2860,2860,2860,0
|
|
20250122,175700,51519925,2860,2860,2860,2860,0
|
|
20250122,175600,51519925,2860,2860,2860,2860,0
|
|
20250122,175500,51519925,2860,2860,2860,2860,976
|
|
20250122,175400,51519925,2860,2860,2860,2860,0
|
|
20250122,175300,51519925,2860,2860,2860,2860,0
|
|
20250122,175200,51519925,2860,2860,2860,2860,0
|
|
20250122,175100,51519925,2860,2860,2860,2860,0
|
|
20250122,175000,51519925,2860,2860,2860,2860,0
|
|
20250122,174900,51519925,2860,2860,2860,2860,0
|
|
20250122,174800,51519925,2860,2860,2860,2860,0
|
|
20250122,174700,51519925,2860,2860,2860,2860,0
|
|
20250122,174600,51519925,2860,2860,2860,2860,0
|
|
20250122,174500,51519925,2860,2860,2860,2860,0
|
|
20250122,174400,51519925,2860,2860,2860,2860,0
|
|
20250122,174300,51519925,2860,2860,2860,2860,0
|
|
20250122,174200,51519925,2860,2860,2860,2860,0
|
|
20250122,174100,51519925,2860,2860,2860,2860,0
|
|
20250122,174000,51519925,2860,2860,2860,2860,0
|
|
20250122,173900,51519925,2860,2860,2860,2860,0
|
|
20250122,173800,51519925,2860,2860,2860,2860,0
|
|
20250122,173700,51519925,2860,2860,2860,2860,0
|
|
20250122,173600,51519925,2860,2860,2860,2860,0
|
|
20250122,173500,51519925,2860,2860,2860,2860,0
|
|
20250122,173400,51519925,2860,2860,2860,2860,0
|
|
20250122,173300,51519925,2860,2860,2860,2860,0
|
|
20250122,173200,51519925,2860,2860,2860,2860,0
|
|
20250122,173100,51519925,2860,2860,2860,2860,0
|
|
20250122,173000,51519925,2860,2860,2860,2860,0
|
|
20250122,172900,51519925,2860,2860,2860,2860,0
|
|
20250122,172800,51519925,2860,2860,2860,2860,0
|
|
20250122,172700,51519925,2860,2860,2860,2860,0
|
|
20250122,172600,51519925,2860,2860,2860,2860,0
|
|
20250122,172500,51519925,2860,2860,2860,2860,976
|
|
20250122,172400,51519925,2860,2860,2860,2860,0
|
|
20250122,172300,51519925,2860,2860,2860,2860,0
|
|
20250122,172200,51519925,2860,2860,2860,2860,0
|
|
20250122,172100,51519925,2860,2860,2860,2860,0
|
|
20250122,172000,51519925,2860,2860,2860,2860,0
|
|
20250122,171900,51519925,2860,2860,2860,2860,0
|
|
20250122,171800,51519925,2860,2860,2860,2860,0
|
|
20250122,171700,51519925,2860,2860,2860,2860,0
|
|
20250122,171600,51519925,2860,2860,2860,2860,0
|
|
20250122,171500,51519925,2860,2860,2860,2860,0
|
|
20250122,171400,51519925,2860,2860,2860,2860,0
|
|
20250122,171300,51519925,2860,2860,2860,2860,0
|
|
20250122,171200,51519925,2860,2860,2860,2860,0
|
|
20250122,171100,51519925,2860,2860,2860,2860,0
|
|
20250122,171000,51519925,2860,2860,2860,2860,0
|
|
20250122,170900,51519925,2860,2860,2860,2860,0
|
|
20250122,170800,51519925,2860,2860,2860,2860,0
|
|
20250122,170700,51519925,2860,2860,2860,2860,0
|
|
20250122,170600,51519925,2860,2860,2860,2860,0
|
|
20250122,170500,51519925,2860,2860,2860,2860,0
|
|
20250122,170400,51519925,2860,2860,2860,2860,0
|
|
20250122,170300,51519925,2860,2860,2860,2860,0
|
|
20250122,170200,51519925,2860,2860,2860,2860,0
|
|
20250122,170100,51519925,2860,2860,2860,2860,0
|
|
20250122,170000,51519925,2860,2860,2860,2860,0
|
|
20250122,165900,51519925,2860,2860,2860,2860,0
|
|
20250122,165800,51519925,2860,2860,2860,2860,0
|
|
20250122,165700,51519925,2860,2860,2860,2860,0
|
|
20250122,165600,51519925,2860,2860,2860,2860,0
|
|
20250122,165500,51519925,2860,2860,2860,2860,976
|
|
20250122,165400,51519925,2860,2860,2860,2860,0
|
|
20250122,165300,51519925,2860,2860,2860,2860,0
|
|
20250122,165200,51519925,2860,2860,2860,2860,0
|
|
20250122,165100,51519925,2860,2860,2860,2860,0
|
|
20250122,165000,51519925,2860,2860,2860,2860,0
|
|
20250122,164900,51519925,2860,2860,2860,2860,0
|
|
20250122,164800,51519925,2860,2860,2860,2860,0
|
|
20250122,164700,51519925,2860,2860,2860,2860,0
|
|
20250122,164600,51519925,2860,2860,2860,2860,0
|
|
20250122,164500,51519925,2860,2860,2860,2860,0
|
|
20250122,164400,51519925,2860,2860,2860,2860,0
|
|
20250122,164300,51519925,2860,2860,2860,2860,0
|
|
20250122,164200,51519925,2860,2860,2860,2860,0
|
|
20250122,164100,51519925,2860,2860,2860,2860,0
|
|
20250122,164000,51519925,2860,2860,2860,2860,0
|
|
20250122,163900,51519925,2860,2860,2860,2860,0
|
|
20250122,163800,51519925,2860,2860,2860,2860,0
|
|
20250122,163700,51519925,2860,2860,2860,2860,0
|
|
20250122,163600,51519925,2860,2860,2860,2860,0
|
|
20250122,163500,51519925,2860,2860,2860,2860,0
|
|
20250122,163400,51519925,2860,2860,2860,2860,0
|
|
20250122,163300,51519925,2860,2860,2860,2860,0
|
|
20250122,163200,51519925,2860,2860,2860,2860,0
|
|
20250122,163100,51519925,2860,2860,2860,2860,0
|
|
20250122,163000,51519925,2860,2860,2860,2860,0
|
|
20250122,162900,51519925,2860,2860,2860,2860,0
|
|
20250122,162800,51519925,2860,2860,2860,2860,0
|
|
20250122,162700,51519925,2860,2860,2860,2860,0
|
|
20250122,162600,51519925,2860,2860,2860,2860,0
|
|
20250122,162500,51519925,2860,2860,2860,2860,976
|
|
20250122,162400,51519925,2860,2860,2860,2860,0
|
|
20250122,162300,51519925,2860,2860,2860,2860,0
|
|
20250122,162200,51519925,2860,2860,2860,2860,0
|
|
20250122,162100,51519925,2860,2860,2860,2860,0
|
|
20250122,162000,51519925,2860,2860,2860,2860,0
|
|
20250122,161900,51519925,2860,2860,2860,2860,0
|
|
20250122,161800,51519925,2860,2860,2860,2860,0
|
|
20250122,161700,51519925,2860,2860,2860,2860,0
|
|
20250122,161600,51519925,2860,2860,2860,2860,0
|
|
20250122,161500,51519925,2860,2860,2860,2860,0
|
|
20250122,161400,51519925,2860,2860,2860,2860,0
|
|
20250122,161300,51519925,2860,2860,2860,2860,0
|
|
20250122,161200,51519925,2860,2860,2860,2860,0
|
|
20250122,161100,51519925,2860,2860,2860,2860,0
|
|
20250122,161000,51519925,2860,2860,2860,2860,0
|
|
20250122,160900,51519925,2860,2860,2860,2860,0
|
|
20250122,160800,51519925,2860,2860,2860,2860,0
|
|
20250122,160700,51519925,2860,2860,2860,2860,0
|
|
20250122,160600,51519925,2860,2860,2860,2860,0
|
|
20250122,160500,51519925,2860,2860,2860,2860,0
|
|
20250122,160400,51519925,2860,2860,2860,2860,0
|
|
20250122,160300,51519925,2860,2860,2860,2860,0
|
|
20250122,160200,51519925,2860,2860,2860,2860,0
|
|
20250122,160100,51519925,2860,2860,2860,2860,0
|
|
20250122,160000,51519925,2860,2860,2860,2860,0
|
|
20250122,155900,51519925,2860,2860,2860,2860,0
|
|
20250122,155800,51519925,2860,2860,2860,2860,0
|
|
20250122,155700,51519925,2860,2860,2860,2860,0
|
|
20250122,155600,51519925,2860,2860,2860,2860,0
|
|
20250122,155500,51519925,2860,2860,2860,2860,976
|
|
20250122,155400,51519925,2860,2860,2860,2860,0
|
|
20250122,155300,51519925,2860,2860,2860,2860,0
|
|
20250122,155200,51519925,2860,2860,2860,2860,0
|
|
20250122,155100,51519925,2860,2860,2860,2860,0
|
|
20250122,155000,51519925,2860,2860,2860,2860,0
|
|
20250122,154900,51519925,2860,2860,2860,2860,0
|
|
20250122,154800,51519925,2860,2860,2860,2860,0
|
|
20250122,154700,51519925,2860,2860,2860,2860,0
|
|
20250122,154600,51519925,2860,2860,2860,2860,0
|
|
20250122,154500,51519925,2860,2860,2860,2860,0
|
|
20250122,154400,51519925,2860,2860,2860,2860,0
|
|
20250122,154300,51519925,2860,2860,2860,2860,0
|
|
20250122,154200,51519925,2860,2860,2860,2860,0
|
|
20250122,154100,51519925,2860,2860,2860,2860,0
|
|
20250122,154000,51519925,2860,2860,2860,2860,0
|
|
20250122,153900,51519925,2860,2860,2860,2860,0
|
|
20250122,153800,51519925,2860,2860,2860,2860,0
|
|
20250122,153700,51519925,2860,2860,2860,2860,0
|
|
20250122,153600,51519925,2860,2860,2860,2860,0
|
|
20250122,153500,51519925,2860,2860,2860,2860,0
|
|
20250122,153400,51519925,2860,2860,2860,2860,0
|
|
20250122,153300,51519925,2860,2860,2860,2860,0
|
|
20250122,153200,51519925,2860,2860,2860,2860,0
|
|
20250122,153100,51519925,2860,2860,2860,2860,0
|
|
20250122,153000,51519925,2860,2860,2860,2860,976
|
|
20250122,152900,48728565,2875,2875,2875,2875,0
|
|
20250122,152800,48728565,2875,2875,2875,2875,0
|
|
20250122,152700,48728565,2875,2875,2875,2875,0
|
|
20250122,152600,48728565,2875,2875,2875,2875,0
|
|
20250122,152500,48728565,2875,2875,2875,2875,0
|
|
20250122,152400,48728565,2875,2875,2875,2875,0
|
|
20250122,152300,48728565,2875,2875,2875,2875,0
|
|
20250122,152200,48728565,2875,2875,2875,2875,0
|
|
20250122,152100,48728565,2875,2875,2875,2875,0
|
|
20250122,152000,48728565,2875,2875,2875,2875,0
|
|
20250122,151900,48728565,2875,2875,2875,2875,0
|
|
20250122,151800,48728565,2875,2875,2875,2875,0
|
|
20250122,151700,48728565,2875,2875,2875,2875,0
|
|
20250122,151600,48728565,2875,2875,2875,2875,0
|
|
20250122,151500,48728565,2875,2875,2875,2875,0
|
|
20250122,151400,48728565,2875,2875,2875,2870,41
|
|
20250122,151300,48610765,2870,2870,2870,2870,186
|
|
20250122,151200,48076945,2875,2870,2875,2870,333
|
|
20250122,151100,47121070,2870,2875,2880,2870,14
|
|
20250122,151000,47080805,2875,2875,2875,2875,0
|
|
20250122,150900,47080805,2875,2875,2875,2875,1
|
|
20250122,150800,47077930,2880,2880,2880,2880,0
|
|
20250122,150700,47077930,2880,2880,2880,2880,0
|
|
20250122,150600,47077930,2880,2880,2880,2880,0
|
|
20250122,150500,47077930,2880,2880,2880,2880,0
|
|
20250122,150400,47077930,2880,2880,2880,2880,0
|
|
20250122,150300,47077930,2880,2880,2880,2880,0
|
|
20250122,150200,47077930,2880,2880,2880,2880,0
|
|
20250122,150100,47077930,2880,2880,2880,2880,0
|
|
20250122,150000,47077930,2880,2880,2880,2880,0
|
|
20250122,145900,47077930,2880,2880,2880,2880,50
|
|
20250122,145800,46933930,2880,2880,2880,2880,0
|
|
20250122,145700,46933930,2880,2880,2880,2880,0
|
|
20250122,145600,46933930,2880,2880,2880,2880,0
|
|
20250122,145500,46933930,2880,2880,2880,2880,0
|
|
20250122,145400,46933930,2880,2880,2880,2880,0
|
|
20250122,145300,46933930,2880,2880,2880,2880,0
|
|
20250122,145200,46933930,2880,2880,2880,2880,0
|
|
20250122,145100,46933930,2880,2870,2880,2870,189
|
|
20250122,145000,46391490,2870,2870,2870,2870,0
|
|
20250122,144900,46391490,2870,2870,2870,2870,12
|
|
20250122,144800,46357050,2880,2880,2880,2880,0
|
|
20250122,144700,46357050,2880,2880,2880,2880,0
|
|
20250122,144600,46357050,2880,2880,2880,2880,16
|
|
20250122,144500,46310970,2880,2875,2880,2875,205
|
|
20250122,144400,45720765,2870,2870,2870,2870,0
|
|
20250122,144300,45720765,2870,2870,2870,2870,15
|
|
20250122,144200,45677715,2875,2875,2875,2875,0
|
|
20250122,144100,45677715,2875,2875,2875,2875,0
|
|
20250122,144000,45677715,2875,2875,2875,2875,0
|
|
20250122,143900,45677715,2875,2875,2875,2875,0
|
|
20250122,143800,45677715,2875,2875,2875,2875,0
|
|
20250122,143700,45677715,2875,2875,2875,2875,0
|
|
20250122,143600,45677715,2875,2875,2875,2875,0
|
|
20250122,143500,45677715,2875,2875,2875,2875,0
|
|
20250122,143400,45677715,2875,2875,2875,2875,0
|
|
20250122,143300,45677715,2875,2865,2875,2865,333
|
|
20250122,143200,44722270,2865,2865,2865,2865,0
|
|
20250122,143100,44722270,2865,2865,2865,2865,7
|
|
20250122,143000,44702215,2860,2860,2860,2860,0
|
|
20250122,142900,44702215,2860,2860,2860,2860,0
|
|
20250122,142800,44702215,2860,2860,2860,2860,0
|
|
20250122,142700,44702215,2860,2860,2860,2860,0
|
|
20250122,142600,44702215,2860,2860,2860,2860,0
|
|
20250122,142500,44702215,2860,2860,2860,2860,0
|
|
20250122,142400,44702215,2860,2860,2860,2860,0
|
|
20250122,142300,44702215,2860,2860,2860,2860,0
|
|
20250122,142200,44702215,2860,2860,2860,2860,0
|
|
20250122,142100,44702215,2860,2860,2860,2860,0
|
|
20250122,142000,44702215,2860,2860,2860,2860,0
|
|
20250122,141900,44702215,2860,2860,2860,2860,0
|
|
20250122,141800,44702215,2860,2860,2860,2860,0
|
|
20250122,141700,44702215,2860,2860,2860,2860,0
|
|
20250122,141600,44702215,2860,2860,2860,2860,0
|
|
20250122,141500,44702215,2860,2860,2860,2860,0
|
|
20250122,141400,44702215,2860,2860,2860,2860,0
|
|
20250122,141300,44702215,2860,2860,2860,2860,0
|
|
20250122,141200,44702215,2860,2860,2860,2860,0
|
|
20250122,141100,44702215,2860,2860,2860,2860,48
|
|
20250122,141000,44564935,2860,2860,2860,2860,200
|
|
20250122,140900,43992935,2880,2880,2880,2880,0
|
|
20250122,140800,43992935,2880,2880,2880,2880,0
|
|
20250122,140700,43992935,2880,2880,2880,2880,1
|
|
20250122,140600,43990055,2870,2870,2870,2870,288
|
|
20250122,140500,43163495,2870,2870,2870,2870,0
|
|
20250122,140400,43163495,2870,2870,2870,2870,0
|
|
20250122,140300,43163495,2870,2870,2870,2870,0
|
|
20250122,140200,43163495,2870,2870,2870,2870,456
|
|
20250122,140100,41854775,2860,2860,2860,2860,0
|
|
20250122,140000,41854775,2860,2860,2860,2860,33
|
|
20250122,135900,41760395,2860,2860,2860,2860,47
|
|
20250122,135800,41625975,2860,2860,2860,2860,220
|
|
20250122,135700,40996775,2870,2870,2870,2870,0
|
|
20250122,135600,40996775,2870,2870,2870,2870,0
|
|
20250122,135500,40996775,2870,2870,2870,2870,0
|
|
20250122,135400,40996775,2870,2870,2870,2870,0
|
|
20250122,135300,40996775,2870,2870,2870,2870,0
|
|
20250122,135200,40996775,2870,2870,2870,2870,150
|
|
20250122,135100,40566275,2870,2870,2870,2870,0
|
|
20250122,135000,40566275,2870,2870,2870,2870,0
|
|
20250122,134900,40566275,2870,2855,2870,2855,37
|
|
20250122,134800,40460535,2855,2855,2855,2855,0
|
|
20250122,134700,40460535,2855,2855,2855,2855,80
|
|
20250122,134600,40232135,2870,2870,2870,2870,0
|
|
20250122,134500,40232135,2870,2870,2870,2870,0
|
|
20250122,134400,40232135,2870,2870,2870,2870,10
|
|
20250122,134300,40203435,2870,2870,2870,2870,0
|
|
20250122,134200,40203435,2870,2870,2870,2870,0
|
|
20250122,134100,40203435,2870,2870,2870,2870,0
|
|
20250122,134000,40203435,2870,2870,2870,2870,0
|
|
20250122,133900,40203435,2870,2870,2870,2870,0
|
|
20250122,133800,40203435,2870,2870,2870,2870,0
|
|
20250122,133700,40203435,2870,2870,2870,2870,0
|
|
20250122,133600,40203435,2870,2870,2870,2870,0
|
|
20250122,133500,40203435,2870,2870,2870,2870,0
|
|
20250122,133400,40203435,2870,2870,2870,2870,0
|
|
20250122,133300,40203435,2870,2870,2870,2870,0
|
|
20250122,133200,40203435,2870,2870,2870,2870,0
|
|
20250122,133100,40203435,2870,2870,2870,2870,0
|
|
20250122,133000,40203435,2870,2870,2870,2870,0
|
|
20250122,132900,40203435,2870,2870,2870,2870,0
|
|
20250122,132800,40203435,2870,2870,2870,2870,0
|
|
20250122,132700,40203435,2870,2870,2870,2870,0
|
|
20250122,132600,40203435,2870,2870,2870,2870,0
|
|
20250122,132500,40203435,2870,2870,2870,2870,0
|
|
20250122,132400,40203435,2870,2870,2870,2870,0
|
|
20250122,132300,40203435,2870,2870,2870,2870,0
|
|
20250122,132200,40203435,2870,2870,2870,2870,0
|
|
20250122,132100,40203435,2870,2870,2870,2870,0
|
|
20250122,132000,40203435,2870,2870,2870,2870,0
|
|
20250122,131900,40203435,2870,2870,2870,2870,0
|
|
20250122,131800,40203435,2870,2870,2870,2870,0
|
|
20250122,131700,40203435,2870,2870,2870,2870,0
|
|
20250122,131600,40203435,2870,2870,2870,2870,0
|
|
20250122,131500,40203435,2870,2870,2870,2870,0
|
|
20250122,131400,40203435,2870,2870,2870,2870,115
|
|
20250122,131300,39873385,2870,2870,2870,2870,0
|
|
20250122,131200,39873385,2870,2865,2870,2865,119
|
|
20250122,131100,39532410,2865,2865,2865,2865,0
|
|
20250122,131000,39532410,2865,2865,2865,2865,0
|
|
20250122,130900,39532410,2865,2865,2865,2865,3
|
|
20250122,130800,39523815,2865,2865,2865,2865,0
|
|
20250122,130700,39523815,2865,2860,2865,2860,50
|
|
20250122,130600,39380655,2860,2860,2860,2860,0
|
|
20250122,130500,39380655,2860,2860,2860,2860,1
|
|
20250122,130400,39377795,2860,2860,2860,2860,0
|
|
20250122,130300,39377795,2860,2860,2860,2860,2
|
|
20250122,130200,39372075,2870,2870,2870,2870,0
|
|
20250122,130100,39372075,2870,2870,2870,2870,0
|
|
20250122,130000,39372075,2870,2870,2870,2870,0
|
|
20250122,125900,39372075,2870,2870,2870,2870,0
|
|
20250122,125800,39372075,2870,2870,2870,2870,0
|
|
20250122,125700,39372075,2870,2870,2870,2870,0
|
|
20250122,125600,39372075,2870,2870,2870,2870,0
|
|
20250122,125500,39372075,2870,2870,2870,2870,0
|
|
20250122,125400,39372075,2870,2870,2870,2870,20
|
|
20250122,125300,39314675,2870,2870,2870,2870,0
|
|
20250122,125200,39314675,2870,2870,2870,2870,0
|
|
20250122,125100,39314675,2870,2870,2870,2870,0
|
|
20250122,125000,39314675,2870,2870,2870,2870,0
|
|
20250122,124900,39314675,2870,2870,2870,2870,0
|
|
20250122,124800,39314675,2870,2870,2870,2870,0
|
|
20250122,124700,39314675,2870,2870,2870,2870,0
|
|
20250122,124600,39314675,2870,2870,2870,2870,0
|
|
20250122,124500,39314675,2870,2870,2870,2870,0
|
|
20250122,124400,39314675,2870,2870,2870,2870,0
|
|
20250122,124300,39314675,2870,2870,2870,2870,2
|
|
20250122,124200,39308935,2845,2845,2845,2845,0
|
|
20250122,124100,39308935,2845,2845,2845,2845,0
|
|
20250122,124000,39308935,2845,2845,2845,2845,0
|
|
20250122,123900,39308935,2845,2845,2845,2845,0
|
|
20250122,123800,39308935,2845,2845,2845,2845,0
|
|
20250122,123700,39308935,2845,2845,2845,2845,0
|
|
20250122,123600,39308935,2845,2850,2850,2845,200
|
|
20250122,123500,38739720,2845,2845,2845,2845,0
|
|
20250122,123400,38739720,2845,2850,2850,2845,1000
|
|
20250122,123300,35894625,2850,2850,2850,2850,4
|
|
20250122,123200,35883225,2850,2850,2850,2850,0
|
|
20250122,123100,35883225,2850,2850,2850,2850,0
|
|
20250122,123000,35883225,2850,2850,2850,2850,0
|
|
20250122,122900,35883225,2850,2850,2850,2850,0
|
|
20250122,122800,35883225,2850,2850,2850,2850,0
|
|
20250122,122700,35883225,2850,2850,2850,2850,0
|
|
20250122,122600,35883225,2850,2850,2850,2850,0
|
|
20250122,122500,35883225,2850,2860,2860,2850,249
|
|
20250122,122400,35172725,2860,2865,2865,2860,264
|
|
20250122,122300,34417670,2870,2870,2870,2870,0
|
|
20250122,122200,34417670,2870,2870,2870,2870,0
|
|
20250122,122100,34417670,2870,2870,2870,2870,0
|
|
20250122,122000,34417670,2870,2875,2875,2870,39
|
|
20250122,121900,34305735,2875,2875,2875,2875,0
|
|
20250122,121800,34305735,2875,2875,2875,2875,0
|
|
20250122,121700,34305735,2875,2875,2875,2875,0
|
|
20250122,121600,34305735,2875,2875,2875,2875,0
|
|
20250122,121500,34305735,2875,2875,2875,2875,0
|
|
20250122,121400,34305735,2875,2875,2875,2875,0
|
|
20250122,121300,34305735,2875,2875,2875,2875,0
|
|
20250122,121200,34305735,2875,2875,2875,2875,0
|
|
20250122,121100,34305735,2875,2875,2875,2875,1
|
|
20250122,121000,34302860,2880,2880,2880,2880,0
|
|
20250122,120900,34302860,2880,2880,2880,2880,0
|
|
20250122,120800,34302860,2880,2880,2880,2880,0
|
|
20250122,120700,34302860,2880,2880,2880,2880,0
|
|
20250122,120600,34302860,2880,2880,2880,2880,303
|
|
20250122,120500,33430220,2880,2880,2880,2880,0
|
|
20250122,120400,33430220,2880,2880,2880,2880,0
|
|
20250122,120300,33430220,2880,2880,2880,2880,1
|
|
20250122,120200,33427340,2875,2875,2875,2875,0
|
|
20250122,120100,33427340,2875,2875,2875,2875,0
|
|
20250122,120000,33427340,2875,2875,2875,2875,0
|
|
20250122,115900,33427340,2875,2875,2875,2875,0
|
|
20250122,115800,33427340,2875,2875,2875,2875,0
|
|
20250122,115700,33427340,2875,2875,2875,2875,0
|
|
20250122,115600,33427340,2875,2880,2880,2875,420
|
|
20250122,115500,32219740,2880,2880,2880,2880,347
|
|
20250122,115400,31220380,2875,2875,2875,2875,0
|
|
20250122,115300,31220380,2875,2875,2875,2875,0
|
|
20250122,115200,31220380,2875,2875,2875,2875,0
|
|
20250122,115100,31220380,2875,2875,2875,2875,0
|
|
20250122,115000,31220380,2875,2875,2875,2875,0
|
|
20250122,114900,31220380,2875,2875,2875,2875,0
|
|
20250122,114800,31220380,2875,2875,2875,2875,0
|
|
20250122,114700,31220380,2875,2875,2875,2875,0
|
|
20250122,114600,31220380,2875,2875,2875,2875,0
|
|
20250122,114500,31220380,2875,2875,2875,2875,0
|
|
20250122,114400,31220380,2875,2875,2875,2875,0
|
|
20250122,114300,31220380,2875,2875,2875,2875,0
|
|
20250122,114200,31220380,2875,2875,2875,2875,0
|
|
20250122,114100,31220380,2875,2875,2875,2875,200
|
|
20250122,114000,30645380,2880,2880,2880,2880,3
|
|
20250122,113900,30636740,2880,2880,2880,2880,0
|
|
20250122,113800,30636740,2880,2880,2880,2880,191
|
|
20250122,113700,30086660,2880,2880,2880,2880,0
|
|
20250122,113600,30086660,2880,2880,2880,2880,0
|
|
20250122,113500,30086660,2880,2880,2880,2880,0
|
|
20250122,113400,30086660,2880,2885,2885,2880,1000
|
|
20250122,113300,27206440,2885,2885,2885,2885,0
|
|
20250122,113200,27206440,2885,2885,2885,2885,346
|
|
20250122,113100,26208230,2890,2890,2890,2890,0
|
|
20250122,113000,26208230,2890,2890,2890,2890,0
|
|
20250122,112900,26208230,2890,2890,2890,2890,175
|
|
20250122,112800,25702480,2890,2890,2890,2890,1
|
|
20250122,112700,25699590,2890,2890,2890,2890,485
|
|
20250122,112600,24297940,2890,2890,2890,2890,0
|
|
20250122,112500,24297940,2890,2890,2890,2890,1
|
|
20250122,112400,24295050,2890,2885,2890,2885,2
|
|
20250122,112300,24289275,2885,2885,2885,2885,0
|
|
20250122,112200,24289275,2885,2885,2885,2885,0
|
|
20250122,112100,24289275,2885,2885,2885,2885,810
|
|
20250122,112000,21952425,2885,2885,2885,2885,0
|
|
20250122,111900,21952425,2885,2885,2885,2885,0
|
|
20250122,111800,21952425,2885,2880,2885,2880,112
|
|
20250122,111700,21629780,2870,2870,2870,2870,0
|
|
20250122,111600,21629780,2870,2870,2870,2870,0
|
|
20250122,111500,21629780,2870,2870,2880,2870,77
|
|
20250122,111400,21408410,2875,2875,2875,2875,0
|
|
20250122,111300,21408410,2875,2875,2875,2875,0
|
|
20250122,111200,21408410,2875,2875,2875,2875,0
|
|
20250122,111100,21408410,2875,2875,2875,2875,1
|
|
20250122,111000,21405535,2870,2870,2870,2870,30
|
|
20250122,110900,21319435,2870,2870,2870,2870,0
|
|
20250122,110800,21319435,2870,2870,2870,2870,0
|
|
20250122,110700,21319435,2870,2870,2870,2870,2
|
|
20250122,110600,21313695,2870,2870,2870,2870,0
|
|
20250122,110500,21313695,2870,2870,2870,2870,0
|
|
20250122,110400,21313695,2870,2870,2870,2870,0
|
|
20250122,110300,21313695,2870,2870,2870,2870,0
|
|
20250122,110200,21313695,2870,2870,2870,2870,1
|
|
20250122,110100,21310825,2870,2865,2875,2865,1134
|
|
20250122,110000,18058040,2860,2860,2860,2860,0
|
|
20250122,105900,18058040,2860,2860,2860,2860,825
|
|
20250122,105800,15698540,2860,2860,2860,2860,0
|
|
20250122,105700,15698540,2860,2860,2860,2860,0
|
|
20250122,105600,15698540,2860,2860,2860,2860,37
|
|
20250122,105500,15592720,2860,2860,2860,2860,0
|
|
20250122,105400,15592720,2860,2860,2860,2860,0
|
|
20250122,105300,15592720,2860,2860,2860,2860,0
|
|
20250122,105200,15592720,2860,2860,2860,2860,0
|
|
20250122,105100,15592720,2860,2860,2860,2860,0
|
|
20250122,105000,15592720,2860,2860,2860,2860,0
|
|
20250122,104900,15592720,2860,2860,2860,2860,0
|
|
20250122,104800,15592720,2860,2860,2860,2860,0
|
|
20250122,104700,15592720,2860,2860,2860,2860,0
|
|
20250122,104600,15592720,2860,2860,2860,2860,0
|
|
20250122,104500,15592720,2860,2860,2860,2860,0
|
|
20250122,104400,15592720,2860,2860,2860,2860,9
|
|
20250122,104300,15566980,2860,2860,2860,2860,19
|
|
20250122,104200,15512640,2860,2860,2860,2860,0
|
|
20250122,104100,15512640,2860,2860,2860,2860,0
|
|
20250122,104000,15512640,2860,2860,2860,2860,0
|
|
20250122,103900,15512640,2860,2860,2860,2860,0
|
|
20250122,103800,15512640,2860,2855,2860,2855,500
|
|
20250122,103700,14083005,2855,2855,2855,2855,40
|
|
20250122,103600,13968805,2840,2840,2840,2840,0
|
|
20250122,103500,13968805,2840,2840,2840,2840,0
|
|
20250122,103400,13968805,2840,2840,2840,2840,0
|
|
20250122,103300,13968805,2840,2850,2850,2840,353
|
|
20250122,103200,12966115,2850,2855,2855,2850,2
|
|
20250122,103100,12960410,2860,2860,2860,2860,0
|
|
20250122,103000,12960410,2860,2860,2860,2860,0
|
|
20250122,102900,12960410,2860,2860,2860,2860,0
|
|
20250122,102800,12960410,2860,2860,2860,2860,0
|
|
20250122,102700,12960410,2860,2860,2860,2860,0
|
|
20250122,102600,12960410,2860,2860,2860,2860,0
|
|
20250122,102500,12960410,2860,2860,2860,2860,0
|
|
20250122,102400,12960410,2860,2860,2860,2860,0
|
|
20250122,102300,12960410,2860,2860,2860,2860,0
|
|
20250122,102200,12960410,2860,2860,2860,2860,0
|
|
20250122,102100,12960410,2860,2860,2860,2860,700
|
|
20250122,102000,10958410,2860,2860,2860,2860,0
|
|
20250122,101900,10958410,2860,2860,2860,2860,0
|
|
20250122,101800,10958410,2860,2860,2860,2860,0
|
|
20250122,101700,10958410,2860,2860,2860,2860,0
|
|
20250122,101600,10958410,2860,2855,2860,2855,4
|
|
20250122,101500,10946985,2855,2855,2855,2855,1
|
|
20250122,101400,10944130,2860,2855,2860,2855,3
|
|
20250122,101300,10935560,2855,2855,2855,2855,2
|
|
20250122,101200,10929850,2850,2850,2850,2850,2
|
|
20250122,101100,10924150,2850,2850,2850,2850,0
|
|
20250122,101000,10924150,2850,2850,2850,2850,0
|
|
20250122,100900,10924150,2850,2850,2850,2850,0
|
|
20250122,100800,10924150,2850,2850,2850,2850,0
|
|
20250122,100700,10924150,2850,2850,2850,2850,4
|
|
20250122,100600,10912750,2855,2855,2855,2855,0
|
|
20250122,100500,10912750,2855,2855,2855,2855,0
|
|
20250122,100400,10912750,2855,2855,2855,2855,0
|
|
20250122,100300,10912750,2855,2855,2855,2855,3
|
|
20250122,100200,10904185,2850,2850,2850,2850,4
|
|
20250122,100100,10892785,2860,2860,2860,2860,0
|
|
20250122,100000,10892785,2860,2860,2860,2860,0
|
|
20250122,095900,10892785,2860,2860,2860,2860,51
|
|
20250122,095800,10746925,2860,2860,2860,2860,1
|
|
20250122,095700,10744065,2855,2850,2855,2850,7
|
|
20250122,095600,10724100,2850,2850,2850,2850,0
|
|
20250122,095500,10724100,2850,2850,2850,2850,51
|
|
20250122,095400,10578750,2860,2860,2860,2860,0
|
|
20250122,095300,10578750,2860,2860,2860,2860,1
|
|
20250122,095200,10575890,2850,2850,2850,2850,4
|
|
20250122,095100,10564490,2860,2860,2860,2860,0
|
|
20250122,095000,10564490,2860,2860,2860,2860,1
|
|
20250122,094900,10561630,2850,2850,2850,2850,200
|
|
20250122,094800,9991630,2850,2850,2850,2850,0
|
|
20250122,094700,9991630,2850,2850,2850,2850,4
|
|
20250122,094600,9980230,2860,2860,2860,2860,1
|
|
20250122,094500,9977370,2850,2850,2850,2850,513
|
|
20250122,094400,8515320,2850,2845,2850,2845,299
|
|
20250122,094300,7663185,2840,2840,2840,2840,0
|
|
20250122,094200,7663185,2840,2840,2840,2840,4
|
|
20250122,094100,7651825,2840,2840,2840,2840,14
|
|
20250122,094000,7612065,2840,2840,2840,2840,10
|
|
20250122,093900,7583665,2850,2840,2850,2840,836
|
|
20250122,093800,5204050,2840,2840,2840,2840,7
|
|
20250122,093700,5184170,2830,2830,2830,2830,2
|
|
20250122,093600,5178510,2830,2830,2830,2830,0
|
|
20250122,093500,5178510,2830,2830,2830,2830,10
|
|
20250122,093400,5150210,2830,2830,2830,2830,0
|
|
20250122,093300,5150210,2830,2830,2830,2830,0
|
|
20250122,093200,5150210,2830,2830,2830,2830,4
|
|
20250122,093100,5138890,2845,2845,2845,2845,0
|
|
20250122,093000,5138890,2845,2845,2845,2845,6
|
|
20250122,092900,5121820,2830,2830,2830,2830,435
|
|
20250122,092800,3890770,2830,2830,2830,2830,1
|
|
20250122,092700,3887940,2820,2820,2820,2820,4
|
|
20250122,092600,3876660,2830,2830,2830,2830,1
|
|
20250122,092500,3873830,2820,2820,2820,2820,0
|
|
20250122,092400,3873830,2820,2820,2820,2820,0
|
|
20250122,092300,3873830,2820,2820,2820,2820,0
|
|
20250122,092200,3873830,2820,2820,2820,2820,4
|
|
20250122,092100,3862550,2830,2830,2830,2830,1
|
|
20250122,092000,3859720,2820,2820,2820,2820,0
|
|
20250122,091900,3859720,2820,2820,2820,2820,0
|
|
20250122,091800,3859720,2820,2820,2820,2820,0
|
|
20250122,091700,3859720,2820,2820,2820,2820,4
|
|
20250122,091600,3848440,2820,2820,2820,2820,6
|
|
20250122,091500,3831520,2830,2830,2830,2830,0
|
|
20250122,091400,3831520,2830,2820,2830,2820,2
|
|
20250122,091300,3825870,2810,2810,2810,2810,0
|
|
20250122,091200,3825870,2810,2810,2810,2810,4
|
|
20250122,091100,3814630,2810,2815,2815,2810,186
|
|
20250122,091000,3291135,2810,2810,2810,2810,0
|
|
20250122,090900,3291135,2810,2825,2825,2810,150
|
|
20250122,090800,2867700,2825,2825,2825,2825,0
|
|
20250122,090700,2867700,2825,2830,2830,2825,64
|
|
20250122,090600,2686600,2830,2830,2830,2830,134
|
|
20250122,090500,2307380,2830,2840,2840,2830,67
|
|
20250122,090400,2117755,2845,2845,2845,2845,0
|
|
20250122,090300,2117755,2845,2845,2845,2845,1
|
|
20250122,090200,2114910,2835,2835,2835,2835,18
|
|
20250122,090100,2063880,2835,2835,2835,2835,412
|
|
20250122,090000,895860,2835,2835,2835,2835,316
|