640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,193700,78594130,4985,4985,4985,4985,1168
|
|
20250115,193600,78594130,4985,4985,4985,4985,0
|
|
20250115,193500,78594130,4985,4985,4985,4985,0
|
|
20250115,193400,78594130,4985,4985,4985,4985,0
|
|
20250115,193300,78594130,4985,4985,4985,4985,0
|
|
20250115,193200,78594130,4985,4985,4985,4985,0
|
|
20250115,193100,78594130,4985,4985,4985,4985,0
|
|
20250115,193000,78594130,4985,4985,4985,4985,0
|
|
20250115,192900,78594130,4985,4985,4985,4985,0
|
|
20250115,192800,78594130,4985,4985,4985,4985,0
|
|
20250115,192700,78594130,4985,4985,4985,4985,0
|
|
20250115,192600,78594130,4985,4985,4985,4985,0
|
|
20250115,192500,78594130,4985,4985,4985,4985,0
|
|
20250115,192400,78594130,4985,4985,4985,4985,0
|
|
20250115,192300,78594130,4985,4985,4985,4985,0
|
|
20250115,192200,78594130,4985,4985,4985,4985,0
|
|
20250115,192100,78594130,4985,4985,4985,4985,0
|
|
20250115,192000,78594130,4985,4985,4985,4985,0
|
|
20250115,191900,78594130,4985,4985,4985,4985,0
|
|
20250115,191800,78594130,4985,4985,4985,4985,0
|
|
20250115,191700,78594130,4985,4985,4985,4985,0
|
|
20250115,191600,78594130,4985,4985,4985,4985,0
|
|
20250115,191500,78594130,4985,4985,4985,4985,0
|
|
20250115,191400,78594130,4985,4985,4985,4985,0
|
|
20250115,191300,78594130,4985,4985,4985,4985,0
|
|
20250115,191200,78594130,4985,4985,4985,4985,0
|
|
20250115,191100,78594130,4985,4985,4985,4985,0
|
|
20250115,191000,78594130,4985,4985,4985,4985,0
|
|
20250115,190900,78594130,4985,4985,4985,4985,0
|
|
20250115,190800,78594130,4985,4985,4985,4985,0
|
|
20250115,190700,78594130,4985,4985,4985,4985,1168
|
|
20250115,190600,78594130,4985,4985,4985,4985,0
|
|
20250115,190500,78594130,4985,4985,4985,4985,0
|
|
20250115,190400,78594130,4985,4985,4985,4985,0
|
|
20250115,190300,78594130,4985,4985,4985,4985,0
|
|
20250115,190200,78594130,4985,4985,4985,4985,0
|
|
20250115,190100,78594130,4985,4985,4985,4985,0
|
|
20250115,190000,78594130,4985,4985,4985,4985,0
|
|
20250115,185900,78594130,4985,4985,4985,4985,0
|
|
20250115,185800,78594130,4985,4985,4985,4985,0
|
|
20250115,185700,78594130,4985,4985,4985,4985,0
|
|
20250115,185600,78594130,4985,4985,4985,4985,0
|
|
20250115,185500,78594130,4985,4985,4985,4985,0
|
|
20250115,185400,78594130,4985,4985,4985,4985,0
|
|
20250115,185300,78594130,4985,4985,4985,4985,0
|
|
20250115,185200,78594130,4985,4985,4985,4985,0
|
|
20250115,185100,78594130,4985,4985,4985,4985,0
|
|
20250115,185000,78594130,4985,4985,4985,4985,0
|
|
20250115,184900,78594130,4985,4985,4985,4985,0
|
|
20250115,184800,78594130,4985,4985,4985,4985,0
|
|
20250115,184700,78594130,4985,4985,4985,4985,0
|
|
20250115,184600,78594130,4985,4985,4985,4985,0
|
|
20250115,184500,78594130,4985,4985,4985,4985,0
|
|
20250115,184400,78594130,4985,4985,4985,4985,0
|
|
20250115,184300,78594130,4985,4985,4985,4985,0
|
|
20250115,184200,78594130,4985,4985,4985,4985,0
|
|
20250115,184100,78594130,4985,4985,4985,4985,0
|
|
20250115,184000,78594130,4985,4985,4985,4985,0
|
|
20250115,183900,78594130,4985,4985,4985,4985,0
|
|
20250115,183800,78594130,4985,4985,4985,4985,0
|
|
20250115,183700,78594130,4985,4985,4985,4985,1168
|
|
20250115,183600,78594130,4985,4985,4985,4985,0
|
|
20250115,183500,78594130,4985,4985,4985,4985,0
|
|
20250115,183400,78594130,4985,4985,4985,4985,0
|
|
20250115,183300,78594130,4985,4985,4985,4985,0
|
|
20250115,183200,78594130,4985,4985,4985,4985,0
|
|
20250115,183100,78594130,4985,4985,4985,4985,0
|
|
20250115,183000,78594130,4985,4985,4985,4985,0
|
|
20250115,182900,78594130,4985,4985,4985,4985,0
|
|
20250115,182800,78594130,4985,4985,4985,4985,0
|
|
20250115,182700,78594130,4985,4985,4985,4985,0
|
|
20250115,182600,78594130,4985,4985,4985,4985,0
|
|
20250115,182500,78594130,4985,4985,4985,4985,0
|
|
20250115,182400,78594130,4985,4985,4985,4985,0
|
|
20250115,182300,78594130,4985,4985,4985,4985,0
|
|
20250115,182200,78594130,4985,4985,4985,4985,0
|
|
20250115,182100,78594130,4985,4985,4985,4985,0
|
|
20250115,182000,78594130,4985,4985,4985,4985,0
|
|
20250115,181900,78594130,4985,4985,4985,4985,0
|
|
20250115,181800,78594130,4985,4985,4985,4985,0
|
|
20250115,181700,78594130,4985,4985,4985,4985,0
|
|
20250115,181600,78594130,4985,4985,4985,4985,0
|
|
20250115,181500,78594130,4985,4985,4985,4985,0
|
|
20250115,181400,78594130,4985,4985,4985,4985,0
|
|
20250115,181300,78594130,4985,4985,4985,4985,0
|
|
20250115,181200,78594130,4985,4985,4985,4985,0
|
|
20250115,181100,78594130,4985,4985,4985,4985,0
|
|
20250115,181000,78594130,4985,4985,4985,4985,0
|
|
20250115,180900,78594130,4985,4985,4985,4985,0
|
|
20250115,180800,78594130,4985,4985,4985,4985,0
|
|
20250115,180700,78594130,4985,4985,4985,4985,1168
|
|
20250115,180600,78594130,4985,4985,4985,4985,0
|
|
20250115,180500,78594130,4985,4985,4985,4985,0
|
|
20250115,180400,78594130,4985,4985,4985,4985,0
|
|
20250115,180300,78594130,4985,4985,4985,4985,0
|
|
20250115,180200,78594130,4985,4985,4985,4985,0
|
|
20250115,180100,78594130,4985,4985,4985,4985,0
|
|
20250115,180000,78594130,4985,4985,4985,4985,0
|
|
20250115,175900,78594130,4985,4985,4985,4985,0
|
|
20250115,175800,78594130,4985,4985,4985,4985,0
|
|
20250115,175700,78594130,4985,4985,4985,4985,0
|
|
20250115,175600,78594130,4985,4985,4985,4985,0
|
|
20250115,175500,78594130,4985,4985,4985,4985,0
|
|
20250115,175400,78594130,4985,4985,4985,4985,0
|
|
20250115,175300,78594130,4985,4985,4985,4985,0
|
|
20250115,175200,78594130,4985,4985,4985,4985,0
|
|
20250115,175100,78594130,4985,4985,4985,4985,0
|
|
20250115,175000,78594130,4985,4985,4985,4985,0
|
|
20250115,174900,78594130,4985,4985,4985,4985,0
|
|
20250115,174800,78594130,4985,4985,4985,4985,0
|
|
20250115,174700,78594130,4985,4985,4985,4985,0
|
|
20250115,174600,78594130,4985,4985,4985,4985,0
|
|
20250115,174500,78594130,4985,4985,4985,4985,0
|
|
20250115,174400,78594130,4985,4985,4985,4985,0
|
|
20250115,174300,78594130,4985,4985,4985,4985,0
|
|
20250115,174200,78594130,4985,4985,4985,4985,0
|
|
20250115,174100,78594130,4985,4985,4985,4985,0
|
|
20250115,174000,78594130,4985,4985,4985,4985,0
|
|
20250115,173900,78594130,4985,4985,4985,4985,0
|
|
20250115,173800,78594130,4985,4985,4985,4985,0
|
|
20250115,173700,78594130,4985,4985,4985,4985,1168
|
|
20250115,173600,78594130,4985,4985,4985,4985,0
|
|
20250115,173500,78594130,4985,4985,4985,4985,0
|
|
20250115,173400,78594130,4985,4985,4985,4985,0
|
|
20250115,173300,78594130,4985,4985,4985,4985,0
|
|
20250115,173200,78594130,4985,4985,4985,4985,0
|
|
20250115,173100,78594130,4985,4985,4985,4985,0
|
|
20250115,173000,78594130,4985,4985,4985,4985,0
|
|
20250115,172900,78594130,4985,4985,4985,4985,0
|
|
20250115,172800,78594130,4985,4985,4985,4985,0
|
|
20250115,172700,78594130,4985,4985,4985,4985,0
|
|
20250115,172600,78594130,4985,4985,4985,4985,0
|
|
20250115,172500,78594130,4985,4985,4985,4985,0
|
|
20250115,172400,78594130,4985,4985,4985,4985,0
|
|
20250115,172300,78594130,4985,4985,4985,4985,0
|
|
20250115,172200,78594130,4985,4985,4985,4985,0
|
|
20250115,172100,78594130,4985,4985,4985,4985,0
|
|
20250115,172000,78594130,4985,4985,4985,4985,0
|
|
20250115,171900,78594130,4985,4985,4985,4985,0
|
|
20250115,171800,78594130,4985,4985,4985,4985,0
|
|
20250115,171700,78594130,4985,4985,4985,4985,0
|
|
20250115,171600,78594130,4985,4985,4985,4985,0
|
|
20250115,171500,78594130,4985,4985,4985,4985,0
|
|
20250115,171400,78594130,4985,4985,4985,4985,0
|
|
20250115,171300,78594130,4985,4985,4985,4985,0
|
|
20250115,171200,78594130,4985,4985,4985,4985,0
|
|
20250115,171100,78594130,4985,4985,4985,4985,0
|
|
20250115,171000,78594130,4985,4985,4985,4985,0
|
|
20250115,170900,78594130,4985,4985,4985,4985,0
|
|
20250115,170800,78594130,4985,4985,4985,4985,0
|
|
20250115,170700,78594130,4985,4985,4985,4985,1168
|
|
20250115,170600,78594130,4985,4985,4985,4985,0
|
|
20250115,170500,78594130,4985,4985,4985,4985,0
|
|
20250115,170400,78594130,4985,4985,4985,4985,0
|
|
20250115,170300,78594130,4985,4985,4985,4985,0
|
|
20250115,170200,78594130,4985,4985,4985,4985,0
|
|
20250115,170100,78594130,4985,4985,4985,4985,0
|
|
20250115,170000,78594130,4985,4985,4985,4985,0
|
|
20250115,165900,78594130,4985,4985,4985,4985,0
|
|
20250115,165800,78594130,4985,4985,4985,4985,0
|
|
20250115,165700,78594130,4985,4985,4985,4985,0
|
|
20250115,165600,78594130,4985,4985,4985,4985,0
|
|
20250115,165500,78594130,4985,4985,4985,4985,0
|
|
20250115,165400,78594130,4985,4985,4985,4985,0
|
|
20250115,165300,78594130,4985,4985,4985,4985,0
|
|
20250115,165200,78594130,4985,4985,4985,4985,0
|
|
20250115,165100,78594130,4985,4985,4985,4985,0
|
|
20250115,165000,78594130,4985,4985,4985,4985,0
|
|
20250115,164900,78594130,4985,4985,4985,4985,0
|
|
20250115,164800,78594130,4985,4985,4985,4985,0
|
|
20250115,164700,78594130,4985,4985,4985,4985,0
|
|
20250115,164600,78594130,4985,4985,4985,4985,0
|
|
20250115,164500,78594130,4985,4985,4985,4985,0
|
|
20250115,164400,78594130,4985,4985,4985,4985,0
|
|
20250115,164300,78594130,4985,4985,4985,4985,0
|
|
20250115,164200,78594130,4985,4985,4985,4985,0
|
|
20250115,164100,78594130,4985,4985,4985,4985,0
|
|
20250115,164000,78594130,4985,4985,4985,4985,0
|
|
20250115,163900,78594130,4985,4985,4985,4985,0
|
|
20250115,163800,78594130,4985,4985,4985,4985,0
|
|
20250115,163700,78594130,4985,4985,4985,4985,1168
|
|
20250115,163600,78594130,4985,4985,4985,4985,0
|
|
20250115,163500,78594130,4985,4985,4985,4985,0
|
|
20250115,163400,78594130,4985,4985,4985,4985,0
|
|
20250115,163300,78594130,4985,4985,4985,4985,0
|
|
20250115,163200,78594130,4985,4985,4985,4985,0
|
|
20250115,163100,78594130,4985,4985,4985,4985,0
|
|
20250115,163000,78594130,4985,4985,4985,4985,0
|
|
20250115,162900,78594130,4985,4985,4985,4985,0
|
|
20250115,162800,78594130,4985,4985,4985,4985,0
|
|
20250115,162700,78594130,4985,4985,4985,4985,0
|
|
20250115,162600,78594130,4985,4985,4985,4985,0
|
|
20250115,162500,78594130,4985,4985,4985,4985,0
|
|
20250115,162400,78594130,4985,4985,4985,4985,0
|
|
20250115,162300,78594130,4985,4985,4985,4985,0
|
|
20250115,162200,78594130,4985,4985,4985,4985,0
|
|
20250115,162100,78594130,4985,4985,4985,4985,0
|
|
20250115,162000,78594130,4985,4985,4985,4985,0
|
|
20250115,161900,78594130,4985,4985,4985,4985,0
|
|
20250115,161800,78594130,4985,4985,4985,4985,0
|
|
20250115,161700,78594130,4985,4985,4985,4985,0
|
|
20250115,161600,78594130,4985,4985,4985,4985,0
|
|
20250115,161500,78594130,4985,4985,4985,4985,0
|
|
20250115,161400,78594130,4985,4985,4985,4985,0
|
|
20250115,161300,78594130,4985,4985,4985,4985,0
|
|
20250115,161200,78594130,4985,4985,4985,4985,0
|
|
20250115,161100,78594130,4985,4985,4985,4985,0
|
|
20250115,161000,78594130,4985,4985,4985,4985,0
|
|
20250115,160900,78594130,4985,4985,4985,4985,0
|
|
20250115,160800,78594130,4985,4985,4985,4985,0
|
|
20250115,160700,78594130,4985,4985,4985,4985,1168
|
|
20250115,160600,78594130,4985,4985,4985,4985,0
|
|
20250115,160500,78594130,4985,4985,4985,4985,0
|
|
20250115,160400,78594130,4985,4985,4985,4985,0
|
|
20250115,160300,78594130,4985,4985,4985,4985,0
|
|
20250115,160200,78594130,4985,4985,4985,4985,0
|
|
20250115,160100,78594130,4985,4985,4985,4985,0
|
|
20250115,160000,78594130,4985,4985,4985,4985,0
|
|
20250115,155900,78594130,4985,4985,4985,4985,0
|
|
20250115,155800,78594130,4985,4985,4985,4985,0
|
|
20250115,155700,78594130,4985,4985,4985,4985,0
|
|
20250115,155600,78594130,4985,4985,4985,4985,0
|
|
20250115,155500,78594130,4985,4985,4985,4985,0
|
|
20250115,155400,78594130,4985,4985,4985,4985,0
|
|
20250115,155300,78594130,4985,4985,4985,4985,0
|
|
20250115,155200,78594130,4985,4985,4985,4985,0
|
|
20250115,155100,78594130,4985,4985,4985,4985,0
|
|
20250115,155000,78594130,4985,4985,4985,4985,0
|
|
20250115,154900,78594130,4985,4985,4985,4985,0
|
|
20250115,154800,78594130,4985,4985,4985,4985,0
|
|
20250115,154700,78594130,4985,4985,4985,4985,0
|
|
20250115,154600,78594130,4985,4985,4985,4985,0
|
|
20250115,154500,78594130,4985,4985,4985,4985,0
|
|
20250115,154400,78594130,4985,4985,4985,4985,0
|
|
20250115,154300,78594130,4985,4985,4985,4985,0
|
|
20250115,154200,78594130,4985,4985,4985,4985,0
|
|
20250115,154100,78594130,4985,4985,4985,4985,0
|
|
20250115,154000,78594130,4985,4985,4985,4985,0
|
|
20250115,153900,78594130,4985,4985,4985,4985,0
|
|
20250115,153800,78594130,4985,4985,4985,4985,0
|
|
20250115,153700,78594130,4985,4985,4985,4985,1168
|
|
20250115,153600,78594130,4985,4985,4985,4985,0
|
|
20250115,153500,78594130,4985,4985,4985,4985,0
|
|
20250115,153400,78594130,4985,4985,4985,4985,0
|
|
20250115,153300,78594130,4985,4985,4985,4985,0
|
|
20250115,153200,78594130,4985,4985,4985,4985,0
|
|
20250115,153100,78594130,4985,4985,4985,4985,0
|
|
20250115,153000,78594130,4985,4985,4985,4985,1168
|
|
20250115,152900,72771650,4985,4985,4985,4985,0
|
|
20250115,152800,72771650,4985,4985,4985,4985,0
|
|
20250115,152700,72771650,4985,4985,4985,4985,0
|
|
20250115,152600,72771650,4985,4985,4985,4985,0
|
|
20250115,152500,72771650,4985,4985,4985,4985,0
|
|
20250115,152400,72771650,4985,4985,4985,4985,0
|
|
20250115,152300,72771650,4985,4985,4985,4985,0
|
|
20250115,152200,72771650,4985,4985,4985,4985,0
|
|
20250115,152100,72771650,4985,4985,4985,4985,0
|
|
20250115,152000,72771650,4985,4985,4985,4985,0
|
|
20250115,151900,72771650,4985,4985,4985,4985,40
|
|
20250115,151800,72572250,4985,4985,4985,4985,18
|
|
20250115,151700,72482520,4985,5000,5000,4985,1999
|
|
20250115,151600,62507555,5020,4995,5020,4995,77
|
|
20250115,151500,62122915,4995,5000,5000,4995,84
|
|
20250115,151400,61703330,5000,5000,5000,5000,0
|
|
20250115,151300,61703330,5000,5000,5000,5000,0
|
|
20250115,151200,61703330,5000,5000,5000,5000,0
|
|
20250115,151100,61703330,5000,5000,5000,5000,0
|
|
20250115,151000,61703330,5000,5000,5000,5000,35
|
|
20250115,150900,61528330,5000,5000,5000,4990,1552
|
|
20250115,150800,53777615,5020,5000,5020,5000,260
|
|
20250115,150700,52477595,5000,5000,5000,5000,0
|
|
20250115,150600,52477595,5000,5000,5000,5000,0
|
|
20250115,150500,52477595,5000,5000,5000,5000,0
|
|
20250115,150400,52477595,5000,5000,5000,5000,0
|
|
20250115,150300,52477595,5000,5000,5000,5000,0
|
|
20250115,150200,52477595,5000,5000,5000,5000,0
|
|
20250115,150100,52477595,5000,5000,5000,5000,0
|
|
20250115,150000,52477595,5000,5000,5000,5000,395
|
|
20250115,145900,50502595,5040,5040,5040,5040,0
|
|
20250115,145800,50502595,5040,5040,5040,5040,0
|
|
20250115,145700,50502595,5040,5040,5040,5040,1
|
|
20250115,145600,50497555,5030,5030,5030,5030,0
|
|
20250115,145500,50497555,5030,5030,5030,5030,0
|
|
20250115,145400,50497555,5030,5030,5030,5030,0
|
|
20250115,145300,50497555,5030,5030,5030,5030,0
|
|
20250115,145200,50497555,5030,5030,5030,5030,0
|
|
20250115,145100,50497555,5030,5030,5030,5030,0
|
|
20250115,145000,50497555,5030,5030,5030,5030,0
|
|
20250115,144900,50497555,5030,5030,5030,5030,0
|
|
20250115,144800,50497555,5030,5030,5030,5030,0
|
|
20250115,144700,50497555,5030,5030,5030,5030,10
|
|
20250115,144600,50447255,5040,5040,5040,5040,0
|
|
20250115,144500,50447255,5040,5040,5040,5040,0
|
|
20250115,144400,50447255,5040,5030,5040,5030,800
|
|
20250115,144300,46422995,5000,5000,5000,5000,2
|
|
20250115,144200,46412995,5000,5000,5000,5000,0
|
|
20250115,144100,46412995,5000,5000,5000,5000,0
|
|
20250115,144000,46412995,5000,5000,5000,5000,0
|
|
20250115,143900,46412995,5000,5000,5000,5000,200
|
|
20250115,143800,45412995,5030,5030,5030,5030,0
|
|
20250115,143700,45412995,5030,5030,5030,5030,0
|
|
20250115,143600,45412995,5030,5030,5030,5030,0
|
|
20250115,143500,45412995,5030,5030,5030,5030,0
|
|
20250115,143400,45412995,5030,5030,5030,5030,0
|
|
20250115,143300,45412995,5030,5030,5030,5030,0
|
|
20250115,143200,45412995,5030,5030,5030,5030,0
|
|
20250115,143100,45412995,5030,5030,5030,5030,0
|
|
20250115,143000,45412995,5030,5030,5030,5030,0
|
|
20250115,142900,45412995,5030,5030,5030,5030,0
|
|
20250115,142800,45412995,5030,5030,5030,5030,0
|
|
20250115,142700,45412995,5030,5030,5030,5030,0
|
|
20250115,142600,45412995,5030,5030,5030,5030,0
|
|
20250115,142500,45412995,5030,5030,5030,5030,0
|
|
20250115,142400,45412995,5030,5030,5030,5030,0
|
|
20250115,142300,45412995,5030,5030,5030,5030,0
|
|
20250115,142200,45412995,5030,5030,5030,5030,0
|
|
20250115,142100,45412995,5030,5030,5030,5030,0
|
|
20250115,142000,45412995,5030,5030,5030,5030,0
|
|
20250115,141900,45412995,5030,5030,5030,5030,0
|
|
20250115,141800,45412995,5030,5030,5030,5030,0
|
|
20250115,141700,45412995,5030,5030,5030,5030,1
|
|
20250115,141600,45407965,5000,5000,5000,5000,0
|
|
20250115,141500,45407965,5000,5000,5000,5000,0
|
|
20250115,141400,45407965,5000,5000,5000,5000,32
|
|
20250115,141300,45247965,5000,5000,5000,5000,30
|
|
20250115,141200,45097965,5030,5030,5030,5030,0
|
|
20250115,141100,45097965,5030,5030,5030,5030,1
|
|
20250115,141000,45092935,5000,5000,5000,5000,101
|
|
20250115,140900,44587935,5030,5030,5030,5030,0
|
|
20250115,140800,44587935,5030,5030,5030,5030,0
|
|
20250115,140700,44587935,5030,5010,5030,5010,213
|
|
20250115,140600,43520785,5030,5030,5030,5030,0
|
|
20250115,140500,43520785,5030,5030,5030,5030,0
|
|
20250115,140400,43520785,5030,5030,5030,5030,0
|
|
20250115,140300,43520785,5030,5030,5030,5030,0
|
|
20250115,140200,43520785,5030,5030,5030,5030,0
|
|
20250115,140100,43520785,5030,5030,5030,5030,0
|
|
20250115,140000,43520785,5030,5030,5030,5030,0
|
|
20250115,135900,43520785,5030,5030,5030,5030,0
|
|
20250115,135800,43520785,5030,5030,5030,5030,0
|
|
20250115,135700,43520785,5030,5030,5030,5030,0
|
|
20250115,135600,43520785,5030,5030,5030,5030,0
|
|
20250115,135500,43520785,5030,5030,5030,5030,0
|
|
20250115,135400,43520785,5030,5030,5030,5030,0
|
|
20250115,135300,43520785,5030,5030,5030,5030,0
|
|
20250115,135200,43520785,5030,5030,5030,5030,0
|
|
20250115,135100,43520785,5030,5030,5030,5030,0
|
|
20250115,135000,43520785,5030,5030,5030,5030,0
|
|
20250115,134900,43520785,5030,5030,5030,5030,0
|
|
20250115,134800,43520785,5030,5030,5030,5030,0
|
|
20250115,134700,43520785,5030,5030,5030,5030,0
|
|
20250115,134600,43520785,5030,5030,5030,5030,0
|
|
20250115,134500,43520785,5030,5030,5030,5030,0
|
|
20250115,134400,43520785,5030,5030,5030,5030,0
|
|
20250115,134300,43520785,5030,5030,5030,5030,0
|
|
20250115,134200,43520785,5030,5030,5030,5030,0
|
|
20250115,134100,43520785,5030,5030,5030,5030,0
|
|
20250115,134000,43520785,5030,5030,5030,5030,0
|
|
20250115,133900,43520785,5030,5030,5030,5030,0
|
|
20250115,133800,43520785,5030,5030,5030,5030,1
|
|
20250115,133700,43515755,5000,5000,5000,5000,0
|
|
20250115,133600,43515755,5000,5000,5000,5000,0
|
|
20250115,133500,43515755,5000,5000,5000,5000,0
|
|
20250115,133400,43515755,5000,5000,5000,5000,383
|
|
20250115,133300,41600755,5020,5020,5020,5020,58
|
|
20250115,133200,41309595,5010,5010,5010,5010,100
|
|
20250115,133100,40808595,5030,5030,5030,5030,0
|
|
20250115,133000,40808595,5030,5030,5030,5030,100
|
|
20250115,132900,40305595,5030,5030,5030,5030,1
|
|
20250115,132800,40300565,5000,5000,5000,5000,2387
|
|
20250115,132700,28365565,5000,5000,5000,5000,500
|
|
20250115,132600,25865565,5030,5030,5030,5030,0
|
|
20250115,132500,25865565,5030,5030,5030,5030,0
|
|
20250115,132400,25865565,5030,5030,5030,5030,1
|
|
20250115,132300,25860535,5000,5000,5000,5000,0
|
|
20250115,132200,25860535,5000,5000,5000,5000,186
|
|
20250115,132100,24930535,5000,5000,5000,5000,0
|
|
20250115,132000,24930535,5000,5000,5000,5000,100
|
|
20250115,131900,24430535,5000,5000,5000,5000,0
|
|
20250115,131800,24430535,5000,5030,5030,5000,20
|
|
20250115,131700,24330235,5040,5040,5040,5040,0
|
|
20250115,131600,24330235,5040,5040,5040,5040,0
|
|
20250115,131500,24330235,5040,5040,5040,5040,0
|
|
20250115,131400,24330235,5040,5040,5040,5040,0
|
|
20250115,131300,24330235,5040,5040,5040,5040,0
|
|
20250115,131200,24330235,5040,5040,5040,5040,0
|
|
20250115,131100,24330235,5040,5040,5040,5040,0
|
|
20250115,131000,24330235,5040,5040,5040,5040,0
|
|
20250115,130900,24330235,5040,5040,5040,5040,0
|
|
20250115,130800,24330235,5040,5040,5040,5040,0
|
|
20250115,130700,24330235,5040,5040,5040,5040,0
|
|
20250115,130600,24330235,5040,5040,5040,5040,0
|
|
20250115,130500,24330235,5040,5040,5040,5040,0
|
|
20250115,130400,24330235,5040,5040,5040,5040,0
|
|
20250115,130300,24330235,5040,5040,5040,5040,0
|
|
20250115,130200,24330235,5040,5040,5040,5040,0
|
|
20250115,130100,24330235,5040,5040,5040,5040,0
|
|
20250115,130000,24330235,5040,5040,5040,5040,0
|
|
20250115,125900,24330235,5040,5040,5040,5040,0
|
|
20250115,125800,24330235,5040,5040,5040,5040,0
|
|
20250115,125700,24330235,5040,5040,5040,5040,0
|
|
20250115,125600,24330235,5040,5040,5040,5040,0
|
|
20250115,125500,24330235,5040,5040,5040,5040,0
|
|
20250115,125400,24330235,5040,5040,5040,5040,0
|
|
20250115,125300,24330235,5040,5040,5040,5040,0
|
|
20250115,125200,24330235,5040,5040,5040,5040,10
|
|
20250115,125100,24279835,5040,5040,5040,5040,0
|
|
20250115,125000,24279835,5040,5040,5040,5040,0
|
|
20250115,124900,24279835,5040,5040,5040,5040,0
|
|
20250115,124800,24279835,5040,5040,5040,5040,0
|
|
20250115,124700,24279835,5040,5040,5040,5040,0
|
|
20250115,124600,24279835,5040,5040,5040,5040,20
|
|
20250115,124500,24179035,5040,5040,5040,5040,1
|
|
20250115,124400,24173995,5000,5000,5000,5000,0
|
|
20250115,124300,24173995,5000,5000,5000,5000,0
|
|
20250115,124200,24173995,5000,5000,5000,5000,98
|
|
20250115,124100,23683995,5000,5000,5000,5000,0
|
|
20250115,124000,23683995,5000,5000,5000,5000,0
|
|
20250115,123900,23683995,5000,5010,5010,5000,30
|
|
20250115,123800,23533985,5040,5040,5040,5040,0
|
|
20250115,123700,23533985,5040,5040,5040,5040,0
|
|
20250115,123600,23533985,5040,5040,5040,5040,0
|
|
20250115,123500,23533985,5040,5040,5040,5040,0
|
|
20250115,123400,23533985,5040,5040,5040,5040,0
|
|
20250115,123300,23533985,5040,5040,5040,5040,0
|
|
20250115,123200,23533985,5040,5040,5040,5040,0
|
|
20250115,123100,23533985,5040,5040,5040,5040,1
|
|
20250115,123000,23528945,5000,5000,5000,5000,0
|
|
20250115,122900,23528945,5000,5000,5000,5000,0
|
|
20250115,122800,23528945,5000,5000,5000,5000,0
|
|
20250115,122700,23528945,5000,5000,5000,5000,0
|
|
20250115,122600,23528945,5000,5000,5000,5000,0
|
|
20250115,122500,23528945,5000,5000,5000,5000,0
|
|
20250115,122400,23528945,5000,5000,5000,5000,400
|
|
20250115,122300,21528945,5000,5000,5000,5000,0
|
|
20250115,122200,21528945,5000,5000,5000,5000,0
|
|
20250115,122100,21528945,5000,5000,5000,5000,20
|
|
20250115,122000,21428945,5040,5040,5040,5040,0
|
|
20250115,121900,21428945,5040,5040,5040,5040,0
|
|
20250115,121800,21428945,5040,5040,5040,5040,0
|
|
20250115,121700,21428945,5040,5040,5040,5040,0
|
|
20250115,121600,21428945,5040,5040,5040,5040,0
|
|
20250115,121500,21428945,5040,5040,5040,5040,0
|
|
20250115,121400,21428945,5040,5040,5040,5040,0
|
|
20250115,121300,21428945,5040,5040,5040,5040,0
|
|
20250115,121200,21428945,5040,5040,5040,5040,0
|
|
20250115,121100,21428945,5040,5040,5040,5040,30
|
|
20250115,121000,21277745,5040,5040,5040,5040,0
|
|
20250115,120900,21277745,5040,5040,5040,5040,0
|
|
20250115,120800,21277745,5040,5040,5040,5040,0
|
|
20250115,120700,21277745,5040,5040,5040,5040,0
|
|
20250115,120600,21277745,5040,5040,5040,5040,0
|
|
20250115,120500,21277745,5040,5040,5040,5040,0
|
|
20250115,120400,21277745,5040,5040,5040,5040,0
|
|
20250115,120300,21277745,5040,5040,5040,5040,0
|
|
20250115,120200,21277745,5040,5040,5040,5040,0
|
|
20250115,120100,21277745,5040,5040,5040,5040,0
|
|
20250115,120000,21277745,5040,5040,5040,5040,20
|
|
20250115,115900,21176945,5040,5040,5040,5040,0
|
|
20250115,115800,21176945,5040,5040,5040,5040,0
|
|
20250115,115700,21176945,5040,5040,5040,5040,0
|
|
20250115,115600,21176945,5040,5040,5040,5040,0
|
|
20250115,115500,21176945,5040,5040,5040,5040,0
|
|
20250115,115400,21176945,5040,5040,5040,5040,0
|
|
20250115,115300,21176945,5040,5040,5040,5040,0
|
|
20250115,115200,21176945,5040,5040,5040,5040,0
|
|
20250115,115100,21176945,5040,5040,5040,5040,0
|
|
20250115,115000,21176945,5040,5040,5040,5040,0
|
|
20250115,114900,21176945,5040,5040,5040,5040,0
|
|
20250115,114800,21176945,5040,5040,5040,5040,1
|
|
20250115,114700,21171905,5040,5040,5040,5040,0
|
|
20250115,114600,21171905,5040,5040,5040,5040,0
|
|
20250115,114500,21171905,5040,5040,5040,5040,0
|
|
20250115,114400,21171905,5040,5040,5040,5040,0
|
|
20250115,114300,21171905,5040,5040,5040,5040,0
|
|
20250115,114200,21171905,5040,5040,5040,5040,1
|
|
20250115,114100,21166865,5000,5010,5010,5000,178
|
|
20250115,114000,20276625,5010,5020,5020,5010,200
|
|
20250115,113900,19274015,5050,5050,5050,5050,0
|
|
20250115,113800,19274015,5050,5050,5050,5050,0
|
|
20250115,113700,19274015,5050,5050,5050,5050,0
|
|
20250115,113600,19274015,5050,5050,5050,5050,0
|
|
20250115,113500,19274015,5050,5050,5050,5050,0
|
|
20250115,113400,19274015,5050,5050,5050,5050,0
|
|
20250115,113300,19274015,5050,5050,5050,5050,0
|
|
20250115,113200,19274015,5050,5050,5050,5050,0
|
|
20250115,113100,19274015,5050,5050,5050,5050,0
|
|
20250115,113000,19274015,5050,5050,5050,5050,1
|
|
20250115,112900,19268965,5050,5050,5050,5050,0
|
|
20250115,112800,19268965,5050,5050,5050,5050,0
|
|
20250115,112700,19268965,5050,5050,5050,5050,0
|
|
20250115,112600,19268965,5050,5050,5050,5050,0
|
|
20250115,112500,19268965,5050,5050,5050,5050,1
|
|
20250115,112400,19263915,5020,5020,5020,5020,0
|
|
20250115,112300,19263915,5020,5020,5020,5020,0
|
|
20250115,112200,19263915,5020,5020,5020,5020,0
|
|
20250115,112100,19263915,5020,5020,5020,5020,0
|
|
20250115,112000,19263915,5020,5020,5020,5020,0
|
|
20250115,111900,19263915,5020,5020,5020,5020,0
|
|
20250115,111800,19263915,5020,5020,5020,5020,0
|
|
20250115,111700,19263915,5020,5020,5020,5020,0
|
|
20250115,111600,19263915,5020,5020,5020,5020,0
|
|
20250115,111500,19263915,5020,5020,5020,5020,0
|
|
20250115,111400,19263915,5020,5020,5020,5020,0
|
|
20250115,111300,19263915,5020,5030,5030,5020,182
|
|
20250115,111200,18350265,5030,5030,5030,5030,132
|
|
20250115,111100,17686305,5060,5060,5060,5060,0
|
|
20250115,111000,17686305,5060,5060,5060,5060,0
|
|
20250115,110900,17686305,5060,5060,5060,5060,0
|
|
20250115,110800,17686305,5060,5060,5060,5060,0
|
|
20250115,110700,17686305,5060,5060,5060,5060,0
|
|
20250115,110600,17686305,5060,5060,5060,5060,0
|
|
20250115,110500,17686305,5060,5060,5060,5060,0
|
|
20250115,110400,17686305,5060,5060,5060,5060,0
|
|
20250115,110300,17686305,5060,5060,5060,5060,0
|
|
20250115,110200,17686305,5060,5060,5060,5060,0
|
|
20250115,110100,17686305,5060,5060,5060,5060,0
|
|
20250115,110000,17686305,5060,5060,5060,5060,0
|
|
20250115,105900,17686305,5060,5060,5060,5060,0
|
|
20250115,105800,17686305,5060,5060,5060,5060,0
|
|
20250115,105700,17686305,5060,5060,5060,5060,0
|
|
20250115,105600,17686305,5060,5060,5060,5060,0
|
|
20250115,105500,17686305,5060,5060,5060,5060,0
|
|
20250115,105400,17686305,5060,5060,5060,5060,0
|
|
20250115,105300,17686305,5060,5060,5060,5060,1
|
|
20250115,105200,17681245,5040,5040,5040,5040,0
|
|
20250115,105100,17681245,5040,5040,5040,5040,100
|
|
20250115,105000,17177245,5060,5060,5060,5060,0
|
|
20250115,104900,17177245,5060,5060,5060,5060,0
|
|
20250115,104800,17177245,5060,5060,5060,5060,45
|
|
20250115,104700,16949545,5060,5060,5060,5060,0
|
|
20250115,104600,16949545,5060,5060,5060,5060,0
|
|
20250115,104500,16949545,5060,5060,5060,5060,0
|
|
20250115,104400,16949545,5060,5060,5060,5060,0
|
|
20250115,104300,16949545,5060,5060,5060,5060,0
|
|
20250115,104200,16949545,5060,5060,5060,5060,0
|
|
20250115,104100,16949545,5060,5060,5060,5060,0
|
|
20250115,104000,16949545,5060,5060,5060,5060,0
|
|
20250115,103900,16949545,5060,5060,5060,5060,0
|
|
20250115,103800,16949545,5060,5060,5060,5060,0
|
|
20250115,103700,16949545,5060,5060,5060,5060,26
|
|
20250115,103600,16817985,5060,5060,5060,5060,0
|
|
20250115,103500,16817985,5060,5060,5060,5060,0
|
|
20250115,103400,16817985,5060,5060,5060,5060,0
|
|
20250115,103300,16817985,5060,5060,5060,5060,0
|
|
20250115,103200,16817985,5060,5060,5060,5060,0
|
|
20250115,103100,16817985,5060,5060,5060,5060,0
|
|
20250115,103000,16817985,5060,5060,5060,5060,0
|
|
20250115,102900,16817985,5060,5060,5060,5060,0
|
|
20250115,102800,16817985,5060,5060,5060,5060,0
|
|
20250115,102700,16817985,5060,5060,5060,5060,10
|
|
20250115,102600,16767385,5060,5060,5060,5060,22
|
|
20250115,102500,16656065,5060,5060,5060,5060,0
|
|
20250115,102400,16656065,5060,5060,5060,5060,1
|
|
20250115,102300,16651005,5050,5050,5050,5050,6
|
|
20250115,102200,16620705,5060,5060,5060,5060,0
|
|
20250115,102100,16620705,5060,5060,5060,5060,0
|
|
20250115,102000,16620705,5060,5060,5060,5060,0
|
|
20250115,101900,16620705,5060,5050,5060,5050,100
|
|
20250115,101800,16114815,5050,5050,5050,5050,0
|
|
20250115,101700,16114815,5050,5050,5050,5050,0
|
|
20250115,101600,16114815,5050,5050,5050,5050,0
|
|
20250115,101500,16114815,5050,5050,5050,5050,0
|
|
20250115,101400,16114815,5050,5050,5050,5050,0
|
|
20250115,101300,16114815,5050,5050,5050,5050,0
|
|
20250115,101200,16114815,5050,5050,5050,5050,0
|
|
20250115,101100,16114815,5050,5050,5050,5050,0
|
|
20250115,101000,16114815,5050,5050,5050,5050,0
|
|
20250115,100900,16114815,5050,5050,5050,5050,1
|
|
20250115,100800,16109765,5040,5040,5040,5040,0
|
|
20250115,100700,16109765,5040,5040,5040,5040,0
|
|
20250115,100600,16109765,5040,5040,5040,5040,350
|
|
20250115,100500,14345765,5040,5040,5040,5040,0
|
|
20250115,100400,14345765,5040,5040,5040,5040,0
|
|
20250115,100300,14345765,5040,5040,5040,5040,0
|
|
20250115,100200,14345765,5040,5040,5040,5040,0
|
|
20250115,100100,14345765,5040,5040,5040,5040,0
|
|
20250115,100000,14345765,5040,5040,5040,5040,0
|
|
20250115,095900,14345765,5040,5040,5040,5040,0
|
|
20250115,095800,14345765,5040,5040,5040,5040,0
|
|
20250115,095700,14345765,5040,5040,5040,5040,0
|
|
20250115,095600,14345765,5040,5040,5040,5040,0
|
|
20250115,095500,14345765,5040,5040,5040,5040,0
|
|
20250115,095400,14345765,5040,5040,5040,5040,0
|
|
20250115,095300,14345765,5040,5040,5040,5040,0
|
|
20250115,095200,14345765,5040,5040,5040,5040,1
|
|
20250115,095100,14340725,5000,5000,5000,5000,0
|
|
20250115,095000,14340725,5000,5000,5000,5000,10
|
|
20250115,094900,14290725,5040,5040,5040,5040,10
|
|
20250115,094800,14240325,5040,5040,5040,5040,0
|
|
20250115,094700,14240325,5040,5040,5040,5040,0
|
|
20250115,094600,14240325,5040,5040,5040,5040,0
|
|
20250115,094500,14240325,5040,5040,5040,5040,0
|
|
20250115,094400,14240325,5040,5040,5040,5040,6
|
|
20250115,094300,14210085,5040,5040,5040,5040,5
|
|
20250115,094200,14184885,5040,5040,5040,5040,0
|
|
20250115,094100,14184885,5040,5040,5040,5040,0
|
|
20250115,094000,14184885,5040,5040,5040,5040,0
|
|
20250115,093900,14184885,5040,5040,5040,5040,1
|
|
20250115,093800,14179845,5000,5000,5000,5000,134
|
|
20250115,093700,13509845,5040,5040,5040,5040,1
|
|
20250115,093600,13504805,5000,5000,5000,5000,300
|
|
20250115,093500,12004805,5000,5000,5000,5000,20
|
|
20250115,093400,11904805,5040,5040,5040,5040,1
|
|
20250115,093300,11899765,5000,5000,5000,5000,0
|
|
20250115,093200,11899765,5000,5000,5000,5000,2
|
|
20250115,093100,11889765,5040,5040,5040,5040,0
|
|
20250115,093000,11889765,5040,5040,5040,5040,0
|
|
20250115,092900,11889765,5040,5040,5040,5040,0
|
|
20250115,092800,11889765,5040,5040,5040,5040,0
|
|
20250115,092700,11889765,5040,5040,5040,5040,0
|
|
20250115,092600,11889765,5040,5040,5040,5040,1
|
|
20250115,092500,11884725,4995,5020,5020,4995,163
|
|
20250115,092400,11068760,5040,5040,5040,5040,0
|
|
20250115,092300,11068760,5040,5040,5040,5040,444
|
|
20250115,092200,8831000,5030,5030,5030,5030,0
|
|
20250115,092100,8831000,5030,5030,5030,5030,0
|
|
20250115,092000,8831000,5030,5040,5040,5030,186
|
|
20250115,091900,7894890,5050,5050,5050,5050,0
|
|
20250115,091800,7894890,5050,5050,5050,5050,0
|
|
20250115,091700,7894890,5050,5050,5050,5050,0
|
|
20250115,091600,7894890,5050,5050,5050,5050,50
|
|
20250115,091500,7642390,5050,5060,5060,5050,66
|
|
20250115,091400,7308470,5040,5040,5040,5040,0
|
|
20250115,091300,7308470,5040,5040,5040,5040,0
|
|
20250115,091200,7308470,5040,5040,5040,5040,0
|
|
20250115,091100,7308470,5040,5040,5040,5040,0
|
|
20250115,091000,7308470,5040,5040,5040,5040,202
|
|
20250115,090900,6290390,5080,5080,5080,5080,97
|
|
20250115,090800,5797630,5090,5090,5090,5090,7
|
|
20250115,090700,5762000,5090,5090,5090,5090,21
|
|
20250115,090600,5655110,5090,5060,5090,5060,52
|
|
20250115,090500,5391260,5060,5050,5060,5050,40
|
|
20250115,090400,5188930,5050,5050,5050,5050,1
|
|
20250115,090300,5183880,5040,5050,5050,5040,70
|
|
20250115,090200,4831070,5040,5020,5040,5020,223
|
|
20250115,090100,3707610,5020,5040,5040,5020,64
|
|
20250115,090000,3385450,5010,5000,5050,5000,677
|