626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192300,838040540,4315,4315,4315,4315,2020
|
|
20250116,192200,838040540,4315,4315,4315,4315,0
|
|
20250116,192100,838040540,4315,4315,4315,4315,0
|
|
20250116,192000,838040540,4315,4315,4315,4315,0
|
|
20250116,191900,838040540,4315,4315,4315,4315,0
|
|
20250116,191800,838040540,4315,4315,4315,4315,0
|
|
20250116,191700,838040540,4315,4315,4315,4315,0
|
|
20250116,191600,838040540,4315,4315,4315,4315,0
|
|
20250116,191500,838040540,4315,4315,4315,4315,0
|
|
20250116,191400,838040540,4315,4315,4315,4315,0
|
|
20250116,191300,838040540,4315,4315,4315,4315,0
|
|
20250116,191200,838040540,4315,4315,4315,4315,0
|
|
20250116,191100,838040540,4315,4315,4315,4315,0
|
|
20250116,191000,838040540,4315,4315,4315,4315,0
|
|
20250116,190900,838040540,4315,4315,4315,4315,0
|
|
20250116,190800,838040540,4315,4315,4315,4315,0
|
|
20250116,190700,838040540,4315,4315,4315,4315,0
|
|
20250116,190600,838040540,4315,4315,4315,4315,0
|
|
20250116,190500,838040540,4315,4315,4315,4315,0
|
|
20250116,190400,838040540,4315,4315,4315,4315,0
|
|
20250116,190300,838040540,4315,4315,4315,4315,0
|
|
20250116,190200,838040540,4315,4315,4315,4315,0
|
|
20250116,190100,838040540,4315,4315,4315,4315,0
|
|
20250116,190000,838040540,4315,4315,4315,4315,0
|
|
20250116,185900,838040540,4315,4315,4315,4315,0
|
|
20250116,185800,838040540,4315,4315,4315,4315,0
|
|
20250116,185700,838040540,4315,4315,4315,4315,0
|
|
20250116,185600,838040540,4315,4315,4315,4315,0
|
|
20250116,185500,838040540,4315,4315,4315,4315,0
|
|
20250116,185400,838040540,4315,4315,4315,4315,0
|
|
20250116,185300,838040540,4315,4315,4315,4315,2020
|
|
20250116,185200,838040540,4315,4315,4315,4315,0
|
|
20250116,185100,838040540,4315,4315,4315,4315,0
|
|
20250116,185000,838040540,4315,4315,4315,4315,0
|
|
20250116,184900,838040540,4315,4315,4315,4315,0
|
|
20250116,184800,838040540,4315,4315,4315,4315,0
|
|
20250116,184700,838040540,4315,4315,4315,4315,0
|
|
20250116,184600,838040540,4315,4315,4315,4315,0
|
|
20250116,184500,838040540,4315,4315,4315,4315,0
|
|
20250116,184400,838040540,4315,4315,4315,4315,0
|
|
20250116,184300,838040540,4315,4315,4315,4315,0
|
|
20250116,184200,838040540,4315,4315,4315,4315,0
|
|
20250116,184100,838040540,4315,4315,4315,4315,0
|
|
20250116,184000,838040540,4315,4315,4315,4315,0
|
|
20250116,183900,838040540,4315,4315,4315,4315,0
|
|
20250116,183800,838040540,4315,4315,4315,4315,0
|
|
20250116,183700,838040540,4315,4315,4315,4315,0
|
|
20250116,183600,838040540,4315,4315,4315,4315,0
|
|
20250116,183500,838040540,4315,4315,4315,4315,0
|
|
20250116,183400,838040540,4315,4315,4315,4315,0
|
|
20250116,183300,838040540,4315,4315,4315,4315,0
|
|
20250116,183200,838040540,4315,4315,4315,4315,0
|
|
20250116,183100,838040540,4315,4315,4315,4315,0
|
|
20250116,183000,838040540,4315,4315,4315,4315,0
|
|
20250116,182900,838040540,4315,4315,4315,4315,0
|
|
20250116,182800,838040540,4315,4315,4315,4315,0
|
|
20250116,182700,838040540,4315,4315,4315,4315,0
|
|
20250116,182600,838040540,4315,4315,4315,4315,0
|
|
20250116,182500,838040540,4315,4315,4315,4315,0
|
|
20250116,182400,838040540,4315,4315,4315,4315,0
|
|
20250116,182300,838040540,4315,4315,4315,4315,2020
|
|
20250116,182200,838040540,4315,4315,4315,4315,0
|
|
20250116,182100,838040540,4315,4315,4315,4315,0
|
|
20250116,182000,838040540,4315,4315,4315,4315,0
|
|
20250116,181900,838040540,4315,4315,4315,4315,0
|
|
20250116,181800,838040540,4315,4315,4315,4315,0
|
|
20250116,181700,838040540,4315,4315,4315,4315,0
|
|
20250116,181600,838040540,4315,4315,4315,4315,0
|
|
20250116,181500,838040540,4315,4315,4315,4315,0
|
|
20250116,181400,838040540,4315,4315,4315,4315,0
|
|
20250116,181300,838040540,4315,4315,4315,4315,0
|
|
20250116,181200,838040540,4315,4315,4315,4315,0
|
|
20250116,181100,838040540,4315,4315,4315,4315,0
|
|
20250116,181000,838040540,4315,4315,4315,4315,0
|
|
20250116,180900,838040540,4315,4315,4315,4315,0
|
|
20250116,180800,838040540,4315,4315,4315,4315,0
|
|
20250116,180700,838040540,4315,4315,4315,4315,0
|
|
20250116,180600,838040540,4315,4315,4315,4315,0
|
|
20250116,180500,838040540,4315,4315,4315,4315,0
|
|
20250116,180400,838040540,4315,4315,4315,4315,0
|
|
20250116,180300,838040540,4315,4315,4315,4315,0
|
|
20250116,180200,838040540,4315,4315,4315,4315,0
|
|
20250116,180100,838040540,4315,4315,4315,4315,0
|
|
20250116,180000,838040540,4315,4315,4315,4315,0
|
|
20250116,175900,838040540,4315,4315,4315,4315,0
|
|
20250116,175800,838040540,4315,4315,4315,4315,0
|
|
20250116,175700,838040540,4315,4315,4315,4315,0
|
|
20250116,175600,838040540,4315,4315,4315,4315,0
|
|
20250116,175500,838040540,4315,4315,4315,4315,0
|
|
20250116,175400,838040540,4315,4315,4315,4315,0
|
|
20250116,175300,838040540,4315,4315,4315,4315,2020
|
|
20250116,175200,838040540,4315,4315,4315,4315,0
|
|
20250116,175100,838040540,4315,4315,4315,4315,0
|
|
20250116,175000,838040540,4315,4315,4315,4315,0
|
|
20250116,174900,838040540,4315,4315,4315,4315,0
|
|
20250116,174800,838040540,4315,4315,4315,4315,0
|
|
20250116,174700,838040540,4315,4315,4315,4315,0
|
|
20250116,174600,838040540,4315,4315,4315,4315,0
|
|
20250116,174500,838040540,4315,4315,4315,4315,0
|
|
20250116,174400,838040540,4315,4315,4315,4315,0
|
|
20250116,174300,838040540,4315,4315,4315,4315,0
|
|
20250116,174200,838040540,4315,4315,4315,4315,0
|
|
20250116,174100,838040540,4315,4315,4315,4315,0
|
|
20250116,174000,838040540,4315,4315,4315,4315,0
|
|
20250116,173900,838040540,4315,4315,4315,4315,0
|
|
20250116,173800,838040540,4315,4315,4315,4315,0
|
|
20250116,173700,838040540,4315,4315,4315,4315,0
|
|
20250116,173600,838040540,4315,4315,4315,4315,0
|
|
20250116,173500,838040540,4315,4315,4315,4315,0
|
|
20250116,173400,838040540,4315,4315,4315,4315,0
|
|
20250116,173300,838040540,4315,4315,4315,4315,0
|
|
20250116,173200,838040540,4315,4315,4315,4315,0
|
|
20250116,173100,838040540,4315,4315,4315,4315,0
|
|
20250116,173000,838040540,4315,4315,4315,4315,0
|
|
20250116,172900,838040540,4315,4315,4315,4315,0
|
|
20250116,172800,838040540,4315,4315,4315,4315,0
|
|
20250116,172700,838040540,4315,4315,4315,4315,0
|
|
20250116,172600,838040540,4315,4315,4315,4315,0
|
|
20250116,172500,838040540,4315,4315,4315,4315,0
|
|
20250116,172400,838040540,4315,4315,4315,4315,0
|
|
20250116,172300,838040540,4315,4315,4315,4315,2020
|
|
20250116,172200,838040540,4315,4315,4315,4315,0
|
|
20250116,172100,838040540,4315,4315,4315,4315,0
|
|
20250116,172000,838040540,4315,4315,4315,4315,0
|
|
20250116,171900,838040540,4315,4315,4315,4315,0
|
|
20250116,171800,838040540,4315,4315,4315,4315,0
|
|
20250116,171700,838040540,4315,4315,4315,4315,0
|
|
20250116,171600,838040540,4315,4315,4315,4315,0
|
|
20250116,171500,838040540,4315,4315,4315,4315,0
|
|
20250116,171400,838040540,4315,4315,4315,4315,0
|
|
20250116,171300,838040540,4315,4315,4315,4315,0
|
|
20250116,171200,838040540,4315,4315,4315,4315,0
|
|
20250116,171100,838040540,4315,4315,4315,4315,0
|
|
20250116,171000,838040540,4315,4315,4315,4315,0
|
|
20250116,170900,838040540,4315,4315,4315,4315,0
|
|
20250116,170800,838040540,4315,4315,4315,4315,0
|
|
20250116,170700,838040540,4315,4315,4315,4315,0
|
|
20250116,170600,838040540,4315,4315,4315,4315,0
|
|
20250116,170500,838040540,4315,4315,4315,4315,0
|
|
20250116,170400,838040540,4315,4315,4315,4315,0
|
|
20250116,170300,838040540,4315,4315,4315,4315,0
|
|
20250116,170200,838040540,4315,4315,4315,4315,0
|
|
20250116,170100,838040540,4315,4315,4315,4315,0
|
|
20250116,170000,838040540,4315,4315,4315,4315,0
|
|
20250116,165900,838040540,4315,4315,4315,4315,0
|
|
20250116,165800,838040540,4315,4315,4315,4315,0
|
|
20250116,165700,838040540,4315,4315,4315,4315,0
|
|
20250116,165600,838040540,4315,4315,4315,4315,0
|
|
20250116,165500,838040540,4315,4315,4315,4315,0
|
|
20250116,165400,838040540,4315,4315,4315,4315,0
|
|
20250116,165300,838040540,4315,4315,4315,4315,2020
|
|
20250116,165200,838040540,4315,4315,4315,4315,0
|
|
20250116,165100,838040540,4315,4315,4315,4315,0
|
|
20250116,165000,838040540,4315,4315,4315,4315,0
|
|
20250116,164900,838040540,4315,4315,4315,4315,0
|
|
20250116,164800,838040540,4315,4315,4315,4315,0
|
|
20250116,164700,838040540,4315,4315,4315,4315,0
|
|
20250116,164600,838040540,4315,4315,4315,4315,0
|
|
20250116,164500,838040540,4315,4315,4315,4315,0
|
|
20250116,164400,838040540,4315,4315,4315,4315,0
|
|
20250116,164300,838040540,4315,4315,4315,4315,0
|
|
20250116,164200,838040540,4315,4315,4315,4315,0
|
|
20250116,164100,838040540,4315,4315,4315,4315,0
|
|
20250116,164000,838040540,4315,4315,4315,4315,0
|
|
20250116,163900,838040540,4315,4315,4315,4315,0
|
|
20250116,163800,838040540,4315,4315,4315,4315,0
|
|
20250116,163700,838040540,4315,4315,4315,4315,0
|
|
20250116,163600,838040540,4315,4315,4315,4315,0
|
|
20250116,163500,838040540,4315,4315,4315,4315,0
|
|
20250116,163400,838040540,4315,4315,4315,4315,0
|
|
20250116,163300,838040540,4315,4315,4315,4315,0
|
|
20250116,163200,838040540,4315,4315,4315,4315,0
|
|
20250116,163100,838040540,4315,4315,4315,4315,0
|
|
20250116,163000,838040540,4315,4315,4315,4315,0
|
|
20250116,162900,838040540,4315,4315,4315,4315,0
|
|
20250116,162800,838040540,4315,4315,4315,4315,0
|
|
20250116,162700,838040540,4315,4315,4315,4315,0
|
|
20250116,162600,838040540,4315,4315,4315,4315,0
|
|
20250116,162500,838040540,4315,4315,4315,4315,0
|
|
20250116,162400,838040540,4315,4315,4315,4315,0
|
|
20250116,162300,838040540,4315,4315,4315,4315,2020
|
|
20250116,162200,838040540,4315,4315,4315,4315,0
|
|
20250116,162100,838040540,4315,4315,4315,4315,0
|
|
20250116,162000,838040540,4315,4315,4315,4315,0
|
|
20250116,161900,838040540,4315,4315,4315,4315,0
|
|
20250116,161800,838040540,4315,4315,4315,4315,0
|
|
20250116,161700,838040540,4315,4315,4315,4315,0
|
|
20250116,161600,838040540,4315,4315,4315,4315,0
|
|
20250116,161500,838040540,4315,4315,4315,4315,0
|
|
20250116,161400,838040540,4315,4315,4315,4315,0
|
|
20250116,161300,838040540,4315,4315,4315,4315,0
|
|
20250116,161200,838040540,4315,4315,4315,4315,0
|
|
20250116,161100,838040540,4315,4315,4315,4315,0
|
|
20250116,161000,838040540,4315,4315,4315,4315,0
|
|
20250116,160900,838040540,4315,4315,4315,4315,0
|
|
20250116,160800,838040540,4315,4315,4315,4315,0
|
|
20250116,160700,838040540,4315,4315,4315,4315,0
|
|
20250116,160600,838040540,4315,4315,4315,4315,0
|
|
20250116,160500,838040540,4315,4315,4315,4315,0
|
|
20250116,160400,838040540,4315,4315,4315,4315,0
|
|
20250116,160300,838040540,4315,4315,4315,4315,0
|
|
20250116,160200,838040540,4315,4315,4315,4315,0
|
|
20250116,160100,838040540,4315,4315,4315,4315,0
|
|
20250116,160000,838040540,4315,4315,4315,4315,0
|
|
20250116,155900,838040540,4315,4315,4315,4315,0
|
|
20250116,155800,838040540,4315,4315,4315,4315,0
|
|
20250116,155700,838040540,4315,4315,4315,4315,0
|
|
20250116,155600,838040540,4315,4315,4315,4315,0
|
|
20250116,155500,838040540,4315,4315,4315,4315,0
|
|
20250116,155400,838040540,4315,4315,4315,4315,0
|
|
20250116,155300,838040540,4315,4315,4315,4315,2020
|
|
20250116,155200,838040540,4315,4315,4315,4315,0
|
|
20250116,155100,838040540,4315,4315,4315,4315,0
|
|
20250116,155000,838040540,4315,4315,4315,4315,0
|
|
20250116,154900,838040540,4315,4315,4315,4315,0
|
|
20250116,154800,838040540,4315,4315,4315,4315,0
|
|
20250116,154700,838040540,4315,4315,4315,4315,0
|
|
20250116,154600,838040540,4315,4315,4315,4315,0
|
|
20250116,154500,838040540,4315,4315,4315,4315,0
|
|
20250116,154400,838040540,4315,4315,4315,4315,0
|
|
20250116,154300,838040540,4315,4315,4315,4315,0
|
|
20250116,154200,838040540,4315,4315,4315,4315,0
|
|
20250116,154100,838040540,4315,4315,4315,4315,0
|
|
20250116,154000,838040540,4315,4315,4315,4315,0
|
|
20250116,153900,838040540,4315,4315,4315,4315,0
|
|
20250116,153800,838040540,4315,4315,4315,4315,0
|
|
20250116,153700,838040540,4315,4315,4315,4315,0
|
|
20250116,153600,838040540,4315,4315,4315,4315,0
|
|
20250116,153500,838040540,4315,4315,4315,4315,0
|
|
20250116,153400,838040540,4315,4315,4315,4315,0
|
|
20250116,153300,838040540,4315,4315,4315,4315,0
|
|
20250116,153200,838040540,4315,4315,4315,4315,0
|
|
20250116,153100,838040540,4315,4315,4315,4315,0
|
|
20250116,153000,838040540,4315,4315,4315,4315,2020
|
|
20250116,152900,829324240,4325,4325,4325,4325,0
|
|
20250116,152800,829324240,4325,4325,4325,4325,0
|
|
20250116,152700,829324240,4325,4325,4325,4325,0
|
|
20250116,152600,829324240,4325,4325,4325,4325,0
|
|
20250116,152500,829324240,4325,4325,4325,4325,0
|
|
20250116,152400,829324240,4325,4325,4325,4325,0
|
|
20250116,152300,829324240,4325,4325,4325,4325,0
|
|
20250116,152200,829324240,4325,4325,4325,4325,0
|
|
20250116,152100,829324240,4325,4325,4325,4325,0
|
|
20250116,152000,829324240,4325,4325,4325,4325,0
|
|
20250116,151900,829324240,4325,4320,4325,4315,280
|
|
20250116,151800,828114670,4320,4320,4320,4315,135
|
|
20250116,151700,827532110,4330,4325,4330,4315,861
|
|
20250116,151600,823815380,4330,4330,4330,4330,1
|
|
20250116,151500,823811050,4335,4325,4335,4325,13
|
|
20250116,151400,823754810,4335,4330,4335,4320,1103
|
|
20250116,151300,818979810,4330,4325,4330,4315,309
|
|
20250116,151200,817645280,4335,4340,4340,4325,28
|
|
20250116,151100,817524095,4325,4325,4340,4325,7
|
|
20250116,151000,817493780,4340,4340,4340,4340,52
|
|
20250116,150900,817268100,4350,4350,4350,4350,2
|
|
20250116,150800,817259400,4315,4335,4350,4315,8543
|
|
20250116,150700,780287740,4340,4340,4340,4340,13
|
|
20250116,150600,780231320,4340,4335,4340,4335,13
|
|
20250116,150500,780174950,4340,4340,4340,4335,58
|
|
20250116,150400,779923280,4340,4340,4340,4340,5
|
|
20250116,150300,779901580,4330,4355,4355,4330,4241
|
|
20250116,150200,761471675,4355,4375,4375,4350,786
|
|
20250116,150100,758039505,4365,4310,4375,4305,7667
|
|
20250116,150000,724785320,4310,4310,4310,4305,822
|
|
20250116,145900,721243485,4315,4315,4315,4315,1
|
|
20250116,145800,721239170,4310,4320,4320,4310,266
|
|
20250116,145700,720092435,4315,4315,4315,4315,120
|
|
20250116,145600,719574635,4320,4320,4320,4320,5
|
|
20250116,145500,719553035,4320,4320,4320,4320,0
|
|
20250116,145400,719553035,4320,4320,4320,4320,114
|
|
20250116,145300,719060555,4320,4315,4320,4315,221
|
|
20250116,145200,718105840,4320,4320,4320,4320,33
|
|
20250116,145100,717963280,4315,4315,4315,4315,202
|
|
20250116,145000,717091650,4315,4310,4320,4310,2009
|
|
20250116,144900,708422810,4310,4310,4310,4310,49
|
|
20250116,144800,708211620,4325,4325,4325,4325,0
|
|
20250116,144700,708211620,4325,4325,4325,4325,0
|
|
20250116,144600,708211620,4325,4325,4325,4305,4073
|
|
20250116,144500,690637995,4325,4325,4325,4320,342
|
|
20250116,144400,689160335,4330,4325,4330,4320,1766
|
|
20250116,144300,681523040,4320,4320,4320,4320,0
|
|
20250116,144200,681523040,4320,4325,4325,4320,83
|
|
20250116,144100,681164465,4325,4325,4325,4320,191
|
|
20250116,144000,680339320,4325,4325,4325,4325,11
|
|
20250116,143900,680291745,4320,4325,4325,4320,57
|
|
20250116,143800,680045255,4325,4325,4325,4325,1949
|
|
20250116,143700,671615830,4325,4330,4330,4325,31
|
|
20250116,143600,671481700,4330,4330,4330,4330,0
|
|
20250116,143500,671481700,4330,4330,4330,4325,442
|
|
20250116,143400,669568280,4335,4330,4335,4330,42
|
|
20250116,143300,669386410,4330,4330,4330,4330,0
|
|
20250116,143200,669386410,4330,4330,4330,4330,150
|
|
20250116,143100,668736910,4330,4330,4330,4330,290
|
|
20250116,143000,667481210,4330,4335,4335,4330,211
|
|
20250116,142900,666567525,4335,4330,4335,4330,63
|
|
20250116,142800,666294620,4330,4330,4330,4330,544
|
|
20250116,142700,663939100,4330,4330,4330,4330,455
|
|
20250116,142600,661968950,4335,4335,4335,4335,580
|
|
20250116,142500,659454650,4335,4335,4335,4335,53
|
|
20250116,142400,659224895,4330,4330,4330,4330,822
|
|
20250116,142300,655665635,4330,4330,4330,4330,7
|
|
20250116,142200,655635325,4330,4330,4330,4330,69
|
|
20250116,142100,655336555,4330,4330,4330,4330,43
|
|
20250116,142000,655150365,4330,4325,4330,4325,22
|
|
20250116,141900,655055210,4330,4325,4330,4325,549
|
|
20250116,141800,652680780,4325,4325,4325,4325,54
|
|
20250116,141700,652447230,4325,4325,4325,4325,118
|
|
20250116,141600,651936880,4325,4325,4325,4325,62
|
|
20250116,141500,651668730,4325,4325,4325,4325,27
|
|
20250116,141400,651551955,4325,4325,4325,4325,1432
|
|
20250116,141300,645358555,4330,4325,4330,4325,3
|
|
20250116,141200,645345570,4325,4325,4325,4325,660
|
|
20250116,141100,642491070,4325,4325,4325,4325,0
|
|
20250116,141000,642491070,4325,4325,4325,4325,0
|
|
20250116,140900,642491070,4325,4325,4325,4325,160
|
|
20250116,140800,641799070,4330,4330,4330,4330,234
|
|
20250116,140700,640785850,4330,4330,4330,4330,30
|
|
20250116,140600,640655950,4330,4330,4330,4330,0
|
|
20250116,140500,640655950,4330,4330,4330,4330,0
|
|
20250116,140400,640655950,4330,4325,4330,4325,2
|
|
20250116,140300,640647295,4325,4325,4325,4325,1
|
|
20250116,140200,640642970,4330,4330,4330,4330,0
|
|
20250116,140100,640642970,4330,4325,4330,4325,216
|
|
20250116,140000,639708760,4330,4330,4330,4330,0
|
|
20250116,135900,639708760,4330,4330,4330,4330,0
|
|
20250116,135800,639708760,4330,4330,4330,4330,21
|
|
20250116,135700,639617830,4330,4330,4330,4330,0
|
|
20250116,135600,639617830,4330,4330,4330,4330,20
|
|
20250116,135500,639531230,4330,4325,4330,4325,5
|
|
20250116,135400,639509600,4330,4325,4330,4325,811
|
|
20250116,135300,636001720,4325,4320,4325,4320,24
|
|
20250116,135200,635897925,4320,4320,4320,4320,1522
|
|
20250116,135100,629322885,4320,4315,4320,4310,126
|
|
20250116,135000,628779810,4315,4310,4315,4310,2
|
|
20250116,134900,628771185,4310,4310,4320,4310,103
|
|
20250116,134800,628327235,4315,4310,4315,4310,122
|
|
20250116,134700,627800815,4310,4315,4315,4310,41
|
|
20250116,134600,627624055,4315,4315,4320,4310,30
|
|
20250116,134500,627494600,4315,4315,4315,4315,165
|
|
20250116,134400,626782625,4315,4315,4315,4315,0
|
|
20250116,134300,626782625,4315,4315,4315,4315,11
|
|
20250116,134200,626735160,4320,4310,4320,4305,679
|
|
20250116,134100,623805380,4315,4310,4315,4305,9
|
|
20250116,134000,623766590,4310,4310,4310,4295,782
|
|
20250116,133900,620405815,4310,4315,4315,4310,3
|
|
20250116,133800,620392875,4315,4305,4315,4305,742
|
|
20250116,133700,617198555,4305,4305,4305,4305,1
|
|
20250116,133600,617194250,4295,4300,4305,4295,520
|
|
20250116,133500,614959365,4300,4295,4300,4295,1634
|
|
20250116,133400,607941330,4300,4300,4300,4300,51
|
|
20250116,133300,607722030,4300,4305,4305,4300,2000
|
|
20250116,133200,599121980,4305,4305,4305,4305,0
|
|
20250116,133100,599121980,4305,4305,4305,4300,52
|
|
20250116,133000,598898270,4305,4305,4305,4305,14
|
|
20250116,132900,598838000,4305,4305,4305,4300,77
|
|
20250116,132800,598506865,4305,4305,4305,4305,50
|
|
20250116,132700,598291615,4305,4310,4310,4305,2809
|
|
20250116,132600,586196650,4310,4315,4315,4310,260
|
|
20250116,132500,585075900,4315,4315,4315,4315,0
|
|
20250116,132400,585075900,4315,4315,4315,4315,1
|
|
20250116,132300,585071585,4315,4315,4315,4315,0
|
|
20250116,132200,585071585,4315,4315,4315,4315,200
|
|
20250116,132100,584208585,4315,4315,4315,4315,1
|
|
20250116,132000,584204270,4310,4320,4320,4310,2027
|
|
20250116,131900,575467885,4325,4325,4325,4325,0
|
|
20250116,131800,575467885,4325,4325,4325,4325,6
|
|
20250116,131700,575441935,4325,4325,4325,4315,3
|
|
20250116,131600,575428970,4325,4315,4325,4315,3
|
|
20250116,131500,575416005,4315,4310,4315,4310,840
|
|
20250116,131400,571795020,4310,4310,4310,4310,10
|
|
20250116,131300,571751920,4310,4305,4310,4305,45
|
|
20250116,131200,571557975,4310,4310,4310,4310,5
|
|
20250116,131100,571536425,4305,4305,4305,4305,406
|
|
20250116,131000,569788595,4310,4310,4310,4305,629
|
|
20250116,130900,567077940,4310,4310,4310,4310,976
|
|
20250116,130800,562871380,4315,4315,4315,4315,235
|
|
20250116,130700,561857355,4320,4320,4320,4320,563
|
|
20250116,130600,559425195,4320,4320,4320,4320,1
|
|
20250116,130500,559420875,4320,4320,4320,4320,0
|
|
20250116,130400,559420875,4320,4325,4325,4320,2
|
|
20250116,130300,559412230,4325,4325,4325,4325,6
|
|
20250116,130200,559386280,4330,4330,4330,4330,0
|
|
20250116,130100,559386280,4330,4330,4330,4330,0
|
|
20250116,130000,559386280,4330,4330,4330,4330,0
|
|
20250116,125900,559386280,4330,4330,4330,4330,1
|
|
20250116,125800,559381950,4330,4330,4330,4330,90
|
|
20250116,125700,558992250,4330,4330,4330,4330,2
|
|
20250116,125600,558983590,4330,4330,4330,4330,7
|
|
20250116,125500,558953280,4325,4325,4325,4325,0
|
|
20250116,125400,558953280,4325,4325,4325,4325,2
|
|
20250116,125300,558944630,4320,4315,4320,4315,150
|
|
20250116,125200,558297275,4310,4315,4315,4310,688
|
|
20250116,125100,555331990,4310,4315,4315,4310,928
|
|
20250116,125000,551328390,4315,4320,4320,4315,320
|
|
20250116,124900,549947575,4320,4325,4325,4320,5
|
|
20250116,124800,549925955,4320,4320,4320,4320,2361
|
|
20250116,124700,539726435,4320,4325,4325,4320,389
|
|
20250116,124600,538044235,4325,4325,4325,4325,0
|
|
20250116,124500,538044235,4325,4325,4325,4325,3522
|
|
20250116,124400,522811585,4325,4325,4325,4325,0
|
|
20250116,124300,522811585,4325,4330,4330,4325,4404
|
|
20250116,124200,503745875,4330,4330,4330,4330,383
|
|
20250116,124100,502087485,4340,4340,4340,4340,0
|
|
20250116,124000,502087485,4340,4340,4340,4340,0
|
|
20250116,123900,502087485,4340,4340,4340,4330,29
|
|
20250116,123800,501961635,4340,4335,4340,4335,326
|
|
20250116,123700,500547045,4340,4340,4340,4340,0
|
|
20250116,123600,500547045,4340,4340,4340,4340,0
|
|
20250116,123500,500547045,4340,4340,4340,4340,0
|
|
20250116,123400,500547045,4340,4340,4340,4340,1
|
|
20250116,123300,500542705,4330,4335,4335,4330,250
|
|
20250116,123200,499459470,4335,4335,4340,4335,57
|
|
20250116,123100,499212345,4335,4335,4340,4335,414
|
|
20250116,123000,497417650,4335,4335,4335,4335,88
|
|
20250116,122900,497036170,4335,4335,4335,4335,1
|
|
20250116,122800,497031835,4340,4340,4340,4340,100
|
|
20250116,122700,496597835,4335,4335,4335,4335,191
|
|
20250116,122600,495769850,4340,4340,4340,4340,0
|
|
20250116,122500,495769850,4340,4340,4340,4340,1
|
|
20250116,122400,495765510,4345,4345,4345,4345,0
|
|
20250116,122300,495765510,4345,4345,4345,4345,4
|
|
20250116,122200,495748130,4345,4335,4345,4335,112
|
|
20250116,122100,495262555,4350,4350,4350,4350,0
|
|
20250116,122000,495262555,4350,4345,4350,4345,468
|
|
20250116,121900,493227555,4335,4330,4335,4330,273
|
|
20250116,121800,492044600,4350,4345,4350,4345,819
|
|
20250116,121700,488484380,4335,4330,4335,4330,361
|
|
20250116,121600,486920650,4335,4335,4335,4335,439
|
|
20250116,121500,485017585,4335,4340,4340,4335,528
|
|
20250116,121400,482728465,4340,4340,4340,4340,5
|
|
20250116,121300,482706765,4335,4335,4335,4335,0
|
|
20250116,121200,482706765,4335,4345,4345,4335,207
|
|
20250116,121100,481809365,4345,4345,4345,4345,8
|
|
20250116,121000,481774605,4345,4335,4345,4330,3938
|
|
20250116,120900,464719600,4335,4335,4335,4335,58
|
|
20250116,120800,464468170,4335,4335,4335,4335,0
|
|
20250116,120700,464468170,4335,4340,4340,4335,232
|
|
20250116,120600,463462445,4335,4340,4340,4335,324
|
|
20250116,120500,462057750,4345,4345,4345,4345,0
|
|
20250116,120400,462057750,4345,4345,4345,4345,200
|
|
20250116,120300,461188750,4335,4340,4340,4335,350
|
|
20250116,120200,459670215,4345,4345,4345,4345,0
|
|
20250116,120100,459670215,4345,4345,4345,4345,100
|
|
20250116,120000,459235715,4345,4345,4345,4345,3
|
|
20250116,115900,459222680,4340,4340,4340,4340,0
|
|
20250116,115800,459222680,4340,4340,4340,4340,0
|
|
20250116,115700,459222680,4340,4335,4340,4335,774
|
|
20250116,115600,455867270,4340,4340,4340,4340,732
|
|
20250116,115500,452690390,4340,4340,4340,4340,2
|
|
20250116,115400,452681710,4345,4345,4345,4345,0
|
|
20250116,115300,452681710,4345,4345,4345,4345,1
|
|
20250116,115200,452677365,4340,4345,4345,4340,52
|
|
20250116,115100,452451430,4340,4340,4340,4340,0
|
|
20250116,115000,452451430,4340,4340,4340,4340,26
|
|
20250116,114900,452338590,4340,4340,4340,4340,30
|
|
20250116,114800,452208390,4340,4340,4340,4340,49
|
|
20250116,114700,451995730,4340,4340,4340,4340,1
|
|
20250116,114600,451991390,4340,4340,4340,4340,42
|
|
20250116,114500,451809110,4340,4340,4340,4340,33
|
|
20250116,114400,451665890,4340,4340,4340,4340,444
|
|
20250116,114300,449738930,4345,4345,4345,4345,0
|
|
20250116,114200,449738930,4345,4345,4345,4345,4
|
|
20250116,114100,449721550,4345,4345,4345,4345,1
|
|
20250116,114000,449717205,4340,4340,4340,4340,300
|
|
20250116,113900,448415205,4340,4345,4345,4340,32
|
|
20250116,113800,448276285,4350,4350,4350,4350,2
|
|
20250116,113700,448267585,4350,4350,4350,4350,1
|
|
20250116,113600,448263235,4350,4350,4350,4350,0
|
|
20250116,113500,448263235,4350,4350,4350,4350,1
|
|
20250116,113400,448258885,4340,4340,4340,4340,0
|
|
20250116,113300,448258885,4340,4340,4350,4340,157
|
|
20250116,113200,447577395,4340,4350,4350,4340,696
|
|
20250116,113100,444554975,4345,4350,4350,4345,430
|
|
20250116,113000,442685475,4350,4350,4350,4350,0
|
|
20250116,112900,442685475,4350,4345,4350,4345,113
|
|
20250116,112800,442194180,4350,4345,4350,4345,527
|
|
20250116,112700,439904330,4350,4345,4350,4345,28
|
|
20250116,112600,439782630,4345,4350,4350,4345,2
|
|
20250116,112500,439773935,4340,4355,4355,4340,2613
|
|
20250116,112400,428420465,4355,4355,4355,4355,22
|
|
20250116,112300,428324655,4350,4350,4350,4350,150
|
|
20250116,112200,427672155,4350,4355,4355,4350,1293
|
|
20250116,112100,422047555,4355,4355,4355,4355,439
|
|
20250116,112000,420135710,4355,4360,4360,4355,224
|
|
20250116,111900,419159190,4360,4360,4360,4360,0
|
|
20250116,111800,419159190,4360,4360,4360,4355,462
|
|
20250116,111700,417144875,4360,4370,4370,4360,17
|
|
20250116,111600,417070735,4370,4370,4370,4370,0
|
|
20250116,111500,417070735,4370,4350,4370,4350,21
|
|
20250116,111400,416979365,4370,4360,4370,4360,550
|
|
20250116,111300,414581355,4360,4360,4360,4360,258
|
|
20250116,111200,413456475,4370,4370,4370,4370,51
|
|
20250116,111100,413233605,4360,4360,4360,4360,30
|
|
20250116,111000,413102805,4370,4360,4370,4360,2
|
|
20250116,110900,413094075,4370,4360,4370,4360,21
|
|
20250116,110800,413002505,4360,4370,4370,4360,3
|
|
20250116,110700,412989415,4370,4370,4370,4370,1
|
|
20250116,110600,412985045,4360,4360,4360,4360,6
|
|
20250116,110500,412958885,4370,4370,4370,4370,0
|
|
20250116,110400,412958885,4370,4360,4370,4360,8
|
|
20250116,110300,412923950,4370,4370,4370,4370,0
|
|
20250116,110200,412923950,4370,4360,4370,4360,23
|
|
20250116,110100,412823470,4360,4370,4370,4360,318
|
|
20250116,110000,411436740,4370,4370,4370,4370,50
|
|
20250116,105900,411218240,4370,4370,4370,4370,10
|
|
20250116,105800,411174540,4365,4365,4365,4365,3000
|
|
20250116,105700,398079540,4365,4365,4365,4365,5
|
|
20250116,105600,398057715,4375,4380,4380,4365,302
|
|
20250116,105500,396734975,4380,4380,4380,4370,612
|
|
20250116,105400,394056515,4380,4380,4380,4375,144
|
|
20250116,105300,393426370,4380,4380,4380,4380,51
|
|
20250116,105200,393202990,4375,4375,4385,4375,5600
|
|
20250116,105100,368666920,4375,4375,4375,4375,12
|
|
20250116,105000,368614420,4370,4360,4370,4360,1008
|
|
20250116,104900,364218320,4360,4360,4360,4360,54
|
|
20250116,104800,363982880,4345,4345,4345,4345,421
|
|
20250116,104700,362153635,4350,4350,4350,4350,1024
|
|
20250116,104600,357699235,4350,4360,4360,4350,64
|
|
20250116,104500,357420205,4360,4360,4360,4360,0
|
|
20250116,104400,357420205,4360,4360,4360,4360,299
|
|
20250116,104300,356116565,4360,4360,4360,4360,0
|
|
20250116,104200,356116565,4360,4360,4360,4360,0
|
|
20250116,104100,356116565,4360,4360,4360,4360,0
|
|
20250116,104000,356116565,4360,4360,4360,4360,7
|
|
20250116,103900,356086045,4360,4350,4360,4350,156
|
|
20250116,103800,355406885,4350,4350,4350,4350,253
|
|
20250116,103700,354306335,4350,4350,4350,4350,11
|
|
20250116,103600,354258485,4355,4365,4365,4355,1359
|
|
20250116,103500,348336660,4365,4365,4365,4365,2477
|
|
20250116,103400,337524555,4370,4370,4370,4370,1
|
|
20250116,103300,337520185,4370,4375,4375,4370,49
|
|
20250116,103200,337306050,4365,4365,4375,4365,58
|
|
20250116,103100,337052870,4370,4370,4370,4370,4
|
|
20250116,103000,337035390,4370,4370,4370,4370,51
|
|
20250116,102900,336812520,4375,4375,4375,4365,1136
|
|
20250116,102800,331845230,4380,4375,4380,4375,2
|
|
20250116,102700,331836475,4370,4375,4375,4370,525
|
|
20250116,102600,329540115,4375,4375,4375,4375,1650
|
|
20250116,102500,322321365,4375,4370,4375,4365,1215
|
|
20250116,102400,317009190,4370,4370,4370,4365,589
|
|
20250116,102300,314436760,4365,4365,4365,4365,100
|
|
20250116,102200,314000260,4365,4365,4375,4365,288
|
|
20250116,102100,312741245,4365,4355,4370,4355,1867
|
|
20250116,102000,304590925,4350,4355,4355,4350,581
|
|
20250116,101900,302063570,4355,4350,4355,4350,17
|
|
20250116,101800,301989540,4355,4350,4355,4350,64
|
|
20250116,101700,301710885,4355,4350,4360,4350,307
|
|
20250116,101600,300374280,4355,4350,4355,4345,1290
|
|
20250116,101500,294767710,4355,4355,4355,4355,0
|
|
20250116,101400,294767710,4355,4355,4355,4350,68
|
|
20250116,101300,294471875,4355,4350,4355,4345,517
|
|
20250116,101200,292220970,4355,4350,4355,4345,129
|
|
20250116,101100,291660290,4350,4355,4355,4350,12
|
|
20250116,101000,291608085,4355,4355,4355,4350,1014
|
|
20250116,100900,287192120,4355,4355,4355,4355,1693
|
|
20250116,100800,279819105,4355,4335,4355,4335,371
|
|
20250116,100700,278208000,4340,4340,4350,4340,810
|
|
20250116,100600,274684640,4335,4335,4335,4335,122
|
|
20250116,100500,274155770,4325,4325,4325,4325,0
|
|
20250116,100400,274155770,4325,4325,4325,4325,280
|
|
20250116,100300,272944770,4325,4330,4330,4325,64
|
|
20250116,100200,272667940,4330,4330,4330,4330,4
|
|
20250116,100100,272650620,4330,4330,4330,4330,111
|
|
20250116,100000,272169990,4325,4325,4325,4325,507
|
|
20250116,095900,269977215,4325,4330,4330,4325,249
|
|
20250116,095800,268900285,4330,4330,4330,4330,0
|
|
20250116,095700,268900285,4330,4335,4335,4330,42
|
|
20250116,095600,268718420,4335,4335,4335,4335,1
|
|
20250116,095500,268714085,4335,4325,4335,4320,611
|
|
20250116,095400,266068335,4325,4325,4325,4325,239
|
|
20250116,095300,265034660,4320,4320,4320,4320,123
|
|
20250116,095200,264503300,4320,4325,4325,4320,681
|
|
20250116,095100,261559720,4325,4330,4330,4325,700
|
|
20250116,095000,258531900,4330,4330,4330,4330,312
|
|
20250116,094900,257180940,4330,4330,4330,4330,0
|
|
20250116,094800,257180940,4330,4350,4350,4330,175
|
|
20250116,094700,256420185,4330,4330,4330,4330,0
|
|
20250116,094600,256420185,4330,4330,4330,4330,39
|
|
20250116,094500,256251315,4330,4330,4330,4330,54
|
|
20250116,094400,256017495,4325,4355,4355,4325,8427
|
|
20250116,094300,219494395,4355,4350,4355,4350,211
|
|
20250116,094200,218576495,4360,4360,4360,4360,3
|
|
20250116,094100,218563415,4345,4350,4360,4340,1106
|
|
20250116,094000,213747095,4335,4335,4335,4335,0
|
|
20250116,093900,213747095,4335,4350,4350,4335,84
|
|
20250116,093800,213382490,4350,4350,4350,4350,102
|
|
20250116,093700,212938790,4350,4330,4350,4330,155
|
|
20250116,093600,212267440,4330,4330,4330,4330,3
|
|
20250116,093500,212254450,4330,4335,4335,4330,2605
|
|
20250116,093400,200972030,4335,4335,4335,4335,10
|
|
20250116,093300,200928680,4335,4335,4335,4335,10
|
|
20250116,093200,200885330,4335,4335,4335,4335,708
|
|
20250116,093100,197816150,4355,4360,4360,4355,71
|
|
20250116,093000,197506940,4330,4330,4360,4330,2207
|
|
20250116,092900,187950300,4330,4335,4335,4330,292
|
|
20250116,092800,186685440,4330,4330,4330,4330,220
|
|
20250116,092700,185732840,4330,4360,4360,4330,320
|
|
20250116,092600,184347210,4330,4350,4365,4330,5182
|
|
20250116,092500,161895730,4350,4365,4370,4340,331
|
|
20250116,092400,160457770,4340,4360,4365,4340,1119
|
|
20250116,092300,155577700,4360,4355,4370,4355,471
|
|
20250116,092200,153523630,4355,4330,4355,4330,860
|
|
20250116,092100,149778430,4330,4330,4330,4330,1693
|
|
20250116,092000,142447740,4325,4325,4325,4325,10
|
|
20250116,091900,142404490,4325,4325,4325,4325,464
|
|
20250116,091800,140397690,4325,4325,4325,4325,0
|
|
20250116,091700,140397690,4325,4345,4355,4325,814
|
|
20250116,091600,136867470,4355,4355,4355,4355,46
|
|
20250116,091500,136667140,4355,4360,4365,4350,1347
|
|
20250116,091400,130794695,4360,4360,4370,4360,847
|
|
20250116,091300,127100515,4355,4345,4355,4345,1698
|
|
20250116,091200,119711345,4345,4345,4345,4345,4
|
|
20250116,091100,119693965,4345,4330,4345,4330,1883
|
|
20250116,091000,111517325,4310,4330,4330,4310,1124
|
|
20250116,090900,106668650,4325,4325,4325,4300,3598
|
|
20250116,090800,91178760,4330,4335,4340,4330,2737
|
|
20250116,090700,79311615,4345,4340,4345,4340,318
|
|
20250116,090600,77929990,4335,4335,4335,4330,1276
|
|
20250116,090500,72398595,4335,4340,4355,4335,1933
|
|
20250116,090400,64000660,4315,4330,4330,4305,4510
|
|
20250116,090300,44509675,4330,4325,4345,4320,1410
|
|
20250116,090200,38391310,4325,4320,4325,4320,1248
|
|
20250116,090100,32994210,4320,4320,4355,4320,2552
|
|
20250116,090000,21915825,4315,4285,4315,4285,4602
|