649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,194600,161591510,4410,4410,4410,4410,1484
|
|
20250113,194500,161591510,4410,4410,4410,4410,0
|
|
20250113,194400,161591510,4410,4410,4410,4410,0
|
|
20250113,194300,161591510,4410,4410,4410,4410,0
|
|
20250113,194200,161591510,4410,4410,4410,4410,0
|
|
20250113,194100,161591510,4410,4410,4410,4410,0
|
|
20250113,194000,161591510,4410,4410,4410,4410,0
|
|
20250113,193900,161591510,4410,4410,4410,4410,0
|
|
20250113,193800,161591510,4410,4410,4410,4410,0
|
|
20250113,193700,161591510,4410,4410,4410,4410,0
|
|
20250113,193600,161591510,4410,4410,4410,4410,0
|
|
20250113,193500,161591510,4410,4410,4410,4410,0
|
|
20250113,193400,161591510,4410,4410,4410,4410,0
|
|
20250113,193300,161591510,4410,4410,4410,4410,0
|
|
20250113,193200,161591510,4410,4410,4410,4410,0
|
|
20250113,193100,161591510,4410,4410,4410,4410,0
|
|
20250113,193000,161591510,4410,4410,4410,4410,0
|
|
20250113,192900,161591510,4410,4410,4410,4410,0
|
|
20250113,192800,161591510,4410,4410,4410,4410,0
|
|
20250113,192700,161591510,4410,4410,4410,4410,0
|
|
20250113,192600,161591510,4410,4410,4410,4410,0
|
|
20250113,192500,161591510,4410,4410,4410,4410,0
|
|
20250113,192400,161591510,4410,4410,4410,4410,0
|
|
20250113,192300,161591510,4410,4410,4410,4410,0
|
|
20250113,192200,161591510,4410,4410,4410,4410,0
|
|
20250113,192100,161591510,4410,4410,4410,4410,0
|
|
20250113,192000,161591510,4410,4410,4410,4410,0
|
|
20250113,191900,161591510,4410,4410,4410,4410,0
|
|
20250113,191800,161591510,4410,4410,4410,4410,0
|
|
20250113,191700,161591510,4410,4410,4410,4410,0
|
|
20250113,191600,161591510,4410,4410,4410,4410,1484
|
|
20250113,191500,161591510,4410,4410,4410,4410,0
|
|
20250113,191400,161591510,4410,4410,4410,4410,0
|
|
20250113,191300,161591510,4410,4410,4410,4410,0
|
|
20250113,191200,161591510,4410,4410,4410,4410,0
|
|
20250113,191100,161591510,4410,4410,4410,4410,0
|
|
20250113,191000,161591510,4410,4410,4410,4410,0
|
|
20250113,190900,161591510,4410,4410,4410,4410,0
|
|
20250113,190800,161591510,4410,4410,4410,4410,0
|
|
20250113,190700,161591510,4410,4410,4410,4410,0
|
|
20250113,190600,161591510,4410,4410,4410,4410,0
|
|
20250113,190500,161591510,4410,4410,4410,4410,0
|
|
20250113,190400,161591510,4410,4410,4410,4410,0
|
|
20250113,190300,161591510,4410,4410,4410,4410,0
|
|
20250113,190200,161591510,4410,4410,4410,4410,0
|
|
20250113,190100,161591510,4410,4410,4410,4410,0
|
|
20250113,190000,161591510,4410,4410,4410,4410,0
|
|
20250113,185900,161591510,4410,4410,4410,4410,0
|
|
20250113,185800,161591510,4410,4410,4410,4410,0
|
|
20250113,185700,161591510,4410,4410,4410,4410,0
|
|
20250113,185600,161591510,4410,4410,4410,4410,0
|
|
20250113,185500,161591510,4410,4410,4410,4410,0
|
|
20250113,185400,161591510,4410,4410,4410,4410,0
|
|
20250113,185300,161591510,4410,4410,4410,4410,0
|
|
20250113,185200,161591510,4410,4410,4410,4410,0
|
|
20250113,185100,161591510,4410,4410,4410,4410,0
|
|
20250113,185000,161591510,4410,4410,4410,4410,0
|
|
20250113,184900,161591510,4410,4410,4410,4410,0
|
|
20250113,184800,161591510,4410,4410,4410,4410,0
|
|
20250113,184700,161591510,4410,4410,4410,4410,0
|
|
20250113,184600,161591510,4410,4410,4410,4410,1484
|
|
20250113,184500,161591510,4410,4410,4410,4410,0
|
|
20250113,184400,161591510,4410,4410,4410,4410,0
|
|
20250113,184300,161591510,4410,4410,4410,4410,0
|
|
20250113,184200,161591510,4410,4410,4410,4410,0
|
|
20250113,184100,161591510,4410,4410,4410,4410,0
|
|
20250113,184000,161591510,4410,4410,4410,4410,0
|
|
20250113,183900,161591510,4410,4410,4410,4410,0
|
|
20250113,183800,161591510,4410,4410,4410,4410,0
|
|
20250113,183700,161591510,4410,4410,4410,4410,0
|
|
20250113,183600,161591510,4410,4410,4410,4410,0
|
|
20250113,183500,161591510,4410,4410,4410,4410,0
|
|
20250113,183400,161591510,4410,4410,4410,4410,0
|
|
20250113,183300,161591510,4410,4410,4410,4410,0
|
|
20250113,183200,161591510,4410,4410,4410,4410,0
|
|
20250113,183100,161591510,4410,4410,4410,4410,0
|
|
20250113,183000,161591510,4410,4410,4410,4410,0
|
|
20250113,182900,161591510,4410,4410,4410,4410,0
|
|
20250113,182800,161591510,4410,4410,4410,4410,0
|
|
20250113,182700,161591510,4410,4410,4410,4410,0
|
|
20250113,182600,161591510,4410,4410,4410,4410,0
|
|
20250113,182500,161591510,4410,4410,4410,4410,0
|
|
20250113,182400,161591510,4410,4410,4410,4410,0
|
|
20250113,182300,161591510,4410,4410,4410,4410,0
|
|
20250113,182200,161591510,4410,4410,4410,4410,0
|
|
20250113,182100,161591510,4410,4410,4410,4410,0
|
|
20250113,182000,161591510,4410,4410,4410,4410,0
|
|
20250113,181900,161591510,4410,4410,4410,4410,0
|
|
20250113,181800,161591510,4410,4410,4410,4410,0
|
|
20250113,181700,161591510,4410,4410,4410,4410,0
|
|
20250113,181600,161591510,4410,4410,4410,4410,1484
|
|
20250113,181500,161591510,4410,4410,4410,4410,0
|
|
20250113,181400,161591510,4410,4410,4410,4410,0
|
|
20250113,181300,161591510,4410,4410,4410,4410,0
|
|
20250113,181200,161591510,4410,4410,4410,4410,0
|
|
20250113,181100,161591510,4410,4410,4410,4410,0
|
|
20250113,181000,161591510,4410,4410,4410,4410,0
|
|
20250113,180900,161591510,4410,4410,4410,4410,0
|
|
20250113,180800,161591510,4410,4410,4410,4410,0
|
|
20250113,180700,161591510,4410,4410,4410,4410,0
|
|
20250113,180600,161591510,4410,4410,4410,4410,0
|
|
20250113,180500,161591510,4410,4410,4410,4410,0
|
|
20250113,180400,161591510,4410,4410,4410,4410,0
|
|
20250113,180300,161591510,4410,4410,4410,4410,0
|
|
20250113,180200,161591510,4410,4410,4410,4410,0
|
|
20250113,180100,161591510,4410,4410,4410,4410,0
|
|
20250113,180000,161591510,4410,4410,4410,4410,0
|
|
20250113,175900,161591510,4410,4410,4410,4410,0
|
|
20250113,175800,161591510,4410,4410,4410,4410,0
|
|
20250113,175700,161591510,4410,4410,4410,4410,0
|
|
20250113,175600,161591510,4410,4410,4410,4410,0
|
|
20250113,175500,161591510,4410,4410,4410,4410,0
|
|
20250113,175400,161591510,4410,4410,4410,4410,0
|
|
20250113,175300,161591510,4410,4410,4410,4410,0
|
|
20250113,175200,161591510,4410,4410,4410,4410,0
|
|
20250113,175100,161591510,4410,4410,4410,4410,0
|
|
20250113,175000,161591510,4410,4410,4410,4410,0
|
|
20250113,174900,161591510,4410,4410,4410,4410,0
|
|
20250113,174800,161591510,4410,4410,4410,4410,0
|
|
20250113,174700,161591510,4410,4410,4410,4410,0
|
|
20250113,174600,161591510,4410,4410,4410,4410,1484
|
|
20250113,174500,161591510,4410,4410,4410,4410,0
|
|
20250113,174400,161591510,4410,4410,4410,4410,0
|
|
20250113,174300,161591510,4410,4410,4410,4410,0
|
|
20250113,174200,161591510,4410,4410,4410,4410,0
|
|
20250113,174100,161591510,4410,4410,4410,4410,0
|
|
20250113,174000,161591510,4410,4410,4410,4410,0
|
|
20250113,173900,161591510,4410,4410,4410,4410,0
|
|
20250113,173800,161591510,4410,4410,4410,4410,0
|
|
20250113,173700,161591510,4410,4410,4410,4410,0
|
|
20250113,173600,161591510,4410,4410,4410,4410,0
|
|
20250113,173500,161591510,4410,4410,4410,4410,0
|
|
20250113,173400,161591510,4410,4410,4410,4410,0
|
|
20250113,173300,161591510,4410,4410,4410,4410,0
|
|
20250113,173200,161591510,4410,4410,4410,4410,0
|
|
20250113,173100,161591510,4410,4410,4410,4410,0
|
|
20250113,173000,161591510,4410,4410,4410,4410,0
|
|
20250113,172900,161591510,4410,4410,4410,4410,0
|
|
20250113,172800,161591510,4410,4410,4410,4410,0
|
|
20250113,172700,161591510,4410,4410,4410,4410,0
|
|
20250113,172600,161591510,4410,4410,4410,4410,0
|
|
20250113,172500,161591510,4410,4410,4410,4410,0
|
|
20250113,172400,161591510,4410,4410,4410,4410,0
|
|
20250113,172300,161591510,4410,4410,4410,4410,0
|
|
20250113,172200,161591510,4410,4410,4410,4410,0
|
|
20250113,172100,161591510,4410,4410,4410,4410,0
|
|
20250113,172000,161591510,4410,4410,4410,4410,0
|
|
20250113,171900,161591510,4410,4410,4410,4410,0
|
|
20250113,171800,161591510,4410,4410,4410,4410,0
|
|
20250113,171700,161591510,4410,4410,4410,4410,0
|
|
20250113,171600,161591510,4410,4410,4410,4410,1484
|
|
20250113,171500,161591510,4410,4410,4410,4410,0
|
|
20250113,171400,161591510,4410,4410,4410,4410,0
|
|
20250113,171300,161591510,4410,4410,4410,4410,0
|
|
20250113,171200,161591510,4410,4410,4410,4410,0
|
|
20250113,171100,161591510,4410,4410,4410,4410,0
|
|
20250113,171000,161591510,4410,4410,4410,4410,0
|
|
20250113,170900,161591510,4410,4410,4410,4410,0
|
|
20250113,170800,161591510,4410,4410,4410,4410,0
|
|
20250113,170700,161591510,4410,4410,4410,4410,0
|
|
20250113,170600,161591510,4410,4410,4410,4410,0
|
|
20250113,170500,161591510,4410,4410,4410,4410,0
|
|
20250113,170400,161591510,4410,4410,4410,4410,0
|
|
20250113,170300,161591510,4410,4410,4410,4410,0
|
|
20250113,170200,161591510,4410,4410,4410,4410,0
|
|
20250113,170100,161591510,4410,4410,4410,4410,0
|
|
20250113,170000,161591510,4410,4410,4410,4410,0
|
|
20250113,165900,161591510,4410,4410,4410,4410,0
|
|
20250113,165800,161591510,4410,4410,4410,4410,0
|
|
20250113,165700,161591510,4410,4410,4410,4410,0
|
|
20250113,165600,161591510,4410,4410,4410,4410,0
|
|
20250113,165500,161591510,4410,4410,4410,4410,0
|
|
20250113,165400,161591510,4410,4410,4410,4410,0
|
|
20250113,165300,161591510,4410,4410,4410,4410,0
|
|
20250113,165200,161591510,4410,4410,4410,4410,0
|
|
20250113,165100,161591510,4410,4410,4410,4410,0
|
|
20250113,165000,161591510,4410,4410,4410,4410,0
|
|
20250113,164900,161591510,4410,4410,4410,4410,0
|
|
20250113,164800,161591510,4410,4410,4410,4410,0
|
|
20250113,164700,161591510,4410,4410,4410,4410,0
|
|
20250113,164600,161591510,4410,4410,4410,4410,1484
|
|
20250113,164500,161591510,4410,4410,4410,4410,0
|
|
20250113,164400,161591510,4410,4410,4410,4410,0
|
|
20250113,164300,161591510,4410,4410,4410,4410,0
|
|
20250113,164200,161591510,4410,4410,4410,4410,0
|
|
20250113,164100,161591510,4410,4410,4410,4410,0
|
|
20250113,164000,161591510,4410,4410,4410,4410,0
|
|
20250113,163900,161591510,4410,4410,4410,4410,0
|
|
20250113,163800,161591510,4410,4410,4410,4410,0
|
|
20250113,163700,161591510,4410,4410,4410,4410,0
|
|
20250113,163600,161591510,4410,4410,4410,4410,0
|
|
20250113,163500,161591510,4410,4410,4410,4410,0
|
|
20250113,163400,161591510,4410,4410,4410,4410,0
|
|
20250113,163300,161591510,4410,4410,4410,4410,0
|
|
20250113,163200,161591510,4410,4410,4410,4410,0
|
|
20250113,163100,161591510,4410,4410,4410,4410,0
|
|
20250113,163000,161591510,4410,4410,4410,4410,0
|
|
20250113,162900,161591510,4410,4410,4410,4410,0
|
|
20250113,162800,161591510,4410,4410,4410,4410,0
|
|
20250113,162700,161591510,4410,4410,4410,4410,0
|
|
20250113,162600,161591510,4410,4410,4410,4410,0
|
|
20250113,162500,161591510,4410,4410,4410,4410,0
|
|
20250113,162400,161591510,4410,4410,4410,4410,0
|
|
20250113,162300,161591510,4410,4410,4410,4410,0
|
|
20250113,162200,161591510,4410,4410,4410,4410,0
|
|
20250113,162100,161591510,4410,4410,4410,4410,0
|
|
20250113,162000,161591510,4410,4410,4410,4410,0
|
|
20250113,161900,161591510,4410,4410,4410,4410,0
|
|
20250113,161800,161591510,4410,4410,4410,4410,0
|
|
20250113,161700,161591510,4410,4410,4410,4410,0
|
|
20250113,161600,161591510,4410,4410,4410,4410,1484
|
|
20250113,161500,161591510,4410,4410,4410,4410,0
|
|
20250113,161400,161591510,4410,4410,4410,4410,0
|
|
20250113,161300,161591510,4410,4410,4410,4410,0
|
|
20250113,161200,161591510,4410,4410,4410,4410,0
|
|
20250113,161100,161591510,4410,4410,4410,4410,0
|
|
20250113,161000,161591510,4410,4410,4410,4410,0
|
|
20250113,160900,161591510,4410,4410,4410,4410,0
|
|
20250113,160800,161591510,4410,4410,4410,4410,0
|
|
20250113,160700,161591510,4410,4410,4410,4410,0
|
|
20250113,160600,161591510,4410,4410,4410,4410,0
|
|
20250113,160500,161591510,4410,4410,4410,4410,0
|
|
20250113,160400,161591510,4410,4410,4410,4410,0
|
|
20250113,160300,161591510,4410,4410,4410,4410,0
|
|
20250113,160200,161591510,4410,4410,4410,4410,0
|
|
20250113,160100,161591510,4410,4410,4410,4410,0
|
|
20250113,160000,161591510,4410,4410,4410,4410,0
|
|
20250113,155900,161591510,4410,4410,4410,4410,0
|
|
20250113,155800,161591510,4410,4410,4410,4410,0
|
|
20250113,155700,161591510,4410,4410,4410,4410,0
|
|
20250113,155600,161591510,4410,4410,4410,4410,0
|
|
20250113,155500,161591510,4410,4410,4410,4410,0
|
|
20250113,155400,161591510,4410,4410,4410,4410,0
|
|
20250113,155300,161591510,4410,4410,4410,4410,0
|
|
20250113,155200,161591510,4410,4410,4410,4410,0
|
|
20250113,155100,161591510,4410,4410,4410,4410,0
|
|
20250113,155000,161591510,4410,4410,4410,4410,0
|
|
20250113,154900,161591510,4410,4410,4410,4410,0
|
|
20250113,154800,161591510,4410,4410,4410,4410,0
|
|
20250113,154700,161591510,4410,4410,4410,4410,0
|
|
20250113,154600,161591510,4410,4410,4410,4410,1484
|
|
20250113,154500,161591510,4410,4410,4410,4410,0
|
|
20250113,154400,161591510,4410,4410,4410,4410,0
|
|
20250113,154300,161591510,4410,4410,4410,4410,0
|
|
20250113,154200,161591510,4410,4410,4410,4410,0
|
|
20250113,154100,161591510,4410,4410,4410,4410,0
|
|
20250113,154000,161591510,4410,4410,4410,4410,0
|
|
20250113,153900,161591510,4410,4410,4410,4410,0
|
|
20250113,153800,161591510,4410,4410,4410,4410,0
|
|
20250113,153700,161591510,4410,4410,4410,4410,0
|
|
20250113,153600,161591510,4410,4410,4410,4410,0
|
|
20250113,153500,161591510,4410,4410,4410,4410,0
|
|
20250113,153400,161591510,4410,4410,4410,4410,0
|
|
20250113,153300,161591510,4410,4410,4410,4410,0
|
|
20250113,153200,161591510,4410,4410,4410,4410,0
|
|
20250113,153100,161591510,4410,4410,4410,4410,0
|
|
20250113,153000,161591510,4410,4410,4410,4410,1484
|
|
20250113,152900,155047070,4410,4410,4410,4410,0
|
|
20250113,152800,155047070,4410,4410,4410,4410,0
|
|
20250113,152700,155047070,4410,4410,4410,4410,0
|
|
20250113,152600,155047070,4410,4410,4410,4410,0
|
|
20250113,152500,155047070,4410,4410,4410,4410,0
|
|
20250113,152400,155047070,4410,4410,4410,4410,0
|
|
20250113,152300,155047070,4410,4410,4410,4410,0
|
|
20250113,152200,155047070,4410,4410,4410,4410,0
|
|
20250113,152100,155047070,4410,4410,4410,4410,0
|
|
20250113,152000,155047070,4410,4410,4410,4410,0
|
|
20250113,151900,155047070,4410,4410,4410,4410,0
|
|
20250113,151800,155047070,4410,4410,4410,4410,0
|
|
20250113,151700,155047070,4410,4410,4410,4410,0
|
|
20250113,151600,155047070,4410,4410,4410,4410,0
|
|
20250113,151500,155047070,4410,4415,4415,4410,41
|
|
20250113,151400,154866195,4410,4410,4410,4410,0
|
|
20250113,151300,154866195,4410,4410,4410,4410,0
|
|
20250113,151200,154866195,4410,4410,4410,4410,0
|
|
20250113,151100,154866195,4410,4410,4410,4410,0
|
|
20250113,151000,154866195,4410,4410,4410,4410,0
|
|
20250113,150900,154866195,4410,4410,4410,4410,0
|
|
20250113,150800,154866195,4410,4410,4410,4410,0
|
|
20250113,150700,154866195,4410,4410,4410,4410,0
|
|
20250113,150600,154866195,4410,4410,4410,4410,0
|
|
20250113,150500,154866195,4410,4410,4410,4405,30
|
|
20250113,150400,154733970,4405,4405,4405,4405,0
|
|
20250113,150300,154733970,4405,4405,4405,4405,5
|
|
20250113,150200,154711945,4405,4405,4405,4405,58
|
|
20250113,150100,154456455,4405,4405,4405,4405,0
|
|
20250113,150000,154456455,4405,4405,4405,4405,0
|
|
20250113,145900,154456455,4405,4405,4405,4405,0
|
|
20250113,145800,154456455,4405,4405,4405,4405,0
|
|
20250113,145700,154456455,4405,4405,4405,4405,7
|
|
20250113,145600,154425620,4400,4400,4400,4400,11
|
|
20250113,145500,154377220,4405,4405,4405,4405,0
|
|
20250113,145400,154377220,4405,4405,4405,4405,0
|
|
20250113,145300,154377220,4405,4405,4405,4405,21
|
|
20250113,145200,154284715,4400,4400,4400,4400,0
|
|
20250113,145100,154284715,4400,4410,4410,4400,8000
|
|
20250113,145000,119075645,4415,4415,4415,4415,0
|
|
20250113,144900,119075645,4415,4415,4415,4415,0
|
|
20250113,144800,119075645,4415,4415,4415,4415,0
|
|
20250113,144700,119075645,4415,4415,4415,4415,0
|
|
20250113,144600,119075645,4415,4415,4415,4415,5
|
|
20250113,144500,119053570,4415,4415,4415,4415,0
|
|
20250113,144400,119053570,4415,4415,4415,4415,0
|
|
20250113,144300,119053570,4415,4415,4415,4415,0
|
|
20250113,144200,119053570,4415,4415,4415,4415,0
|
|
20250113,144100,119053570,4415,4415,4415,4415,0
|
|
20250113,144000,119053570,4415,4415,4415,4415,0
|
|
20250113,143900,119053570,4415,4415,4415,4415,1
|
|
20250113,143800,119049155,4415,4415,4415,4415,0
|
|
20250113,143700,119049155,4415,4415,4415,4415,0
|
|
20250113,143600,119049155,4415,4415,4415,4415,0
|
|
20250113,143500,119049155,4415,4415,4415,4415,0
|
|
20250113,143400,119049155,4415,4415,4415,4415,550
|
|
20250113,143300,116620905,4415,4415,4415,4415,0
|
|
20250113,143200,116620905,4415,4415,4415,4415,32
|
|
20250113,143100,116479625,4415,4415,4415,4415,0
|
|
20250113,143000,116479625,4415,4415,4415,4415,0
|
|
20250113,142900,116479625,4415,4415,4415,4415,0
|
|
20250113,142800,116479625,4415,4415,4415,4415,3
|
|
20250113,142700,116466380,4415,4415,4415,4415,0
|
|
20250113,142600,116466380,4415,4415,4415,4415,1
|
|
20250113,142500,116461965,4410,4410,4410,4410,0
|
|
20250113,142400,116461965,4410,4410,4410,4410,0
|
|
20250113,142300,116461965,4410,4410,4410,4410,0
|
|
20250113,142200,116461965,4410,4410,4410,4410,0
|
|
20250113,142100,116461965,4410,4410,4410,4410,0
|
|
20250113,142000,116461965,4410,4410,4410,4410,0
|
|
20250113,141900,116461965,4410,4410,4410,4410,0
|
|
20250113,141800,116461965,4410,4410,4410,4410,0
|
|
20250113,141700,116461965,4410,4410,4410,4410,0
|
|
20250113,141600,116461965,4410,4410,4410,4410,0
|
|
20250113,141500,116461965,4410,4410,4410,4410,0
|
|
20250113,141400,116461965,4410,4410,4410,4410,10
|
|
20250113,141300,116417865,4410,4410,4410,4410,2
|
|
20250113,141200,116409045,4410,4410,4410,4410,377
|
|
20250113,141100,114746475,4410,4410,4410,4410,0
|
|
20250113,141000,114746475,4410,4410,4410,4410,0
|
|
20250113,140900,114746475,4410,4410,4410,4410,3
|
|
20250113,140800,114733245,4410,4410,4410,4410,0
|
|
20250113,140700,114733245,4410,4410,4410,4410,0
|
|
20250113,140600,114733245,4410,4410,4410,4410,2
|
|
20250113,140500,114724425,4415,4415,4415,4415,0
|
|
20250113,140400,114724425,4415,4415,4415,4415,0
|
|
20250113,140300,114724425,4415,4415,4415,4415,0
|
|
20250113,140200,114724425,4415,4415,4415,4415,96
|
|
20250113,140100,114300585,4415,4415,4415,4415,3
|
|
20250113,140000,114287340,4420,4420,4420,4420,1
|
|
20250113,135900,114282920,4415,4415,4415,4415,2
|
|
20250113,135800,114274090,4415,4415,4415,4415,0
|
|
20250113,135700,114274090,4415,4415,4415,4415,0
|
|
20250113,135600,114274090,4415,4415,4415,4415,0
|
|
20250113,135500,114274090,4415,4415,4415,4415,0
|
|
20250113,135400,114274090,4415,4415,4415,4415,22
|
|
20250113,135300,114176960,4415,4420,4420,4415,481
|
|
20250113,135200,112053340,4420,4420,4420,4420,3
|
|
20250113,135100,112040080,4420,4420,4420,4420,0
|
|
20250113,135000,112040080,4420,4420,4420,4420,0
|
|
20250113,134900,112040080,4420,4420,4420,4420,2
|
|
20250113,134800,112031240,4420,4420,4420,4420,0
|
|
20250113,134700,112031240,4420,4420,4420,4420,37
|
|
20250113,134600,111867700,4420,4420,4420,4420,0
|
|
20250113,134500,111867700,4420,4420,4420,4420,2
|
|
20250113,134400,111858860,4420,4420,4420,4420,0
|
|
20250113,134300,111858860,4420,4420,4420,4420,0
|
|
20250113,134200,111858860,4420,4420,4420,4420,1
|
|
20250113,134100,111854440,4420,4420,4420,4420,0
|
|
20250113,134000,111854440,4420,4420,4420,4420,0
|
|
20250113,133900,111854440,4420,4420,4420,4420,0
|
|
20250113,133800,111854440,4420,4420,4420,4420,0
|
|
20250113,133700,111854440,4420,4420,4420,4420,0
|
|
20250113,133600,111854440,4420,4420,4420,4420,0
|
|
20250113,133500,111854440,4420,4420,4420,4420,0
|
|
20250113,133400,111854440,4420,4420,4420,4420,0
|
|
20250113,133300,111854440,4420,4420,4420,4420,0
|
|
20250113,133200,111854440,4420,4420,4420,4420,0
|
|
20250113,133100,111854440,4420,4420,4420,4420,0
|
|
20250113,133000,111854440,4420,4420,4420,4420,0
|
|
20250113,132900,111854440,4420,4420,4420,4420,0
|
|
20250113,132800,111854440,4420,4420,4420,4420,0
|
|
20250113,132700,111854440,4420,4420,4420,4420,1
|
|
20250113,132600,111850020,4420,4420,4420,4420,0
|
|
20250113,132500,111850020,4420,4420,4420,4420,0
|
|
20250113,132400,111850020,4420,4420,4420,4420,0
|
|
20250113,132300,111850020,4420,4420,4420,4420,0
|
|
20250113,132200,111850020,4420,4420,4420,4420,5
|
|
20250113,132100,111827920,4420,4420,4420,4420,0
|
|
20250113,132000,111827920,4420,4420,4420,4420,0
|
|
20250113,131900,111827920,4420,4420,4420,4420,0
|
|
20250113,131800,111827920,4420,4420,4420,4420,1
|
|
20250113,131700,111823500,4420,4420,4420,4420,0
|
|
20250113,131600,111823500,4420,4420,4420,4420,1
|
|
20250113,131500,111819080,4420,4420,4420,4420,0
|
|
20250113,131400,111819080,4420,4420,4420,4420,0
|
|
20250113,131300,111819080,4420,4420,4420,4420,0
|
|
20250113,131200,111819080,4420,4420,4420,4420,0
|
|
20250113,131100,111819080,4420,4420,4420,4420,1003
|
|
20250113,131000,107385820,4410,4410,4410,4410,0
|
|
20250113,130900,107385820,4410,4410,4410,4410,0
|
|
20250113,130800,107385820,4410,4410,4410,4410,0
|
|
20250113,130700,107385820,4410,4410,4410,4410,0
|
|
20250113,130600,107385820,4410,4410,4410,4410,0
|
|
20250113,130500,107385820,4410,4410,4410,4410,0
|
|
20250113,130400,107385820,4410,4410,4410,4410,0
|
|
20250113,130300,107385820,4410,4410,4410,4410,0
|
|
20250113,130200,107385820,4410,4410,4410,4410,0
|
|
20250113,130100,107385820,4410,4410,4410,4410,0
|
|
20250113,130000,107385820,4410,4415,4415,4410,366
|
|
20250113,125900,105771675,4415,4415,4415,4415,0
|
|
20250113,125800,105771675,4415,4415,4415,4415,0
|
|
20250113,125700,105771675,4415,4415,4415,4415,0
|
|
20250113,125600,105771675,4415,4415,4415,4415,1
|
|
20250113,125500,105767260,4420,4420,4420,4420,0
|
|
20250113,125400,105767260,4420,4420,4420,4420,0
|
|
20250113,125300,105767260,4420,4420,4420,4420,0
|
|
20250113,125200,105767260,4420,4420,4420,4420,0
|
|
20250113,125100,105767260,4420,4420,4420,4420,0
|
|
20250113,125000,105767260,4420,4420,4420,4420,0
|
|
20250113,124900,105767260,4420,4420,4420,4420,0
|
|
20250113,124800,105767260,4420,4420,4420,4420,0
|
|
20250113,124700,105767260,4420,4420,4420,4420,0
|
|
20250113,124600,105767260,4420,4420,4420,4420,0
|
|
20250113,124500,105767260,4420,4420,4420,4420,352
|
|
20250113,124400,104211420,4420,4420,4420,4420,1
|
|
20250113,124300,104207000,4420,4420,4420,4420,0
|
|
20250113,124200,104207000,4420,4420,4420,4420,0
|
|
20250113,124100,104207000,4420,4420,4420,4420,0
|
|
20250113,124000,104207000,4420,4420,4420,4420,0
|
|
20250113,123900,104207000,4420,4420,4420,4420,0
|
|
20250113,123800,104207000,4420,4420,4420,4420,20
|
|
20250113,123700,104118600,4420,4420,4420,4420,0
|
|
20250113,123600,104118600,4420,4420,4420,4420,0
|
|
20250113,123500,104118600,4420,4420,4420,4420,0
|
|
20250113,123400,104118600,4420,4420,4420,4420,0
|
|
20250113,123300,104118600,4420,4420,4420,4420,0
|
|
20250113,123200,104118600,4420,4420,4420,4420,0
|
|
20250113,123100,104118600,4420,4420,4420,4420,0
|
|
20250113,123000,104118600,4420,4420,4420,4420,0
|
|
20250113,122900,104118600,4420,4420,4420,4420,0
|
|
20250113,122800,104118600,4420,4420,4420,4420,0
|
|
20250113,122700,104118600,4420,4420,4420,4420,0
|
|
20250113,122600,104118600,4420,4420,4420,4420,1
|
|
20250113,122500,104114180,4420,4420,4420,4420,0
|
|
20250113,122400,104114180,4420,4420,4420,4420,0
|
|
20250113,122300,104114180,4420,4420,4420,4420,10
|
|
20250113,122200,104069980,4420,4420,4420,4420,5
|
|
20250113,122100,104047880,4410,4410,4410,4410,0
|
|
20250113,122000,104047880,4410,4410,4410,4410,3
|
|
20250113,121900,104034650,4410,4410,4410,4410,0
|
|
20250113,121800,104034650,4410,4410,4410,4410,0
|
|
20250113,121700,104034650,4410,4410,4410,4410,0
|
|
20250113,121600,104034650,4410,4410,4410,4410,0
|
|
20250113,121500,104034650,4410,4410,4410,4410,0
|
|
20250113,121400,104034650,4410,4410,4410,4410,0
|
|
20250113,121300,104034650,4410,4410,4410,4410,0
|
|
20250113,121200,104034650,4410,4410,4410,4410,0
|
|
20250113,121100,104034650,4410,4410,4410,4410,0
|
|
20250113,121000,104034650,4410,4410,4410,4410,0
|
|
20250113,120900,104034650,4410,4410,4410,4410,0
|
|
20250113,120800,104034650,4410,4410,4410,4410,0
|
|
20250113,120700,104034650,4410,4410,4410,4410,0
|
|
20250113,120600,104034650,4410,4410,4410,4410,0
|
|
20250113,120500,104034650,4410,4410,4410,4410,0
|
|
20250113,120400,104034650,4410,4410,4410,4410,0
|
|
20250113,120300,104034650,4410,4410,4410,4410,0
|
|
20250113,120200,104034650,4410,4410,4410,4410,0
|
|
20250113,120100,104034650,4410,4410,4410,4410,0
|
|
20250113,120000,104034650,4410,4410,4410,4410,0
|
|
20250113,115900,104034650,4410,4410,4410,4410,0
|
|
20250113,115800,104034650,4410,4410,4410,4410,0
|
|
20250113,115700,104034650,4410,4410,4410,4410,0
|
|
20250113,115600,104034650,4410,4410,4410,4410,0
|
|
20250113,115500,104034650,4410,4410,4410,4410,0
|
|
20250113,115400,104034650,4410,4410,4410,4410,0
|
|
20250113,115300,104034650,4410,4410,4410,4410,6
|
|
20250113,115200,104008190,4415,4415,4415,4415,0
|
|
20250113,115100,104008190,4415,4415,4415,4415,0
|
|
20250113,115000,104008190,4415,4415,4415,4415,0
|
|
20250113,114900,104008190,4415,4415,4415,4415,0
|
|
20250113,114800,104008190,4415,4415,4415,4415,0
|
|
20250113,114700,104008190,4415,4415,4415,4415,0
|
|
20250113,114600,104008190,4415,4415,4415,4415,0
|
|
20250113,114500,104008190,4415,4415,4415,4415,0
|
|
20250113,114400,104008190,4415,4415,4415,4415,39
|
|
20250113,114300,103836005,4410,4410,4410,4410,0
|
|
20250113,114200,103836005,4410,4410,4410,4410,0
|
|
20250113,114100,103836005,4410,4410,4410,4410,0
|
|
20250113,114000,103836005,4410,4410,4410,4410,0
|
|
20250113,113900,103836005,4410,4410,4410,4410,6
|
|
20250113,113800,103809545,4405,4405,4405,4405,0
|
|
20250113,113700,103809545,4405,4405,4405,4405,0
|
|
20250113,113600,103809545,4405,4405,4415,4405,180
|
|
20250113,113500,103016145,4420,4420,4420,4420,0
|
|
20250113,113400,103016145,4420,4420,4420,4420,0
|
|
20250113,113300,103016145,4420,4435,4435,4400,15974
|
|
20250113,113200,32654120,4440,4440,4440,4440,0
|
|
20250113,113100,32654120,4440,4440,4440,4440,0
|
|
20250113,113000,32654120,4440,4440,4440,4440,0
|
|
20250113,112900,32654120,4440,4440,4440,4440,0
|
|
20250113,112800,32654120,4440,4440,4440,4440,0
|
|
20250113,112700,32654120,4440,4440,4440,4440,0
|
|
20250113,112600,32654120,4440,4440,4440,4440,0
|
|
20250113,112500,32654120,4440,4440,4440,4440,0
|
|
20250113,112400,32654120,4440,4440,4440,4440,0
|
|
20250113,112300,32654120,4440,4440,4440,4440,0
|
|
20250113,112200,32654120,4440,4440,4440,4440,0
|
|
20250113,112100,32654120,4440,4440,4440,4440,0
|
|
20250113,112000,32654120,4440,4440,4440,4440,1
|
|
20250113,111900,32649680,4440,4440,4440,4440,0
|
|
20250113,111800,32649680,4440,4440,4440,4440,0
|
|
20250113,111700,32649680,4440,4440,4440,4440,0
|
|
20250113,111600,32649680,4440,4440,4440,4440,0
|
|
20250113,111500,32649680,4440,4440,4440,4440,0
|
|
20250113,111400,32649680,4440,4440,4440,4440,0
|
|
20250113,111300,32649680,4440,4440,4440,4440,0
|
|
20250113,111200,32649680,4440,4440,4440,4440,0
|
|
20250113,111100,32649680,4440,4440,4440,4440,0
|
|
20250113,111000,32649680,4440,4440,4440,4440,0
|
|
20250113,110900,32649680,4440,4440,4440,4440,0
|
|
20250113,110800,32649680,4440,4440,4440,4440,0
|
|
20250113,110700,32649680,4440,4440,4440,4440,0
|
|
20250113,110600,32649680,4440,4440,4440,4440,5
|
|
20250113,110500,32627480,4425,4425,4425,4425,0
|
|
20250113,110400,32627480,4425,4425,4425,4425,0
|
|
20250113,110300,32627480,4425,4425,4425,4425,0
|
|
20250113,110200,32627480,4425,4425,4425,4425,0
|
|
20250113,110100,32627480,4425,4425,4425,4425,0
|
|
20250113,110000,32627480,4425,4425,4425,4425,0
|
|
20250113,105900,32627480,4425,4425,4425,4425,0
|
|
20250113,105800,32627480,4425,4425,4425,4425,60
|
|
20250113,105700,32361980,4425,4425,4425,4425,0
|
|
20250113,105600,32361980,4425,4425,4425,4425,0
|
|
20250113,105500,32361980,4425,4430,4430,4425,60
|
|
20250113,105400,32096230,4430,4430,4430,4430,0
|
|
20250113,105300,32096230,4430,4430,4430,4430,0
|
|
20250113,105200,32096230,4430,4430,4430,4430,0
|
|
20250113,105100,32096230,4430,4430,4430,4430,0
|
|
20250113,105000,32096230,4430,4430,4430,4430,0
|
|
20250113,104900,32096230,4430,4430,4430,4430,0
|
|
20250113,104800,32096230,4430,4430,4430,4430,0
|
|
20250113,104700,32096230,4430,4430,4430,4430,0
|
|
20250113,104600,32096230,4430,4430,4430,4430,0
|
|
20250113,104500,32096230,4430,4445,4445,4430,1196
|
|
20250113,104400,26789745,4450,4450,4450,4450,0
|
|
20250113,104300,26789745,4450,4450,4450,4450,0
|
|
20250113,104200,26789745,4450,4450,4450,4450,111
|
|
20250113,104100,26295795,4455,4455,4455,4455,0
|
|
20250113,104000,26295795,4455,4455,4455,4455,1
|
|
20250113,103900,26291340,4455,4455,4455,4455,0
|
|
20250113,103800,26291340,4455,4455,4455,4455,0
|
|
20250113,103700,26291340,4455,4455,4455,4455,0
|
|
20250113,103600,26291340,4455,4455,4455,4455,1
|
|
20250113,103500,26286885,4455,4455,4455,4455,0
|
|
20250113,103400,26286885,4455,4455,4455,4455,1
|
|
20250113,103300,26282430,4450,4450,4450,4450,0
|
|
20250113,103200,26282430,4450,4450,4450,4450,0
|
|
20250113,103100,26282430,4450,4450,4450,4450,355
|
|
20250113,103000,24702680,4455,4455,4455,4455,1
|
|
20250113,102900,24698225,4450,4450,4450,4450,77
|
|
20250113,102800,24355575,4450,4450,4450,4450,0
|
|
20250113,102700,24355575,4450,4450,4450,4450,0
|
|
20250113,102600,24355575,4450,4450,4450,4450,0
|
|
20250113,102500,24355575,4450,4450,4450,4450,7
|
|
20250113,102400,24324425,4450,4450,4450,4450,0
|
|
20250113,102300,24324425,4450,4450,4450,4450,0
|
|
20250113,102200,24324425,4450,4450,4450,4450,0
|
|
20250113,102100,24324425,4450,4450,4450,4450,0
|
|
20250113,102000,24324425,4450,4450,4450,4450,0
|
|
20250113,101900,24324425,4450,4450,4450,4450,284
|
|
20250113,101800,23060625,4450,4450,4450,4450,0
|
|
20250113,101700,23060625,4450,4450,4450,4450,110
|
|
20250113,101600,22571125,4455,4455,4455,4455,0
|
|
20250113,101500,22571125,4455,4455,4455,4455,0
|
|
20250113,101400,22571125,4455,4455,4455,4455,0
|
|
20250113,101300,22571125,4455,4455,4455,4455,0
|
|
20250113,101200,22571125,4455,4455,4455,4455,0
|
|
20250113,101100,22571125,4455,4455,4455,4455,0
|
|
20250113,101000,22571125,4455,4455,4455,4455,0
|
|
20250113,100900,22571125,4455,4455,4455,4455,4
|
|
20250113,100800,22553305,4455,4455,4455,4455,1
|
|
20250113,100700,22548850,4450,4450,4450,4450,0
|
|
20250113,100600,22548850,4450,4455,4455,4450,15
|
|
20250113,100500,22482030,4455,4455,4455,4455,0
|
|
20250113,100400,22482030,4455,4455,4455,4455,0
|
|
20250113,100300,22482030,4455,4455,4455,4455,0
|
|
20250113,100200,22482030,4455,4455,4455,4455,0
|
|
20250113,100100,22482030,4455,4455,4455,4455,0
|
|
20250113,100000,22482030,4455,4455,4455,4455,0
|
|
20250113,095900,22482030,4455,4455,4455,4455,0
|
|
20250113,095800,22482030,4455,4455,4455,4455,0
|
|
20250113,095700,22482030,4455,4455,4455,4455,0
|
|
20250113,095600,22482030,4455,4455,4455,4455,0
|
|
20250113,095500,22482030,4455,4455,4455,4455,0
|
|
20250113,095400,22482030,4455,4455,4455,4455,1
|
|
20250113,095300,22477575,4455,4455,4455,4455,0
|
|
20250113,095200,22477575,4455,4450,4455,4450,243
|
|
20250113,095100,21395525,4450,4450,4450,4450,0
|
|
20250113,095000,21395525,4450,4450,4450,4450,1
|
|
20250113,094900,21391075,4450,4450,4450,4450,20
|
|
20250113,094800,21302075,4450,4455,4455,4440,25
|
|
20250113,094700,21190775,4440,4440,4440,4440,0
|
|
20250113,094600,21190775,4440,4455,4455,4440,2
|
|
20250113,094500,21181880,4445,4445,4445,4445,0
|
|
20250113,094400,21181880,4445,4445,4445,4445,0
|
|
20250113,094300,21181880,4445,4445,4445,4445,200
|
|
20250113,094200,20292880,4445,4445,4445,4445,0
|
|
20250113,094100,20292880,4445,4445,4445,4445,0
|
|
20250113,094000,20292880,4445,4445,4445,4445,0
|
|
20250113,093900,20292880,4445,4445,4445,4445,0
|
|
20250113,093800,20292880,4445,4465,4465,4445,715
|
|
20250113,093700,17106760,4470,4470,4470,4470,0
|
|
20250113,093600,17106760,4470,4470,4470,4470,250
|
|
20250113,093500,15989260,4495,4495,4495,4495,0
|
|
20250113,093400,15989260,4495,4470,4495,4470,100
|
|
20250113,093300,15540885,4470,4470,4470,4470,0
|
|
20250113,093200,15540885,4470,4470,4470,4470,1
|
|
20250113,093100,15536415,4460,4460,4460,4460,0
|
|
20250113,093000,15536415,4460,4460,4460,4460,5
|
|
20250113,092900,15514115,4460,4460,4460,4460,0
|
|
20250113,092800,15514115,4460,4460,4460,4460,1
|
|
20250113,092700,15509655,4450,4450,4450,4450,0
|
|
20250113,092600,15509655,4450,4455,4460,4450,523
|
|
20250113,092500,13177200,4455,4455,4455,4455,10
|
|
20250113,092400,13132650,4455,4455,4455,4455,0
|
|
20250113,092300,13132650,4455,4455,4455,4455,0
|
|
20250113,092200,13132650,4455,4455,4455,4455,0
|
|
20250113,092100,13132650,4455,4455,4455,4455,1
|
|
20250113,092000,13128195,4455,4455,4455,4455,0
|
|
20250113,091900,13128195,4455,4455,4455,4455,0
|
|
20250113,091800,13128195,4455,4455,4455,4455,1
|
|
20250113,091700,13123740,4450,4450,4450,4450,0
|
|
20250113,091600,13123740,4450,4450,4450,4450,0
|
|
20250113,091500,13123740,4450,4465,4465,4450,2000
|
|
20250113,091400,4209275,4465,4465,4465,4465,0
|
|
20250113,091300,4209275,4465,4465,4465,4465,0
|
|
20250113,091200,4209275,4465,4460,4465,4460,176
|
|
20250113,091100,3424115,4445,4450,4450,4445,11
|
|
20250113,091000,3375215,4495,4495,4495,4495,0
|
|
20250113,090900,3375215,4495,4495,4495,4495,0
|
|
20250113,090800,3375215,4495,4495,4495,4495,0
|
|
20250113,090700,3375215,4495,4495,4495,4495,0
|
|
20250113,090600,3375215,4495,4495,4495,4495,0
|
|
20250113,090500,3375215,4495,4495,4495,4495,0
|
|
20250113,090400,3375215,4495,4495,4495,4495,5
|
|
20250113,090300,3352740,4445,4445,4445,4445,55
|
|
20250113,090200,3108265,4500,4485,4500,4485,21
|
|
20250113,090100,3013920,4485,4485,4485,4485,1
|
|
20250113,090000,3009435,4485,4485,4485,4485,671
|