650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,194700,98861745,4265,4265,4265,4265,269
|
|
20250121,194600,98861745,4265,4265,4265,4265,0
|
|
20250121,194500,98861745,4265,4265,4265,4265,0
|
|
20250121,194400,98861745,4265,4265,4265,4265,0
|
|
20250121,194300,98861745,4265,4265,4265,4265,0
|
|
20250121,194200,98861745,4265,4265,4265,4265,0
|
|
20250121,194100,98861745,4265,4265,4265,4265,0
|
|
20250121,194000,98861745,4265,4265,4265,4265,0
|
|
20250121,193900,98861745,4265,4265,4265,4265,0
|
|
20250121,193800,98861745,4265,4265,4265,4265,0
|
|
20250121,193700,98861745,4265,4265,4265,4265,0
|
|
20250121,193600,98861745,4265,4265,4265,4265,0
|
|
20250121,193500,98861745,4265,4265,4265,4265,0
|
|
20250121,193400,98861745,4265,4265,4265,4265,0
|
|
20250121,193300,98861745,4265,4265,4265,4265,0
|
|
20250121,193200,98861745,4265,4265,4265,4265,0
|
|
20250121,193100,98861745,4265,4265,4265,4265,0
|
|
20250121,193000,98861745,4265,4265,4265,4265,0
|
|
20250121,192900,98861745,4265,4265,4265,4265,0
|
|
20250121,192800,98861745,4265,4265,4265,4265,0
|
|
20250121,192700,98861745,4265,4265,4265,4265,0
|
|
20250121,192600,98861745,4265,4265,4265,4265,0
|
|
20250121,192500,98861745,4265,4265,4265,4265,0
|
|
20250121,192400,98861745,4265,4265,4265,4265,0
|
|
20250121,192300,98861745,4265,4265,4265,4265,0
|
|
20250121,192200,98861745,4265,4265,4265,4265,0
|
|
20250121,192100,98861745,4265,4265,4265,4265,0
|
|
20250121,192000,98861745,4265,4265,4265,4265,0
|
|
20250121,191900,98861745,4265,4265,4265,4265,0
|
|
20250121,191800,98861745,4265,4265,4265,4265,0
|
|
20250121,191700,98861745,4265,4265,4265,4265,269
|
|
20250121,191600,98861745,4265,4265,4265,4265,0
|
|
20250121,191500,98861745,4265,4265,4265,4265,0
|
|
20250121,191400,98861745,4265,4265,4265,4265,0
|
|
20250121,191300,98861745,4265,4265,4265,4265,0
|
|
20250121,191200,98861745,4265,4265,4265,4265,0
|
|
20250121,191100,98861745,4265,4265,4265,4265,0
|
|
20250121,191000,98861745,4265,4265,4265,4265,0
|
|
20250121,190900,98861745,4265,4265,4265,4265,0
|
|
20250121,190800,98861745,4265,4265,4265,4265,0
|
|
20250121,190700,98861745,4265,4265,4265,4265,0
|
|
20250121,190600,98861745,4265,4265,4265,4265,0
|
|
20250121,190500,98861745,4265,4265,4265,4265,0
|
|
20250121,190400,98861745,4265,4265,4265,4265,0
|
|
20250121,190300,98861745,4265,4265,4265,4265,0
|
|
20250121,190200,98861745,4265,4265,4265,4265,0
|
|
20250121,190100,98861745,4265,4265,4265,4265,0
|
|
20250121,190000,98861745,4265,4265,4265,4265,0
|
|
20250121,185900,98861745,4265,4265,4265,4265,0
|
|
20250121,185800,98861745,4265,4265,4265,4265,0
|
|
20250121,185700,98861745,4265,4265,4265,4265,0
|
|
20250121,185600,98861745,4265,4265,4265,4265,0
|
|
20250121,185500,98861745,4265,4265,4265,4265,0
|
|
20250121,185400,98861745,4265,4265,4265,4265,0
|
|
20250121,185300,98861745,4265,4265,4265,4265,0
|
|
20250121,185200,98861745,4265,4265,4265,4265,0
|
|
20250121,185100,98861745,4265,4265,4265,4265,0
|
|
20250121,185000,98861745,4265,4265,4265,4265,0
|
|
20250121,184900,98861745,4265,4265,4265,4265,0
|
|
20250121,184800,98861745,4265,4265,4265,4265,0
|
|
20250121,184700,98861745,4265,4265,4265,4265,269
|
|
20250121,184600,98861745,4265,4265,4265,4265,0
|
|
20250121,184500,98861745,4265,4265,4265,4265,0
|
|
20250121,184400,98861745,4265,4265,4265,4265,0
|
|
20250121,184300,98861745,4265,4265,4265,4265,0
|
|
20250121,184200,98861745,4265,4265,4265,4265,0
|
|
20250121,184100,98861745,4265,4265,4265,4265,0
|
|
20250121,184000,98861745,4265,4265,4265,4265,0
|
|
20250121,183900,98861745,4265,4265,4265,4265,0
|
|
20250121,183800,98861745,4265,4265,4265,4265,0
|
|
20250121,183700,98861745,4265,4265,4265,4265,0
|
|
20250121,183600,98861745,4265,4265,4265,4265,0
|
|
20250121,183500,98861745,4265,4265,4265,4265,0
|
|
20250121,183400,98861745,4265,4265,4265,4265,0
|
|
20250121,183300,98861745,4265,4265,4265,4265,0
|
|
20250121,183200,98861745,4265,4265,4265,4265,0
|
|
20250121,183100,98861745,4265,4265,4265,4265,0
|
|
20250121,183000,98861745,4265,4265,4265,4265,0
|
|
20250121,182900,98861745,4265,4265,4265,4265,0
|
|
20250121,182800,98861745,4265,4265,4265,4265,0
|
|
20250121,182700,98861745,4265,4265,4265,4265,0
|
|
20250121,182600,98861745,4265,4265,4265,4265,0
|
|
20250121,182500,98861745,4265,4265,4265,4265,0
|
|
20250121,182400,98861745,4265,4265,4265,4265,0
|
|
20250121,182300,98861745,4265,4265,4265,4265,0
|
|
20250121,182200,98861745,4265,4265,4265,4265,0
|
|
20250121,182100,98861745,4265,4265,4265,4265,0
|
|
20250121,182000,98861745,4265,4265,4265,4265,0
|
|
20250121,181900,98861745,4265,4265,4265,4265,0
|
|
20250121,181800,98861745,4265,4265,4265,4265,0
|
|
20250121,181700,98861745,4265,4265,4265,4265,269
|
|
20250121,181600,98861745,4265,4265,4265,4265,0
|
|
20250121,181500,98861745,4265,4265,4265,4265,0
|
|
20250121,181400,98861745,4265,4265,4265,4265,0
|
|
20250121,181300,98861745,4265,4265,4265,4265,0
|
|
20250121,181200,98861745,4265,4265,4265,4265,0
|
|
20250121,181100,98861745,4265,4265,4265,4265,0
|
|
20250121,181000,98861745,4265,4265,4265,4265,0
|
|
20250121,180900,98861745,4265,4265,4265,4265,0
|
|
20250121,180800,98861745,4265,4265,4265,4265,0
|
|
20250121,180700,98861745,4265,4265,4265,4265,0
|
|
20250121,180600,98861745,4265,4265,4265,4265,0
|
|
20250121,180500,98861745,4265,4265,4265,4265,0
|
|
20250121,180400,98861745,4265,4265,4265,4265,0
|
|
20250121,180300,98861745,4265,4265,4265,4265,0
|
|
20250121,180200,98861745,4265,4265,4265,4265,0
|
|
20250121,180100,98861745,4265,4265,4265,4265,0
|
|
20250121,180000,98861745,4265,4265,4265,4265,0
|
|
20250121,175900,98861745,4265,4265,4265,4265,0
|
|
20250121,175800,98861745,4265,4265,4265,4265,0
|
|
20250121,175700,98861745,4265,4265,4265,4265,0
|
|
20250121,175600,98861745,4265,4265,4265,4265,0
|
|
20250121,175500,98861745,4265,4265,4265,4265,0
|
|
20250121,175400,98861745,4265,4265,4265,4265,0
|
|
20250121,175300,98861745,4265,4265,4265,4265,0
|
|
20250121,175200,98861745,4265,4265,4265,4265,0
|
|
20250121,175100,98861745,4265,4265,4265,4265,0
|
|
20250121,175000,98861745,4265,4265,4265,4265,0
|
|
20250121,174900,98861745,4265,4265,4265,4265,0
|
|
20250121,174800,98861745,4265,4265,4265,4265,0
|
|
20250121,174700,98861745,4265,4265,4265,4265,269
|
|
20250121,174600,98861745,4265,4265,4265,4265,0
|
|
20250121,174500,98861745,4265,4265,4265,4265,0
|
|
20250121,174400,98861745,4265,4265,4265,4265,0
|
|
20250121,174300,98861745,4265,4265,4265,4265,0
|
|
20250121,174200,98861745,4265,4265,4265,4265,0
|
|
20250121,174100,98861745,4265,4265,4265,4265,0
|
|
20250121,174000,98861745,4265,4265,4265,4265,0
|
|
20250121,173900,98861745,4265,4265,4265,4265,0
|
|
20250121,173800,98861745,4265,4265,4265,4265,0
|
|
20250121,173700,98861745,4265,4265,4265,4265,0
|
|
20250121,173600,98861745,4265,4265,4265,4265,0
|
|
20250121,173500,98861745,4265,4265,4265,4265,0
|
|
20250121,173400,98861745,4265,4265,4265,4265,0
|
|
20250121,173300,98861745,4265,4265,4265,4265,0
|
|
20250121,173200,98861745,4265,4265,4265,4265,0
|
|
20250121,173100,98861745,4265,4265,4265,4265,0
|
|
20250121,173000,98861745,4265,4265,4265,4265,0
|
|
20250121,172900,98861745,4265,4265,4265,4265,0
|
|
20250121,172800,98861745,4265,4265,4265,4265,0
|
|
20250121,172700,98861745,4265,4265,4265,4265,0
|
|
20250121,172600,98861745,4265,4265,4265,4265,0
|
|
20250121,172500,98861745,4265,4265,4265,4265,0
|
|
20250121,172400,98861745,4265,4265,4265,4265,0
|
|
20250121,172300,98861745,4265,4265,4265,4265,0
|
|
20250121,172200,98861745,4265,4265,4265,4265,0
|
|
20250121,172100,98861745,4265,4265,4265,4265,0
|
|
20250121,172000,98861745,4265,4265,4265,4265,0
|
|
20250121,171900,98861745,4265,4265,4265,4265,0
|
|
20250121,171800,98861745,4265,4265,4265,4265,0
|
|
20250121,171700,98861745,4265,4265,4265,4265,269
|
|
20250121,171600,98861745,4265,4265,4265,4265,0
|
|
20250121,171500,98861745,4265,4265,4265,4265,0
|
|
20250121,171400,98861745,4265,4265,4265,4265,0
|
|
20250121,171300,98861745,4265,4265,4265,4265,0
|
|
20250121,171200,98861745,4265,4265,4265,4265,0
|
|
20250121,171100,98861745,4265,4265,4265,4265,0
|
|
20250121,171000,98861745,4265,4265,4265,4265,0
|
|
20250121,170900,98861745,4265,4265,4265,4265,0
|
|
20250121,170800,98861745,4265,4265,4265,4265,0
|
|
20250121,170700,98861745,4265,4265,4265,4265,0
|
|
20250121,170600,98861745,4265,4265,4265,4265,0
|
|
20250121,170500,98861745,4265,4265,4265,4265,0
|
|
20250121,170400,98861745,4265,4265,4265,4265,0
|
|
20250121,170300,98861745,4265,4265,4265,4265,0
|
|
20250121,170200,98861745,4265,4265,4265,4265,0
|
|
20250121,170100,98861745,4265,4265,4265,4265,0
|
|
20250121,170000,98861745,4265,4265,4265,4265,0
|
|
20250121,165900,98861745,4265,4265,4265,4265,0
|
|
20250121,165800,98861745,4265,4265,4265,4265,0
|
|
20250121,165700,98861745,4265,4265,4265,4265,0
|
|
20250121,165600,98861745,4265,4265,4265,4265,0
|
|
20250121,165500,98861745,4265,4265,4265,4265,0
|
|
20250121,165400,98861745,4265,4265,4265,4265,0
|
|
20250121,165300,98861745,4265,4265,4265,4265,0
|
|
20250121,165200,98861745,4265,4265,4265,4265,0
|
|
20250121,165100,98861745,4265,4265,4265,4265,0
|
|
20250121,165000,98861745,4265,4265,4265,4265,0
|
|
20250121,164900,98861745,4265,4265,4265,4265,0
|
|
20250121,164800,98861745,4265,4265,4265,4265,0
|
|
20250121,164700,98861745,4265,4265,4265,4265,269
|
|
20250121,164600,98861745,4265,4265,4265,4265,0
|
|
20250121,164500,98861745,4265,4265,4265,4265,0
|
|
20250121,164400,98861745,4265,4265,4265,4265,0
|
|
20250121,164300,98861745,4265,4265,4265,4265,0
|
|
20250121,164200,98861745,4265,4265,4265,4265,0
|
|
20250121,164100,98861745,4265,4265,4265,4265,0
|
|
20250121,164000,98861745,4265,4265,4265,4265,0
|
|
20250121,163900,98861745,4265,4265,4265,4265,0
|
|
20250121,163800,98861745,4265,4265,4265,4265,0
|
|
20250121,163700,98861745,4265,4265,4265,4265,0
|
|
20250121,163600,98861745,4265,4265,4265,4265,0
|
|
20250121,163500,98861745,4265,4265,4265,4265,0
|
|
20250121,163400,98861745,4265,4265,4265,4265,0
|
|
20250121,163300,98861745,4265,4265,4265,4265,0
|
|
20250121,163200,98861745,4265,4265,4265,4265,0
|
|
20250121,163100,98861745,4265,4265,4265,4265,0
|
|
20250121,163000,98861745,4265,4265,4265,4265,0
|
|
20250121,162900,98861745,4265,4265,4265,4265,0
|
|
20250121,162800,98861745,4265,4265,4265,4265,0
|
|
20250121,162700,98861745,4265,4265,4265,4265,0
|
|
20250121,162600,98861745,4265,4265,4265,4265,0
|
|
20250121,162500,98861745,4265,4265,4265,4265,0
|
|
20250121,162400,98861745,4265,4265,4265,4265,0
|
|
20250121,162300,98861745,4265,4265,4265,4265,0
|
|
20250121,162200,98861745,4265,4265,4265,4265,0
|
|
20250121,162100,98861745,4265,4265,4265,4265,0
|
|
20250121,162000,98861745,4265,4265,4265,4265,0
|
|
20250121,161900,98861745,4265,4265,4265,4265,0
|
|
20250121,161800,98861745,4265,4265,4265,4265,0
|
|
20250121,161700,98861745,4265,4265,4265,4265,269
|
|
20250121,161600,98861745,4265,4265,4265,4265,0
|
|
20250121,161500,98861745,4265,4265,4265,4265,0
|
|
20250121,161400,98861745,4265,4265,4265,4265,0
|
|
20250121,161300,98861745,4265,4265,4265,4265,0
|
|
20250121,161200,98861745,4265,4265,4265,4265,0
|
|
20250121,161100,98861745,4265,4265,4265,4265,0
|
|
20250121,161000,98861745,4265,4265,4265,4265,0
|
|
20250121,160900,98861745,4265,4265,4265,4265,0
|
|
20250121,160800,98861745,4265,4265,4265,4265,0
|
|
20250121,160700,98861745,4265,4265,4265,4265,0
|
|
20250121,160600,98861745,4265,4265,4265,4265,0
|
|
20250121,160500,98861745,4265,4265,4265,4265,0
|
|
20250121,160400,98861745,4265,4265,4265,4265,0
|
|
20250121,160300,98861745,4265,4265,4265,4265,0
|
|
20250121,160200,98861745,4265,4265,4265,4265,0
|
|
20250121,160100,98861745,4265,4265,4265,4265,0
|
|
20250121,160000,98861745,4265,4265,4265,4265,0
|
|
20250121,155900,98861745,4265,4265,4265,4265,0
|
|
20250121,155800,98861745,4265,4265,4265,4265,0
|
|
20250121,155700,98861745,4265,4265,4265,4265,0
|
|
20250121,155600,98861745,4265,4265,4265,4265,0
|
|
20250121,155500,98861745,4265,4265,4265,4265,0
|
|
20250121,155400,98861745,4265,4265,4265,4265,0
|
|
20250121,155300,98861745,4265,4265,4265,4265,0
|
|
20250121,155200,98861745,4265,4265,4265,4265,0
|
|
20250121,155100,98861745,4265,4265,4265,4265,0
|
|
20250121,155000,98861745,4265,4265,4265,4265,0
|
|
20250121,154900,98861745,4265,4265,4265,4265,0
|
|
20250121,154800,98861745,4265,4265,4265,4265,0
|
|
20250121,154700,98861745,4265,4265,4265,4265,269
|
|
20250121,154600,98861745,4265,4265,4265,4265,0
|
|
20250121,154500,98861745,4265,4265,4265,4265,0
|
|
20250121,154400,98861745,4265,4265,4265,4265,0
|
|
20250121,154300,98861745,4265,4265,4265,4265,0
|
|
20250121,154200,98861745,4265,4265,4265,4265,0
|
|
20250121,154100,98861745,4265,4265,4265,4265,0
|
|
20250121,154000,98861745,4265,4265,4265,4265,0
|
|
20250121,153900,98861745,4265,4265,4265,4265,0
|
|
20250121,153800,98861745,4265,4265,4265,4265,0
|
|
20250121,153700,98861745,4265,4265,4265,4265,0
|
|
20250121,153600,98861745,4265,4265,4265,4265,0
|
|
20250121,153500,98861745,4265,4265,4265,4265,0
|
|
20250121,153400,98861745,4265,4265,4265,4265,0
|
|
20250121,153300,98861745,4265,4265,4265,4265,0
|
|
20250121,153200,98861745,4265,4265,4265,4265,0
|
|
20250121,153100,98861745,4265,4265,4265,4265,0
|
|
20250121,153000,98861745,4265,4265,4265,4265,269
|
|
20250121,152900,97714460,4265,4265,4265,4265,0
|
|
20250121,152800,97714460,4265,4265,4265,4265,0
|
|
20250121,152700,97714460,4265,4265,4265,4265,0
|
|
20250121,152600,97714460,4265,4265,4265,4265,0
|
|
20250121,152500,97714460,4265,4265,4265,4265,0
|
|
20250121,152400,97714460,4265,4265,4265,4265,0
|
|
20250121,152300,97714460,4265,4265,4265,4265,0
|
|
20250121,152200,97714460,4265,4265,4265,4265,0
|
|
20250121,152100,97714460,4265,4265,4265,4265,0
|
|
20250121,152000,97714460,4265,4265,4265,4265,0
|
|
20250121,151900,97714460,4265,4265,4265,4265,0
|
|
20250121,151800,97714460,4265,4265,4265,4265,0
|
|
20250121,151700,97714460,4265,4265,4265,4265,109
|
|
20250121,151600,97249575,4270,4270,4270,4270,5
|
|
20250121,151500,97228225,4270,4270,4270,4270,2
|
|
20250121,151400,97219685,4265,4265,4265,4265,0
|
|
20250121,151300,97219685,4265,4265,4265,4265,0
|
|
20250121,151200,97219685,4265,4265,4265,4265,0
|
|
20250121,151100,97219685,4265,4265,4265,4265,0
|
|
20250121,151000,97219685,4265,4265,4265,4265,0
|
|
20250121,150900,97219685,4265,4265,4265,4265,0
|
|
20250121,150800,97219685,4265,4265,4265,4265,0
|
|
20250121,150700,97219685,4265,4265,4265,4265,0
|
|
20250121,150600,97219685,4265,4265,4265,4265,0
|
|
20250121,150500,97219685,4265,4265,4265,4265,0
|
|
20250121,150400,97219685,4265,4265,4265,4265,0
|
|
20250121,150300,97219685,4265,4265,4265,4265,0
|
|
20250121,150200,97219685,4265,4265,4265,4265,0
|
|
20250121,150100,97219685,4265,4265,4265,4265,0
|
|
20250121,150000,97219685,4265,4265,4265,4265,0
|
|
20250121,145900,97219685,4265,4265,4265,4265,200
|
|
20250121,145800,96366685,4260,4260,4260,4260,400
|
|
20250121,145700,94662685,4265,4265,4265,4265,4532
|
|
20250121,145600,75333705,4265,4265,4265,4265,197
|
|
20250121,145500,74493500,4265,4265,4265,4265,23
|
|
20250121,145400,74395405,4265,4265,4265,4265,0
|
|
20250121,145300,74395405,4265,4265,4265,4265,0
|
|
20250121,145200,74395405,4265,4265,4265,4265,0
|
|
20250121,145100,74395405,4265,4265,4265,4265,0
|
|
20250121,145000,74395405,4265,4265,4265,4265,1
|
|
20250121,144900,74391140,4265,4265,4265,4265,0
|
|
20250121,144800,74391140,4265,4265,4265,4265,0
|
|
20250121,144700,74391140,4265,4265,4265,4265,0
|
|
20250121,144600,74391140,4265,4265,4265,4265,0
|
|
20250121,144500,74391140,4265,4265,4265,4265,0
|
|
20250121,144400,74391140,4265,4265,4265,4265,0
|
|
20250121,144300,74391140,4265,4265,4265,4265,0
|
|
20250121,144200,74391140,4265,4265,4265,4265,0
|
|
20250121,144100,74391140,4265,4265,4265,4265,0
|
|
20250121,144000,74391140,4265,4265,4265,4265,0
|
|
20250121,143900,74391140,4265,4265,4265,4265,1
|
|
20250121,143800,74386875,4260,4260,4260,4260,0
|
|
20250121,143700,74386875,4260,4260,4260,4260,303
|
|
20250121,143600,73096095,4265,4270,4270,4265,2256
|
|
20250121,143500,63474205,4270,4270,4270,4270,0
|
|
20250121,143400,63474205,4270,4270,4270,4270,0
|
|
20250121,143300,63474205,4270,4270,4270,4270,0
|
|
20250121,143200,63474205,4270,4270,4270,4270,0
|
|
20250121,143100,63474205,4270,4270,4270,4270,0
|
|
20250121,143000,63474205,4270,4270,4270,4270,0
|
|
20250121,142900,63474205,4270,4270,4270,4270,0
|
|
20250121,142800,63474205,4270,4270,4270,4270,0
|
|
20250121,142700,63474205,4270,4270,4270,4270,0
|
|
20250121,142600,63474205,4270,4270,4270,4270,0
|
|
20250121,142500,63474205,4270,4270,4270,4270,0
|
|
20250121,142400,63474205,4270,4270,4270,4270,0
|
|
20250121,142300,63474205,4270,4270,4270,4270,0
|
|
20250121,142200,63474205,4270,4270,4270,4270,0
|
|
20250121,142100,63474205,4270,4270,4270,4270,0
|
|
20250121,142000,63474205,4270,4270,4270,4270,0
|
|
20250121,141900,63474205,4270,4270,4270,4270,0
|
|
20250121,141800,63474205,4270,4270,4270,4270,5
|
|
20250121,141700,63452855,4270,4270,4270,4270,0
|
|
20250121,141600,63452855,4270,4270,4270,4270,0
|
|
20250121,141500,63452855,4270,4270,4270,4270,0
|
|
20250121,141400,63452855,4270,4270,4270,4270,2
|
|
20250121,141300,63444315,4265,4265,4265,4265,0
|
|
20250121,141200,63444315,4265,4265,4265,4265,0
|
|
20250121,141100,63444315,4265,4265,4265,4265,0
|
|
20250121,141000,63444315,4265,4265,4265,4265,0
|
|
20250121,140900,63444315,4265,4265,4265,4265,0
|
|
20250121,140800,63444315,4265,4265,4265,4265,0
|
|
20250121,140700,63444315,4265,4265,4265,4265,12
|
|
20250121,140600,63393135,4270,4270,4270,4270,0
|
|
20250121,140500,63393135,4270,4270,4270,4270,0
|
|
20250121,140400,63393135,4270,4270,4270,4270,0
|
|
20250121,140300,63393135,4270,4270,4270,4270,0
|
|
20250121,140200,63393135,4270,4270,4270,4270,0
|
|
20250121,140100,63393135,4270,4270,4270,4270,0
|
|
20250121,140000,63393135,4270,4270,4270,4270,0
|
|
20250121,135900,63393135,4270,4270,4270,4270,1025
|
|
20250121,135800,59016385,4275,4275,4275,4275,79
|
|
20250121,135700,58678660,4275,4275,4275,4275,22
|
|
20250121,135600,58584610,4275,4275,4275,4275,0
|
|
20250121,135500,58584610,4275,4275,4275,4275,1405
|
|
20250121,135400,52578235,4280,4280,4280,4280,0
|
|
20250121,135300,52578235,4280,4280,4280,4280,0
|
|
20250121,135200,52578235,4280,4280,4280,4280,0
|
|
20250121,135100,52578235,4280,4280,4280,4280,0
|
|
20250121,135000,52578235,4280,4280,4280,4280,0
|
|
20250121,134900,52578235,4280,4280,4280,4280,0
|
|
20250121,134800,52578235,4280,4280,4280,4280,5
|
|
20250121,134700,52556835,4280,4280,4280,4280,0
|
|
20250121,134600,52556835,4280,4280,4280,4280,0
|
|
20250121,134500,52556835,4280,4280,4280,4280,0
|
|
20250121,134400,52556835,4280,4280,4280,4280,0
|
|
20250121,134300,52556835,4280,4280,4280,4280,0
|
|
20250121,134200,52556835,4280,4280,4280,4280,0
|
|
20250121,134100,52556835,4280,4280,4280,4280,0
|
|
20250121,134000,52556835,4280,4280,4280,4280,0
|
|
20250121,133900,52556835,4280,4280,4280,4280,10
|
|
20250121,133800,52514035,4280,4280,4280,4280,0
|
|
20250121,133700,52514035,4280,4280,4280,4280,0
|
|
20250121,133600,52514035,4280,4280,4280,4280,0
|
|
20250121,133500,52514035,4280,4280,4280,4280,0
|
|
20250121,133400,52514035,4280,4280,4280,4280,0
|
|
20250121,133300,52514035,4280,4280,4280,4280,0
|
|
20250121,133200,52514035,4280,4280,4280,4280,0
|
|
20250121,133100,52514035,4280,4280,4280,4280,0
|
|
20250121,133000,52514035,4280,4280,4280,4280,0
|
|
20250121,132900,52514035,4280,4280,4280,4280,0
|
|
20250121,132800,52514035,4280,4280,4280,4280,0
|
|
20250121,132700,52514035,4280,4280,4280,4280,0
|
|
20250121,132600,52514035,4280,4280,4280,4280,0
|
|
20250121,132500,52514035,4280,4280,4280,4280,0
|
|
20250121,132400,52514035,4280,4280,4280,4280,0
|
|
20250121,132300,52514035,4280,4280,4280,4280,0
|
|
20250121,132200,52514035,4280,4280,4280,4280,0
|
|
20250121,132100,52514035,4280,4280,4280,4280,1000
|
|
20250121,132000,48234035,4275,4275,4275,4275,500
|
|
20250121,131900,46096535,4280,4280,4280,4280,0
|
|
20250121,131800,46096535,4280,4280,4280,4280,0
|
|
20250121,131700,46096535,4280,4280,4280,4280,0
|
|
20250121,131600,46096535,4280,4280,4280,4280,0
|
|
20250121,131500,46096535,4280,4280,4280,4280,0
|
|
20250121,131400,46096535,4280,4280,4280,4280,0
|
|
20250121,131300,46096535,4280,4280,4280,4280,0
|
|
20250121,131200,46096535,4280,4280,4280,4280,0
|
|
20250121,131100,46096535,4280,4280,4280,4280,0
|
|
20250121,131000,46096535,4280,4280,4280,4280,0
|
|
20250121,130900,46096535,4280,4280,4280,4280,0
|
|
20250121,130800,46096535,4280,4280,4280,4280,0
|
|
20250121,130700,46096535,4280,4280,4280,4280,0
|
|
20250121,130600,46096535,4280,4280,4280,4280,0
|
|
20250121,130500,46096535,4280,4280,4280,4280,1
|
|
20250121,130400,46092255,4280,4280,4280,4280,0
|
|
20250121,130300,46092255,4280,4280,4280,4280,0
|
|
20250121,130200,46092255,4280,4280,4280,4280,0
|
|
20250121,130100,46092255,4280,4280,4280,4280,0
|
|
20250121,130000,46092255,4280,4280,4280,4280,1
|
|
20250121,125900,46087975,4280,4280,4280,4280,0
|
|
20250121,125800,46087975,4280,4280,4280,4280,0
|
|
20250121,125700,46087975,4280,4280,4280,4280,0
|
|
20250121,125600,46087975,4280,4280,4280,4280,0
|
|
20250121,125500,46087975,4280,4280,4280,4280,0
|
|
20250121,125400,46087975,4280,4280,4280,4280,0
|
|
20250121,125300,46087975,4280,4280,4280,4280,0
|
|
20250121,125200,46087975,4280,4280,4280,4280,0
|
|
20250121,125100,46087975,4280,4280,4280,4280,0
|
|
20250121,125000,46087975,4280,4280,4280,4280,0
|
|
20250121,124900,46087975,4280,4280,4280,4280,0
|
|
20250121,124800,46087975,4280,4280,4280,4280,0
|
|
20250121,124700,46087975,4280,4280,4280,4280,0
|
|
20250121,124600,46087975,4280,4280,4280,4280,0
|
|
20250121,124500,46087975,4280,4280,4280,4280,0
|
|
20250121,124400,46087975,4280,4280,4280,4280,0
|
|
20250121,124300,46087975,4280,4280,4280,4280,0
|
|
20250121,124200,46087975,4280,4280,4280,4280,0
|
|
20250121,124100,46087975,4280,4280,4280,4280,0
|
|
20250121,124000,46087975,4280,4280,4280,4280,0
|
|
20250121,123900,46087975,4280,4280,4280,4280,0
|
|
20250121,123800,46087975,4280,4280,4280,4280,0
|
|
20250121,123700,46087975,4280,4280,4280,4280,0
|
|
20250121,123600,46087975,4280,4280,4280,4280,0
|
|
20250121,123500,46087975,4280,4280,4280,4280,0
|
|
20250121,123400,46087975,4280,4280,4280,4280,0
|
|
20250121,123300,46087975,4280,4280,4280,4280,0
|
|
20250121,123200,46087975,4280,4280,4280,4280,0
|
|
20250121,123100,46087975,4280,4280,4280,4280,0
|
|
20250121,123000,46087975,4280,4280,4280,4280,0
|
|
20250121,122900,46087975,4280,4280,4280,4280,0
|
|
20250121,122800,46087975,4280,4280,4280,4280,0
|
|
20250121,122700,46087975,4280,4280,4280,4280,0
|
|
20250121,122600,46087975,4280,4280,4280,4280,1
|
|
20250121,122500,46083695,4275,4275,4275,4275,0
|
|
20250121,122400,46083695,4275,4275,4275,4275,0
|
|
20250121,122300,46083695,4275,4275,4275,4275,0
|
|
20250121,122200,46083695,4275,4275,4275,4275,328
|
|
20250121,122100,44681495,4275,4275,4275,4275,0
|
|
20250121,122000,44681495,4275,4275,4275,4275,244
|
|
20250121,121900,43638395,4270,4270,4270,4270,0
|
|
20250121,121800,43638395,4270,4270,4270,4270,0
|
|
20250121,121700,43638395,4270,4270,4270,4270,0
|
|
20250121,121600,43638395,4270,4270,4270,4270,0
|
|
20250121,121500,43638395,4270,4270,4270,4270,0
|
|
20250121,121400,43638395,4270,4270,4270,4270,0
|
|
20250121,121300,43638395,4270,4270,4270,4270,0
|
|
20250121,121200,43638395,4270,4270,4270,4270,0
|
|
20250121,121100,43638395,4270,4270,4270,4270,0
|
|
20250121,121000,43638395,4270,4270,4270,4270,0
|
|
20250121,120900,43638395,4270,4270,4270,4270,0
|
|
20250121,120800,43638395,4270,4270,4270,4270,0
|
|
20250121,120700,43638395,4270,4270,4270,4270,0
|
|
20250121,120600,43638395,4270,4270,4270,4270,312
|
|
20250121,120500,42306155,4265,4265,4265,4265,0
|
|
20250121,120400,42306155,4265,4265,4265,4265,0
|
|
20250121,120300,42306155,4265,4265,4265,4265,0
|
|
20250121,120200,42306155,4265,4265,4265,4265,0
|
|
20250121,120100,42306155,4265,4265,4265,4265,0
|
|
20250121,120000,42306155,4265,4265,4265,4265,0
|
|
20250121,115900,42306155,4265,4265,4265,4265,0
|
|
20250121,115800,42306155,4265,4265,4265,4265,0
|
|
20250121,115700,42306155,4265,4265,4265,4265,0
|
|
20250121,115600,42306155,4265,4265,4265,4265,0
|
|
20250121,115500,42306155,4265,4265,4265,4265,1
|
|
20250121,115400,42301890,4270,4270,4270,4270,0
|
|
20250121,115300,42301890,4270,4270,4270,4270,0
|
|
20250121,115200,42301890,4270,4270,4270,4270,0
|
|
20250121,115100,42301890,4270,4270,4270,4270,0
|
|
20250121,115000,42301890,4270,4270,4270,4270,50
|
|
20250121,114900,42088390,4270,4270,4270,4270,0
|
|
20250121,114800,42088390,4270,4270,4270,4270,0
|
|
20250121,114700,42088390,4270,4270,4270,4270,0
|
|
20250121,114600,42088390,4270,4270,4270,4270,0
|
|
20250121,114500,42088390,4270,4270,4270,4270,1
|
|
20250121,114400,42084120,4270,4270,4270,4270,0
|
|
20250121,114300,42084120,4270,4270,4270,4270,0
|
|
20250121,114200,42084120,4270,4270,4270,4270,0
|
|
20250121,114100,42084120,4270,4270,4270,4270,0
|
|
20250121,114000,42084120,4270,4270,4270,4270,37
|
|
20250121,113900,41926130,4270,4270,4270,4270,1
|
|
20250121,113800,41921860,4270,4270,4270,4270,0
|
|
20250121,113700,41921860,4270,4270,4270,4270,0
|
|
20250121,113600,41921860,4270,4270,4270,4270,4
|
|
20250121,113500,41904780,4265,4265,4265,4265,5
|
|
20250121,113400,41883455,4265,4265,4265,4265,0
|
|
20250121,113300,41883455,4265,4265,4265,4265,0
|
|
20250121,113200,41883455,4265,4265,4265,4265,45
|
|
20250121,113100,41691530,4265,4265,4265,4265,0
|
|
20250121,113000,41691530,4265,4265,4265,4265,0
|
|
20250121,112900,41691530,4265,4265,4265,4265,269
|
|
20250121,112800,40544245,4265,4265,4265,4265,130
|
|
20250121,112700,39989795,4260,4260,4260,4260,0
|
|
20250121,112600,39989795,4260,4260,4260,4260,0
|
|
20250121,112500,39989795,4260,4260,4260,4260,0
|
|
20250121,112400,39989795,4260,4260,4260,4260,0
|
|
20250121,112300,39989795,4260,4260,4260,4260,0
|
|
20250121,112200,39989795,4260,4260,4260,4260,0
|
|
20250121,112100,39989795,4260,4260,4260,4260,0
|
|
20250121,112000,39989795,4260,4260,4260,4260,50
|
|
20250121,111900,39776795,4265,4265,4265,4265,0
|
|
20250121,111800,39776795,4265,4265,4265,4265,0
|
|
20250121,111700,39776795,4265,4265,4265,4265,0
|
|
20250121,111600,39776795,4265,4265,4265,4265,0
|
|
20250121,111500,39776795,4265,4265,4265,4265,0
|
|
20250121,111400,39776795,4265,4265,4265,4265,0
|
|
20250121,111300,39776795,4265,4265,4265,4265,1
|
|
20250121,111200,39772530,4265,4265,4265,4265,0
|
|
20250121,111100,39772530,4265,4265,4265,4265,0
|
|
20250121,111000,39772530,4265,4265,4265,4265,1
|
|
20250121,110900,39768265,4260,4260,4260,4260,0
|
|
20250121,110800,39768265,4260,4260,4260,4260,0
|
|
20250121,110700,39768265,4260,4260,4260,4260,1
|
|
20250121,110600,39764005,4255,4255,4255,4255,0
|
|
20250121,110500,39764005,4255,4255,4255,4255,0
|
|
20250121,110400,39764005,4255,4255,4255,4255,0
|
|
20250121,110300,39764005,4255,4255,4255,4255,4
|
|
20250121,110200,39746985,4255,4255,4255,4255,0
|
|
20250121,110100,39746985,4255,4255,4255,4255,0
|
|
20250121,110000,39746985,4255,4255,4255,4255,0
|
|
20250121,105900,39746985,4255,4255,4255,4255,0
|
|
20250121,105800,39746985,4255,4255,4255,4255,0
|
|
20250121,105700,39746985,4255,4255,4255,4255,0
|
|
20250121,105600,39746985,4255,4255,4255,4255,0
|
|
20250121,105500,39746985,4255,4255,4255,4255,0
|
|
20250121,105400,39746985,4255,4255,4255,4255,0
|
|
20250121,105300,39746985,4255,4255,4255,4255,0
|
|
20250121,105200,39746985,4255,4255,4255,4255,0
|
|
20250121,105100,39746985,4255,4255,4255,4255,0
|
|
20250121,105000,39746985,4255,4255,4255,4255,0
|
|
20250121,104900,39746985,4255,4255,4255,4255,0
|
|
20250121,104800,39746985,4255,4255,4255,4255,0
|
|
20250121,104700,39746985,4255,4255,4255,4255,0
|
|
20250121,104600,39746985,4255,4255,4255,4255,0
|
|
20250121,104500,39746985,4255,4255,4255,4255,0
|
|
20250121,104400,39746985,4255,4255,4255,4255,0
|
|
20250121,104300,39746985,4255,4255,4255,4255,0
|
|
20250121,104200,39746985,4255,4255,4255,4255,0
|
|
20250121,104100,39746985,4255,4255,4255,4255,125
|
|
20250121,104000,39215110,4270,4270,4270,4270,0
|
|
20250121,103900,39215110,4270,4270,4270,4270,0
|
|
20250121,103800,39215110,4270,4270,4270,4270,0
|
|
20250121,103700,39215110,4270,4270,4270,4270,0
|
|
20250121,103600,39215110,4270,4260,4270,4260,1007
|
|
20250121,103500,34916220,4250,4250,4250,4250,0
|
|
20250121,103400,34916220,4250,4250,4250,4250,0
|
|
20250121,103300,34916220,4250,4250,4250,4250,0
|
|
20250121,103200,34916220,4250,4250,4250,4250,0
|
|
20250121,103100,34916220,4250,4250,4250,4250,1012
|
|
20250121,103000,30615220,4250,4250,4250,4250,1030
|
|
20250121,102900,26237720,4260,4260,4260,4260,0
|
|
20250121,102800,26237720,4260,4260,4260,4260,10
|
|
20250121,102700,26195120,4260,4260,4260,4260,5
|
|
20250121,102600,26173820,4250,4250,4250,4250,59
|
|
20250121,102500,25923070,4260,4260,4260,4260,70
|
|
20250121,102400,25624870,4260,4260,4260,4260,1
|
|
20250121,102300,25620610,4260,4260,4260,4260,0
|
|
20250121,102200,25620610,4260,4260,4260,4260,0
|
|
20250121,102100,25620610,4260,4260,4260,4260,9
|
|
20250121,102000,25582270,4260,4260,4260,4260,0
|
|
20250121,101900,25582270,4260,4260,4260,4260,0
|
|
20250121,101800,25582270,4260,4260,4260,4260,1
|
|
20250121,101700,25578010,4260,4260,4260,4260,3
|
|
20250121,101600,25565230,4260,4260,4260,4260,0
|
|
20250121,101500,25565230,4260,4260,4260,4260,0
|
|
20250121,101400,25565230,4260,4260,4260,4260,0
|
|
20250121,101300,25565230,4260,4260,4260,4260,0
|
|
20250121,101200,25565230,4260,4260,4260,4260,0
|
|
20250121,101100,25565230,4260,4260,4260,4260,0
|
|
20250121,101000,25565230,4260,4260,4260,4260,0
|
|
20250121,100900,25565230,4260,4260,4260,4260,0
|
|
20250121,100800,25565230,4260,4260,4260,4260,3
|
|
20250121,100700,25552450,4260,4260,4260,4260,0
|
|
20250121,100600,25552450,4260,4260,4260,4260,0
|
|
20250121,100500,25552450,4260,4260,4260,4260,5
|
|
20250121,100400,25531150,4255,4255,4255,4255,0
|
|
20250121,100300,25531150,4255,4255,4255,4255,0
|
|
20250121,100200,25531150,4255,4255,4255,4255,0
|
|
20250121,100100,25531150,4255,4255,4255,4255,0
|
|
20250121,100000,25531150,4255,4255,4255,4255,13
|
|
20250121,095900,25475835,4255,4255,4255,4255,0
|
|
20250121,095800,25475835,4255,4255,4255,4250,3727
|
|
20250121,095700,9625285,4255,4255,4255,4255,0
|
|
20250121,095600,9625285,4255,4255,4255,4255,0
|
|
20250121,095500,9625285,4255,4255,4255,4255,0
|
|
20250121,095400,9625285,4255,4255,4255,4255,0
|
|
20250121,095300,9625285,4255,4255,4255,4255,4
|
|
20250121,095200,9608265,4255,4255,4255,4255,0
|
|
20250121,095100,9608265,4255,4255,4255,4255,0
|
|
20250121,095000,9608265,4255,4260,4260,4255,194
|
|
20250121,094900,8781980,4270,4270,4270,4270,0
|
|
20250121,094800,8781980,4270,4270,4270,4270,0
|
|
20250121,094700,8781980,4270,4270,4270,4270,0
|
|
20250121,094600,8781980,4270,4270,4270,4270,1
|
|
20250121,094500,8777710,4270,4270,4270,4270,3
|
|
20250121,094400,8764900,4270,4270,4270,4270,1
|
|
20250121,094300,8760630,4270,4270,4270,4270,25
|
|
20250121,094200,8653880,4260,4260,4260,4260,0
|
|
20250121,094100,8653880,4260,4260,4260,4260,0
|
|
20250121,094000,8653880,4260,4265,4265,4260,87
|
|
20250121,093900,8283050,4265,4270,4270,4265,19
|
|
20250121,093800,8201930,4280,4280,4280,4280,0
|
|
20250121,093700,8201930,4280,4280,4280,4280,0
|
|
20250121,093600,8201930,4280,4280,4280,4280,0
|
|
20250121,093500,8201930,4280,4280,4280,4280,50
|
|
20250121,093400,7987930,4280,4280,4280,4280,0
|
|
20250121,093300,7987930,4280,4280,4280,4280,100
|
|
20250121,093200,7559930,4280,4280,4280,4280,0
|
|
20250121,093100,7559930,4280,4280,4280,4280,12
|
|
20250121,093000,7508570,4280,4280,4280,4280,2
|
|
20250121,092900,7500010,4270,4270,4270,4270,0
|
|
20250121,092800,7500010,4270,4270,4270,4270,5
|
|
20250121,092700,7478660,4275,4275,4275,4275,37
|
|
20250121,092600,7320485,4275,4275,4275,4275,12
|
|
20250121,092500,7269185,4280,4280,4280,4280,35
|
|
20250121,092400,7119385,4280,4280,4280,4280,0
|
|
20250121,092300,7119385,4280,4280,4280,4280,19
|
|
20250121,092200,7038065,4270,4270,4270,4270,0
|
|
20250121,092100,7038065,4270,4270,4270,4270,0
|
|
20250121,092000,7038065,4270,4280,4280,4270,1070
|
|
20250121,091900,2463895,4280,4280,4295,4280,42
|
|
20250121,091800,2283850,4300,4300,4300,4300,0
|
|
20250121,091700,2283850,4300,4300,4300,4300,1
|
|
20250121,091600,2279550,4285,4285,4285,4285,10
|
|
20250121,091500,2236700,4280,4280,4285,4280,24
|
|
20250121,091400,2133920,4275,4275,4275,4275,0
|
|
20250121,091300,2133920,4275,4280,4280,4275,44
|
|
20250121,091200,1945815,4285,4285,4285,4285,181
|
|
20250121,091100,1170230,4285,4285,4285,4285,238
|
|
20250121,091000,150400,4280,4280,4280,4280,0
|
|
20250121,090900,150400,4280,4280,4280,4280,0
|
|
20250121,090800,150400,4280,4280,4280,4280,1
|
|
20250121,090700,146120,4275,4275,4275,4275,0
|
|
20250121,090600,146120,4275,4275,4275,4275,0
|
|
20250121,090500,146120,4275,4300,4300,4275,7
|
|
20250121,090400,116165,4315,4315,4315,4315,1
|
|
20250121,090300,111850,4315,4315,4315,4315,0
|
|
20250121,090200,111850,4315,4315,4315,4315,0
|
|
20250121,090100,111850,4315,4315,4315,4315,0
|
|
20250121,090000,111850,4315,4300,4315,4300,26
|