640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193700,215586870,5060,5060,5060,5060,307
|
|
20250122,193600,215586870,5060,5060,5060,5060,0
|
|
20250122,193500,215586870,5060,5060,5060,5060,0
|
|
20250122,193400,215586870,5060,5060,5060,5060,0
|
|
20250122,193300,215586870,5060,5060,5060,5060,0
|
|
20250122,193200,215586870,5060,5060,5060,5060,0
|
|
20250122,193100,215586870,5060,5060,5060,5060,0
|
|
20250122,193000,215586870,5060,5060,5060,5060,0
|
|
20250122,192900,215586870,5060,5060,5060,5060,0
|
|
20250122,192800,215586870,5060,5060,5060,5060,0
|
|
20250122,192700,215586870,5060,5060,5060,5060,0
|
|
20250122,192600,215586870,5060,5060,5060,5060,0
|
|
20250122,192500,215586870,5060,5060,5060,5060,0
|
|
20250122,192400,215586870,5060,5060,5060,5060,0
|
|
20250122,192300,215586870,5060,5060,5060,5060,0
|
|
20250122,192200,215586870,5060,5060,5060,5060,0
|
|
20250122,192100,215586870,5060,5060,5060,5060,0
|
|
20250122,192000,215586870,5060,5060,5060,5060,0
|
|
20250122,191900,215586870,5060,5060,5060,5060,0
|
|
20250122,191800,215586870,5060,5060,5060,5060,0
|
|
20250122,191700,215586870,5060,5060,5060,5060,0
|
|
20250122,191600,215586870,5060,5060,5060,5060,0
|
|
20250122,191500,215586870,5060,5060,5060,5060,0
|
|
20250122,191400,215586870,5060,5060,5060,5060,0
|
|
20250122,191300,215586870,5060,5060,5060,5060,0
|
|
20250122,191200,215586870,5060,5060,5060,5060,0
|
|
20250122,191100,215586870,5060,5060,5060,5060,0
|
|
20250122,191000,215586870,5060,5060,5060,5060,0
|
|
20250122,190900,215586870,5060,5060,5060,5060,0
|
|
20250122,190800,215586870,5060,5060,5060,5060,0
|
|
20250122,190700,215586870,5060,5060,5060,5060,307
|
|
20250122,190600,215586870,5060,5060,5060,5060,0
|
|
20250122,190500,215586870,5060,5060,5060,5060,0
|
|
20250122,190400,215586870,5060,5060,5060,5060,0
|
|
20250122,190300,215586870,5060,5060,5060,5060,0
|
|
20250122,190200,215586870,5060,5060,5060,5060,0
|
|
20250122,190100,215586870,5060,5060,5060,5060,0
|
|
20250122,190000,215586870,5060,5060,5060,5060,0
|
|
20250122,185900,215586870,5060,5060,5060,5060,0
|
|
20250122,185800,215586870,5060,5060,5060,5060,0
|
|
20250122,185700,215586870,5060,5060,5060,5060,0
|
|
20250122,185600,215586870,5060,5060,5060,5060,0
|
|
20250122,185500,215586870,5060,5060,5060,5060,0
|
|
20250122,185400,215586870,5060,5060,5060,5060,0
|
|
20250122,185300,215586870,5060,5060,5060,5060,0
|
|
20250122,185200,215586870,5060,5060,5060,5060,0
|
|
20250122,185100,215586870,5060,5060,5060,5060,0
|
|
20250122,185000,215586870,5060,5060,5060,5060,0
|
|
20250122,184900,215586870,5060,5060,5060,5060,0
|
|
20250122,184800,215586870,5060,5060,5060,5060,0
|
|
20250122,184700,215586870,5060,5060,5060,5060,0
|
|
20250122,184600,215586870,5060,5060,5060,5060,0
|
|
20250122,184500,215586870,5060,5060,5060,5060,0
|
|
20250122,184400,215586870,5060,5060,5060,5060,0
|
|
20250122,184300,215586870,5060,5060,5060,5060,0
|
|
20250122,184200,215586870,5060,5060,5060,5060,0
|
|
20250122,184100,215586870,5060,5060,5060,5060,0
|
|
20250122,184000,215586870,5060,5060,5060,5060,0
|
|
20250122,183900,215586870,5060,5060,5060,5060,0
|
|
20250122,183800,215586870,5060,5060,5060,5060,0
|
|
20250122,183700,215586870,5060,5060,5060,5060,307
|
|
20250122,183600,215586870,5060,5060,5060,5060,0
|
|
20250122,183500,215586870,5060,5060,5060,5060,0
|
|
20250122,183400,215586870,5060,5060,5060,5060,0
|
|
20250122,183300,215586870,5060,5060,5060,5060,0
|
|
20250122,183200,215586870,5060,5060,5060,5060,0
|
|
20250122,183100,215586870,5060,5060,5060,5060,0
|
|
20250122,183000,215586870,5060,5060,5060,5060,0
|
|
20250122,182900,215586870,5060,5060,5060,5060,0
|
|
20250122,182800,215586870,5060,5060,5060,5060,0
|
|
20250122,182700,215586870,5060,5060,5060,5060,0
|
|
20250122,182600,215586870,5060,5060,5060,5060,0
|
|
20250122,182500,215586870,5060,5060,5060,5060,0
|
|
20250122,182400,215586870,5060,5060,5060,5060,0
|
|
20250122,182300,215586870,5060,5060,5060,5060,0
|
|
20250122,182200,215586870,5060,5060,5060,5060,0
|
|
20250122,182100,215586870,5060,5060,5060,5060,0
|
|
20250122,182000,215586870,5060,5060,5060,5060,0
|
|
20250122,181900,215586870,5060,5060,5060,5060,0
|
|
20250122,181800,215586870,5060,5060,5060,5060,0
|
|
20250122,181700,215586870,5060,5060,5060,5060,0
|
|
20250122,181600,215586870,5060,5060,5060,5060,0
|
|
20250122,181500,215586870,5060,5060,5060,5060,0
|
|
20250122,181400,215586870,5060,5060,5060,5060,0
|
|
20250122,181300,215586870,5060,5060,5060,5060,0
|
|
20250122,181200,215586870,5060,5060,5060,5060,0
|
|
20250122,181100,215586870,5060,5060,5060,5060,0
|
|
20250122,181000,215586870,5060,5060,5060,5060,0
|
|
20250122,180900,215586870,5060,5060,5060,5060,0
|
|
20250122,180800,215586870,5060,5060,5060,5060,0
|
|
20250122,180700,215586870,5060,5060,5060,5060,307
|
|
20250122,180600,215586870,5060,5060,5060,5060,0
|
|
20250122,180500,215586870,5060,5060,5060,5060,0
|
|
20250122,180400,215586870,5060,5060,5060,5060,0
|
|
20250122,180300,215586870,5060,5060,5060,5060,0
|
|
20250122,180200,215586870,5060,5060,5060,5060,0
|
|
20250122,180100,215586870,5060,5060,5060,5060,0
|
|
20250122,180000,215586870,5060,5060,5060,5060,0
|
|
20250122,175900,215586870,5060,5060,5060,5060,0
|
|
20250122,175800,215586870,5060,5060,5060,5060,0
|
|
20250122,175700,215586870,5060,5060,5060,5060,0
|
|
20250122,175600,215586870,5060,5060,5060,5060,0
|
|
20250122,175500,215586870,5060,5060,5060,5060,0
|
|
20250122,175400,215586870,5060,5060,5060,5060,0
|
|
20250122,175300,215586870,5060,5060,5060,5060,0
|
|
20250122,175200,215586870,5060,5060,5060,5060,0
|
|
20250122,175100,215586870,5060,5060,5060,5060,0
|
|
20250122,175000,215586870,5060,5060,5060,5060,0
|
|
20250122,174900,215586870,5060,5060,5060,5060,0
|
|
20250122,174800,215586870,5060,5060,5060,5060,0
|
|
20250122,174700,215586870,5060,5060,5060,5060,0
|
|
20250122,174600,215586870,5060,5060,5060,5060,0
|
|
20250122,174500,215586870,5060,5060,5060,5060,0
|
|
20250122,174400,215586870,5060,5060,5060,5060,0
|
|
20250122,174300,215586870,5060,5060,5060,5060,0
|
|
20250122,174200,215586870,5060,5060,5060,5060,0
|
|
20250122,174100,215586870,5060,5060,5060,5060,0
|
|
20250122,174000,215586870,5060,5060,5060,5060,0
|
|
20250122,173900,215586870,5060,5060,5060,5060,0
|
|
20250122,173800,215586870,5060,5060,5060,5060,0
|
|
20250122,173700,215586870,5060,5060,5060,5060,307
|
|
20250122,173600,215586870,5060,5060,5060,5060,0
|
|
20250122,173500,215586870,5060,5060,5060,5060,0
|
|
20250122,173400,215586870,5060,5060,5060,5060,0
|
|
20250122,173300,215586870,5060,5060,5060,5060,0
|
|
20250122,173200,215586870,5060,5060,5060,5060,0
|
|
20250122,173100,215586870,5060,5060,5060,5060,0
|
|
20250122,173000,215586870,5060,5060,5060,5060,0
|
|
20250122,172900,215586870,5060,5060,5060,5060,0
|
|
20250122,172800,215586870,5060,5060,5060,5060,0
|
|
20250122,172700,215586870,5060,5060,5060,5060,0
|
|
20250122,172600,215586870,5060,5060,5060,5060,0
|
|
20250122,172500,215586870,5060,5060,5060,5060,0
|
|
20250122,172400,215586870,5060,5060,5060,5060,0
|
|
20250122,172300,215586870,5060,5060,5060,5060,0
|
|
20250122,172200,215586870,5060,5060,5060,5060,0
|
|
20250122,172100,215586870,5060,5060,5060,5060,0
|
|
20250122,172000,215586870,5060,5060,5060,5060,0
|
|
20250122,171900,215586870,5060,5060,5060,5060,0
|
|
20250122,171800,215586870,5060,5060,5060,5060,0
|
|
20250122,171700,215586870,5060,5060,5060,5060,0
|
|
20250122,171600,215586870,5060,5060,5060,5060,0
|
|
20250122,171500,215586870,5060,5060,5060,5060,0
|
|
20250122,171400,215586870,5060,5060,5060,5060,0
|
|
20250122,171300,215586870,5060,5060,5060,5060,0
|
|
20250122,171200,215586870,5060,5060,5060,5060,0
|
|
20250122,171100,215586870,5060,5060,5060,5060,0
|
|
20250122,171000,215586870,5060,5060,5060,5060,0
|
|
20250122,170900,215586870,5060,5060,5060,5060,0
|
|
20250122,170800,215586870,5060,5060,5060,5060,0
|
|
20250122,170700,215586870,5060,5060,5060,5060,307
|
|
20250122,170600,215586870,5060,5060,5060,5060,0
|
|
20250122,170500,215586870,5060,5060,5060,5060,0
|
|
20250122,170400,215586870,5060,5060,5060,5060,0
|
|
20250122,170300,215586870,5060,5060,5060,5060,0
|
|
20250122,170200,215586870,5060,5060,5060,5060,0
|
|
20250122,170100,215586870,5060,5060,5060,5060,0
|
|
20250122,170000,215586870,5060,5060,5060,5060,0
|
|
20250122,165900,215586870,5060,5060,5060,5060,0
|
|
20250122,165800,215586870,5060,5060,5060,5060,0
|
|
20250122,165700,215586870,5060,5060,5060,5060,0
|
|
20250122,165600,215586870,5060,5060,5060,5060,0
|
|
20250122,165500,215586870,5060,5060,5060,5060,0
|
|
20250122,165400,215586870,5060,5060,5060,5060,0
|
|
20250122,165300,215586870,5060,5060,5060,5060,0
|
|
20250122,165200,215586870,5060,5060,5060,5060,0
|
|
20250122,165100,215586870,5060,5060,5060,5060,0
|
|
20250122,165000,215586870,5060,5060,5060,5060,0
|
|
20250122,164900,215586870,5060,5060,5060,5060,0
|
|
20250122,164800,215586870,5060,5060,5060,5060,0
|
|
20250122,164700,215586870,5060,5060,5060,5060,0
|
|
20250122,164600,215586870,5060,5060,5060,5060,0
|
|
20250122,164500,215586870,5060,5060,5060,5060,0
|
|
20250122,164400,215586870,5060,5060,5060,5060,0
|
|
20250122,164300,215586870,5060,5060,5060,5060,0
|
|
20250122,164200,215586870,5060,5060,5060,5060,0
|
|
20250122,164100,215586870,5060,5060,5060,5060,0
|
|
20250122,164000,215586870,5060,5060,5060,5060,0
|
|
20250122,163900,215586870,5060,5060,5060,5060,0
|
|
20250122,163800,215586870,5060,5060,5060,5060,0
|
|
20250122,163700,215586870,5060,5060,5060,5060,307
|
|
20250122,163600,215586870,5060,5060,5060,5060,0
|
|
20250122,163500,215586870,5060,5060,5060,5060,0
|
|
20250122,163400,215586870,5060,5060,5060,5060,0
|
|
20250122,163300,215586870,5060,5060,5060,5060,0
|
|
20250122,163200,215586870,5060,5060,5060,5060,0
|
|
20250122,163100,215586870,5060,5060,5060,5060,0
|
|
20250122,163000,215586870,5060,5060,5060,5060,0
|
|
20250122,162900,215586870,5060,5060,5060,5060,0
|
|
20250122,162800,215586870,5060,5060,5060,5060,0
|
|
20250122,162700,215586870,5060,5060,5060,5060,0
|
|
20250122,162600,215586870,5060,5060,5060,5060,0
|
|
20250122,162500,215586870,5060,5060,5060,5060,0
|
|
20250122,162400,215586870,5060,5060,5060,5060,0
|
|
20250122,162300,215586870,5060,5060,5060,5060,0
|
|
20250122,162200,215586870,5060,5060,5060,5060,0
|
|
20250122,162100,215586870,5060,5060,5060,5060,0
|
|
20250122,162000,215586870,5060,5060,5060,5060,0
|
|
20250122,161900,215586870,5060,5060,5060,5060,0
|
|
20250122,161800,215586870,5060,5060,5060,5060,0
|
|
20250122,161700,215586870,5060,5060,5060,5060,0
|
|
20250122,161600,215586870,5060,5060,5060,5060,0
|
|
20250122,161500,215586870,5060,5060,5060,5060,0
|
|
20250122,161400,215586870,5060,5060,5060,5060,0
|
|
20250122,161300,215586870,5060,5060,5060,5060,0
|
|
20250122,161200,215586870,5060,5060,5060,5060,0
|
|
20250122,161100,215586870,5060,5060,5060,5060,0
|
|
20250122,161000,215586870,5060,5060,5060,5060,0
|
|
20250122,160900,215586870,5060,5060,5060,5060,0
|
|
20250122,160800,215586870,5060,5060,5060,5060,0
|
|
20250122,160700,215586870,5060,5060,5060,5060,307
|
|
20250122,160600,215586870,5060,5060,5060,5060,0
|
|
20250122,160500,215586870,5060,5060,5060,5060,0
|
|
20250122,160400,215586870,5060,5060,5060,5060,0
|
|
20250122,160300,215586870,5060,5060,5060,5060,0
|
|
20250122,160200,215586870,5060,5060,5060,5060,0
|
|
20250122,160100,215586870,5060,5060,5060,5060,0
|
|
20250122,160000,215586870,5060,5060,5060,5060,0
|
|
20250122,155900,215586870,5060,5060,5060,5060,0
|
|
20250122,155800,215586870,5060,5060,5060,5060,0
|
|
20250122,155700,215586870,5060,5060,5060,5060,0
|
|
20250122,155600,215586870,5060,5060,5060,5060,0
|
|
20250122,155500,215586870,5060,5060,5060,5060,0
|
|
20250122,155400,215586870,5060,5060,5060,5060,0
|
|
20250122,155300,215586870,5060,5060,5060,5060,0
|
|
20250122,155200,215586870,5060,5060,5060,5060,0
|
|
20250122,155100,215586870,5060,5060,5060,5060,0
|
|
20250122,155000,215586870,5060,5060,5060,5060,0
|
|
20250122,154900,215586870,5060,5060,5060,5060,0
|
|
20250122,154800,215586870,5060,5060,5060,5060,0
|
|
20250122,154700,215586870,5060,5060,5060,5060,0
|
|
20250122,154600,215586870,5060,5060,5060,5060,0
|
|
20250122,154500,215586870,5060,5060,5060,5060,0
|
|
20250122,154400,215586870,5060,5060,5060,5060,0
|
|
20250122,154300,215586870,5060,5060,5060,5060,0
|
|
20250122,154200,215586870,5060,5060,5060,5060,0
|
|
20250122,154100,215586870,5060,5060,5060,5060,0
|
|
20250122,154000,215586870,5060,5060,5060,5060,0
|
|
20250122,153900,215586870,5060,5060,5060,5060,0
|
|
20250122,153800,215586870,5060,5060,5060,5060,0
|
|
20250122,153700,215586870,5060,5060,5060,5060,307
|
|
20250122,153600,215586870,5060,5060,5060,5060,0
|
|
20250122,153500,215586870,5060,5060,5060,5060,0
|
|
20250122,153400,215586870,5060,5060,5060,5060,0
|
|
20250122,153300,215586870,5060,5060,5060,5060,0
|
|
20250122,153200,215586870,5060,5060,5060,5060,0
|
|
20250122,153100,215586870,5060,5060,5060,5060,0
|
|
20250122,153000,215586870,5060,5060,5060,5060,307
|
|
20250122,152900,214033450,5060,5060,5060,5060,0
|
|
20250122,152800,214033450,5060,5060,5060,5060,0
|
|
20250122,152700,214033450,5060,5060,5060,5060,0
|
|
20250122,152600,214033450,5060,5060,5060,5060,0
|
|
20250122,152500,214033450,5060,5060,5060,5060,0
|
|
20250122,152400,214033450,5060,5060,5060,5060,0
|
|
20250122,152300,214033450,5060,5060,5060,5060,0
|
|
20250122,152200,214033450,5060,5060,5060,5060,0
|
|
20250122,152100,214033450,5060,5060,5060,5060,0
|
|
20250122,152000,214033450,5060,5060,5060,5060,0
|
|
20250122,151900,214033450,5060,5080,5080,5060,361
|
|
20250122,151800,212201250,5090,5090,5090,5090,14
|
|
20250122,151700,212129990,5090,5090,5090,5090,70
|
|
20250122,151600,211773690,5090,5090,5090,5090,237
|
|
20250122,151500,210567360,5110,5110,5110,5110,37
|
|
20250122,151400,210378290,5110,5110,5110,5110,0
|
|
20250122,151300,210378290,5110,5110,5110,5110,86
|
|
20250122,151200,209938830,5090,5090,5090,5090,0
|
|
20250122,151100,209938830,5090,5090,5090,5090,44
|
|
20250122,151000,209714870,5110,5110,5110,5100,206
|
|
20250122,150900,208663210,5110,5100,5110,5100,41
|
|
20250122,150800,208454010,5100,5100,5110,5100,1037
|
|
20250122,150700,203164280,5100,5110,5110,5100,374
|
|
20250122,150600,201256650,5100,5070,5110,5070,3876
|
|
20250122,150500,181558160,5070,5070,5070,5070,383
|
|
20250122,150400,179616350,5050,5060,5060,5050,3573
|
|
20250122,150300,161552450,5050,5050,5050,5050,579
|
|
20250122,150200,158628500,5040,5040,5040,5040,0
|
|
20250122,150100,158628500,5040,5040,5050,5040,82
|
|
20250122,150000,158215200,5040,5030,5040,5030,1578
|
|
20250122,145900,150275860,5050,5050,5050,5050,31
|
|
20250122,145800,150119310,5050,5050,5050,5050,0
|
|
20250122,145700,150119310,5050,5050,5050,5050,0
|
|
20250122,145600,150119310,5050,5050,5050,5050,0
|
|
20250122,145500,150119310,5050,5050,5050,5050,0
|
|
20250122,145400,150119310,5050,5040,5050,5040,76
|
|
20250122,145300,149736010,5050,5050,5050,5050,0
|
|
20250122,145200,149736010,5050,5050,5050,5050,0
|
|
20250122,145100,149736010,5050,5050,5050,5050,0
|
|
20250122,145000,149736010,5050,5050,5050,5050,0
|
|
20250122,144900,149736010,5050,5050,5050,5050,0
|
|
20250122,144800,149736010,5050,5050,5050,5050,0
|
|
20250122,144700,149736010,5050,5050,5050,5050,0
|
|
20250122,144600,149736010,5050,5050,5050,5050,0
|
|
20250122,144500,149736010,5050,5050,5050,5050,43
|
|
20250122,144400,149518860,5050,5050,5050,5050,0
|
|
20250122,144300,149518860,5050,5050,5050,5050,0
|
|
20250122,144200,149518860,5050,5050,5050,5050,1
|
|
20250122,144100,149513810,5050,5050,5050,5050,0
|
|
20250122,144000,149513810,5050,5050,5050,5050,0
|
|
20250122,143900,149513810,5050,5050,5050,5050,0
|
|
20250122,143800,149513810,5050,5050,5050,5050,0
|
|
20250122,143700,149513810,5050,5050,5050,5050,0
|
|
20250122,143600,149513810,5050,5050,5050,5050,23
|
|
20250122,143500,149397660,5040,5040,5040,5040,0
|
|
20250122,143400,149397660,5040,5040,5040,5040,0
|
|
20250122,143300,149397660,5040,5040,5040,5040,0
|
|
20250122,143200,149397660,5040,5040,5040,5040,1470
|
|
20250122,143100,141988860,5000,5000,5000,5000,0
|
|
20250122,143000,141988860,5000,5000,5000,5000,0
|
|
20250122,142900,141988860,5000,5000,5000,5000,0
|
|
20250122,142800,141988860,5000,5000,5000,5000,0
|
|
20250122,142700,141988860,5000,5000,5000,5000,0
|
|
20250122,142600,141988860,5000,5000,5000,5000,0
|
|
20250122,142500,141988860,5000,5000,5000,5000,12
|
|
20250122,142400,141928860,5040,5040,5040,5040,0
|
|
20250122,142300,141928860,5040,5040,5040,5040,0
|
|
20250122,142200,141928860,5040,5040,5040,5040,0
|
|
20250122,142100,141928860,5040,5040,5040,5040,0
|
|
20250122,142000,141928860,5040,5040,5040,5040,21
|
|
20250122,141900,141823020,5040,5040,5040,5040,0
|
|
20250122,141800,141823020,5040,5040,5040,5040,0
|
|
20250122,141700,141823020,5040,5040,5040,5040,1
|
|
20250122,141600,141817980,5000,5000,5000,5000,0
|
|
20250122,141500,141817980,5000,5000,5000,5000,0
|
|
20250122,141400,141817980,5000,5000,5000,5000,0
|
|
20250122,141300,141817980,5000,5000,5000,5000,0
|
|
20250122,141200,141817980,5000,5020,5020,5000,1156
|
|
20250122,141100,136037030,5040,5040,5040,5040,0
|
|
20250122,141000,136037030,5040,5040,5040,5040,0
|
|
20250122,140900,136037030,5040,5040,5040,5040,0
|
|
20250122,140800,136037030,5040,5040,5040,5040,1
|
|
20250122,140700,136031990,5040,5040,5040,5040,0
|
|
20250122,140600,136031990,5040,5040,5040,5040,0
|
|
20250122,140500,136031990,5040,5040,5040,5040,24
|
|
20250122,140400,135911030,5040,5040,5040,5040,0
|
|
20250122,140300,135911030,5040,5040,5040,5040,0
|
|
20250122,140200,135911030,5040,5040,5040,5040,0
|
|
20250122,140100,135911030,5040,5040,5040,5040,0
|
|
20250122,140000,135911030,5040,5040,5040,5040,0
|
|
20250122,135900,135911030,5040,5040,5040,5040,0
|
|
20250122,135800,135911030,5040,5040,5040,5040,0
|
|
20250122,135700,135911030,5040,5040,5040,5040,0
|
|
20250122,135600,135911030,5040,5040,5040,5040,0
|
|
20250122,135500,135911030,5040,5040,5040,5030,44
|
|
20250122,135400,135689680,5030,5030,5030,5030,0
|
|
20250122,135300,135689680,5030,5030,5030,5030,0
|
|
20250122,135200,135689680,5030,5030,5030,5030,0
|
|
20250122,135100,135689680,5030,5030,5030,5030,460
|
|
20250122,135000,133375880,5020,5020,5020,5020,0
|
|
20250122,134900,133375880,5020,5020,5020,5020,0
|
|
20250122,134800,133375880,5020,5020,5020,5020,50
|
|
20250122,134700,133124880,5010,5010,5010,5010,21
|
|
20250122,134600,133019670,4995,4995,4995,4995,0
|
|
20250122,134500,133019670,4995,5010,5020,4995,3126
|
|
20250122,134400,117347320,5010,5010,5010,5010,1
|
|
20250122,134300,117342310,5060,5060,5060,5060,0
|
|
20250122,134200,117342310,5060,5060,5060,5060,0
|
|
20250122,134100,117342310,5060,5060,5060,5060,0
|
|
20250122,134000,117342310,5060,5060,5060,5060,0
|
|
20250122,133900,117342310,5060,5060,5060,5060,0
|
|
20250122,133800,117342310,5060,5060,5060,5060,0
|
|
20250122,133700,117342310,5060,5060,5060,5060,0
|
|
20250122,133600,117342310,5060,5060,5060,5060,0
|
|
20250122,133500,117342310,5060,5060,5060,5060,141
|
|
20250122,133400,116628850,5060,5040,5060,5040,961
|
|
20250122,133300,111766610,5040,5040,5040,5040,0
|
|
20250122,133200,111766610,5040,5040,5040,5040,1000
|
|
20250122,133100,106726610,5030,5000,5030,5000,302
|
|
20250122,133000,105208530,5000,5000,5000,5000,10
|
|
20250122,132900,105158530,5000,5000,5000,5000,17
|
|
20250122,132800,105073530,5010,5010,5010,5010,0
|
|
20250122,132700,105073530,5010,5010,5010,5010,0
|
|
20250122,132600,105073530,5010,5010,5010,5010,0
|
|
20250122,132500,105073530,5010,5010,5010,5010,0
|
|
20250122,132400,105073530,5010,5010,5010,5010,0
|
|
20250122,132300,105073530,5010,5010,5010,5010,0
|
|
20250122,132200,105073530,5010,5010,5010,5010,0
|
|
20250122,132100,105073530,5010,5010,5010,5010,0
|
|
20250122,132000,105073530,5010,5010,5010,5010,176
|
|
20250122,131900,104191770,5010,5010,5010,5010,0
|
|
20250122,131800,104191770,5010,5010,5010,5010,207
|
|
20250122,131700,103154700,5020,5020,5020,5020,0
|
|
20250122,131600,103154700,5020,5020,5020,5020,0
|
|
20250122,131500,103154700,5020,5020,5020,5020,0
|
|
20250122,131400,103154700,5020,5020,5020,5020,2
|
|
20250122,131300,103144660,5020,5020,5020,5020,0
|
|
20250122,131200,103144660,5020,5020,5020,5020,0
|
|
20250122,131100,103144660,5020,5020,5020,5020,0
|
|
20250122,131000,103144660,5020,5020,5020,5020,1
|
|
20250122,130900,103139640,5020,5020,5020,5020,0
|
|
20250122,130800,103139640,5020,5020,5020,5020,0
|
|
20250122,130700,103139640,5020,5020,5020,5020,0
|
|
20250122,130600,103139640,5020,5020,5020,5020,0
|
|
20250122,130500,103139640,5020,5020,5020,5020,0
|
|
20250122,130400,103139640,5020,5020,5020,5020,0
|
|
20250122,130300,103139640,5020,5020,5020,5020,1
|
|
20250122,130200,103134620,5020,5020,5020,5020,0
|
|
20250122,130100,103134620,5020,5020,5020,5020,0
|
|
20250122,130000,103134620,5020,5020,5020,5020,19
|
|
20250122,125900,103039240,5020,5020,5020,5020,0
|
|
20250122,125800,103039240,5020,5020,5020,5020,1
|
|
20250122,125700,103034220,5010,5010,5010,5010,0
|
|
20250122,125600,103034220,5010,5010,5010,5010,0
|
|
20250122,125500,103034220,5010,5010,5010,5010,0
|
|
20250122,125400,103034220,5010,5010,5010,5010,4000
|
|
20250122,125300,82994220,5000,5000,5000,5000,211
|
|
20250122,125200,81939220,5010,5010,5010,5010,0
|
|
20250122,125100,81939220,5010,5010,5010,5010,0
|
|
20250122,125000,81939220,5010,5010,5010,5010,0
|
|
20250122,124900,81939220,5010,5010,5010,5010,17
|
|
20250122,124800,81854050,5010,5010,5010,5010,131
|
|
20250122,124700,81197740,5030,5030,5030,5030,0
|
|
20250122,124600,81197740,5030,5030,5030,5030,0
|
|
20250122,124500,81197740,5030,5030,5030,5030,0
|
|
20250122,124400,81197740,5030,5030,5030,5030,0
|
|
20250122,124300,81197740,5030,5030,5030,5030,44
|
|
20250122,124200,80976420,5030,5030,5030,5030,0
|
|
20250122,124100,80976420,5030,5030,5030,5030,0
|
|
20250122,124000,80976420,5030,5030,5030,5030,0
|
|
20250122,123900,80976420,5030,5030,5030,5030,0
|
|
20250122,123800,80976420,5030,5030,5030,5030,0
|
|
20250122,123700,80976420,5030,5030,5030,5030,0
|
|
20250122,123600,80976420,5030,5030,5030,5030,0
|
|
20250122,123500,80976420,5030,5030,5030,5030,0
|
|
20250122,123400,80976420,5030,5030,5030,5030,0
|
|
20250122,123300,80976420,5030,5030,5030,5030,0
|
|
20250122,123200,80976420,5030,5030,5030,5030,11
|
|
20250122,123100,80921090,5010,5010,5010,5010,0
|
|
20250122,123000,80921090,5010,5010,5010,5010,13
|
|
20250122,122900,80855960,5010,5010,5010,5010,10
|
|
20250122,122800,80805860,5010,5010,5010,5010,0
|
|
20250122,122700,80805860,5010,5020,5020,5010,40
|
|
20250122,122600,80605370,5010,5010,5010,5010,0
|
|
20250122,122500,80605370,5010,5010,5010,5010,0
|
|
20250122,122400,80605370,5010,5010,5010,5010,0
|
|
20250122,122300,80605370,5010,5010,5010,5010,0
|
|
20250122,122200,80605370,5010,5010,5030,5010,82
|
|
20250122,122100,80194110,5010,5010,5010,5010,0
|
|
20250122,122000,80194110,5010,5010,5010,5010,0
|
|
20250122,121900,80194110,5010,5010,5010,5010,0
|
|
20250122,121800,80194110,5010,5010,5010,5010,0
|
|
20250122,121700,80194110,5010,5010,5010,5010,0
|
|
20250122,121600,80194110,5010,5010,5010,5010,0
|
|
20250122,121500,80194110,5010,5010,5010,5010,0
|
|
20250122,121400,80194110,5010,5010,5010,5010,1
|
|
20250122,121300,80189100,5030,5030,5030,5030,12
|
|
20250122,121200,80128740,5030,5030,5030,5030,0
|
|
20250122,121100,80128740,5030,5030,5030,5030,0
|
|
20250122,121000,80128740,5030,5030,5030,5030,0
|
|
20250122,120900,80128740,5030,5030,5030,5030,0
|
|
20250122,120800,80128740,5030,5030,5030,5030,0
|
|
20250122,120700,80128740,5030,5030,5030,5030,0
|
|
20250122,120600,80128740,5030,5030,5030,5030,0
|
|
20250122,120500,80128740,5030,5030,5030,5030,0
|
|
20250122,120400,80128740,5030,5030,5030,5030,0
|
|
20250122,120300,80128740,5030,5030,5030,5030,0
|
|
20250122,120200,80128740,5030,5030,5030,5030,0
|
|
20250122,120100,80128740,5030,5030,5030,5030,0
|
|
20250122,120000,80128740,5030,5030,5030,5030,0
|
|
20250122,115900,80128740,5030,5030,5030,5030,0
|
|
20250122,115800,80128740,5030,5030,5030,5030,0
|
|
20250122,115700,80128740,5030,5030,5030,5030,0
|
|
20250122,115600,80128740,5030,5030,5030,5030,0
|
|
20250122,115500,80128740,5030,5030,5030,5030,0
|
|
20250122,115400,80128740,5030,5030,5030,5030,0
|
|
20250122,115300,80128740,5030,5030,5030,5030,0
|
|
20250122,115200,80128740,5030,5030,5030,5030,0
|
|
20250122,115100,80128740,5030,5030,5030,5030,0
|
|
20250122,115000,80128740,5030,5030,5030,5030,0
|
|
20250122,114900,80128740,5030,5030,5030,5030,0
|
|
20250122,114800,80128740,5030,5030,5030,5030,0
|
|
20250122,114700,80128740,5030,5030,5030,5030,0
|
|
20250122,114600,80128740,5030,5030,5030,5030,0
|
|
20250122,114500,80128740,5030,5030,5030,5030,71
|
|
20250122,114400,79771610,5030,5030,5030,5030,0
|
|
20250122,114300,79771610,5030,5030,5030,5030,0
|
|
20250122,114200,79771610,5030,5030,5030,5030,0
|
|
20250122,114100,79771610,5030,5030,5030,5030,0
|
|
20250122,114000,79771610,5030,5030,5030,5030,0
|
|
20250122,113900,79771610,5030,5030,5030,5030,0
|
|
20250122,113800,79771610,5030,5030,5030,5030,0
|
|
20250122,113700,79771610,5030,5030,5030,5030,0
|
|
20250122,113600,79771610,5030,5030,5030,5030,44
|
|
20250122,113500,79550290,5030,5030,5030,5030,0
|
|
20250122,113400,79550290,5030,5030,5030,5030,0
|
|
20250122,113300,79550290,5030,5030,5030,5030,0
|
|
20250122,113200,79550290,5030,5030,5030,5030,0
|
|
20250122,113100,79550290,5030,5030,5030,5030,0
|
|
20250122,113000,79550290,5030,5030,5030,5030,0
|
|
20250122,112900,79550290,5030,5030,5030,5030,21
|
|
20250122,112800,79444660,5000,5000,5000,5000,0
|
|
20250122,112700,79444660,5000,5000,5000,5000,0
|
|
20250122,112600,79444660,5000,5000,5000,5000,0
|
|
20250122,112500,79444660,5000,5000,5000,5000,0
|
|
20250122,112400,79444660,5000,5000,5000,5000,0
|
|
20250122,112300,79444660,5000,5000,5000,5000,0
|
|
20250122,112200,79444660,5000,5000,5000,5000,0
|
|
20250122,112100,79444660,5000,5000,5000,5000,0
|
|
20250122,112000,79444660,5000,5000,5000,5000,10
|
|
20250122,111900,79394660,5000,5000,5000,5000,100
|
|
20250122,111800,78894660,5030,5030,5030,5030,1
|
|
20250122,111700,78889630,5030,5030,5030,5030,0
|
|
20250122,111600,78889630,5030,5030,5030,5030,0
|
|
20250122,111500,78889630,5030,5030,5030,5030,0
|
|
20250122,111400,78889630,5030,5030,5030,5030,1
|
|
20250122,111300,78884600,4995,5000,5000,4995,644
|
|
20250122,111200,75666320,5000,5000,5000,5000,0
|
|
20250122,111100,75666320,5000,5000,5000,5000,0
|
|
20250122,111000,75666320,5000,5050,5050,5000,3150
|
|
20250122,110900,59898230,5060,5060,5060,5060,0
|
|
20250122,110800,59898230,5060,5060,5060,5060,0
|
|
20250122,110700,59898230,5060,5060,5060,5060,0
|
|
20250122,110600,59898230,5060,5060,5060,5060,0
|
|
20250122,110500,59898230,5060,5060,5060,5060,20
|
|
20250122,110400,59797030,5070,5070,5070,5070,19
|
|
20250122,110300,59700700,5060,5060,5060,5060,0
|
|
20250122,110200,59700700,5060,5060,5060,5060,0
|
|
20250122,110100,59700700,5060,5060,5060,5060,0
|
|
20250122,110000,59700700,5060,5060,5060,5060,100
|
|
20250122,105900,59194700,5050,5050,5050,5050,60
|
|
20250122,105800,58891700,5050,5050,5050,5050,0
|
|
20250122,105700,58891700,5050,5050,5050,5050,0
|
|
20250122,105600,58891700,5050,5050,5050,5050,0
|
|
20250122,105500,58891700,5050,5050,5050,5050,0
|
|
20250122,105400,58891700,5050,5050,5050,5050,0
|
|
20250122,105300,58891700,5050,5050,5050,5050,0
|
|
20250122,105200,58891700,5050,5050,5050,5050,10
|
|
20250122,105100,58841200,5070,5070,5070,5070,30
|
|
20250122,105000,58689100,5070,5070,5070,5070,0
|
|
20250122,104900,58689100,5070,5070,5070,5070,0
|
|
20250122,104800,58689100,5070,5070,5070,5070,0
|
|
20250122,104700,58689100,5070,5070,5070,5070,0
|
|
20250122,104600,58689100,5070,5070,5070,5070,0
|
|
20250122,104500,58689100,5070,5070,5070,5070,54
|
|
20250122,104400,58415320,5070,5060,5070,5060,1000
|
|
20250122,104300,53346720,5060,5060,5060,5060,198
|
|
20250122,104200,52344840,5060,5060,5060,5060,0
|
|
20250122,104100,52344840,5060,5060,5060,5060,0
|
|
20250122,104000,52344840,5060,5060,5060,5060,0
|
|
20250122,103900,52344840,5060,5060,5060,5060,0
|
|
20250122,103800,52344840,5060,5060,5060,5060,0
|
|
20250122,103700,52344840,5060,5060,5060,5060,0
|
|
20250122,103600,52344840,5060,5060,5060,5060,0
|
|
20250122,103500,52344840,5060,5060,5060,5060,0
|
|
20250122,103400,52344840,5060,5060,5060,5060,0
|
|
20250122,103300,52344840,5060,5060,5060,5060,0
|
|
20250122,103200,52344840,5060,5060,5060,5060,39
|
|
20250122,103100,52147500,5060,5060,5060,5060,0
|
|
20250122,103000,52147500,5060,5060,5060,5060,15
|
|
20250122,102900,52071600,5060,5060,5060,5060,0
|
|
20250122,102800,52071600,5060,5060,5060,5060,7
|
|
20250122,102700,52036180,5060,5060,5060,5060,0
|
|
20250122,102600,52036180,5060,5060,5060,5060,0
|
|
20250122,102500,52036180,5060,5060,5060,5060,0
|
|
20250122,102400,52036180,5060,5060,5060,5060,31
|
|
20250122,102300,51879320,5060,5060,5060,5060,1
|
|
20250122,102200,51874260,5060,5060,5060,5060,0
|
|
20250122,102100,51874260,5060,5060,5060,5060,0
|
|
20250122,102000,51874260,5060,5060,5060,5060,0
|
|
20250122,101900,51874260,5060,5060,5060,5060,0
|
|
20250122,101800,51874260,5060,5060,5060,5060,5
|
|
20250122,101700,51848960,5060,5060,5060,5060,2271
|
|
20250122,101600,40357700,5060,5020,5060,5020,3541
|
|
20250122,101500,22463760,5020,5020,5020,5020,0
|
|
20250122,101400,22463760,5020,5020,5020,5020,45
|
|
20250122,101300,22237860,5020,5020,5020,5020,1
|
|
20250122,101200,22232840,5020,5020,5020,5020,0
|
|
20250122,101100,22232840,5020,5020,5020,5020,0
|
|
20250122,101000,22232840,5020,5020,5020,5020,1
|
|
20250122,100900,22227820,5000,5000,5000,5000,0
|
|
20250122,100800,22227820,5000,5000,5000,5000,0
|
|
20250122,100700,22227820,5000,5000,5000,5000,0
|
|
20250122,100600,22227820,5000,5000,5000,5000,0
|
|
20250122,100500,22227820,5000,5000,5000,5000,100
|
|
20250122,100400,21727820,5020,5020,5020,5020,0
|
|
20250122,100300,21727820,5020,5020,5020,5020,0
|
|
20250122,100200,21727820,5020,5020,5020,5020,11
|
|
20250122,100100,21672600,5000,5000,5000,5000,0
|
|
20250122,100000,21672600,5000,5000,5000,5000,0
|
|
20250122,095900,21672600,5000,5000,5000,5000,0
|
|
20250122,095800,21672600,5000,5000,5000,5000,0
|
|
20250122,095700,21672600,5000,5030,5030,5000,32
|
|
20250122,095600,21512540,5000,5000,5000,5000,0
|
|
20250122,095500,21512540,5000,5000,5000,5000,0
|
|
20250122,095400,21512540,5000,5000,5000,5000,0
|
|
20250122,095300,21512540,5000,5000,5000,5000,0
|
|
20250122,095200,21512540,5000,5000,5000,5000,0
|
|
20250122,095100,21512540,5000,5000,5000,5000,0
|
|
20250122,095000,21512540,5000,5000,5000,5000,2
|
|
20250122,094900,21502540,5000,5000,5000,5000,25
|
|
20250122,094800,21377540,5030,5030,5030,5030,4
|
|
20250122,094700,21357420,5030,5030,5030,5030,0
|
|
20250122,094600,21357420,5030,5030,5030,5030,7
|
|
20250122,094500,21322210,5030,5030,5030,5030,0
|
|
20250122,094400,21322210,5030,5030,5030,5030,6
|
|
20250122,094300,21292030,5030,5030,5030,5030,5
|
|
20250122,094200,21266880,5010,5010,5010,5010,272
|
|
20250122,094100,19904160,4995,4995,4995,4995,0
|
|
20250122,094000,19904160,4995,5000,5000,4995,473
|
|
20250122,093900,17539870,5000,5000,5000,5000,766
|
|
20250122,093800,13709870,5010,5010,5010,5010,703
|
|
20250122,093700,10187840,5020,5020,5020,5020,0
|
|
20250122,093600,10187840,5020,5020,5020,5020,41
|
|
20250122,093500,9982020,5030,5030,5030,5030,0
|
|
20250122,093400,9982020,5030,5030,5030,5030,0
|
|
20250122,093300,9982020,5030,5030,5030,5030,0
|
|
20250122,093200,9982020,5030,5030,5030,5030,101
|
|
20250122,093100,9473990,5030,5030,5030,5030,0
|
|
20250122,093000,9473990,5030,5030,5030,5030,43
|
|
20250122,092900,9257700,5060,5060,5060,5060,0
|
|
20250122,092800,9257700,5060,5060,5060,5060,0
|
|
20250122,092700,9257700,5060,5060,5060,5060,0
|
|
20250122,092600,9257700,5060,5060,5060,5060,0
|
|
20250122,092500,9257700,5060,5060,5060,5060,0
|
|
20250122,092400,9257700,5060,5060,5060,5060,2
|
|
20250122,092300,9247580,5030,5030,5030,5030,0
|
|
20250122,092200,9247580,5030,5030,5030,5030,0
|
|
20250122,092100,9247580,5030,5030,5030,5030,18
|
|
20250122,092000,9157040,5030,5030,5030,5030,39
|
|
20250122,091900,8960870,5030,5030,5030,5030,0
|
|
20250122,091800,8960870,5030,5030,5030,5030,0
|
|
20250122,091700,8960870,5030,5030,5030,5030,0
|
|
20250122,091600,8960870,5030,5030,5030,5030,380
|
|
20250122,091500,7049470,5070,5070,5070,5070,0
|
|
20250122,091400,7049470,5070,5070,5070,5070,0
|
|
20250122,091300,7049470,5070,5070,5070,5070,1
|
|
20250122,091200,7044400,5040,5040,5040,5040,0
|
|
20250122,091100,7044400,5040,5040,5040,5040,102
|
|
20250122,091000,6530320,5070,5070,5070,5070,17
|
|
20250122,090900,6444130,5070,5070,5070,5070,0
|
|
20250122,090800,6444130,5070,5070,5070,5070,0
|
|
20250122,090700,6444130,5070,5070,5070,5070,0
|
|
20250122,090600,6444130,5070,5070,5070,5070,1
|
|
20250122,090500,6439060,5050,5050,5050,5050,39
|
|
20250122,090400,6242110,5070,5070,5070,5070,0
|
|
20250122,090300,6242110,5070,5070,5070,5070,7
|
|
20250122,090200,6206620,5060,5100,5100,5060,219
|
|
20250122,090100,5098440,5060,5110,5110,5060,78
|
|
20250122,090000,4701260,5110,5090,5110,5060,927
|