626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192300,537701185,4200,4200,4200,4200,5920
|
|
20250117,192200,537701185,4200,4200,4200,4200,0
|
|
20250117,192100,537701185,4200,4200,4200,4200,0
|
|
20250117,192000,537701185,4200,4200,4200,4200,0
|
|
20250117,191900,537701185,4200,4200,4200,4200,0
|
|
20250117,191800,537701185,4200,4200,4200,4200,0
|
|
20250117,191700,537701185,4200,4200,4200,4200,0
|
|
20250117,191600,537701185,4200,4200,4200,4200,0
|
|
20250117,191500,537701185,4200,4200,4200,4200,0
|
|
20250117,191400,537701185,4200,4200,4200,4200,0
|
|
20250117,191300,537701185,4200,4200,4200,4200,0
|
|
20250117,191200,537701185,4200,4200,4200,4200,0
|
|
20250117,191100,537701185,4200,4200,4200,4200,0
|
|
20250117,191000,537701185,4200,4200,4200,4200,0
|
|
20250117,190900,537701185,4200,4200,4200,4200,0
|
|
20250117,190800,537701185,4200,4200,4200,4200,0
|
|
20250117,190700,537701185,4200,4200,4200,4200,0
|
|
20250117,190600,537701185,4200,4200,4200,4200,0
|
|
20250117,190500,537701185,4200,4200,4200,4200,0
|
|
20250117,190400,537701185,4200,4200,4200,4200,0
|
|
20250117,190300,537701185,4200,4200,4200,4200,0
|
|
20250117,190200,537701185,4200,4200,4200,4200,0
|
|
20250117,190100,537701185,4200,4200,4200,4200,0
|
|
20250117,190000,537701185,4200,4200,4200,4200,0
|
|
20250117,185900,537701185,4200,4200,4200,4200,0
|
|
20250117,185800,537701185,4200,4200,4200,4200,0
|
|
20250117,185700,537701185,4200,4200,4200,4200,0
|
|
20250117,185600,537701185,4200,4200,4200,4200,0
|
|
20250117,185500,537701185,4200,4200,4200,4200,0
|
|
20250117,185400,537701185,4200,4200,4200,4200,0
|
|
20250117,185300,537701185,4200,4200,4200,4200,5920
|
|
20250117,185200,537701185,4200,4200,4200,4200,0
|
|
20250117,185100,537701185,4200,4200,4200,4200,0
|
|
20250117,185000,537701185,4200,4200,4200,4200,0
|
|
20250117,184900,537701185,4200,4200,4200,4200,0
|
|
20250117,184800,537701185,4200,4200,4200,4200,0
|
|
20250117,184700,537701185,4200,4200,4200,4200,0
|
|
20250117,184600,537701185,4200,4200,4200,4200,0
|
|
20250117,184500,537701185,4200,4200,4200,4200,0
|
|
20250117,184400,537701185,4200,4200,4200,4200,0
|
|
20250117,184300,537701185,4200,4200,4200,4200,0
|
|
20250117,184200,537701185,4200,4200,4200,4200,0
|
|
20250117,184100,537701185,4200,4200,4200,4200,0
|
|
20250117,184000,537701185,4200,4200,4200,4200,0
|
|
20250117,183900,537701185,4200,4200,4200,4200,0
|
|
20250117,183800,537701185,4200,4200,4200,4200,0
|
|
20250117,183700,537701185,4200,4200,4200,4200,0
|
|
20250117,183600,537701185,4200,4200,4200,4200,0
|
|
20250117,183500,537701185,4200,4200,4200,4200,0
|
|
20250117,183400,537701185,4200,4200,4200,4200,0
|
|
20250117,183300,537701185,4200,4200,4200,4200,0
|
|
20250117,183200,537701185,4200,4200,4200,4200,0
|
|
20250117,183100,537701185,4200,4200,4200,4200,0
|
|
20250117,183000,537701185,4200,4200,4200,4200,0
|
|
20250117,182900,537701185,4200,4200,4200,4200,0
|
|
20250117,182800,537701185,4200,4200,4200,4200,0
|
|
20250117,182700,537701185,4200,4200,4200,4200,0
|
|
20250117,182600,537701185,4200,4200,4200,4200,0
|
|
20250117,182500,537701185,4200,4200,4200,4200,0
|
|
20250117,182400,537701185,4200,4200,4200,4200,0
|
|
20250117,182300,537701185,4200,4200,4200,4200,5920
|
|
20250117,182200,537701185,4200,4200,4200,4200,0
|
|
20250117,182100,537701185,4200,4200,4200,4200,0
|
|
20250117,182000,537701185,4200,4200,4200,4200,0
|
|
20250117,181900,537701185,4200,4200,4200,4200,0
|
|
20250117,181800,537701185,4200,4200,4200,4200,0
|
|
20250117,181700,537701185,4200,4200,4200,4200,0
|
|
20250117,181600,537701185,4200,4200,4200,4200,0
|
|
20250117,181500,537701185,4200,4200,4200,4200,0
|
|
20250117,181400,537701185,4200,4200,4200,4200,0
|
|
20250117,181300,537701185,4200,4200,4200,4200,0
|
|
20250117,181200,537701185,4200,4200,4200,4200,0
|
|
20250117,181100,537701185,4200,4200,4200,4200,0
|
|
20250117,181000,537701185,4200,4200,4200,4200,0
|
|
20250117,180900,537701185,4200,4200,4200,4200,0
|
|
20250117,180800,537701185,4200,4200,4200,4200,0
|
|
20250117,180700,537701185,4200,4200,4200,4200,0
|
|
20250117,180600,537701185,4200,4200,4200,4200,0
|
|
20250117,180500,537701185,4200,4200,4200,4200,0
|
|
20250117,180400,537701185,4200,4200,4200,4200,0
|
|
20250117,180300,537701185,4200,4200,4200,4200,0
|
|
20250117,180200,537701185,4200,4200,4200,4200,0
|
|
20250117,180100,537701185,4200,4200,4200,4200,0
|
|
20250117,180000,537701185,4200,4200,4200,4200,0
|
|
20250117,175900,537701185,4200,4200,4200,4200,0
|
|
20250117,175800,537701185,4200,4200,4200,4200,0
|
|
20250117,175700,537701185,4200,4200,4200,4200,0
|
|
20250117,175600,537701185,4200,4200,4200,4200,0
|
|
20250117,175500,537701185,4200,4200,4200,4200,0
|
|
20250117,175400,537701185,4200,4200,4200,4200,0
|
|
20250117,175300,537701185,4200,4200,4200,4200,5920
|
|
20250117,175200,537701185,4200,4200,4200,4200,0
|
|
20250117,175100,537701185,4200,4200,4200,4200,0
|
|
20250117,175000,537701185,4200,4200,4200,4200,0
|
|
20250117,174900,537701185,4200,4200,4200,4200,0
|
|
20250117,174800,537701185,4200,4200,4200,4200,0
|
|
20250117,174700,537701185,4200,4200,4200,4200,0
|
|
20250117,174600,537701185,4200,4200,4200,4200,0
|
|
20250117,174500,537701185,4200,4200,4200,4200,0
|
|
20250117,174400,537701185,4200,4200,4200,4200,0
|
|
20250117,174300,537701185,4200,4200,4200,4200,0
|
|
20250117,174200,537701185,4200,4200,4200,4200,0
|
|
20250117,174100,537701185,4200,4200,4200,4200,0
|
|
20250117,174000,537701185,4200,4200,4200,4200,0
|
|
20250117,173900,537701185,4200,4200,4200,4200,0
|
|
20250117,173800,537701185,4200,4200,4200,4200,0
|
|
20250117,173700,537701185,4200,4200,4200,4200,0
|
|
20250117,173600,537701185,4200,4200,4200,4200,0
|
|
20250117,173500,537701185,4200,4200,4200,4200,0
|
|
20250117,173400,537701185,4200,4200,4200,4200,0
|
|
20250117,173300,537701185,4200,4200,4200,4200,0
|
|
20250117,173200,537701185,4200,4200,4200,4200,0
|
|
20250117,173100,537701185,4200,4200,4200,4200,0
|
|
20250117,173000,537701185,4200,4200,4200,4200,0
|
|
20250117,172900,537701185,4200,4200,4200,4200,0
|
|
20250117,172800,537701185,4200,4200,4200,4200,0
|
|
20250117,172700,537701185,4200,4200,4200,4200,0
|
|
20250117,172600,537701185,4200,4200,4200,4200,0
|
|
20250117,172500,537701185,4200,4200,4200,4200,0
|
|
20250117,172400,537701185,4200,4200,4200,4200,0
|
|
20250117,172300,537701185,4200,4200,4200,4200,5920
|
|
20250117,172200,537701185,4200,4200,4200,4200,0
|
|
20250117,172100,537701185,4200,4200,4200,4200,0
|
|
20250117,172000,537701185,4200,4200,4200,4200,0
|
|
20250117,171900,537701185,4200,4200,4200,4200,0
|
|
20250117,171800,537701185,4200,4200,4200,4200,0
|
|
20250117,171700,537701185,4200,4200,4200,4200,0
|
|
20250117,171600,537701185,4200,4200,4200,4200,0
|
|
20250117,171500,537701185,4200,4200,4200,4200,0
|
|
20250117,171400,537701185,4200,4200,4200,4200,0
|
|
20250117,171300,537701185,4200,4200,4200,4200,0
|
|
20250117,171200,537701185,4200,4200,4200,4200,0
|
|
20250117,171100,537701185,4200,4200,4200,4200,0
|
|
20250117,171000,537701185,4200,4200,4200,4200,0
|
|
20250117,170900,537701185,4200,4200,4200,4200,0
|
|
20250117,170800,537701185,4200,4200,4200,4200,0
|
|
20250117,170700,537701185,4200,4200,4200,4200,0
|
|
20250117,170600,537701185,4200,4200,4200,4200,0
|
|
20250117,170500,537701185,4200,4200,4200,4200,0
|
|
20250117,170400,537701185,4200,4200,4200,4200,0
|
|
20250117,170300,537701185,4200,4200,4200,4200,0
|
|
20250117,170200,537701185,4200,4200,4200,4200,0
|
|
20250117,170100,537701185,4200,4200,4200,4200,0
|
|
20250117,170000,537701185,4200,4200,4200,4200,0
|
|
20250117,165900,537701185,4200,4200,4200,4200,0
|
|
20250117,165800,537701185,4200,4200,4200,4200,0
|
|
20250117,165700,537701185,4200,4200,4200,4200,0
|
|
20250117,165600,537701185,4200,4200,4200,4200,0
|
|
20250117,165500,537701185,4200,4200,4200,4200,0
|
|
20250117,165400,537701185,4200,4200,4200,4200,0
|
|
20250117,165300,537701185,4200,4200,4200,4200,5920
|
|
20250117,165200,537701185,4200,4200,4200,4200,0
|
|
20250117,165100,537701185,4200,4200,4200,4200,0
|
|
20250117,165000,537701185,4200,4200,4200,4200,0
|
|
20250117,164900,537701185,4200,4200,4200,4200,0
|
|
20250117,164800,537701185,4200,4200,4200,4200,0
|
|
20250117,164700,537701185,4200,4200,4200,4200,0
|
|
20250117,164600,537701185,4200,4200,4200,4200,0
|
|
20250117,164500,537701185,4200,4200,4200,4200,0
|
|
20250117,164400,537701185,4200,4200,4200,4200,0
|
|
20250117,164300,537701185,4200,4200,4200,4200,0
|
|
20250117,164200,537701185,4200,4200,4200,4200,0
|
|
20250117,164100,537701185,4200,4200,4200,4200,0
|
|
20250117,164000,537701185,4200,4200,4200,4200,0
|
|
20250117,163900,537701185,4200,4200,4200,4200,0
|
|
20250117,163800,537701185,4200,4200,4200,4200,0
|
|
20250117,163700,537701185,4200,4200,4200,4200,0
|
|
20250117,163600,537701185,4200,4200,4200,4200,0
|
|
20250117,163500,537701185,4200,4200,4200,4200,0
|
|
20250117,163400,537701185,4200,4200,4200,4200,0
|
|
20250117,163300,537701185,4200,4200,4200,4200,0
|
|
20250117,163200,537701185,4200,4200,4200,4200,0
|
|
20250117,163100,537701185,4200,4200,4200,4200,0
|
|
20250117,163000,537701185,4200,4200,4200,4200,0
|
|
20250117,162900,537701185,4200,4200,4200,4200,0
|
|
20250117,162800,537701185,4200,4200,4200,4200,0
|
|
20250117,162700,537701185,4200,4200,4200,4200,0
|
|
20250117,162600,537701185,4200,4200,4200,4200,0
|
|
20250117,162500,537701185,4200,4200,4200,4200,0
|
|
20250117,162400,537701185,4200,4200,4200,4200,0
|
|
20250117,162300,537701185,4200,4200,4200,4200,5920
|
|
20250117,162200,537701185,4200,4200,4200,4200,0
|
|
20250117,162100,537701185,4200,4200,4200,4200,0
|
|
20250117,162000,537701185,4200,4200,4200,4200,0
|
|
20250117,161900,537701185,4200,4200,4200,4200,0
|
|
20250117,161800,537701185,4200,4200,4200,4200,0
|
|
20250117,161700,537701185,4200,4200,4200,4200,0
|
|
20250117,161600,537701185,4200,4200,4200,4200,0
|
|
20250117,161500,537701185,4200,4200,4200,4200,0
|
|
20250117,161400,537701185,4200,4200,4200,4200,0
|
|
20250117,161300,537701185,4200,4200,4200,4200,0
|
|
20250117,161200,537701185,4200,4200,4200,4200,0
|
|
20250117,161100,537701185,4200,4200,4200,4200,0
|
|
20250117,161000,537701185,4200,4200,4200,4200,0
|
|
20250117,160900,537701185,4200,4200,4200,4200,0
|
|
20250117,160800,537701185,4200,4200,4200,4200,0
|
|
20250117,160700,537701185,4200,4200,4200,4200,0
|
|
20250117,160600,537701185,4200,4200,4200,4200,0
|
|
20250117,160500,537701185,4200,4200,4200,4200,0
|
|
20250117,160400,537701185,4200,4200,4200,4200,0
|
|
20250117,160300,537701185,4200,4200,4200,4200,0
|
|
20250117,160200,537701185,4200,4200,4200,4200,0
|
|
20250117,160100,537701185,4200,4200,4200,4200,0
|
|
20250117,160000,537701185,4200,4200,4200,4200,0
|
|
20250117,155900,537701185,4200,4200,4200,4200,0
|
|
20250117,155800,537701185,4200,4200,4200,4200,0
|
|
20250117,155700,537701185,4200,4200,4200,4200,0
|
|
20250117,155600,537701185,4200,4200,4200,4200,0
|
|
20250117,155500,537701185,4200,4200,4200,4200,0
|
|
20250117,155400,537701185,4200,4200,4200,4200,0
|
|
20250117,155300,537701185,4200,4200,4200,4200,5920
|
|
20250117,155200,537701185,4200,4200,4200,4200,0
|
|
20250117,155100,537701185,4200,4200,4200,4200,0
|
|
20250117,155000,537701185,4200,4200,4200,4200,0
|
|
20250117,154900,537701185,4200,4200,4200,4200,0
|
|
20250117,154800,537701185,4200,4200,4200,4200,0
|
|
20250117,154700,537701185,4200,4200,4200,4200,0
|
|
20250117,154600,537701185,4200,4200,4200,4200,0
|
|
20250117,154500,537701185,4200,4200,4200,4200,0
|
|
20250117,154400,537701185,4200,4200,4200,4200,0
|
|
20250117,154300,537701185,4200,4200,4200,4200,0
|
|
20250117,154200,537701185,4200,4200,4200,4200,0
|
|
20250117,154100,537701185,4200,4200,4200,4200,0
|
|
20250117,154000,537701185,4200,4200,4200,4200,0
|
|
20250117,153900,537701185,4200,4200,4200,4200,0
|
|
20250117,153800,537701185,4200,4200,4200,4200,0
|
|
20250117,153700,537701185,4200,4200,4200,4200,0
|
|
20250117,153600,537701185,4200,4200,4200,4200,0
|
|
20250117,153500,537701185,4200,4200,4200,4200,0
|
|
20250117,153400,537701185,4200,4200,4200,4200,0
|
|
20250117,153300,537701185,4200,4200,4200,4200,0
|
|
20250117,153200,537701185,4200,4200,4200,4200,0
|
|
20250117,153100,537701185,4200,4200,4200,4200,0
|
|
20250117,153000,537701185,4200,4200,4200,4200,5920
|
|
20250117,152900,512837185,4220,4220,4220,4220,0
|
|
20250117,152800,512837185,4220,4220,4220,4220,0
|
|
20250117,152700,512837185,4220,4220,4220,4220,0
|
|
20250117,152600,512837185,4220,4220,4220,4220,0
|
|
20250117,152500,512837185,4220,4220,4220,4220,0
|
|
20250117,152400,512837185,4220,4220,4220,4220,0
|
|
20250117,152300,512837185,4220,4220,4220,4220,0
|
|
20250117,152200,512837185,4220,4220,4220,4220,0
|
|
20250117,152100,512837185,4220,4220,4220,4220,0
|
|
20250117,152000,512837185,4220,4220,4220,4220,0
|
|
20250117,151900,512837185,4220,4225,4225,4210,409
|
|
20250117,151800,511112645,4225,4220,4225,4220,461
|
|
20250117,151700,509167210,4220,4220,4220,4220,110
|
|
20250117,151600,508703010,4220,4220,4220,4220,2
|
|
20250117,151500,508694570,4205,4215,4220,4205,51
|
|
20250117,151400,508479395,4215,4215,4215,4215,2
|
|
20250117,151300,508470965,4205,4205,4205,4205,185
|
|
20250117,151200,507693040,4205,4210,4210,4205,1414
|
|
20250117,151100,501745325,4215,4215,4215,4215,100
|
|
20250117,151000,501323825,4215,4215,4215,4215,781
|
|
20250117,150900,498031910,4215,4215,4215,4215,237
|
|
20250117,150800,497032955,4215,4215,4215,4215,495
|
|
20250117,150700,494946530,4215,4215,4215,4215,5
|
|
20250117,150600,494925455,4220,4220,4220,4220,438
|
|
20250117,150500,493077095,4220,4220,4220,4215,57
|
|
20250117,150400,492836560,4220,4220,4220,4220,6
|
|
20250117,150300,492811240,4220,4220,4220,4220,5
|
|
20250117,150200,492790140,4220,4220,4220,4220,245
|
|
20250117,150100,491756240,4220,4220,4220,4220,2
|
|
20250117,150000,491747800,4220,4225,4225,4220,38
|
|
20250117,145900,491587435,4220,4225,4225,4220,96
|
|
20250117,145800,491182310,4220,4225,4225,4220,3
|
|
20250117,145700,491169640,4220,4225,4225,4220,2692
|
|
20250117,145600,479798445,4225,4225,4225,4220,137
|
|
20250117,145500,479220270,4220,4220,4225,4220,863
|
|
20250117,145400,475578375,4220,4215,4220,4215,1578
|
|
20250117,145300,468927100,4205,4205,4205,4205,0
|
|
20250117,145200,468927100,4205,4205,4205,4205,0
|
|
20250117,145100,468927100,4205,4205,4205,4205,0
|
|
20250117,145000,468927100,4205,4205,4205,4205,0
|
|
20250117,144900,468927100,4205,4215,4215,4205,112
|
|
20250117,144800,468456015,4215,4215,4215,4215,1
|
|
20250117,144700,468451800,4205,4205,4205,4205,0
|
|
20250117,144600,468451800,4205,4205,4205,4205,0
|
|
20250117,144500,468451800,4205,4205,4205,4205,0
|
|
20250117,144400,468451800,4205,4205,4205,4205,150
|
|
20250117,144300,467821050,4200,4200,4200,4200,0
|
|
20250117,144200,467821050,4200,4200,4200,4200,0
|
|
20250117,144100,467821050,4200,4200,4200,4200,1000
|
|
20250117,144000,463621050,4205,4205,4205,4205,135
|
|
20250117,143900,463053375,4205,4205,4205,4205,0
|
|
20250117,143800,463053375,4205,4205,4205,4205,11
|
|
20250117,143700,463007120,4200,4205,4205,4200,713
|
|
20250117,143600,460012510,4200,4200,4200,4200,1000
|
|
20250117,143500,455812510,4205,4200,4205,4200,502
|
|
20250117,143400,453701610,4200,4200,4200,4200,0
|
|
20250117,143300,453701610,4200,4205,4205,4200,1005
|
|
20250117,143200,449480585,4200,4200,4200,4200,0
|
|
20250117,143100,449480585,4200,4200,4200,4200,0
|
|
20250117,143000,449480585,4200,4205,4205,4200,102
|
|
20250117,142900,449052180,4205,4205,4205,4205,2
|
|
20250117,142800,449043770,4205,4200,4205,4200,1617
|
|
20250117,142700,442252365,4195,4195,4195,4195,1
|
|
20250117,142600,442248170,4195,4195,4195,4195,501
|
|
20250117,142500,440146475,4195,4200,4200,4195,5
|
|
20250117,142400,440125495,4200,4195,4200,4195,130
|
|
20250117,142300,439580070,4200,4200,4200,4195,3777
|
|
20250117,142200,423718215,4200,4200,4200,4200,526
|
|
20250117,142100,421509015,4200,4200,4200,4200,151
|
|
20250117,142000,420874815,4200,4200,4200,4200,0
|
|
20250117,141900,420874815,4200,4205,4205,4200,7
|
|
20250117,141800,420845405,4200,4200,4200,4200,0
|
|
20250117,141700,420845405,4200,4200,4200,4200,1
|
|
20250117,141600,420841205,4205,4205,4205,4205,5
|
|
20250117,141500,420820180,4205,4205,4205,4205,0
|
|
20250117,141400,420820180,4205,4205,4205,4205,12
|
|
20250117,141300,420769720,4205,4205,4205,4205,486
|
|
20250117,141200,418726090,4205,4205,4205,4205,10
|
|
20250117,141100,418684040,4205,4205,4205,4205,25
|
|
20250117,141000,418578915,4205,4215,4215,4205,31
|
|
20250117,140900,418448450,4205,4205,4205,4205,1
|
|
20250117,140800,418444245,4205,4205,4205,4205,0
|
|
20250117,140700,418444245,4205,4205,4205,4205,310
|
|
20250117,140600,417140695,4215,4215,4215,4215,1
|
|
20250117,140500,417136480,4215,4215,4215,4215,6
|
|
20250117,140400,417111190,4205,4205,4205,4205,0
|
|
20250117,140300,417111190,4205,4205,4205,4205,9
|
|
20250117,140200,417073345,4205,4205,4205,4205,1
|
|
20250117,140100,417069140,4205,4205,4205,4205,429
|
|
20250117,140000,415265195,4205,4205,4205,4205,99
|
|
20250117,135900,414848900,4205,4205,4205,4205,1
|
|
20250117,135800,414844695,4205,4215,4215,4205,11
|
|
20250117,135700,414798340,4215,4220,4220,4205,69
|
|
20250117,135600,414508110,4205,4205,4205,4205,529
|
|
20250117,135500,412283665,4205,4210,4210,4205,80
|
|
20250117,135400,411947250,4205,4205,4205,4205,1
|
|
20250117,135300,411943045,4220,4220,4220,4220,0
|
|
20250117,135200,411943045,4220,4220,4220,4220,0
|
|
20250117,135100,411943045,4220,4220,4220,4220,5
|
|
20250117,135000,411921945,4220,4220,4220,4205,712
|
|
20250117,134900,408918955,4205,4205,4205,4205,0
|
|
20250117,134800,408918955,4205,4205,4205,4205,32
|
|
20250117,134700,408784395,4220,4220,4220,4220,3
|
|
20250117,134600,408771735,4220,4220,4220,4210,3
|
|
20250117,134500,408759085,4205,4205,4205,4205,0
|
|
20250117,134400,408759085,4205,4205,4205,4205,133
|
|
20250117,134300,408199820,4205,4205,4205,4205,2
|
|
20250117,134200,408191410,4200,4205,4205,4200,23
|
|
20250117,134100,408094760,4200,4200,4200,4200,0
|
|
20250117,134000,408094760,4200,4200,4200,4200,1
|
|
20250117,133900,408090560,4200,4200,4200,4200,1
|
|
20250117,133800,408086360,4220,4220,4220,4220,0
|
|
20250117,133700,408086360,4220,4220,4220,4220,304
|
|
20250117,133600,406803480,4220,4220,4220,4220,0
|
|
20250117,133500,406803480,4220,4200,4220,4200,109
|
|
20250117,133400,406344680,4200,4200,4200,4200,0
|
|
20250117,133300,406344680,4200,4200,4200,4200,0
|
|
20250117,133200,406344680,4200,4200,4200,4200,0
|
|
20250117,133100,406344680,4200,4200,4200,4200,36
|
|
20250117,133000,406193480,4195,4195,4195,4195,0
|
|
20250117,132900,406193480,4195,4195,4195,4195,2
|
|
20250117,132800,406185090,4200,4200,4200,4200,50
|
|
20250117,132700,405975090,4200,4200,4200,4200,895
|
|
20250117,132600,402216090,4200,4200,4200,4200,0
|
|
20250117,132500,402216090,4200,4200,4200,4200,2
|
|
20250117,132400,402207690,4200,4200,4200,4200,0
|
|
20250117,132300,402207690,4200,4200,4200,4200,2
|
|
20250117,132200,402199290,4200,4200,4200,4200,0
|
|
20250117,132100,402199290,4200,4220,4220,4200,2
|
|
20250117,132000,402190870,4220,4200,4220,4200,47
|
|
20250117,131900,401993430,4200,4200,4200,4200,53
|
|
20250117,131800,401770830,4195,4195,4195,4195,0
|
|
20250117,131700,401770830,4195,4195,4195,4195,0
|
|
20250117,131600,401770830,4195,4195,4195,4195,147
|
|
20250117,131500,401154165,4200,4200,4200,4200,400
|
|
20250117,131400,399474165,4200,4200,4200,4200,138
|
|
20250117,131300,398894565,4200,4215,4215,4200,310
|
|
20250117,131200,397592415,4220,4220,4220,4220,1
|
|
20250117,131100,397588195,4220,4220,4220,4220,0
|
|
20250117,131000,397588195,4220,4220,4220,4220,0
|
|
20250117,130900,397588195,4220,4220,4220,4220,0
|
|
20250117,130800,397588195,4220,4220,4220,4220,0
|
|
20250117,130700,397588195,4220,4215,4220,4215,101
|
|
20250117,130600,397162475,4215,4215,4215,4215,10
|
|
20250117,130500,397120325,4215,4215,4215,4215,20
|
|
20250117,130400,397036025,4220,4220,4220,4220,1
|
|
20250117,130300,397031805,4215,4200,4215,4200,103
|
|
20250117,130200,396597690,4215,4215,4215,4215,2
|
|
20250117,130100,396589260,4215,4215,4215,4215,4
|
|
20250117,130000,396572400,4215,4215,4215,4215,2
|
|
20250117,125900,396563970,4220,4205,4220,4205,4
|
|
20250117,125800,396547120,4190,4190,4190,4190,400
|
|
20250117,125700,394871120,4190,4190,4190,4190,0
|
|
20250117,125600,394871120,4190,4200,4200,4190,2800
|
|
20250117,125500,383131980,4215,4215,4215,4215,0
|
|
20250117,125400,383131980,4215,4215,4215,4215,0
|
|
20250117,125300,383131980,4215,4215,4215,4215,100
|
|
20250117,125200,382710480,4200,4200,4200,4200,1
|
|
20250117,125100,382706280,4195,4210,4210,4195,1300
|
|
20250117,125000,377245630,4210,4215,4215,4210,235
|
|
20250117,124900,376256260,4215,4220,4220,4215,38
|
|
20250117,124800,376095905,4220,4220,4220,4215,272
|
|
20250117,124700,374948090,4215,4215,4215,4215,0
|
|
20250117,124600,374948090,4215,4215,4215,4215,1
|
|
20250117,124500,374943875,4220,4215,4220,4215,15
|
|
20250117,124400,374880580,4220,4220,4220,4220,0
|
|
20250117,124300,374880580,4220,4220,4220,4220,40
|
|
20250117,124200,374711780,4220,4220,4220,4220,10
|
|
20250117,124100,374669580,4215,4215,4215,4215,170
|
|
20250117,124000,373953030,4210,4210,4210,4210,0
|
|
20250117,123900,373953030,4210,4210,4210,4210,204
|
|
20250117,123800,373094190,4210,4210,4210,4210,40
|
|
20250117,123700,372925790,4215,4215,4215,4215,57
|
|
20250117,123600,372685535,4215,4215,4215,4215,0
|
|
20250117,123500,372685535,4215,4215,4215,4215,200
|
|
20250117,123400,371842535,4215,4215,4215,4215,0
|
|
20250117,123300,371842535,4215,4215,4215,4215,0
|
|
20250117,123200,371842535,4215,4220,4220,4215,1570
|
|
20250117,123100,365223240,4220,4220,4220,4220,0
|
|
20250117,123000,365223240,4220,4220,4220,4220,0
|
|
20250117,122900,365223240,4220,4220,4220,4220,12
|
|
20250117,122800,365172600,4220,4220,4220,4220,17
|
|
20250117,122700,365100860,4220,4220,4220,4220,343
|
|
20250117,122600,363653400,4230,4230,4230,4230,5
|
|
20250117,122500,363632250,4230,4230,4230,4230,3
|
|
20250117,122400,363619560,4230,4230,4230,4230,0
|
|
20250117,122300,363619560,4230,4230,4230,4230,0
|
|
20250117,122200,363619560,4230,4230,4230,4220,1437
|
|
20250117,122100,357547340,4230,4230,4230,4230,0
|
|
20250117,122000,357547340,4230,4235,4235,4230,84
|
|
20250117,121900,357191975,4230,4230,4230,4230,0
|
|
20250117,121800,357191975,4230,4230,4230,4230,57
|
|
20250117,121700,356950865,4225,4225,4225,4225,0
|
|
20250117,121600,356950865,4225,4230,4230,4225,124
|
|
20250117,121500,356426715,4230,4230,4230,4230,0
|
|
20250117,121400,356426715,4230,4230,4230,4230,50
|
|
20250117,121300,356215215,4230,4235,4235,4230,96
|
|
20250117,121200,355808985,4235,4240,4240,4235,159
|
|
20250117,121100,355135075,4245,4240,4245,4240,2
|
|
20250117,121000,355126590,4235,4235,4235,4235,779
|
|
20250117,120900,351827525,4245,4245,4245,4245,0
|
|
20250117,120800,351827525,4245,4245,4245,4245,0
|
|
20250117,120700,351827525,4245,4245,4245,4245,13
|
|
20250117,120600,351772340,4245,4250,4250,4245,61
|
|
20250117,120500,351513390,4245,4250,4250,4245,167
|
|
20250117,120400,350804205,4250,4250,4250,4250,0
|
|
20250117,120300,350804205,4250,4250,4250,4250,20
|
|
20250117,120200,350719205,4245,4250,4250,4245,70
|
|
20250117,120100,350421955,4245,4245,4245,4245,0
|
|
20250117,120000,350421955,4245,4245,4245,4245,0
|
|
20250117,115900,350421955,4245,4245,4245,4245,301
|
|
20250117,115800,349144210,4245,4245,4245,4245,20
|
|
20250117,115700,349059310,4235,4235,4235,4235,0
|
|
20250117,115600,349059310,4235,4235,4235,4235,0
|
|
20250117,115500,349059310,4235,4235,4235,4235,1
|
|
20250117,115400,349055075,4235,4230,4235,4230,704
|
|
20250117,115300,346073685,4235,4240,4240,4235,1256
|
|
20250117,115200,340754475,4235,4235,4235,4235,0
|
|
20250117,115100,340754475,4235,4235,4235,4235,0
|
|
20250117,115000,340754475,4235,4235,4235,4235,24
|
|
20250117,114900,340652835,4235,4235,4235,4235,0
|
|
20250117,114800,340652835,4235,4235,4235,4235,0
|
|
20250117,114700,340652835,4235,4235,4235,4235,0
|
|
20250117,114600,340652835,4235,4235,4235,4235,3
|
|
20250117,114500,340640130,4230,4230,4230,4230,0
|
|
20250117,114400,340640130,4230,4230,4230,4230,0
|
|
20250117,114300,340640130,4230,4230,4230,4230,0
|
|
20250117,114200,340640130,4230,4230,4230,4230,0
|
|
20250117,114100,340640130,4230,4230,4230,4230,188
|
|
20250117,114000,339844890,4245,4245,4245,4245,10
|
|
20250117,113900,339802440,4245,4245,4245,4245,0
|
|
20250117,113800,339802440,4245,4245,4245,4245,100
|
|
20250117,113700,339377940,4240,4240,4240,4240,51
|
|
20250117,113600,339161700,4230,4230,4230,4230,207
|
|
20250117,113500,338286090,4230,4235,4235,4230,134
|
|
20250117,113400,337719220,4230,4230,4230,4230,1
|
|
20250117,113300,337714990,4230,4230,4230,4230,0
|
|
20250117,113200,337714990,4230,4230,4230,4230,12
|
|
20250117,113100,337664230,4230,4230,4230,4230,16
|
|
20250117,113000,337596550,4245,4245,4245,4245,2
|
|
20250117,112900,337588060,4230,4230,4230,4230,71
|
|
20250117,112800,337287730,4240,4235,4240,4235,246
|
|
20250117,112700,336244740,4240,4240,4240,4240,50
|
|
20250117,112600,336032740,4240,4240,4240,4240,10
|
|
20250117,112500,335990340,4235,4235,4235,4235,23
|
|
20250117,112400,335892935,4235,4235,4235,4235,78
|
|
20250117,112300,335562605,4235,4235,4235,4235,0
|
|
20250117,112200,335562605,4235,4235,4235,4235,0
|
|
20250117,112100,335562605,4235,4235,4235,4235,11
|
|
20250117,112000,335516020,4235,4230,4235,4230,15
|
|
20250117,111900,335452565,4220,4220,4220,4220,0
|
|
20250117,111800,335452565,4220,4220,4220,4220,999
|
|
20250117,111700,331236785,4220,4220,4220,4220,0
|
|
20250117,111600,331236785,4220,4220,4220,4220,1
|
|
20250117,111500,331232565,4220,4220,4220,4220,9
|
|
20250117,111400,331194585,4220,4230,4230,4220,42
|
|
20250117,111300,331016945,4230,4230,4230,4230,0
|
|
20250117,111200,331016945,4230,4230,4230,4230,72
|
|
20250117,111100,330712385,4235,4235,4235,4235,200
|
|
20250117,111000,329865385,4220,4220,4220,4220,1
|
|
20250117,110900,329861165,4225,4225,4225,4225,0
|
|
20250117,110800,329861165,4225,4225,4225,4225,0
|
|
20250117,110700,329861165,4225,4225,4225,4225,2
|
|
20250117,110600,329852715,4220,4220,4220,4220,0
|
|
20250117,110500,329852715,4220,4220,4220,4220,50
|
|
20250117,110400,329641715,4215,4220,4220,4215,138
|
|
20250117,110300,329059800,4220,4220,4220,4220,70
|
|
20250117,110200,328764400,4220,4220,4220,4220,0
|
|
20250117,110100,328764400,4220,4220,4220,4220,2
|
|
20250117,110000,328755960,4220,4220,4220,4220,50
|
|
20250117,105900,328544960,4220,4220,4220,4220,30
|
|
20250117,105800,328418360,4215,4215,4215,4215,0
|
|
20250117,105700,328418360,4215,4215,4215,4215,0
|
|
20250117,105600,328418360,4215,4215,4215,4215,0
|
|
20250117,105500,328418360,4215,4215,4235,4215,190
|
|
20250117,105400,327617430,4230,4225,4230,4225,150
|
|
20250117,105300,326982980,4220,4220,4220,4220,0
|
|
20250117,105200,326982980,4220,4220,4220,4220,259
|
|
20250117,105100,325890000,4225,4220,4225,4220,294
|
|
20250117,105000,324649170,4220,4220,4220,4215,175
|
|
20250117,104900,323910675,4220,4220,4220,4220,66
|
|
20250117,104800,323632155,4210,4210,4210,4210,103
|
|
20250117,104700,323198525,4210,4210,4210,4210,276
|
|
20250117,104600,322036565,4205,4205,4205,4205,55
|
|
20250117,104500,321805290,4195,4195,4195,4195,56
|
|
20250117,104400,321570370,4195,4195,4195,4195,0
|
|
20250117,104300,321570370,4195,4200,4200,4195,511
|
|
20250117,104200,319424220,4200,4190,4200,4190,309
|
|
20250117,104100,318127620,4195,4200,4200,4190,3269
|
|
20250117,104000,304401385,4200,4205,4205,4200,845
|
|
20250117,103900,300851460,4205,4205,4205,4205,111
|
|
20250117,103800,300384705,4205,4210,4210,4205,3472
|
|
20250117,103700,285775405,4215,4215,4215,4215,2179
|
|
20250117,103600,276590920,4220,4220,4220,4220,22
|
|
20250117,103500,276498080,4220,4220,4220,4220,20
|
|
20250117,103400,276413680,4220,4220,4220,4215,2473
|
|
20250117,103300,265979620,4225,4225,4225,4225,108
|
|
20250117,103200,265523320,4220,4220,4220,4220,0
|
|
20250117,103100,265523320,4220,4225,4225,4220,991
|
|
20250117,103000,261341250,4220,4220,4220,4220,0
|
|
20250117,102900,261341250,4220,4220,4220,4220,0
|
|
20250117,102800,261341250,4220,4220,4220,4220,432
|
|
20250117,102700,259518210,4230,4230,4230,4220,342
|
|
20250117,102600,258073570,4220,4220,4220,4220,0
|
|
20250117,102500,258073570,4220,4220,4220,4220,43
|
|
20250117,102400,257892110,4220,4230,4230,4220,35
|
|
20250117,102300,257744160,4230,4230,4230,4230,47
|
|
20250117,102200,257545350,4220,4220,4220,4220,9
|
|
20250117,102100,257507370,4220,4220,4220,4220,152
|
|
20250117,102000,256865930,4225,4225,4225,4225,21
|
|
20250117,101900,256777205,4230,4230,4230,4230,5
|
|
20250117,101800,256756055,4225,4225,4225,4225,0
|
|
20250117,101700,256756055,4225,4225,4225,4225,1762
|
|
20250117,101600,249311605,4225,4225,4225,4225,0
|
|
20250117,101500,249311605,4225,4235,4235,4225,7
|
|
20250117,101400,249281980,4235,4235,4235,4235,1
|
|
20250117,101300,249277745,4235,4235,4235,4235,0
|
|
20250117,101200,249277745,4235,4235,4235,4235,1
|
|
20250117,101100,249273510,4220,4220,4220,4220,70
|
|
20250117,101000,248978110,4220,4235,4235,4220,212
|
|
20250117,100900,248083230,4235,4235,4235,4235,31
|
|
20250117,100800,247951945,4235,4235,4235,4235,31
|
|
20250117,100700,247820660,4235,4235,4235,4235,0
|
|
20250117,100600,247820660,4235,4235,4235,4230,24
|
|
20250117,100500,247719070,4225,4225,4225,4225,326
|
|
20250117,100400,246341720,4225,4225,4225,4225,300
|
|
20250117,100300,245074220,4225,4230,4230,4225,5
|
|
20250117,100200,245053075,4230,4230,4230,4230,262
|
|
20250117,100100,243944815,4225,4220,4225,4215,290
|
|
20250117,100000,242721810,4220,4225,4225,4220,539
|
|
20250117,095900,240446870,4220,4220,4220,4220,276
|
|
20250117,095800,239282150,4220,4225,4230,4220,234
|
|
20250117,095700,238293375,4230,4230,4230,4230,59
|
|
20250117,095600,238043805,4230,4225,4230,4220,310
|
|
20250117,095500,236733010,4225,4235,4235,4225,20
|
|
20250117,095400,236648490,4225,4230,4240,4225,1629
|
|
20250117,095300,229764920,4245,4245,4245,4245,1
|
|
20250117,095200,229760675,4225,4245,4245,4225,560
|
|
20250117,095100,227392335,4245,4230,4245,4230,317
|
|
20250117,095000,226050510,4240,4240,4240,4240,10
|
|
20250117,094900,226008110,4245,4245,4245,4235,80
|
|
20250117,094800,225668770,4230,4240,4245,4230,168
|
|
20250117,094700,224957940,4240,4240,4240,4230,37
|
|
20250117,094600,224801385,4240,4230,4240,4230,208
|
|
20250117,094500,223920400,4235,4225,4235,4220,1673
|
|
20250117,094400,216860055,4235,4225,4235,4220,709
|
|
20250117,094300,213867605,4220,4240,4240,4220,3365
|
|
20250117,094200,199650450,4235,4235,4235,4235,206
|
|
20250117,094100,198778040,4235,4250,4250,4235,1176
|
|
20250117,094000,193787755,4255,4260,4260,4255,362
|
|
20250117,093900,192247355,4260,4265,4265,4260,1048
|
|
20250117,093800,187779095,4270,4270,4270,4270,0
|
|
20250117,093700,187779095,4270,4275,4275,4270,2044
|
|
20250117,093600,179050370,4275,4275,4275,4275,12
|
|
20250117,093500,178999070,4270,4275,4275,4270,460
|
|
20250117,093400,177034405,4285,4285,4285,4285,1
|
|
20250117,093300,177030120,4285,4285,4285,4285,1
|
|
20250117,093200,177025835,4280,4290,4290,4280,150
|
|
20250117,093100,176382640,4290,4290,4295,4290,170
|
|
20250117,093000,175652790,4290,4280,4295,4280,179
|
|
20250117,092900,174885065,4270,4270,4275,4270,488
|
|
20250117,092800,172801300,4270,4275,4275,4270,234
|
|
20250117,092700,171802115,4270,4280,4280,4270,513
|
|
20250117,092600,169611215,4280,4275,4280,4275,65
|
|
20250117,092500,169333290,4270,4270,4275,4265,502
|
|
20250117,092400,167189585,4270,4275,4275,4270,1319
|
|
20250117,092300,161557335,4275,4280,4280,4275,53
|
|
20250117,092200,161330545,4275,4275,4280,4275,13
|
|
20250117,092100,161274945,4260,4265,4265,4260,476
|
|
20250117,092000,159247160,4260,4260,4260,4260,0
|
|
20250117,091900,159247160,4260,4270,4275,4255,2447
|
|
20250117,091800,148798880,4270,4275,4275,4270,35
|
|
20250117,091700,148649405,4270,4270,4270,4270,513
|
|
20250117,091600,146458895,4270,4280,4280,4270,263
|
|
20250117,091500,145334825,4280,4260,4280,4260,187
|
|
20250117,091400,144534505,4265,4275,4275,4265,563
|
|
20250117,091300,142130380,4280,4285,4285,4280,349
|
|
20250117,091200,140636190,4290,4290,4290,4290,15
|
|
20250117,091100,140571840,4290,4290,4290,4280,1583
|
|
20250117,091000,133787135,4290,4295,4295,4290,433
|
|
20250117,090900,131927665,4295,4300,4305,4290,996
|
|
20250117,090800,127640840,4290,4300,4305,4290,832
|
|
20250117,090700,124067475,4305,4285,4305,4285,2531
|
|
20250117,090600,113177585,4285,4265,4305,4265,1631
|
|
20250117,090500,106189470,4260,4225,4260,4220,3960
|
|
20250117,090400,89422335,4225,4240,4245,4225,2104
|
|
20250117,090300,80531865,4225,4230,4235,4225,964
|
|
20250117,090200,76455140,4250,4275,4275,4215,5723
|
|
20250117,090100,52220890,4255,4280,4305,4255,5358
|
|
20250117,090000,29337670,4280,4280,4305,4280,6854
|