640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,193700,347187420,4915,4915,4915,4915,1726
|
|
20250120,193600,347187420,4915,4915,4915,4915,0
|
|
20250120,193500,347187420,4915,4915,4915,4915,0
|
|
20250120,193400,347187420,4915,4915,4915,4915,0
|
|
20250120,193300,347187420,4915,4915,4915,4915,0
|
|
20250120,193200,347187420,4915,4915,4915,4915,0
|
|
20250120,193100,347187420,4915,4915,4915,4915,0
|
|
20250120,193000,347187420,4915,4915,4915,4915,0
|
|
20250120,192900,347187420,4915,4915,4915,4915,0
|
|
20250120,192800,347187420,4915,4915,4915,4915,0
|
|
20250120,192700,347187420,4915,4915,4915,4915,0
|
|
20250120,192600,347187420,4915,4915,4915,4915,0
|
|
20250120,192500,347187420,4915,4915,4915,4915,0
|
|
20250120,192400,347187420,4915,4915,4915,4915,0
|
|
20250120,192300,347187420,4915,4915,4915,4915,0
|
|
20250120,192200,347187420,4915,4915,4915,4915,0
|
|
20250120,192100,347187420,4915,4915,4915,4915,0
|
|
20250120,192000,347187420,4915,4915,4915,4915,0
|
|
20250120,191900,347187420,4915,4915,4915,4915,0
|
|
20250120,191800,347187420,4915,4915,4915,4915,0
|
|
20250120,191700,347187420,4915,4915,4915,4915,0
|
|
20250120,191600,347187420,4915,4915,4915,4915,0
|
|
20250120,191500,347187420,4915,4915,4915,4915,0
|
|
20250120,191400,347187420,4915,4915,4915,4915,0
|
|
20250120,191300,347187420,4915,4915,4915,4915,0
|
|
20250120,191200,347187420,4915,4915,4915,4915,0
|
|
20250120,191100,347187420,4915,4915,4915,4915,0
|
|
20250120,191000,347187420,4915,4915,4915,4915,0
|
|
20250120,190900,347187420,4915,4915,4915,4915,0
|
|
20250120,190800,347187420,4915,4915,4915,4915,0
|
|
20250120,190700,347187420,4915,4915,4915,4915,1726
|
|
20250120,190600,347187420,4915,4915,4915,4915,0
|
|
20250120,190500,347187420,4915,4915,4915,4915,0
|
|
20250120,190400,347187420,4915,4915,4915,4915,0
|
|
20250120,190300,347187420,4915,4915,4915,4915,0
|
|
20250120,190200,347187420,4915,4915,4915,4915,0
|
|
20250120,190100,347187420,4915,4915,4915,4915,0
|
|
20250120,190000,347187420,4915,4915,4915,4915,0
|
|
20250120,185900,347187420,4915,4915,4915,4915,0
|
|
20250120,185800,347187420,4915,4915,4915,4915,0
|
|
20250120,185700,347187420,4915,4915,4915,4915,0
|
|
20250120,185600,347187420,4915,4915,4915,4915,0
|
|
20250120,185500,347187420,4915,4915,4915,4915,0
|
|
20250120,185400,347187420,4915,4915,4915,4915,0
|
|
20250120,185300,347187420,4915,4915,4915,4915,0
|
|
20250120,185200,347187420,4915,4915,4915,4915,0
|
|
20250120,185100,347187420,4915,4915,4915,4915,0
|
|
20250120,185000,347187420,4915,4915,4915,4915,0
|
|
20250120,184900,347187420,4915,4915,4915,4915,0
|
|
20250120,184800,347187420,4915,4915,4915,4915,0
|
|
20250120,184700,347187420,4915,4915,4915,4915,0
|
|
20250120,184600,347187420,4915,4915,4915,4915,0
|
|
20250120,184500,347187420,4915,4915,4915,4915,0
|
|
20250120,184400,347187420,4915,4915,4915,4915,0
|
|
20250120,184300,347187420,4915,4915,4915,4915,0
|
|
20250120,184200,347187420,4915,4915,4915,4915,0
|
|
20250120,184100,347187420,4915,4915,4915,4915,0
|
|
20250120,184000,347187420,4915,4915,4915,4915,0
|
|
20250120,183900,347187420,4915,4915,4915,4915,0
|
|
20250120,183800,347187420,4915,4915,4915,4915,0
|
|
20250120,183700,347187420,4915,4915,4915,4915,1726
|
|
20250120,183600,347187420,4915,4915,4915,4915,0
|
|
20250120,183500,347187420,4915,4915,4915,4915,0
|
|
20250120,183400,347187420,4915,4915,4915,4915,0
|
|
20250120,183300,347187420,4915,4915,4915,4915,0
|
|
20250120,183200,347187420,4915,4915,4915,4915,0
|
|
20250120,183100,347187420,4915,4915,4915,4915,0
|
|
20250120,183000,347187420,4915,4915,4915,4915,0
|
|
20250120,182900,347187420,4915,4915,4915,4915,0
|
|
20250120,182800,347187420,4915,4915,4915,4915,0
|
|
20250120,182700,347187420,4915,4915,4915,4915,0
|
|
20250120,182600,347187420,4915,4915,4915,4915,0
|
|
20250120,182500,347187420,4915,4915,4915,4915,0
|
|
20250120,182400,347187420,4915,4915,4915,4915,0
|
|
20250120,182300,347187420,4915,4915,4915,4915,0
|
|
20250120,182200,347187420,4915,4915,4915,4915,0
|
|
20250120,182100,347187420,4915,4915,4915,4915,0
|
|
20250120,182000,347187420,4915,4915,4915,4915,0
|
|
20250120,181900,347187420,4915,4915,4915,4915,0
|
|
20250120,181800,347187420,4915,4915,4915,4915,0
|
|
20250120,181700,347187420,4915,4915,4915,4915,0
|
|
20250120,181600,347187420,4915,4915,4915,4915,0
|
|
20250120,181500,347187420,4915,4915,4915,4915,0
|
|
20250120,181400,347187420,4915,4915,4915,4915,0
|
|
20250120,181300,347187420,4915,4915,4915,4915,0
|
|
20250120,181200,347187420,4915,4915,4915,4915,0
|
|
20250120,181100,347187420,4915,4915,4915,4915,0
|
|
20250120,181000,347187420,4915,4915,4915,4915,0
|
|
20250120,180900,347187420,4915,4915,4915,4915,0
|
|
20250120,180800,347187420,4915,4915,4915,4915,0
|
|
20250120,180700,347187420,4915,4915,4915,4915,1726
|
|
20250120,180600,347187420,4915,4915,4915,4915,0
|
|
20250120,180500,347187420,4915,4915,4915,4915,0
|
|
20250120,180400,347187420,4915,4915,4915,4915,0
|
|
20250120,180300,347187420,4915,4915,4915,4915,0
|
|
20250120,180200,347187420,4915,4915,4915,4915,0
|
|
20250120,180100,347187420,4915,4915,4915,4915,0
|
|
20250120,180000,347187420,4915,4915,4915,4915,0
|
|
20250120,175900,347187420,4915,4915,4915,4915,0
|
|
20250120,175800,347187420,4915,4915,4915,4915,0
|
|
20250120,175700,347187420,4915,4915,4915,4915,0
|
|
20250120,175600,347187420,4915,4915,4915,4915,0
|
|
20250120,175500,347187420,4915,4915,4915,4915,0
|
|
20250120,175400,347187420,4915,4915,4915,4915,0
|
|
20250120,175300,347187420,4915,4915,4915,4915,0
|
|
20250120,175200,347187420,4915,4915,4915,4915,0
|
|
20250120,175100,347187420,4915,4915,4915,4915,0
|
|
20250120,175000,347187420,4915,4915,4915,4915,0
|
|
20250120,174900,347187420,4915,4915,4915,4915,0
|
|
20250120,174800,347187420,4915,4915,4915,4915,0
|
|
20250120,174700,347187420,4915,4915,4915,4915,0
|
|
20250120,174600,347187420,4915,4915,4915,4915,0
|
|
20250120,174500,347187420,4915,4915,4915,4915,0
|
|
20250120,174400,347187420,4915,4915,4915,4915,0
|
|
20250120,174300,347187420,4915,4915,4915,4915,0
|
|
20250120,174200,347187420,4915,4915,4915,4915,0
|
|
20250120,174100,347187420,4915,4915,4915,4915,0
|
|
20250120,174000,347187420,4915,4915,4915,4915,0
|
|
20250120,173900,347187420,4915,4915,4915,4915,0
|
|
20250120,173800,347187420,4915,4915,4915,4915,0
|
|
20250120,173700,347187420,4915,4915,4915,4915,1726
|
|
20250120,173600,347187420,4915,4915,4915,4915,0
|
|
20250120,173500,347187420,4915,4915,4915,4915,0
|
|
20250120,173400,347187420,4915,4915,4915,4915,0
|
|
20250120,173300,347187420,4915,4915,4915,4915,0
|
|
20250120,173200,347187420,4915,4915,4915,4915,0
|
|
20250120,173100,347187420,4915,4915,4915,4915,0
|
|
20250120,173000,347187420,4915,4915,4915,4915,0
|
|
20250120,172900,347187420,4915,4915,4915,4915,0
|
|
20250120,172800,347187420,4915,4915,4915,4915,0
|
|
20250120,172700,347187420,4915,4915,4915,4915,0
|
|
20250120,172600,347187420,4915,4915,4915,4915,0
|
|
20250120,172500,347187420,4915,4915,4915,4915,0
|
|
20250120,172400,347187420,4915,4915,4915,4915,0
|
|
20250120,172300,347187420,4915,4915,4915,4915,0
|
|
20250120,172200,347187420,4915,4915,4915,4915,0
|
|
20250120,172100,347187420,4915,4915,4915,4915,0
|
|
20250120,172000,347187420,4915,4915,4915,4915,0
|
|
20250120,171900,347187420,4915,4915,4915,4915,0
|
|
20250120,171800,347187420,4915,4915,4915,4915,0
|
|
20250120,171700,347187420,4915,4915,4915,4915,0
|
|
20250120,171600,347187420,4915,4915,4915,4915,0
|
|
20250120,171500,347187420,4915,4915,4915,4915,0
|
|
20250120,171400,347187420,4915,4915,4915,4915,0
|
|
20250120,171300,347187420,4915,4915,4915,4915,0
|
|
20250120,171200,347187420,4915,4915,4915,4915,0
|
|
20250120,171100,347187420,4915,4915,4915,4915,0
|
|
20250120,171000,347187420,4915,4915,4915,4915,0
|
|
20250120,170900,347187420,4915,4915,4915,4915,0
|
|
20250120,170800,347187420,4915,4915,4915,4915,0
|
|
20250120,170700,347187420,4915,4915,4915,4915,1726
|
|
20250120,170600,347187420,4915,4915,4915,4915,0
|
|
20250120,170500,347187420,4915,4915,4915,4915,0
|
|
20250120,170400,347187420,4915,4915,4915,4915,0
|
|
20250120,170300,347187420,4915,4915,4915,4915,0
|
|
20250120,170200,347187420,4915,4915,4915,4915,0
|
|
20250120,170100,347187420,4915,4915,4915,4915,0
|
|
20250120,170000,347187420,4915,4915,4915,4915,0
|
|
20250120,165900,347187420,4915,4915,4915,4915,0
|
|
20250120,165800,347187420,4915,4915,4915,4915,0
|
|
20250120,165700,347187420,4915,4915,4915,4915,0
|
|
20250120,165600,347187420,4915,4915,4915,4915,0
|
|
20250120,165500,347187420,4915,4915,4915,4915,0
|
|
20250120,165400,347187420,4915,4915,4915,4915,0
|
|
20250120,165300,347187420,4915,4915,4915,4915,0
|
|
20250120,165200,347187420,4915,4915,4915,4915,0
|
|
20250120,165100,347187420,4915,4915,4915,4915,0
|
|
20250120,165000,347187420,4915,4915,4915,4915,0
|
|
20250120,164900,347187420,4915,4915,4915,4915,0
|
|
20250120,164800,347187420,4915,4915,4915,4915,0
|
|
20250120,164700,347187420,4915,4915,4915,4915,0
|
|
20250120,164600,347187420,4915,4915,4915,4915,0
|
|
20250120,164500,347187420,4915,4915,4915,4915,0
|
|
20250120,164400,347187420,4915,4915,4915,4915,0
|
|
20250120,164300,347187420,4915,4915,4915,4915,0
|
|
20250120,164200,347187420,4915,4915,4915,4915,0
|
|
20250120,164100,347187420,4915,4915,4915,4915,0
|
|
20250120,164000,347187420,4915,4915,4915,4915,0
|
|
20250120,163900,347187420,4915,4915,4915,4915,0
|
|
20250120,163800,347187420,4915,4915,4915,4915,0
|
|
20250120,163700,347187420,4915,4915,4915,4915,1726
|
|
20250120,163600,347187420,4915,4915,4915,4915,0
|
|
20250120,163500,347187420,4915,4915,4915,4915,0
|
|
20250120,163400,347187420,4915,4915,4915,4915,0
|
|
20250120,163300,347187420,4915,4915,4915,4915,0
|
|
20250120,163200,347187420,4915,4915,4915,4915,0
|
|
20250120,163100,347187420,4915,4915,4915,4915,0
|
|
20250120,163000,347187420,4915,4915,4915,4915,0
|
|
20250120,162900,347187420,4915,4915,4915,4915,0
|
|
20250120,162800,347187420,4915,4915,4915,4915,0
|
|
20250120,162700,347187420,4915,4915,4915,4915,0
|
|
20250120,162600,347187420,4915,4915,4915,4915,0
|
|
20250120,162500,347187420,4915,4915,4915,4915,0
|
|
20250120,162400,347187420,4915,4915,4915,4915,0
|
|
20250120,162300,347187420,4915,4915,4915,4915,0
|
|
20250120,162200,347187420,4915,4915,4915,4915,0
|
|
20250120,162100,347187420,4915,4915,4915,4915,0
|
|
20250120,162000,347187420,4915,4915,4915,4915,0
|
|
20250120,161900,347187420,4915,4915,4915,4915,0
|
|
20250120,161800,347187420,4915,4915,4915,4915,0
|
|
20250120,161700,347187420,4915,4915,4915,4915,0
|
|
20250120,161600,347187420,4915,4915,4915,4915,0
|
|
20250120,161500,347187420,4915,4915,4915,4915,0
|
|
20250120,161400,347187420,4915,4915,4915,4915,0
|
|
20250120,161300,347187420,4915,4915,4915,4915,0
|
|
20250120,161200,347187420,4915,4915,4915,4915,0
|
|
20250120,161100,347187420,4915,4915,4915,4915,0
|
|
20250120,161000,347187420,4915,4915,4915,4915,0
|
|
20250120,160900,347187420,4915,4915,4915,4915,0
|
|
20250120,160800,347187420,4915,4915,4915,4915,0
|
|
20250120,160700,347187420,4915,4915,4915,4915,1726
|
|
20250120,160600,347187420,4915,4915,4915,4915,0
|
|
20250120,160500,347187420,4915,4915,4915,4915,0
|
|
20250120,160400,347187420,4915,4915,4915,4915,0
|
|
20250120,160300,347187420,4915,4915,4915,4915,0
|
|
20250120,160200,347187420,4915,4915,4915,4915,0
|
|
20250120,160100,347187420,4915,4915,4915,4915,0
|
|
20250120,160000,347187420,4915,4915,4915,4915,0
|
|
20250120,155900,347187420,4915,4915,4915,4915,0
|
|
20250120,155800,347187420,4915,4915,4915,4915,0
|
|
20250120,155700,347187420,4915,4915,4915,4915,0
|
|
20250120,155600,347187420,4915,4915,4915,4915,0
|
|
20250120,155500,347187420,4915,4915,4915,4915,0
|
|
20250120,155400,347187420,4915,4915,4915,4915,0
|
|
20250120,155300,347187420,4915,4915,4915,4915,0
|
|
20250120,155200,347187420,4915,4915,4915,4915,0
|
|
20250120,155100,347187420,4915,4915,4915,4915,0
|
|
20250120,155000,347187420,4915,4915,4915,4915,0
|
|
20250120,154900,347187420,4915,4915,4915,4915,0
|
|
20250120,154800,347187420,4915,4915,4915,4915,0
|
|
20250120,154700,347187420,4915,4915,4915,4915,0
|
|
20250120,154600,347187420,4915,4915,4915,4915,0
|
|
20250120,154500,347187420,4915,4915,4915,4915,0
|
|
20250120,154400,347187420,4915,4915,4915,4915,0
|
|
20250120,154300,347187420,4915,4915,4915,4915,0
|
|
20250120,154200,347187420,4915,4915,4915,4915,0
|
|
20250120,154100,347187420,4915,4915,4915,4915,0
|
|
20250120,154000,347187420,4915,4915,4915,4915,0
|
|
20250120,153900,347187420,4915,4915,4915,4915,0
|
|
20250120,153800,347187420,4915,4915,4915,4915,0
|
|
20250120,153700,347187420,4915,4915,4915,4915,1726
|
|
20250120,153600,347187420,4915,4915,4915,4915,0
|
|
20250120,153500,347187420,4915,4915,4915,4915,0
|
|
20250120,153400,347187420,4915,4915,4915,4915,0
|
|
20250120,153300,347187420,4915,4915,4915,4915,0
|
|
20250120,153200,347187420,4915,4915,4915,4915,0
|
|
20250120,153100,347187420,4915,4915,4915,4915,0
|
|
20250120,153000,347187420,4915,4915,4915,4915,1726
|
|
20250120,152900,338704130,4915,4915,4915,4915,0
|
|
20250120,152800,338704130,4915,4915,4915,4915,0
|
|
20250120,152700,338704130,4915,4915,4915,4915,0
|
|
20250120,152600,338704130,4915,4915,4915,4915,0
|
|
20250120,152500,338704130,4915,4915,4915,4915,0
|
|
20250120,152400,338704130,4915,4915,4915,4915,0
|
|
20250120,152300,338704130,4915,4915,4915,4915,0
|
|
20250120,152200,338704130,4915,4915,4915,4915,0
|
|
20250120,152100,338704130,4915,4915,4915,4915,0
|
|
20250120,152000,338704130,4915,4915,4915,4915,0
|
|
20250120,151900,338704130,4915,4910,4915,4910,75
|
|
20250120,151800,338335635,4910,4910,4910,4910,617
|
|
20250120,151700,335306165,4910,4910,4910,4910,200
|
|
20250120,151600,334324165,4910,4910,4910,4910,0
|
|
20250120,151500,334324165,4910,4910,4910,4910,500
|
|
20250120,151400,331869165,4910,4910,4910,4910,178
|
|
20250120,151300,330995185,4910,4910,4910,4910,322
|
|
20250120,151200,329414165,4910,4910,4910,4910,142
|
|
20250120,151100,328716945,4910,4915,4915,4910,1308
|
|
20250120,151000,322294605,4920,4920,4920,4920,0
|
|
20250120,150900,322294605,4920,4920,4920,4920,2
|
|
20250120,150800,322284765,4920,4920,4920,4920,0
|
|
20250120,150700,322284765,4920,4920,4920,4920,1
|
|
20250120,150600,322279845,4910,4915,4915,4910,773
|
|
20250120,150500,318484305,4920,4920,4920,4920,1
|
|
20250120,150400,318479385,4920,4920,4920,4920,122
|
|
20250120,150300,317879145,4930,4930,4930,4930,0
|
|
20250120,150200,317879145,4930,4930,4930,4930,0
|
|
20250120,150100,317879145,4930,4930,4930,4930,0
|
|
20250120,150000,317879145,4930,4930,4930,4930,0
|
|
20250120,145900,317879145,4930,4930,4930,4930,0
|
|
20250120,145800,317879145,4930,4930,4930,4930,0
|
|
20250120,145700,317879145,4930,4930,4930,4930,0
|
|
20250120,145600,317879145,4930,4930,4930,4930,0
|
|
20250120,145500,317879145,4930,4925,4930,4925,100
|
|
20250120,145400,317386150,4930,4920,4930,4920,8000
|
|
20250120,145300,277950015,4920,4920,4920,4920,1
|
|
20250120,145200,277945095,4910,4910,4910,4910,0
|
|
20250120,145100,277945095,4910,4910,4910,4910,0
|
|
20250120,145000,277945095,4910,4910,4910,4910,2
|
|
20250120,144900,277935275,4920,4920,4920,4920,113
|
|
20250120,144800,277379315,4920,4920,4920,4920,0
|
|
20250120,144700,277379315,4920,4920,4920,4920,0
|
|
20250120,144600,277379315,4920,4920,4920,4920,0
|
|
20250120,144500,277379315,4920,4905,4920,4900,1077
|
|
20250120,144400,272099155,4910,4915,4915,4910,553
|
|
20250120,144300,269382840,4910,4910,4910,4910,0
|
|
20250120,144200,269382840,4910,4910,4910,4910,169
|
|
20250120,144100,268553050,4910,4925,4925,4910,2075
|
|
20250120,144000,258360995,4930,4930,4930,4930,0
|
|
20250120,143900,258360995,4930,4930,4930,4930,0
|
|
20250120,143800,258360995,4930,4925,4930,4925,50
|
|
20250120,143700,258114655,4925,4925,4925,4925,0
|
|
20250120,143600,258114655,4925,4925,4925,4925,0
|
|
20250120,143500,258114655,4925,4925,4925,4925,1
|
|
20250120,143400,258109730,4925,4925,4925,4925,0
|
|
20250120,143300,258109730,4925,4925,4925,4925,1
|
|
20250120,143200,258104805,4925,4925,4925,4925,10
|
|
20250120,143100,258055555,4920,4920,4920,4920,3
|
|
20250120,143000,258040795,4920,4920,4925,4920,14
|
|
20250120,142900,257971855,4910,4910,4910,4910,0
|
|
20250120,142800,257971855,4910,4910,4910,4910,374
|
|
20250120,142700,256135515,4910,4910,4910,4910,418
|
|
20250120,142600,254083135,4910,4910,4910,4910,10
|
|
20250120,142500,254034035,4910,4910,4910,4910,0
|
|
20250120,142400,254034035,4910,4915,4915,4910,3344
|
|
20250120,142300,237605560,4925,4925,4925,4925,2
|
|
20250120,142200,237595710,4920,4920,4920,4920,18
|
|
20250120,142100,237507150,4920,4920,4920,4920,0
|
|
20250120,142000,237507150,4920,4920,4920,4920,95
|
|
20250120,141900,237039750,4920,4920,4920,4920,0
|
|
20250120,141800,237039750,4920,4920,4920,4920,300
|
|
20250120,141700,235563750,4920,4920,4920,4920,0
|
|
20250120,141600,235563750,4920,4920,4920,4920,15
|
|
20250120,141500,235489950,4920,4920,4920,4920,0
|
|
20250120,141400,235489950,4920,4920,4920,4920,0
|
|
20250120,141300,235489950,4920,4920,4920,4920,0
|
|
20250120,141200,235489950,4920,4920,4920,4920,0
|
|
20250120,141100,235489950,4920,4920,4920,4920,0
|
|
20250120,141000,235489950,4920,4920,4920,4920,0
|
|
20250120,140900,235489950,4920,4920,4920,4920,0
|
|
20250120,140800,235489950,4920,4920,4920,4920,0
|
|
20250120,140700,235489950,4920,4925,4925,4920,38
|
|
20250120,140600,235302980,4920,4920,4920,4920,0
|
|
20250120,140500,235302980,4920,4920,4920,4920,0
|
|
20250120,140400,235302980,4920,4920,4920,4920,1300
|
|
20250120,140300,228906980,4925,4925,4925,4925,0
|
|
20250120,140200,228906980,4925,4925,4925,4925,0
|
|
20250120,140100,228906980,4925,4925,4925,4925,0
|
|
20250120,140000,228906980,4925,4925,4925,4925,44
|
|
20250120,135900,228690280,4930,4930,4930,4930,31
|
|
20250120,135800,228537450,4930,4930,4930,4930,0
|
|
20250120,135700,228537450,4930,4930,4930,4930,20
|
|
20250120,135600,228438850,4930,4930,4930,4930,0
|
|
20250120,135500,228438850,4930,4930,4930,4930,0
|
|
20250120,135400,228438850,4930,4930,4930,4930,0
|
|
20250120,135300,228438850,4930,4930,4930,4930,0
|
|
20250120,135200,228438850,4930,4930,4930,4930,1
|
|
20250120,135100,228433920,4930,4930,4930,4930,7
|
|
20250120,135000,228399410,4930,4930,4930,4930,0
|
|
20250120,134900,228399410,4930,4930,4930,4930,0
|
|
20250120,134800,228399410,4930,4930,4930,4930,0
|
|
20250120,134700,228399410,4930,4930,4930,4930,0
|
|
20250120,134600,228399410,4930,4930,4930,4930,0
|
|
20250120,134500,228399410,4930,4930,4930,4930,0
|
|
20250120,134400,228399410,4930,4930,4930,4930,0
|
|
20250120,134300,228399410,4930,4930,4930,4930,1
|
|
20250120,134200,228394480,4915,4915,4915,4915,0
|
|
20250120,134100,228394480,4915,4915,4915,4915,0
|
|
20250120,134000,228394480,4915,4915,4915,4915,0
|
|
20250120,133900,228394480,4915,4915,4915,4915,0
|
|
20250120,133800,228394480,4915,4915,4915,4915,0
|
|
20250120,133700,228394480,4915,4930,4930,4915,4004
|
|
20250120,133600,208700715,4930,4930,4930,4930,0
|
|
20250120,133500,208700715,4930,4930,4930,4930,20
|
|
20250120,133400,208602115,4930,4930,4930,4930,0
|
|
20250120,133300,208602115,4930,4925,4930,4925,7
|
|
20250120,133200,208567620,4925,4925,4925,4925,0
|
|
20250120,133100,208567620,4925,4925,4925,4925,0
|
|
20250120,133000,208567620,4925,4925,4925,4925,0
|
|
20250120,132900,208567620,4925,4925,4925,4925,0
|
|
20250120,132800,208567620,4925,4925,4925,4925,0
|
|
20250120,132700,208567620,4925,4930,4930,4925,517
|
|
20250120,132600,206021390,4930,4930,4930,4930,1720
|
|
20250120,132500,197541790,4935,4935,4935,4935,74
|
|
20250120,132400,197176600,4940,4940,4940,4940,1
|
|
20250120,132300,197171660,4930,4930,4930,4930,0
|
|
20250120,132200,197171660,4930,4930,4930,4930,0
|
|
20250120,132100,197171660,4930,4930,4930,4930,0
|
|
20250120,132000,197171660,4930,4930,4930,4930,0
|
|
20250120,131900,197171660,4930,4930,4930,4930,0
|
|
20250120,131800,197171660,4930,4930,4930,4930,0
|
|
20250120,131700,197171660,4930,4930,4930,4930,0
|
|
20250120,131600,197171660,4930,4930,4930,4930,0
|
|
20250120,131500,197171660,4930,4930,4930,4930,0
|
|
20250120,131400,197171660,4930,4930,4930,4930,0
|
|
20250120,131300,197171660,4930,4930,4930,4930,0
|
|
20250120,131200,197171660,4930,4930,4930,4930,0
|
|
20250120,131100,197171660,4930,4930,4930,4930,0
|
|
20250120,131000,197171660,4930,4930,4930,4930,0
|
|
20250120,130900,197171660,4930,4930,4930,4930,0
|
|
20250120,130800,197171660,4930,4930,4930,4930,0
|
|
20250120,130700,197171660,4930,4930,4930,4930,0
|
|
20250120,130600,197171660,4930,4930,4930,4930,0
|
|
20250120,130500,197171660,4930,4930,4930,4930,0
|
|
20250120,130400,197171660,4930,4930,4930,4930,0
|
|
20250120,130300,197171660,4930,4935,4935,4930,1126
|
|
20250120,130200,191616545,4940,4940,4940,4940,0
|
|
20250120,130100,191616545,4940,4940,4940,4940,0
|
|
20250120,130000,191616545,4940,4940,4940,4940,0
|
|
20250120,125900,191616545,4940,4940,4940,4940,0
|
|
20250120,125800,191616545,4940,4940,4940,4940,3
|
|
20250120,125700,191601725,4940,4940,4940,4940,0
|
|
20250120,125600,191601725,4940,4940,4940,4940,0
|
|
20250120,125500,191601725,4940,4940,4940,4940,0
|
|
20250120,125400,191601725,4940,4940,4940,4940,0
|
|
20250120,125300,191601725,4940,4940,4940,4940,0
|
|
20250120,125200,191601725,4940,4940,4940,4940,0
|
|
20250120,125100,191601725,4940,4940,4940,4940,0
|
|
20250120,125000,191601725,4940,4945,4945,4940,80
|
|
20250120,124900,191206425,4945,4945,4945,4945,500
|
|
20250120,124800,188733925,4945,4945,4945,4945,0
|
|
20250120,124700,188733925,4945,4945,4945,4945,0
|
|
20250120,124600,188733925,4945,4945,4945,4945,0
|
|
20250120,124500,188733925,4945,4945,4945,4945,0
|
|
20250120,124400,188733925,4945,4945,4945,4945,65
|
|
20250120,124300,188412500,4945,4945,4945,4945,0
|
|
20250120,124200,188412500,4945,4945,4945,4945,1
|
|
20250120,124100,188407555,4945,4945,4945,4945,0
|
|
20250120,124000,188407555,4945,4945,4945,4945,10
|
|
20250120,123900,188358105,4945,4945,4945,4945,0
|
|
20250120,123800,188358105,4945,4945,4945,4945,0
|
|
20250120,123700,188358105,4945,4945,4945,4945,5
|
|
20250120,123600,188333380,4945,4945,4945,4945,50
|
|
20250120,123500,188086130,4940,4940,4940,4940,0
|
|
20250120,123400,188086130,4940,4940,4940,4940,0
|
|
20250120,123300,188086130,4940,4940,4940,4940,0
|
|
20250120,123200,188086130,4940,4940,4940,4940,21
|
|
20250120,123100,187982390,4945,4945,4945,4945,0
|
|
20250120,123000,187982390,4945,4945,4945,4945,1
|
|
20250120,122900,187977445,4945,4945,4945,4945,0
|
|
20250120,122800,187977445,4945,4945,4945,4945,0
|
|
20250120,122700,187977445,4945,4935,4945,4930,1847
|
|
20250120,122600,178867605,4950,4950,4950,4950,5
|
|
20250120,122500,178842855,4930,4930,4930,4930,0
|
|
20250120,122400,178842855,4930,4930,4930,4930,0
|
|
20250120,122300,178842855,4930,4930,4930,4930,0
|
|
20250120,122200,178842855,4930,4930,4930,4930,0
|
|
20250120,122100,178842855,4930,4930,4930,4930,0
|
|
20250120,122000,178842855,4930,4930,4930,4930,0
|
|
20250120,121900,178842855,4930,4930,4930,4930,0
|
|
20250120,121800,178842855,4930,4935,4935,4930,361
|
|
20250120,121700,177062875,4935,4935,4935,4935,18
|
|
20250120,121600,176974045,4935,4945,4945,4935,836
|
|
20250120,121500,172846380,4945,4945,4945,4945,0
|
|
20250120,121400,172846380,4945,4945,4945,4945,0
|
|
20250120,121300,172846380,4945,4945,4945,4945,61
|
|
20250120,121200,172544735,4945,4945,4945,4945,0
|
|
20250120,121100,172544735,4945,4945,4945,4945,0
|
|
20250120,121000,172544735,4945,4945,4945,4945,0
|
|
20250120,120900,172544735,4945,4945,4945,4945,0
|
|
20250120,120800,172544735,4945,4950,4950,4945,1411
|
|
20250120,120700,165560660,4955,4955,4955,4955,1
|
|
20250120,120600,165555705,4950,4950,4950,4950,0
|
|
20250120,120500,165555705,4950,4950,4950,4950,51
|
|
20250120,120400,165303255,4950,4950,4950,4950,0
|
|
20250120,120300,165303255,4950,4950,4950,4950,0
|
|
20250120,120200,165303255,4950,4950,4950,4950,1
|
|
20250120,120100,165298305,4950,4950,4950,4950,8
|
|
20250120,120000,165258705,4950,4950,4950,4950,0
|
|
20250120,115900,165258705,4950,4950,4950,4950,0
|
|
20250120,115800,165258705,4950,4950,4950,4950,0
|
|
20250120,115700,165258705,4950,4950,4950,4950,0
|
|
20250120,115600,165258705,4950,4950,4950,4950,0
|
|
20250120,115500,165258705,4950,4950,4950,4950,24
|
|
20250120,115400,165139905,4950,4950,4950,4950,22
|
|
20250120,115300,165031005,4950,4950,4950,4950,4
|
|
20250120,115200,165011205,4950,4950,4950,4950,0
|
|
20250120,115100,165011205,4950,4950,4950,4950,0
|
|
20250120,115000,165011205,4950,4950,4950,4950,9
|
|
20250120,114900,164966655,4940,4940,4940,4940,0
|
|
20250120,114800,164966655,4940,4940,4940,4940,0
|
|
20250120,114700,164966655,4940,4940,4940,4940,0
|
|
20250120,114600,164966655,4940,4945,4945,4940,100
|
|
20250120,114500,164472645,4940,4940,4940,4940,0
|
|
20250120,114400,164472645,4940,4940,4940,4940,0
|
|
20250120,114300,164472645,4940,4940,4940,4940,0
|
|
20250120,114200,164472645,4940,4940,4940,4940,0
|
|
20250120,114100,164472645,4940,4940,4940,4940,0
|
|
20250120,114000,164472645,4940,4940,4940,4940,0
|
|
20250120,113900,164472645,4940,4945,4945,4940,102
|
|
20250120,113800,163968690,4950,4950,4950,4950,6
|
|
20250120,113700,163938990,4945,4945,4945,4945,0
|
|
20250120,113600,163938990,4945,4945,4945,4945,0
|
|
20250120,113500,163938990,4945,4950,4950,4945,118
|
|
20250120,113400,163355470,4950,4955,4955,4950,15
|
|
20250120,113300,163281215,4955,4955,4955,4955,0
|
|
20250120,113200,163281215,4955,4955,4955,4955,0
|
|
20250120,113100,163281215,4955,4955,4955,4955,0
|
|
20250120,113000,163281215,4955,4955,4955,4955,36
|
|
20250120,112900,163102835,4955,4955,4955,4955,0
|
|
20250120,112800,163102835,4955,4955,4955,4955,0
|
|
20250120,112700,163102835,4955,4955,4955,4955,0
|
|
20250120,112600,163102835,4955,4955,4955,4955,0
|
|
20250120,112500,163102835,4955,4955,4955,4955,0
|
|
20250120,112400,163102835,4955,4955,4955,4955,0
|
|
20250120,112300,163102835,4955,4955,4955,4955,0
|
|
20250120,112200,163102835,4955,4955,4955,4955,0
|
|
20250120,112100,163102835,4955,4955,4955,4955,0
|
|
20250120,112000,163102835,4955,4955,4955,4955,0
|
|
20250120,111900,163102835,4955,4955,4955,4955,0
|
|
20250120,111800,163102835,4955,4955,4955,4955,0
|
|
20250120,111700,163102835,4955,4955,4955,4955,0
|
|
20250120,111600,163102835,4955,4955,4955,4955,0
|
|
20250120,111500,163102835,4955,4955,4955,4955,0
|
|
20250120,111400,163102835,4955,4955,4955,4955,0
|
|
20250120,111300,163102835,4955,4955,4955,4955,0
|
|
20250120,111200,163102835,4955,4955,4955,4955,10
|
|
20250120,111100,163053285,4955,4955,4955,4955,0
|
|
20250120,111000,163053285,4955,4955,4955,4955,0
|
|
20250120,110900,163053285,4955,4955,4955,4955,1
|
|
20250120,110800,163048330,4955,4955,4955,4955,1
|
|
20250120,110700,163043375,4945,4945,4945,4945,0
|
|
20250120,110600,163043375,4945,4945,4945,4945,0
|
|
20250120,110500,163043375,4945,4950,4950,4945,40
|
|
20250120,110400,162845475,4955,4955,4955,4955,0
|
|
20250120,110300,162845475,4955,4955,4955,4955,1
|
|
20250120,110200,162840520,4945,4945,4945,4945,0
|
|
20250120,110100,162840520,4945,4945,4945,4945,0
|
|
20250120,110000,162840520,4945,4945,4945,4945,0
|
|
20250120,105900,162840520,4945,4945,4945,4945,0
|
|
20250120,105800,162840520,4945,4940,4945,4940,1785
|
|
20250120,105700,154018870,4930,4930,4930,4930,0
|
|
20250120,105600,154018870,4930,4930,4930,4930,0
|
|
20250120,105500,154018870,4930,4930,4930,4930,358
|
|
20250120,105400,152253930,4930,4930,4930,4930,0
|
|
20250120,105300,152253930,4930,4925,4930,4925,12196
|
|
20250120,105200,92141555,4930,4930,4930,4930,3087
|
|
20250120,105100,76922645,4930,4930,4930,4930,1
|
|
20250120,105000,76917715,4930,4930,4930,4930,207
|
|
20250120,104900,75897205,4930,4930,4930,4930,0
|
|
20250120,104800,75897205,4930,4930,4930,4930,0
|
|
20250120,104700,75897205,4930,4930,4930,4930,0
|
|
20250120,104600,75897205,4930,4930,4930,4930,0
|
|
20250120,104500,75897205,4930,4930,4930,4930,0
|
|
20250120,104400,75897205,4930,4930,4930,4930,0
|
|
20250120,104300,75897205,4930,4930,4930,4930,0
|
|
20250120,104200,75897205,4930,4940,4940,4930,1353
|
|
20250120,104100,69223460,4940,4950,4955,4940,1380
|
|
20250120,104000,62391300,4945,4945,4945,4945,0
|
|
20250120,103900,62391300,4945,4950,4950,4945,291
|
|
20250120,103800,60951755,4950,4950,4950,4950,0
|
|
20250120,103700,60951755,4950,4950,4950,4950,0
|
|
20250120,103600,60951755,4950,4965,4965,4950,2317
|
|
20250120,103500,49461820,4975,4975,4975,4975,0
|
|
20250120,103400,49461820,4975,4975,4975,4975,0
|
|
20250120,103300,49461820,4975,4975,4975,4975,0
|
|
20250120,103200,49461820,4975,4975,4975,4975,0
|
|
20250120,103100,49461820,4975,4975,4975,4975,1
|
|
20250120,103000,49456845,4970,4970,4970,4970,0
|
|
20250120,102900,49456845,4970,4975,4975,4970,217
|
|
20250120,102800,48378305,4970,4970,4970,4970,0
|
|
20250120,102700,48378305,4970,4970,4970,4970,0
|
|
20250120,102600,48378305,4970,4970,4970,4970,0
|
|
20250120,102500,48378305,4970,4975,4975,4970,532
|
|
20250120,102400,45734250,4975,4975,4975,4975,0
|
|
20250120,102300,45734250,4975,4975,4975,4975,0
|
|
20250120,102200,45734250,4975,4975,4975,4975,0
|
|
20250120,102100,45734250,4975,4975,4975,4975,308
|
|
20250120,102000,44201950,4975,4975,4975,4975,0
|
|
20250120,101900,44201950,4975,4975,4975,4975,0
|
|
20250120,101800,44201950,4975,4980,4980,4975,640
|
|
20250120,101700,41016950,4980,4980,4980,4980,0
|
|
20250120,101600,41016950,4980,4980,4980,4980,200
|
|
20250120,101500,40020950,4980,4980,4980,4980,200
|
|
20250120,101400,39024950,4980,4980,4980,4980,318
|
|
20250120,101300,37441310,4980,4980,4980,4980,23
|
|
20250120,101200,37326770,4985,4980,4985,4980,31
|
|
20250120,101100,37172385,4980,4980,4980,4980,0
|
|
20250120,101000,37172385,4980,4980,4980,4980,0
|
|
20250120,100900,37172385,4980,4980,4980,4980,0
|
|
20250120,100800,37172385,4980,4980,4980,4980,0
|
|
20250120,100700,37172385,4980,4980,4980,4980,0
|
|
20250120,100600,37172385,4980,4980,4980,4980,207
|
|
20250120,100500,36141525,4985,4985,4985,4985,0
|
|
20250120,100400,36141525,4985,4985,4985,4985,0
|
|
20250120,100300,36141525,4985,4985,4985,4985,0
|
|
20250120,100200,36141525,4985,4985,4985,4985,1
|
|
20250120,100100,36136540,4985,4985,4985,4985,1
|
|
20250120,100000,36131555,4985,4985,4985,4985,0
|
|
20250120,095900,36131555,4985,4985,4985,4985,1000
|
|
20250120,095800,31146555,4985,4985,4985,4985,0
|
|
20250120,095700,31146555,4985,4985,4985,4985,0
|
|
20250120,095600,31146555,4985,4985,4985,4985,0
|
|
20250120,095500,31146555,4985,4985,4985,4985,0
|
|
20250120,095400,31146555,4985,4985,4985,4985,1
|
|
20250120,095300,31141570,4985,4985,4985,4985,1
|
|
20250120,095200,31136585,4985,4985,4985,4985,0
|
|
20250120,095100,31136585,4985,4985,4985,4985,918
|
|
20250120,095000,26560355,4985,4985,4985,4985,6
|
|
20250120,094900,26530445,4985,4985,4985,4985,0
|
|
20250120,094800,26530445,4985,4985,4985,4985,1
|
|
20250120,094700,26525460,4965,4965,4965,4965,0
|
|
20250120,094600,26525460,4965,4965,4965,4965,0
|
|
20250120,094500,26525460,4965,4965,4965,4965,0
|
|
20250120,094400,26525460,4965,4980,4980,4965,124
|
|
20250120,094300,25909600,4980,4980,4980,4980,0
|
|
20250120,094200,25909600,4980,4980,4980,4980,0
|
|
20250120,094100,25909600,4980,4980,4980,4980,1
|
|
20250120,094000,25904620,4980,4980,4980,4980,0
|
|
20250120,093900,25904620,4980,4980,4980,4980,0
|
|
20250120,093800,25904620,4980,4980,4980,4980,50
|
|
20250120,093700,25655620,4985,4985,4985,4985,0
|
|
20250120,093600,25655620,4985,4985,4985,4985,0
|
|
20250120,093500,25655620,4985,4985,4985,4985,13
|
|
20250120,093400,25590815,4985,4985,4985,4985,20
|
|
20250120,093300,25491115,4980,4980,4980,4980,13
|
|
20250120,093200,25426375,4980,4980,4980,4980,21
|
|
20250120,093100,25321795,4985,4985,4985,4985,0
|
|
20250120,093000,25321795,4985,4985,4985,4985,11
|
|
20250120,092900,25266960,4985,4985,4985,4985,0
|
|
20250120,092800,25266960,4985,4985,4985,4985,1
|
|
20250120,092700,25261975,4955,4955,4955,4955,0
|
|
20250120,092600,25261975,4955,4955,4955,4955,0
|
|
20250120,092500,25261975,4955,4955,4955,4955,0
|
|
20250120,092400,25261975,4955,4955,4955,4955,0
|
|
20250120,092300,25261975,4955,4955,4955,4955,0
|
|
20250120,092200,25261975,4955,4955,4955,4955,0
|
|
20250120,092100,25261975,4955,4955,4955,4955,0
|
|
20250120,092000,25261975,4955,4955,4955,4955,0
|
|
20250120,091900,25261975,4955,4955,4955,4955,0
|
|
20250120,091800,25261975,4955,4960,4960,4945,465
|
|
20250120,091700,22960875,4960,4965,4965,4960,1413
|
|
20250120,091600,15951945,4965,4965,4965,4965,0
|
|
20250120,091500,15951945,4965,4965,4965,4965,0
|
|
20250120,091400,15951945,4965,4965,4965,4965,0
|
|
20250120,091300,15951945,4965,4970,4970,4965,1205
|
|
20250120,091200,9967830,4970,4990,4990,4970,1263
|
|
20250120,091100,3686250,4990,4990,4990,4990,0
|
|
20250120,091000,3686250,4990,4990,4990,4990,0
|
|
20250120,090900,3686250,4990,5000,5000,4990,135
|
|
20250120,090800,3012440,5010,5010,5010,5010,4
|
|
20250120,090700,2992400,5020,5020,5020,5020,0
|
|
20250120,090600,2992400,5020,5020,5020,5020,0
|
|
20250120,090500,2992400,5020,5020,5020,5020,65
|
|
20250120,090400,2666100,5020,5020,5020,5020,2
|
|
20250120,090300,2656060,5030,5030,5030,5030,0
|
|
20250120,090200,2656060,5030,5030,5030,5030,0
|
|
20250120,090100,2656060,5030,5030,5030,5030,0
|
|
20250120,090000,2656060,5030,5040,5040,5030,527
|