673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,201000,86888640,3015,3015,3015,3015,4181
|
|
20250122,200900,86888640,3015,3015,3015,3015,0
|
|
20250122,200800,86888640,3015,3015,3015,3015,0
|
|
20250122,200700,86888640,3015,3015,3015,3015,0
|
|
20250122,200600,86888640,3015,3015,3015,3015,0
|
|
20250122,200500,86888640,3015,3015,3015,3015,0
|
|
20250122,200400,86888640,3015,3015,3015,3015,0
|
|
20250122,200300,86888640,3015,3015,3015,3015,0
|
|
20250122,200200,86888640,3015,3015,3015,3015,0
|
|
20250122,200100,86888640,3015,3015,3015,3015,0
|
|
20250122,200000,86888640,3015,3015,3015,3015,0
|
|
20250122,195900,86888640,3015,3015,3015,3015,0
|
|
20250122,195800,86888640,3015,3015,3015,3015,0
|
|
20250122,195700,86888640,3015,3015,3015,3015,0
|
|
20250122,195600,86888640,3015,3015,3015,3015,0
|
|
20250122,195500,86888640,3015,3015,3015,3015,0
|
|
20250122,195400,86888640,3015,3015,3015,3015,0
|
|
20250122,195300,86888640,3015,3015,3015,3015,0
|
|
20250122,195200,86888640,3015,3015,3015,3015,0
|
|
20250122,195100,86888640,3015,3015,3015,3015,0
|
|
20250122,195000,86888640,3015,3015,3015,3015,0
|
|
20250122,194900,86888640,3015,3015,3015,3015,0
|
|
20250122,194800,86888640,3015,3015,3015,3015,0
|
|
20250122,194700,86888640,3015,3015,3015,3015,0
|
|
20250122,194600,86888640,3015,3015,3015,3015,0
|
|
20250122,194500,86888640,3015,3015,3015,3015,0
|
|
20250122,194400,86888640,3015,3015,3015,3015,0
|
|
20250122,194300,86888640,3015,3015,3015,3015,0
|
|
20250122,194200,86888640,3015,3015,3015,3015,0
|
|
20250122,194100,86888640,3015,3015,3015,3015,0
|
|
20250122,194000,86888640,3015,3015,3015,3015,4181
|
|
20250122,193900,86888640,3015,3015,3015,3015,0
|
|
20250122,193800,86888640,3015,3015,3015,3015,0
|
|
20250122,193700,86888640,3015,3015,3015,3015,0
|
|
20250122,193600,86888640,3015,3015,3015,3015,0
|
|
20250122,193500,86888640,3015,3015,3015,3015,0
|
|
20250122,193400,86888640,3015,3015,3015,3015,0
|
|
20250122,193300,86888640,3015,3015,3015,3015,0
|
|
20250122,193200,86888640,3015,3015,3015,3015,0
|
|
20250122,193100,86888640,3015,3015,3015,3015,0
|
|
20250122,193000,86888640,3015,3015,3015,3015,0
|
|
20250122,192900,86888640,3015,3015,3015,3015,0
|
|
20250122,192800,86888640,3015,3015,3015,3015,0
|
|
20250122,192700,86888640,3015,3015,3015,3015,0
|
|
20250122,192600,86888640,3015,3015,3015,3015,0
|
|
20250122,192500,86888640,3015,3015,3015,3015,0
|
|
20250122,192400,86888640,3015,3015,3015,3015,0
|
|
20250122,192300,86888640,3015,3015,3015,3015,0
|
|
20250122,192200,86888640,3015,3015,3015,3015,0
|
|
20250122,192100,86888640,3015,3015,3015,3015,0
|
|
20250122,192000,86888640,3015,3015,3015,3015,0
|
|
20250122,191900,86888640,3015,3015,3015,3015,0
|
|
20250122,191800,86888640,3015,3015,3015,3015,0
|
|
20250122,191700,86888640,3015,3015,3015,3015,0
|
|
20250122,191600,86888640,3015,3015,3015,3015,0
|
|
20250122,191500,86888640,3015,3015,3015,3015,0
|
|
20250122,191400,86888640,3015,3015,3015,3015,0
|
|
20250122,191300,86888640,3015,3015,3015,3015,0
|
|
20250122,191200,86888640,3015,3015,3015,3015,0
|
|
20250122,191100,86888640,3015,3015,3015,3015,0
|
|
20250122,191000,86888640,3015,3015,3015,3015,4181
|
|
20250122,190900,86888640,3015,3015,3015,3015,0
|
|
20250122,190800,86888640,3015,3015,3015,3015,0
|
|
20250122,190700,86888640,3015,3015,3015,3015,0
|
|
20250122,190600,86888640,3015,3015,3015,3015,0
|
|
20250122,190500,86888640,3015,3015,3015,3015,0
|
|
20250122,190400,86888640,3015,3015,3015,3015,0
|
|
20250122,190300,86888640,3015,3015,3015,3015,0
|
|
20250122,190200,86888640,3015,3015,3015,3015,0
|
|
20250122,190100,86888640,3015,3015,3015,3015,0
|
|
20250122,190000,86888640,3015,3015,3015,3015,0
|
|
20250122,185900,86888640,3015,3015,3015,3015,0
|
|
20250122,185800,86888640,3015,3015,3015,3015,0
|
|
20250122,185700,86888640,3015,3015,3015,3015,0
|
|
20250122,185600,86888640,3015,3015,3015,3015,0
|
|
20250122,185500,86888640,3015,3015,3015,3015,0
|
|
20250122,185400,86888640,3015,3015,3015,3015,0
|
|
20250122,185300,86888640,3015,3015,3015,3015,0
|
|
20250122,185200,86888640,3015,3015,3015,3015,0
|
|
20250122,185100,86888640,3015,3015,3015,3015,0
|
|
20250122,185000,86888640,3015,3015,3015,3015,0
|
|
20250122,184900,86888640,3015,3015,3015,3015,0
|
|
20250122,184800,86888640,3015,3015,3015,3015,0
|
|
20250122,184700,86888640,3015,3015,3015,3015,0
|
|
20250122,184600,86888640,3015,3015,3015,3015,0
|
|
20250122,184500,86888640,3015,3015,3015,3015,0
|
|
20250122,184400,86888640,3015,3015,3015,3015,0
|
|
20250122,184300,86888640,3015,3015,3015,3015,0
|
|
20250122,184200,86888640,3015,3015,3015,3015,0
|
|
20250122,184100,86888640,3015,3015,3015,3015,0
|
|
20250122,184000,86888640,3015,3015,3015,3015,4181
|
|
20250122,183900,86888640,3015,3015,3015,3015,0
|
|
20250122,183800,86888640,3015,3015,3015,3015,0
|
|
20250122,183700,86888640,3015,3015,3015,3015,0
|
|
20250122,183600,86888640,3015,3015,3015,3015,0
|
|
20250122,183500,86888640,3015,3015,3015,3015,0
|
|
20250122,183400,86888640,3015,3015,3015,3015,0
|
|
20250122,183300,86888640,3015,3015,3015,3015,0
|
|
20250122,183200,86888640,3015,3015,3015,3015,0
|
|
20250122,183100,86888640,3015,3015,3015,3015,0
|
|
20250122,183000,86888640,3015,3015,3015,3015,0
|
|
20250122,182900,86888640,3015,3015,3015,3015,0
|
|
20250122,182800,86888640,3015,3015,3015,3015,0
|
|
20250122,182700,86888640,3015,3015,3015,3015,0
|
|
20250122,182600,86888640,3015,3015,3015,3015,0
|
|
20250122,182500,86888640,3015,3015,3015,3015,0
|
|
20250122,182400,86888640,3015,3015,3015,3015,0
|
|
20250122,182300,86888640,3015,3015,3015,3015,0
|
|
20250122,182200,86888640,3015,3015,3015,3015,0
|
|
20250122,182100,86888640,3015,3015,3015,3015,0
|
|
20250122,182000,86888640,3015,3015,3015,3015,0
|
|
20250122,181900,86888640,3015,3015,3015,3015,0
|
|
20250122,181800,86888640,3015,3015,3015,3015,0
|
|
20250122,181700,86888640,3015,3015,3015,3015,0
|
|
20250122,181600,86888640,3015,3015,3015,3015,0
|
|
20250122,181500,86888640,3015,3015,3015,3015,0
|
|
20250122,181400,86888640,3015,3015,3015,3015,0
|
|
20250122,181300,86888640,3015,3015,3015,3015,0
|
|
20250122,181200,86888640,3015,3015,3015,3015,0
|
|
20250122,181100,86888640,3015,3015,3015,3015,0
|
|
20250122,181000,86888640,3015,3015,3015,3015,4181
|
|
20250122,180900,86888640,3015,3015,3015,3015,0
|
|
20250122,180800,86888640,3015,3015,3015,3015,0
|
|
20250122,180700,86888640,3015,3015,3015,3015,0
|
|
20250122,180600,86888640,3015,3015,3015,3015,0
|
|
20250122,180500,86888640,3015,3015,3015,3015,0
|
|
20250122,180400,86888640,3015,3015,3015,3015,0
|
|
20250122,180300,86888640,3015,3015,3015,3015,0
|
|
20250122,180200,86888640,3015,3015,3015,3015,0
|
|
20250122,180100,86888640,3015,3015,3015,3015,0
|
|
20250122,180000,86888640,3015,3015,3015,3015,0
|
|
20250122,175900,86888640,3015,3015,3015,3015,0
|
|
20250122,175800,86888640,3015,3015,3015,3015,0
|
|
20250122,175700,86888640,3015,3015,3015,3015,0
|
|
20250122,175600,86888640,3015,3015,3015,3015,0
|
|
20250122,175500,86888640,3015,3015,3015,3015,0
|
|
20250122,175400,86888640,3015,3015,3015,3015,0
|
|
20250122,175300,86888640,3015,3015,3015,3015,0
|
|
20250122,175200,86888640,3015,3015,3015,3015,0
|
|
20250122,175100,86888640,3015,3015,3015,3015,0
|
|
20250122,175000,86888640,3015,3015,3015,3015,0
|
|
20250122,174900,86888640,3015,3015,3015,3015,0
|
|
20250122,174800,86888640,3015,3015,3015,3015,0
|
|
20250122,174700,86888640,3015,3015,3015,3015,0
|
|
20250122,174600,86888640,3015,3015,3015,3015,0
|
|
20250122,174500,86888640,3015,3015,3015,3015,0
|
|
20250122,174400,86888640,3015,3015,3015,3015,0
|
|
20250122,174300,86888640,3015,3015,3015,3015,0
|
|
20250122,174200,86888640,3015,3015,3015,3015,0
|
|
20250122,174100,86888640,3015,3015,3015,3015,0
|
|
20250122,174000,86888640,3015,3015,3015,3015,4181
|
|
20250122,173900,86888640,3015,3015,3015,3015,0
|
|
20250122,173800,86888640,3015,3015,3015,3015,0
|
|
20250122,173700,86888640,3015,3015,3015,3015,0
|
|
20250122,173600,86888640,3015,3015,3015,3015,0
|
|
20250122,173500,86888640,3015,3015,3015,3015,0
|
|
20250122,173400,86888640,3015,3015,3015,3015,0
|
|
20250122,173300,86888640,3015,3015,3015,3015,0
|
|
20250122,173200,86888640,3015,3015,3015,3015,0
|
|
20250122,173100,86888640,3015,3015,3015,3015,0
|
|
20250122,173000,86888640,3015,3015,3015,3015,0
|
|
20250122,172900,86888640,3015,3015,3015,3015,0
|
|
20250122,172800,86888640,3015,3015,3015,3015,0
|
|
20250122,172700,86888640,3015,3015,3015,3015,0
|
|
20250122,172600,86888640,3015,3015,3015,3015,0
|
|
20250122,172500,86888640,3015,3015,3015,3015,0
|
|
20250122,172400,86888640,3015,3015,3015,3015,0
|
|
20250122,172300,86888640,3015,3015,3015,3015,0
|
|
20250122,172200,86888640,3015,3015,3015,3015,0
|
|
20250122,172100,86888640,3015,3015,3015,3015,0
|
|
20250122,172000,86888640,3015,3015,3015,3015,0
|
|
20250122,171900,86888640,3015,3015,3015,3015,0
|
|
20250122,171800,86888640,3015,3015,3015,3015,0
|
|
20250122,171700,86888640,3015,3015,3015,3015,0
|
|
20250122,171600,86888640,3015,3015,3015,3015,0
|
|
20250122,171500,86888640,3015,3015,3015,3015,0
|
|
20250122,171400,86888640,3015,3015,3015,3015,0
|
|
20250122,171300,86888640,3015,3015,3015,3015,0
|
|
20250122,171200,86888640,3015,3015,3015,3015,0
|
|
20250122,171100,86888640,3015,3015,3015,3015,0
|
|
20250122,171000,86888640,3015,3015,3015,3015,4181
|
|
20250122,170900,86888640,3015,3015,3015,3015,0
|
|
20250122,170800,86888640,3015,3015,3015,3015,0
|
|
20250122,170700,86888640,3015,3015,3015,3015,0
|
|
20250122,170600,86888640,3015,3015,3015,3015,0
|
|
20250122,170500,86888640,3015,3015,3015,3015,0
|
|
20250122,170400,86888640,3015,3015,3015,3015,0
|
|
20250122,170300,86888640,3015,3015,3015,3015,0
|
|
20250122,170200,86888640,3015,3015,3015,3015,0
|
|
20250122,170100,86888640,3015,3015,3015,3015,0
|
|
20250122,170000,86888640,3015,3015,3015,3015,0
|
|
20250122,165900,86888640,3015,3015,3015,3015,0
|
|
20250122,165800,86888640,3015,3015,3015,3015,0
|
|
20250122,165700,86888640,3015,3015,3015,3015,0
|
|
20250122,165600,86888640,3015,3015,3015,3015,0
|
|
20250122,165500,86888640,3015,3015,3015,3015,0
|
|
20250122,165400,86888640,3015,3015,3015,3015,0
|
|
20250122,165300,86888640,3015,3015,3015,3015,0
|
|
20250122,165200,86888640,3015,3015,3015,3015,0
|
|
20250122,165100,86888640,3015,3015,3015,3015,0
|
|
20250122,165000,86888640,3015,3015,3015,3015,0
|
|
20250122,164900,86888640,3015,3015,3015,3015,0
|
|
20250122,164800,86888640,3015,3015,3015,3015,0
|
|
20250122,164700,86888640,3015,3015,3015,3015,0
|
|
20250122,164600,86888640,3015,3015,3015,3015,0
|
|
20250122,164500,86888640,3015,3015,3015,3015,0
|
|
20250122,164400,86888640,3015,3015,3015,3015,0
|
|
20250122,164300,86888640,3015,3015,3015,3015,0
|
|
20250122,164200,86888640,3015,3015,3015,3015,0
|
|
20250122,164100,86888640,3015,3015,3015,3015,0
|
|
20250122,164000,86888640,3015,3015,3015,3015,4181
|
|
20250122,163900,86888640,3015,3015,3015,3015,0
|
|
20250122,163800,86888640,3015,3015,3015,3015,0
|
|
20250122,163700,86888640,3015,3015,3015,3015,0
|
|
20250122,163600,86888640,3015,3015,3015,3015,0
|
|
20250122,163500,86888640,3015,3015,3015,3015,0
|
|
20250122,163400,86888640,3015,3015,3015,3015,0
|
|
20250122,163300,86888640,3015,3015,3015,3015,0
|
|
20250122,163200,86888640,3015,3015,3015,3015,0
|
|
20250122,163100,86888640,3015,3015,3015,3015,0
|
|
20250122,163000,86888640,3015,3015,3015,3015,0
|
|
20250122,162900,86888640,3015,3015,3015,3015,0
|
|
20250122,162800,86888640,3015,3015,3015,3015,0
|
|
20250122,162700,86888640,3015,3015,3015,3015,0
|
|
20250122,162600,86888640,3015,3015,3015,3015,0
|
|
20250122,162500,86888640,3015,3015,3015,3015,0
|
|
20250122,162400,86888640,3015,3015,3015,3015,0
|
|
20250122,162300,86888640,3015,3015,3015,3015,0
|
|
20250122,162200,86888640,3015,3015,3015,3015,0
|
|
20250122,162100,86888640,3015,3015,3015,3015,0
|
|
20250122,162000,86888640,3015,3015,3015,3015,0
|
|
20250122,161900,86888640,3015,3015,3015,3015,0
|
|
20250122,161800,86888640,3015,3015,3015,3015,0
|
|
20250122,161700,86888640,3015,3015,3015,3015,0
|
|
20250122,161600,86888640,3015,3015,3015,3015,0
|
|
20250122,161500,86888640,3015,3015,3015,3015,0
|
|
20250122,161400,86888640,3015,3015,3015,3015,0
|
|
20250122,161300,86888640,3015,3015,3015,3015,0
|
|
20250122,161200,86888640,3015,3015,3015,3015,0
|
|
20250122,161100,86888640,3015,3015,3015,3015,0
|
|
20250122,161000,86888640,3015,3015,3015,3015,4181
|
|
20250122,160900,86888640,3015,3015,3015,3015,0
|
|
20250122,160800,86888640,3015,3015,3015,3015,0
|
|
20250122,160700,86888640,3015,3015,3015,3015,0
|
|
20250122,160600,86888640,3015,3015,3015,3015,0
|
|
20250122,160500,86888640,3015,3015,3015,3015,0
|
|
20250122,160400,86888640,3015,3015,3015,3015,0
|
|
20250122,160300,86888640,3015,3015,3015,3015,0
|
|
20250122,160200,86888640,3015,3015,3015,3015,0
|
|
20250122,160100,86888640,3015,3015,3015,3015,0
|
|
20250122,160000,86888640,3015,3015,3015,3015,0
|
|
20250122,155900,86888640,3015,3015,3015,3015,0
|
|
20250122,155800,86888640,3015,3015,3015,3015,0
|
|
20250122,155700,86888640,3015,3015,3015,3015,0
|
|
20250122,155600,86888640,3015,3015,3015,3015,0
|
|
20250122,155500,86888640,3015,3015,3015,3015,0
|
|
20250122,155400,86888640,3015,3015,3015,3015,0
|
|
20250122,155300,86888640,3015,3015,3015,3015,0
|
|
20250122,155200,86888640,3015,3015,3015,3015,0
|
|
20250122,155100,86888640,3015,3015,3015,3015,0
|
|
20250122,155000,86888640,3015,3015,3015,3015,0
|
|
20250122,154900,86888640,3015,3015,3015,3015,0
|
|
20250122,154800,86888640,3015,3015,3015,3015,0
|
|
20250122,154700,86888640,3015,3015,3015,3015,0
|
|
20250122,154600,86888640,3015,3015,3015,3015,0
|
|
20250122,154500,86888640,3015,3015,3015,3015,0
|
|
20250122,154400,86888640,3015,3015,3015,3015,0
|
|
20250122,154300,86888640,3015,3015,3015,3015,0
|
|
20250122,154200,86888640,3015,3015,3015,3015,0
|
|
20250122,154100,86888640,3015,3015,3015,3015,0
|
|
20250122,154000,86888640,3015,3015,3015,3015,4181
|
|
20250122,153900,86888640,3015,3015,3015,3015,0
|
|
20250122,153800,86888640,3015,3015,3015,3015,0
|
|
20250122,153700,86888640,3015,3015,3015,3015,0
|
|
20250122,153600,86888640,3015,3015,3015,3015,0
|
|
20250122,153500,86888640,3015,3015,3015,3015,0
|
|
20250122,153400,86888640,3015,3015,3015,3015,0
|
|
20250122,153300,86888640,3015,3015,3015,3015,0
|
|
20250122,153200,86888640,3015,3015,3015,3015,0
|
|
20250122,153100,86888640,3015,3015,3015,3015,0
|
|
20250122,153000,86888640,3015,3015,3015,3015,4181
|
|
20250122,152900,74282925,3025,3025,3025,3025,0
|
|
20250122,152800,74282925,3025,3025,3025,3025,0
|
|
20250122,152700,74282925,3025,3025,3025,3025,0
|
|
20250122,152600,74282925,3025,3025,3025,3025,0
|
|
20250122,152500,74282925,3025,3025,3025,3025,0
|
|
20250122,152400,74282925,3025,3025,3025,3025,0
|
|
20250122,152300,74282925,3025,3025,3025,3025,0
|
|
20250122,152200,74282925,3025,3025,3025,3025,0
|
|
20250122,152100,74282925,3025,3025,3025,3025,0
|
|
20250122,152000,74282925,3025,3025,3025,3025,0
|
|
20250122,151900,74282925,3025,3025,3035,3025,535
|
|
20250122,151800,72662100,3030,3030,3030,3030,0
|
|
20250122,151700,72662100,3030,3030,3030,3030,0
|
|
20250122,151600,72662100,3030,3030,3030,3030,0
|
|
20250122,151500,72662100,3030,3030,3030,3030,388
|
|
20250122,151400,71486460,3030,3030,3030,3030,1
|
|
20250122,151300,71483430,3030,3030,3030,3030,0
|
|
20250122,151200,71483430,3030,3030,3030,3030,2
|
|
20250122,151100,71477370,3030,3030,3030,3030,0
|
|
20250122,151000,71477370,3030,3030,3030,3030,0
|
|
20250122,150900,71477370,3030,3030,3030,3030,8
|
|
20250122,150800,71453130,3030,3030,3030,3030,0
|
|
20250122,150700,71453130,3030,3030,3030,3030,100
|
|
20250122,150600,71150130,3030,3030,3030,3030,0
|
|
20250122,150500,71150130,3030,3030,3030,3030,0
|
|
20250122,150400,71150130,3030,3030,3030,3030,274
|
|
20250122,150300,70319910,3035,3035,3035,3035,0
|
|
20250122,150200,70319910,3035,3035,3035,3035,0
|
|
20250122,150100,70319910,3035,3035,3035,3035,1
|
|
20250122,150000,70316875,3030,3030,3030,3030,392
|
|
20250122,145900,69129115,3025,3025,3025,3025,550
|
|
20250122,145800,67465365,3025,3025,3025,3025,111
|
|
20250122,145700,67129590,3025,3025,3025,3025,6
|
|
20250122,145600,67111440,3025,3025,3025,3025,35
|
|
20250122,145500,67005565,3025,3025,3025,3025,10
|
|
20250122,145400,66975315,3025,3025,3025,3025,0
|
|
20250122,145300,66975315,3025,3025,3025,3025,0
|
|
20250122,145200,66975315,3025,3025,3025,3025,0
|
|
20250122,145100,66975315,3025,3025,3025,3025,0
|
|
20250122,145000,66975315,3025,3025,3025,3025,0
|
|
20250122,144900,66975315,3025,3025,3025,3025,1
|
|
20250122,144800,66972290,3025,3025,3025,3025,12
|
|
20250122,144700,66935990,3025,3025,3025,3025,0
|
|
20250122,144600,66935990,3025,3025,3025,3025,0
|
|
20250122,144500,66935990,3025,3025,3025,3025,0
|
|
20250122,144400,66935990,3025,3025,3025,3025,0
|
|
20250122,144300,66935990,3025,3025,3025,3025,0
|
|
20250122,144200,66935990,3025,3025,3025,3025,100
|
|
20250122,144100,66633490,3025,3025,3025,3025,100
|
|
20250122,144000,66330990,3025,3025,3025,3025,0
|
|
20250122,143900,66330990,3025,3025,3025,3025,3
|
|
20250122,143800,66321915,3025,3025,3025,3025,0
|
|
20250122,143700,66321915,3025,3025,3025,3025,0
|
|
20250122,143600,66321915,3025,3025,3025,3025,0
|
|
20250122,143500,66321915,3025,3025,3025,3025,30
|
|
20250122,143400,66231165,3025,3025,3025,3025,0
|
|
20250122,143300,66231165,3025,3025,3025,3025,1
|
|
20250122,143200,66228140,3025,3025,3025,3025,0
|
|
20250122,143100,66228140,3025,3025,3025,3025,3
|
|
20250122,143000,66219065,3025,3025,3025,3025,0
|
|
20250122,142900,66219065,3025,3025,3025,3025,0
|
|
20250122,142800,66219065,3025,3020,3025,3020,450
|
|
20250122,142700,64860010,3025,3025,3025,3025,146
|
|
20250122,142600,64418360,3030,3030,3030,3030,1
|
|
20250122,142500,64415330,3025,3025,3025,3025,95
|
|
20250122,142400,64127955,3025,3025,3025,3025,40
|
|
20250122,142300,64006955,3025,3025,3025,3025,5
|
|
20250122,142200,63991830,3025,3025,3025,3025,2
|
|
20250122,142100,63985780,3025,3025,3025,3025,108
|
|
20250122,142000,63659080,3025,3025,3025,3025,0
|
|
20250122,141900,63659080,3025,3025,3025,3025,1
|
|
20250122,141800,63656055,3025,3025,3025,3025,0
|
|
20250122,141700,63656055,3025,3025,3025,3025,0
|
|
20250122,141600,63656055,3025,3025,3025,3025,0
|
|
20250122,141500,63656055,3025,3025,3025,3025,2
|
|
20250122,141400,63650005,3025,3025,3025,3025,100
|
|
20250122,141300,63347505,3025,3025,3025,3025,0
|
|
20250122,141200,63347505,3025,3025,3025,3025,0
|
|
20250122,141100,63347505,3025,3025,3025,3025,0
|
|
20250122,141000,63347505,3025,3025,3025,3025,0
|
|
20250122,140900,63347505,3025,3025,3025,3025,51
|
|
20250122,140800,63193230,3030,3025,3030,3025,2098
|
|
20250122,140700,56845790,3030,3030,3030,3030,11
|
|
20250122,140600,56812460,3025,3025,3025,3025,0
|
|
20250122,140500,56812460,3025,3025,3025,3025,0
|
|
20250122,140400,56812460,3025,3025,3025,3025,0
|
|
20250122,140300,56812460,3025,3025,3025,3025,0
|
|
20250122,140200,56812460,3025,3025,3025,3025,0
|
|
20250122,140100,56812460,3025,3025,3025,3025,0
|
|
20250122,140000,56812460,3025,3025,3025,3025,0
|
|
20250122,135900,56812460,3025,3025,3025,3025,0
|
|
20250122,135800,56812460,3025,3025,3025,3025,0
|
|
20250122,135700,56812460,3025,3025,3025,3025,0
|
|
20250122,135600,56812460,3025,3025,3025,3025,0
|
|
20250122,135500,56812460,3025,3025,3025,3025,0
|
|
20250122,135400,56812460,3025,3025,3025,3025,0
|
|
20250122,135300,56812460,3025,3025,3025,3025,0
|
|
20250122,135200,56812460,3025,3025,3025,3025,0
|
|
20250122,135100,56812460,3025,3025,3025,3025,0
|
|
20250122,135000,56812460,3025,3025,3025,3025,0
|
|
20250122,134900,56812460,3025,3025,3025,3025,0
|
|
20250122,134800,56812460,3025,3025,3025,3025,0
|
|
20250122,134700,56812460,3025,3025,3025,3025,0
|
|
20250122,134600,56812460,3025,3025,3025,3025,0
|
|
20250122,134500,56812460,3025,3025,3025,3025,0
|
|
20250122,134400,56812460,3025,3025,3025,3025,0
|
|
20250122,134300,56812460,3025,3025,3025,3025,0
|
|
20250122,134200,56812460,3025,3025,3025,3025,0
|
|
20250122,134100,56812460,3025,3025,3025,3025,0
|
|
20250122,134000,56812460,3025,3025,3025,3025,733
|
|
20250122,133900,54595135,3030,3030,3030,3030,0
|
|
20250122,133800,54595135,3030,3030,3030,3030,0
|
|
20250122,133700,54595135,3030,3030,3030,3030,0
|
|
20250122,133600,54595135,3030,3030,3030,3030,0
|
|
20250122,133500,54595135,3030,3030,3030,3030,0
|
|
20250122,133400,54595135,3030,3030,3030,3030,0
|
|
20250122,133300,54595135,3030,3030,3030,3030,0
|
|
20250122,133200,54595135,3030,3030,3030,3030,0
|
|
20250122,133100,54595135,3030,3030,3030,3030,0
|
|
20250122,133000,54595135,3030,3030,3030,3030,0
|
|
20250122,132900,54595135,3030,3030,3030,3030,0
|
|
20250122,132800,54595135,3030,3030,3030,3030,1
|
|
20250122,132700,54592105,3025,3025,3025,3025,0
|
|
20250122,132600,54592105,3025,3025,3025,3025,0
|
|
20250122,132500,54592105,3025,3025,3025,3025,0
|
|
20250122,132400,54592105,3025,3025,3025,3025,100
|
|
20250122,132300,54289605,3025,3025,3025,3025,400
|
|
20250122,132200,53079605,3030,3030,3030,3030,0
|
|
20250122,132100,53079605,3030,3030,3030,3030,0
|
|
20250122,132000,53079605,3030,3030,3030,3030,0
|
|
20250122,131900,53079605,3030,3030,3030,3030,0
|
|
20250122,131800,53079605,3030,3030,3030,3030,0
|
|
20250122,131700,53079605,3030,3030,3030,3030,0
|
|
20250122,131600,53079605,3030,3030,3030,3030,0
|
|
20250122,131500,53079605,3030,3030,3030,3030,0
|
|
20250122,131400,53079605,3030,3030,3030,3030,0
|
|
20250122,131300,53079605,3030,3030,3030,3030,0
|
|
20250122,131200,53079605,3030,3030,3030,3030,0
|
|
20250122,131100,53079605,3030,3030,3030,3030,0
|
|
20250122,131000,53079605,3030,3030,3030,3030,0
|
|
20250122,130900,53079605,3030,3030,3030,3030,0
|
|
20250122,130800,53079605,3030,3030,3030,3030,47
|
|
20250122,130700,52937195,3025,3025,3025,3025,0
|
|
20250122,130600,52937195,3025,3025,3025,3025,0
|
|
20250122,130500,52937195,3025,3025,3025,3025,0
|
|
20250122,130400,52937195,3025,3025,3025,3025,0
|
|
20250122,130300,52937195,3025,3025,3025,3025,0
|
|
20250122,130200,52937195,3025,3025,3025,3025,0
|
|
20250122,130100,52937195,3025,3025,3025,3025,0
|
|
20250122,130000,52937195,3025,3025,3025,3025,1500
|
|
20250122,125900,48399695,3025,3025,3025,3025,0
|
|
20250122,125800,48399695,3025,3025,3025,3025,0
|
|
20250122,125700,48399695,3025,3025,3025,3025,0
|
|
20250122,125600,48399695,3025,3025,3025,3025,0
|
|
20250122,125500,48399695,3025,3025,3025,3025,0
|
|
20250122,125400,48399695,3025,3025,3025,3025,0
|
|
20250122,125300,48399695,3025,3025,3025,3025,0
|
|
20250122,125200,48399695,3025,3025,3025,3025,0
|
|
20250122,125100,48399695,3025,3025,3025,3025,0
|
|
20250122,125000,48399695,3025,3025,3025,3025,70
|
|
20250122,124900,48187945,3030,3030,3030,3030,0
|
|
20250122,124800,48187945,3030,3030,3030,3030,0
|
|
20250122,124700,48187945,3030,3030,3030,3030,0
|
|
20250122,124600,48187945,3030,3030,3030,3030,4
|
|
20250122,124500,48175825,3030,3030,3030,3030,0
|
|
20250122,124400,48175825,3030,3030,3030,3030,21
|
|
20250122,124300,48112195,3030,3030,3030,3030,0
|
|
20250122,124200,48112195,3030,3030,3030,3030,0
|
|
20250122,124100,48112195,3030,3030,3030,3030,0
|
|
20250122,124000,48112195,3030,3030,3030,3030,0
|
|
20250122,123900,48112195,3030,3030,3030,3030,0
|
|
20250122,123800,48112195,3030,3030,3030,3030,0
|
|
20250122,123700,48112195,3030,3030,3030,3030,35
|
|
20250122,123600,48006145,3030,3030,3030,3030,0
|
|
20250122,123500,48006145,3030,3030,3030,3030,0
|
|
20250122,123400,48006145,3030,3030,3030,3030,0
|
|
20250122,123300,48006145,3030,3030,3030,3030,0
|
|
20250122,123200,48006145,3030,3030,3030,3030,0
|
|
20250122,123100,48006145,3030,3030,3030,3030,0
|
|
20250122,123000,48006145,3030,3030,3030,3030,0
|
|
20250122,122900,48006145,3030,3030,3030,3030,4
|
|
20250122,122800,47994025,3030,3030,3030,3030,0
|
|
20250122,122700,47994025,3030,3030,3030,3030,200
|
|
20250122,122600,47388025,3030,3030,3030,3030,5
|
|
20250122,122500,47372875,3030,3030,3030,3030,0
|
|
20250122,122400,47372875,3030,3030,3030,3030,0
|
|
20250122,122300,47372875,3030,3030,3030,3030,0
|
|
20250122,122200,47372875,3030,3030,3030,3030,0
|
|
20250122,122100,47372875,3030,3030,3030,3030,0
|
|
20250122,122000,47372875,3030,3030,3030,3030,0
|
|
20250122,121900,47372875,3030,3030,3030,3030,0
|
|
20250122,121800,47372875,3030,3030,3030,3030,0
|
|
20250122,121700,47372875,3030,3030,3030,3030,0
|
|
20250122,121600,47372875,3030,3030,3030,3030,0
|
|
20250122,121500,47372875,3030,3030,3030,3030,0
|
|
20250122,121400,47372875,3030,3030,3030,3030,2
|
|
20250122,121300,47366815,3030,3030,3030,3030,0
|
|
20250122,121200,47366815,3030,3030,3030,3030,1
|
|
20250122,121100,47363785,3030,3030,3030,3030,0
|
|
20250122,121000,47363785,3030,3030,3030,3030,0
|
|
20250122,120900,47363785,3030,3030,3030,3030,0
|
|
20250122,120800,47363785,3030,3030,3030,3030,0
|
|
20250122,120700,47363785,3030,3030,3030,3030,0
|
|
20250122,120600,47363785,3030,3030,3030,3030,0
|
|
20250122,120500,47363785,3030,3030,3030,3030,0
|
|
20250122,120400,47363785,3030,3030,3030,3030,0
|
|
20250122,120300,47363785,3030,3030,3030,3030,1
|
|
20250122,120200,47360755,3030,3030,3030,3030,2
|
|
20250122,120100,47354695,3030,3030,3030,3030,0
|
|
20250122,120000,47354695,3030,3030,3030,3030,0
|
|
20250122,115900,47354695,3030,3030,3030,3030,0
|
|
20250122,115800,47354695,3030,3030,3030,3030,3
|
|
20250122,115700,47345605,3030,3030,3030,3030,0
|
|
20250122,115600,47345605,3030,3030,3030,3030,0
|
|
20250122,115500,47345605,3030,3030,3030,3030,0
|
|
20250122,115400,47345605,3030,3030,3030,3030,0
|
|
20250122,115300,47345605,3030,3030,3030,3030,0
|
|
20250122,115200,47345605,3030,3030,3030,3030,12
|
|
20250122,115100,47309245,3030,3030,3030,3030,9
|
|
20250122,115000,47281975,3030,3030,3030,3030,0
|
|
20250122,114900,47281975,3030,3030,3030,3030,0
|
|
20250122,114800,47281975,3030,3030,3030,3030,0
|
|
20250122,114700,47281975,3030,3030,3030,3030,0
|
|
20250122,114600,47281975,3030,3030,3030,3030,0
|
|
20250122,114500,47281975,3030,3030,3030,3030,0
|
|
20250122,114400,47281975,3030,3030,3030,3030,0
|
|
20250122,114300,47281975,3030,3030,3030,3030,0
|
|
20250122,114200,47281975,3030,3030,3030,3030,0
|
|
20250122,114100,47281975,3030,3030,3030,3030,0
|
|
20250122,114000,47281975,3030,3030,3030,3030,0
|
|
20250122,113900,47281975,3030,3030,3030,3030,0
|
|
20250122,113800,47281975,3030,3030,3030,3030,0
|
|
20250122,113700,47281975,3030,3030,3030,3030,0
|
|
20250122,113600,47281975,3030,3030,3030,3030,0
|
|
20250122,113500,47281975,3030,3030,3030,3030,0
|
|
20250122,113400,47281975,3030,3030,3030,3030,0
|
|
20250122,113300,47281975,3030,3030,3030,3030,0
|
|
20250122,113200,47281975,3030,3030,3030,3030,0
|
|
20250122,113100,47281975,3030,3030,3030,3030,0
|
|
20250122,113000,47281975,3030,3030,3030,3030,0
|
|
20250122,112900,47281975,3030,3030,3030,3030,0
|
|
20250122,112800,47281975,3030,3030,3030,3030,0
|
|
20250122,112700,47281975,3030,3030,3030,3030,0
|
|
20250122,112600,47281975,3030,3030,3030,3030,0
|
|
20250122,112500,47281975,3030,3030,3030,3030,0
|
|
20250122,112400,47281975,3030,3030,3030,3030,0
|
|
20250122,112300,47281975,3030,3030,3030,3030,0
|
|
20250122,112200,47281975,3030,3030,3030,3030,0
|
|
20250122,112100,47281975,3030,3030,3030,3030,0
|
|
20250122,112000,47281975,3030,3030,3030,3030,243
|
|
20250122,111900,46545685,3030,3030,3030,3030,0
|
|
20250122,111800,46545685,3030,3030,3030,3030,0
|
|
20250122,111700,46545685,3030,3030,3030,3030,197
|
|
20250122,111600,45948775,3030,3030,3030,3030,0
|
|
20250122,111500,45948775,3030,3030,3030,3030,0
|
|
20250122,111400,45948775,3030,3030,3030,3030,0
|
|
20250122,111300,45948775,3030,3030,3030,3030,0
|
|
20250122,111200,45948775,3030,3030,3030,3030,0
|
|
20250122,111100,45948775,3030,3030,3030,3030,0
|
|
20250122,111000,45948775,3030,3030,3030,3030,0
|
|
20250122,110900,45948775,3030,3030,3030,3030,0
|
|
20250122,110800,45948775,3030,3030,3030,3030,1
|
|
20250122,110700,45945745,3025,3025,3025,3025,0
|
|
20250122,110600,45945745,3025,3025,3025,3025,0
|
|
20250122,110500,45945745,3025,3025,3025,3025,0
|
|
20250122,110400,45945745,3025,3025,3025,3025,0
|
|
20250122,110300,45945745,3025,3025,3025,3025,0
|
|
20250122,110200,45945745,3025,3025,3025,3025,0
|
|
20250122,110100,45945745,3025,3025,3025,3025,24
|
|
20250122,110000,45873145,3025,3025,3025,3025,0
|
|
20250122,105900,45873145,3025,3025,3025,3025,0
|
|
20250122,105800,45873145,3025,3025,3025,3025,0
|
|
20250122,105700,45873145,3025,3025,3025,3025,3
|
|
20250122,105600,45864070,3030,3030,3030,3030,0
|
|
20250122,105500,45864070,3030,3030,3030,3030,0
|
|
20250122,105400,45864070,3030,3030,3030,3030,191
|
|
20250122,105300,45285340,3035,3035,3035,3035,0
|
|
20250122,105200,45285340,3035,3035,3035,3035,0
|
|
20250122,105100,45285340,3035,3035,3035,3035,0
|
|
20250122,105000,45285340,3035,3035,3035,3035,0
|
|
20250122,104900,45285340,3035,3035,3035,3035,0
|
|
20250122,104800,45285340,3035,3035,3035,3035,0
|
|
20250122,104700,45285340,3035,3035,3035,3035,0
|
|
20250122,104600,45285340,3035,3035,3035,3035,0
|
|
20250122,104500,45285340,3035,3035,3035,3035,0
|
|
20250122,104400,45285340,3035,3035,3035,3035,0
|
|
20250122,104300,45285340,3035,3035,3035,3035,0
|
|
20250122,104200,45285340,3035,3035,3035,3035,0
|
|
20250122,104100,45285340,3035,3030,3035,3030,330
|
|
20250122,104000,44285355,3030,3030,3030,3030,0
|
|
20250122,103900,44285355,3030,3030,3030,3030,0
|
|
20250122,103800,44285355,3030,3030,3030,3030,0
|
|
20250122,103700,44285355,3030,3030,3030,3030,0
|
|
20250122,103600,44285355,3030,3030,3030,3030,0
|
|
20250122,103500,44285355,3030,3030,3030,3030,0
|
|
20250122,103400,44285355,3030,3030,3030,3030,0
|
|
20250122,103300,44285355,3030,3030,3030,3030,0
|
|
20250122,103200,44285355,3030,3030,3030,3030,0
|
|
20250122,103100,44285355,3030,3030,3030,3030,0
|
|
20250122,103000,44285355,3030,3030,3030,3030,0
|
|
20250122,102900,44285355,3030,3030,3030,3030,0
|
|
20250122,102800,44285355,3030,3030,3030,3030,1200
|
|
20250122,102700,40649355,3035,3035,3035,3035,0
|
|
20250122,102600,40649355,3035,3035,3035,3035,0
|
|
20250122,102500,40649355,3035,3035,3035,3035,0
|
|
20250122,102400,40649355,3035,3035,3035,3035,0
|
|
20250122,102300,40649355,3035,3040,3040,3035,80
|
|
20250122,102200,40406550,3035,3035,3035,3035,47
|
|
20250122,102100,40263905,3030,3030,3030,3030,0
|
|
20250122,102000,40263905,3030,3030,3030,3030,1
|
|
20250122,101900,40260875,3035,3035,3035,3035,0
|
|
20250122,101800,40260875,3035,3035,3035,3035,0
|
|
20250122,101700,40260875,3035,3035,3035,3035,2
|
|
20250122,101600,40254805,3035,3035,3035,3035,0
|
|
20250122,101500,40254805,3035,3030,3035,3025,1003
|
|
20250122,101400,37220690,3030,3030,3030,3030,0
|
|
20250122,101300,37220690,3030,3030,3030,3030,0
|
|
20250122,101200,37220690,3030,3030,3030,3030,0
|
|
20250122,101100,37220690,3030,3035,3035,3030,1091
|
|
20250122,101000,33911295,3035,3035,3035,3035,0
|
|
20250122,100900,33911295,3035,3035,3035,3035,0
|
|
20250122,100800,33911295,3035,3035,3035,3035,0
|
|
20250122,100700,33911295,3035,3035,3035,3035,0
|
|
20250122,100600,33911295,3035,3035,3035,3035,0
|
|
20250122,100500,33911295,3035,3035,3035,3035,0
|
|
20250122,100400,33911295,3035,3035,3035,3035,0
|
|
20250122,100300,33911295,3035,3035,3035,3035,1
|
|
20250122,100200,33908260,3030,3030,3030,3030,0
|
|
20250122,100100,33908260,3030,3030,3035,3030,706
|
|
20250122,100000,31769030,3035,3035,3035,3035,0
|
|
20250122,095900,31769030,3035,3035,3035,3035,0
|
|
20250122,095800,31769030,3035,3030,3035,3030,119
|
|
20250122,095700,31408455,3030,3030,3030,3030,0
|
|
20250122,095600,31408455,3030,3030,3030,3030,0
|
|
20250122,095500,31408455,3030,3030,3030,3030,0
|
|
20250122,095400,31408455,3030,3030,3030,3030,243
|
|
20250122,095300,30672165,3035,3035,3035,3035,0
|
|
20250122,095200,30672165,3035,3035,3035,3035,0
|
|
20250122,095100,30672165,3035,3035,3035,3035,0
|
|
20250122,095000,30672165,3035,3035,3035,3035,1
|
|
20250122,094900,30669130,3025,3025,3025,3025,0
|
|
20250122,094800,30669130,3025,3025,3025,3025,0
|
|
20250122,094700,30669130,3025,3025,3025,3025,0
|
|
20250122,094600,30669130,3025,3025,3025,3025,0
|
|
20250122,094500,30669130,3025,3025,3025,3025,0
|
|
20250122,094400,30669130,3025,3025,3025,3025,0
|
|
20250122,094300,30669130,3025,3025,3025,3025,0
|
|
20250122,094200,30669130,3025,3025,3025,3025,463
|
|
20250122,094100,29268555,3025,3025,3025,3025,0
|
|
20250122,094000,29268555,3025,3025,3025,3025,0
|
|
20250122,093900,29268555,3025,3025,3025,3025,0
|
|
20250122,093800,29268555,3025,3035,3035,3025,1712
|
|
20250122,093700,24088070,3040,3040,3040,3040,0
|
|
20250122,093600,24088070,3040,3040,3040,3040,0
|
|
20250122,093500,24088070,3040,3040,3040,3040,2
|
|
20250122,093400,24081990,3040,3040,3040,3040,5
|
|
20250122,093300,24066790,3040,3040,3040,3040,0
|
|
20250122,093200,24066790,3040,3040,3040,3040,0
|
|
20250122,093100,24066790,3040,3040,3040,3040,3
|
|
20250122,093000,24057670,3040,3040,3040,3040,0
|
|
20250122,092900,24057670,3040,3040,3040,3040,0
|
|
20250122,092800,24057670,3040,3040,3040,3040,0
|
|
20250122,092700,24057670,3040,3040,3040,3040,0
|
|
20250122,092600,24057670,3040,3040,3040,3040,0
|
|
20250122,092500,24057670,3040,3040,3040,3040,0
|
|
20250122,092400,24057670,3040,3040,3040,3040,3
|
|
20250122,092300,24048550,3040,3040,3040,3040,0
|
|
20250122,092200,24048550,3040,3040,3040,3040,0
|
|
20250122,092100,24048550,3040,3040,3040,3040,28
|
|
20250122,092000,23963430,3040,3040,3040,3040,0
|
|
20250122,091900,23963430,3040,3040,3040,3040,0
|
|
20250122,091800,23963430,3040,3040,3040,3040,0
|
|
20250122,091700,23963430,3040,3040,3040,3040,10
|
|
20250122,091600,23933030,3040,3040,3040,3040,0
|
|
20250122,091500,23933030,3040,3040,3040,3040,0
|
|
20250122,091400,23933030,3040,3040,3040,3040,0
|
|
20250122,091300,23933030,3040,3040,3040,3040,0
|
|
20250122,091200,23933030,3040,3040,3040,3040,156
|
|
20250122,091100,23458790,3035,3035,3035,3035,0
|
|
20250122,091000,23458790,3035,3035,3035,3035,0
|
|
20250122,090900,23458790,3035,3040,3040,3035,2139
|
|
20250122,090800,16966920,3035,3050,3050,3035,727
|
|
20250122,090700,14757005,3070,3070,3070,3070,0
|
|
20250122,090600,14757005,3070,3070,3070,3070,0
|
|
20250122,090500,14757005,3070,3070,3070,3070,2
|
|
20250122,090400,14750865,3080,3080,3080,3080,0
|
|
20250122,090300,14750865,3080,3060,3095,3055,1192
|
|
20250122,090200,11103690,3100,3040,3100,3040,3611
|
|
20250122,090100,79040,3040,3040,3040,3040,26
|
|
20250122,090000,0,3040,3040,3040,3040,0
|