644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,194100,581149580,4120,4120,4120,4120,2447
|
|
20250122,194000,581149580,4120,4120,4120,4120,0
|
|
20250122,193900,581149580,4120,4120,4120,4120,0
|
|
20250122,193800,581149580,4120,4120,4120,4120,0
|
|
20250122,193700,581149580,4120,4120,4120,4120,0
|
|
20250122,193600,581149580,4120,4120,4120,4120,0
|
|
20250122,193500,581149580,4120,4120,4120,4120,0
|
|
20250122,193400,581149580,4120,4120,4120,4120,0
|
|
20250122,193300,581149580,4120,4120,4120,4120,0
|
|
20250122,193200,581149580,4120,4120,4120,4120,0
|
|
20250122,193100,581149580,4120,4120,4120,4120,0
|
|
20250122,193000,581149580,4120,4120,4120,4120,0
|
|
20250122,192900,581149580,4120,4120,4120,4120,0
|
|
20250122,192800,581149580,4120,4120,4120,4120,0
|
|
20250122,192700,581149580,4120,4120,4120,4120,0
|
|
20250122,192600,581149580,4120,4120,4120,4120,0
|
|
20250122,192500,581149580,4120,4120,4120,4120,0
|
|
20250122,192400,581149580,4120,4120,4120,4120,0
|
|
20250122,192300,581149580,4120,4120,4120,4120,0
|
|
20250122,192200,581149580,4120,4120,4120,4120,0
|
|
20250122,192100,581149580,4120,4120,4120,4120,0
|
|
20250122,192000,581149580,4120,4120,4120,4120,0
|
|
20250122,191900,581149580,4120,4120,4120,4120,0
|
|
20250122,191800,581149580,4120,4120,4120,4120,0
|
|
20250122,191700,581149580,4120,4120,4120,4120,0
|
|
20250122,191600,581149580,4120,4120,4120,4120,0
|
|
20250122,191500,581149580,4120,4120,4120,4120,0
|
|
20250122,191400,581149580,4120,4120,4120,4120,0
|
|
20250122,191300,581149580,4120,4120,4120,4120,0
|
|
20250122,191200,581149580,4120,4120,4120,4120,0
|
|
20250122,191100,581149580,4120,4120,4120,4120,2447
|
|
20250122,191000,581149580,4120,4120,4120,4120,0
|
|
20250122,190900,581149580,4120,4120,4120,4120,0
|
|
20250122,190800,581149580,4120,4120,4120,4120,0
|
|
20250122,190700,581149580,4120,4120,4120,4120,0
|
|
20250122,190600,581149580,4120,4120,4120,4120,0
|
|
20250122,190500,581149580,4120,4120,4120,4120,0
|
|
20250122,190400,581149580,4120,4120,4120,4120,0
|
|
20250122,190300,581149580,4120,4120,4120,4120,0
|
|
20250122,190200,581149580,4120,4120,4120,4120,0
|
|
20250122,190100,581149580,4120,4120,4120,4120,0
|
|
20250122,190000,581149580,4120,4120,4120,4120,0
|
|
20250122,185900,581149580,4120,4120,4120,4120,0
|
|
20250122,185800,581149580,4120,4120,4120,4120,0
|
|
20250122,185700,581149580,4120,4120,4120,4120,0
|
|
20250122,185600,581149580,4120,4120,4120,4120,0
|
|
20250122,185500,581149580,4120,4120,4120,4120,0
|
|
20250122,185400,581149580,4120,4120,4120,4120,0
|
|
20250122,185300,581149580,4120,4120,4120,4120,0
|
|
20250122,185200,581149580,4120,4120,4120,4120,0
|
|
20250122,185100,581149580,4120,4120,4120,4120,0
|
|
20250122,185000,581149580,4120,4120,4120,4120,0
|
|
20250122,184900,581149580,4120,4120,4120,4120,0
|
|
20250122,184800,581149580,4120,4120,4120,4120,0
|
|
20250122,184700,581149580,4120,4120,4120,4120,0
|
|
20250122,184600,581149580,4120,4120,4120,4120,0
|
|
20250122,184500,581149580,4120,4120,4120,4120,0
|
|
20250122,184400,581149580,4120,4120,4120,4120,0
|
|
20250122,184300,581149580,4120,4120,4120,4120,0
|
|
20250122,184200,581149580,4120,4120,4120,4120,0
|
|
20250122,184100,581149580,4120,4120,4120,4120,2447
|
|
20250122,184000,581149580,4120,4120,4120,4120,0
|
|
20250122,183900,581149580,4120,4120,4120,4120,0
|
|
20250122,183800,581149580,4120,4120,4120,4120,0
|
|
20250122,183700,581149580,4120,4120,4120,4120,0
|
|
20250122,183600,581149580,4120,4120,4120,4120,0
|
|
20250122,183500,581149580,4120,4120,4120,4120,0
|
|
20250122,183400,581149580,4120,4120,4120,4120,0
|
|
20250122,183300,581149580,4120,4120,4120,4120,0
|
|
20250122,183200,581149580,4120,4120,4120,4120,0
|
|
20250122,183100,581149580,4120,4120,4120,4120,0
|
|
20250122,183000,581149580,4120,4120,4120,4120,0
|
|
20250122,182900,581149580,4120,4120,4120,4120,0
|
|
20250122,182800,581149580,4120,4120,4120,4120,0
|
|
20250122,182700,581149580,4120,4120,4120,4120,0
|
|
20250122,182600,581149580,4120,4120,4120,4120,0
|
|
20250122,182500,581149580,4120,4120,4120,4120,0
|
|
20250122,182400,581149580,4120,4120,4120,4120,0
|
|
20250122,182300,581149580,4120,4120,4120,4120,0
|
|
20250122,182200,581149580,4120,4120,4120,4120,0
|
|
20250122,182100,581149580,4120,4120,4120,4120,0
|
|
20250122,182000,581149580,4120,4120,4120,4120,0
|
|
20250122,181900,581149580,4120,4120,4120,4120,0
|
|
20250122,181800,581149580,4120,4120,4120,4120,0
|
|
20250122,181700,581149580,4120,4120,4120,4120,0
|
|
20250122,181600,581149580,4120,4120,4120,4120,0
|
|
20250122,181500,581149580,4120,4120,4120,4120,0
|
|
20250122,181400,581149580,4120,4120,4120,4120,0
|
|
20250122,181300,581149580,4120,4120,4120,4120,0
|
|
20250122,181200,581149580,4120,4120,4120,4120,0
|
|
20250122,181100,581149580,4120,4120,4120,4120,2447
|
|
20250122,181000,581149580,4120,4120,4120,4120,0
|
|
20250122,180900,581149580,4120,4120,4120,4120,0
|
|
20250122,180800,581149580,4120,4120,4120,4120,0
|
|
20250122,180700,581149580,4120,4120,4120,4120,0
|
|
20250122,180600,581149580,4120,4120,4120,4120,0
|
|
20250122,180500,581149580,4120,4120,4120,4120,0
|
|
20250122,180400,581149580,4120,4120,4120,4120,0
|
|
20250122,180300,581149580,4120,4120,4120,4120,0
|
|
20250122,180200,581149580,4120,4120,4120,4120,0
|
|
20250122,180100,581149580,4120,4120,4120,4120,0
|
|
20250122,180000,581149580,4120,4120,4120,4120,0
|
|
20250122,175900,581149580,4120,4120,4120,4120,0
|
|
20250122,175800,581149580,4120,4120,4120,4120,0
|
|
20250122,175700,581149580,4120,4120,4120,4120,0
|
|
20250122,175600,581149580,4120,4120,4120,4120,0
|
|
20250122,175500,581149580,4120,4120,4120,4120,0
|
|
20250122,175400,581149580,4120,4120,4120,4120,0
|
|
20250122,175300,581149580,4120,4120,4120,4120,0
|
|
20250122,175200,581149580,4120,4120,4120,4120,0
|
|
20250122,175100,581149580,4120,4120,4120,4120,0
|
|
20250122,175000,581149580,4120,4120,4120,4120,0
|
|
20250122,174900,581149580,4120,4120,4120,4120,0
|
|
20250122,174800,581149580,4120,4120,4120,4120,0
|
|
20250122,174700,581149580,4120,4120,4120,4120,0
|
|
20250122,174600,581149580,4120,4120,4120,4120,0
|
|
20250122,174500,581149580,4120,4120,4120,4120,0
|
|
20250122,174400,581149580,4120,4120,4120,4120,0
|
|
20250122,174300,581149580,4120,4120,4120,4120,0
|
|
20250122,174200,581149580,4120,4120,4120,4120,0
|
|
20250122,174100,581149580,4120,4120,4120,4120,2447
|
|
20250122,174000,581149580,4120,4120,4120,4120,0
|
|
20250122,173900,581149580,4120,4120,4120,4120,0
|
|
20250122,173800,581149580,4120,4120,4120,4120,0
|
|
20250122,173700,581149580,4120,4120,4120,4120,0
|
|
20250122,173600,581149580,4120,4120,4120,4120,0
|
|
20250122,173500,581149580,4120,4120,4120,4120,0
|
|
20250122,173400,581149580,4120,4120,4120,4120,0
|
|
20250122,173300,581149580,4120,4120,4120,4120,0
|
|
20250122,173200,581149580,4120,4120,4120,4120,0
|
|
20250122,173100,581149580,4120,4120,4120,4120,0
|
|
20250122,173000,581149580,4120,4120,4120,4120,0
|
|
20250122,172900,581149580,4120,4120,4120,4120,0
|
|
20250122,172800,581149580,4120,4120,4120,4120,0
|
|
20250122,172700,581149580,4120,4120,4120,4120,0
|
|
20250122,172600,581149580,4120,4120,4120,4120,0
|
|
20250122,172500,581149580,4120,4120,4120,4120,0
|
|
20250122,172400,581149580,4120,4120,4120,4120,0
|
|
20250122,172300,581149580,4120,4120,4120,4120,0
|
|
20250122,172200,581149580,4120,4120,4120,4120,0
|
|
20250122,172100,581149580,4120,4120,4120,4120,0
|
|
20250122,172000,581149580,4120,4120,4120,4120,0
|
|
20250122,171900,581149580,4120,4120,4120,4120,0
|
|
20250122,171800,581149580,4120,4120,4120,4120,0
|
|
20250122,171700,581149580,4120,4120,4120,4120,0
|
|
20250122,171600,581149580,4120,4120,4120,4120,0
|
|
20250122,171500,581149580,4120,4120,4120,4120,0
|
|
20250122,171400,581149580,4120,4120,4120,4120,0
|
|
20250122,171300,581149580,4120,4120,4120,4120,0
|
|
20250122,171200,581149580,4120,4120,4120,4120,0
|
|
20250122,171100,581149580,4120,4120,4120,4120,2447
|
|
20250122,171000,581149580,4120,4120,4120,4120,0
|
|
20250122,170900,581149580,4120,4120,4120,4120,0
|
|
20250122,170800,581149580,4120,4120,4120,4120,0
|
|
20250122,170700,581149580,4120,4120,4120,4120,0
|
|
20250122,170600,581149580,4120,4120,4120,4120,0
|
|
20250122,170500,581149580,4120,4120,4120,4120,0
|
|
20250122,170400,581149580,4120,4120,4120,4120,0
|
|
20250122,170300,581149580,4120,4120,4120,4120,0
|
|
20250122,170200,581149580,4120,4120,4120,4120,0
|
|
20250122,170100,581149580,4120,4120,4120,4120,0
|
|
20250122,170000,581149580,4120,4120,4120,4120,0
|
|
20250122,165900,581149580,4120,4120,4120,4120,0
|
|
20250122,165800,581149580,4120,4120,4120,4120,0
|
|
20250122,165700,581149580,4120,4120,4120,4120,0
|
|
20250122,165600,581149580,4120,4120,4120,4120,0
|
|
20250122,165500,581149580,4120,4120,4120,4120,0
|
|
20250122,165400,581149580,4120,4120,4120,4120,0
|
|
20250122,165300,581149580,4120,4120,4120,4120,0
|
|
20250122,165200,581149580,4120,4120,4120,4120,0
|
|
20250122,165100,581149580,4120,4120,4120,4120,0
|
|
20250122,165000,581149580,4120,4120,4120,4120,0
|
|
20250122,164900,581149580,4120,4120,4120,4120,0
|
|
20250122,164800,581149580,4120,4120,4120,4120,0
|
|
20250122,164700,581149580,4120,4120,4120,4120,0
|
|
20250122,164600,581149580,4120,4120,4120,4120,0
|
|
20250122,164500,581149580,4120,4120,4120,4120,0
|
|
20250122,164400,581149580,4120,4120,4120,4120,0
|
|
20250122,164300,581149580,4120,4120,4120,4120,0
|
|
20250122,164200,581149580,4120,4120,4120,4120,0
|
|
20250122,164100,581149580,4120,4120,4120,4120,2447
|
|
20250122,164000,581149580,4120,4120,4120,4120,0
|
|
20250122,163900,581149580,4120,4120,4120,4120,0
|
|
20250122,163800,581149580,4120,4120,4120,4120,0
|
|
20250122,163700,581149580,4120,4120,4120,4120,0
|
|
20250122,163600,581149580,4120,4120,4120,4120,0
|
|
20250122,163500,581149580,4120,4120,4120,4120,0
|
|
20250122,163400,581149580,4120,4120,4120,4120,0
|
|
20250122,163300,581149580,4120,4120,4120,4120,0
|
|
20250122,163200,581149580,4120,4120,4120,4120,0
|
|
20250122,163100,581149580,4120,4120,4120,4120,0
|
|
20250122,163000,581149580,4120,4120,4120,4120,0
|
|
20250122,162900,581149580,4120,4120,4120,4120,0
|
|
20250122,162800,581149580,4120,4120,4120,4120,0
|
|
20250122,162700,581149580,4120,4120,4120,4120,0
|
|
20250122,162600,581149580,4120,4120,4120,4120,0
|
|
20250122,162500,581149580,4120,4120,4120,4120,0
|
|
20250122,162400,581149580,4120,4120,4120,4120,0
|
|
20250122,162300,581149580,4120,4120,4120,4120,0
|
|
20250122,162200,581149580,4120,4120,4120,4120,0
|
|
20250122,162100,581149580,4120,4120,4120,4120,0
|
|
20250122,162000,581149580,4120,4120,4120,4120,0
|
|
20250122,161900,581149580,4120,4120,4120,4120,0
|
|
20250122,161800,581149580,4120,4120,4120,4120,0
|
|
20250122,161700,581149580,4120,4120,4120,4120,0
|
|
20250122,161600,581149580,4120,4120,4120,4120,0
|
|
20250122,161500,581149580,4120,4120,4120,4120,0
|
|
20250122,161400,581149580,4120,4120,4120,4120,0
|
|
20250122,161300,581149580,4120,4120,4120,4120,0
|
|
20250122,161200,581149580,4120,4120,4120,4120,0
|
|
20250122,161100,581149580,4120,4120,4120,4120,2447
|
|
20250122,161000,581149580,4120,4120,4120,4120,0
|
|
20250122,160900,581149580,4120,4120,4120,4120,0
|
|
20250122,160800,581149580,4120,4120,4120,4120,0
|
|
20250122,160700,581149580,4120,4120,4120,4120,0
|
|
20250122,160600,581149580,4120,4120,4120,4120,0
|
|
20250122,160500,581149580,4120,4120,4120,4120,0
|
|
20250122,160400,581149580,4120,4120,4120,4120,0
|
|
20250122,160300,581149580,4120,4120,4120,4120,0
|
|
20250122,160200,581149580,4120,4120,4120,4120,0
|
|
20250122,160100,581149580,4120,4120,4120,4120,0
|
|
20250122,160000,581149580,4120,4120,4120,4120,0
|
|
20250122,155900,581149580,4120,4120,4120,4120,0
|
|
20250122,155800,581149580,4120,4120,4120,4120,0
|
|
20250122,155700,581149580,4120,4120,4120,4120,0
|
|
20250122,155600,581149580,4120,4120,4120,4120,0
|
|
20250122,155500,581149580,4120,4120,4120,4120,0
|
|
20250122,155400,581149580,4120,4120,4120,4120,0
|
|
20250122,155300,581149580,4120,4120,4120,4120,0
|
|
20250122,155200,581149580,4120,4120,4120,4120,0
|
|
20250122,155100,581149580,4120,4120,4120,4120,0
|
|
20250122,155000,581149580,4120,4120,4120,4120,0
|
|
20250122,154900,581149580,4120,4120,4120,4120,0
|
|
20250122,154800,581149580,4120,4120,4120,4120,0
|
|
20250122,154700,581149580,4120,4120,4120,4120,0
|
|
20250122,154600,581149580,4120,4120,4120,4120,0
|
|
20250122,154500,581149580,4120,4120,4120,4120,0
|
|
20250122,154400,581149580,4120,4120,4120,4120,0
|
|
20250122,154300,581149580,4120,4120,4120,4120,0
|
|
20250122,154200,581149580,4120,4120,4120,4120,0
|
|
20250122,154100,581149580,4120,4120,4120,4120,2447
|
|
20250122,154000,581149580,4120,4120,4120,4120,0
|
|
20250122,153900,581149580,4120,4120,4120,4120,0
|
|
20250122,153800,581149580,4120,4120,4120,4120,0
|
|
20250122,153700,581149580,4120,4120,4120,4120,0
|
|
20250122,153600,581149580,4120,4120,4120,4120,0
|
|
20250122,153500,581149580,4120,4120,4120,4120,0
|
|
20250122,153400,581149580,4120,4120,4120,4120,0
|
|
20250122,153300,581149580,4120,4120,4120,4120,0
|
|
20250122,153200,581149580,4120,4120,4120,4120,0
|
|
20250122,153100,581149580,4120,4120,4120,4120,0
|
|
20250122,153000,581149580,4120,4120,4120,4120,2447
|
|
20250122,152900,571067940,4095,4095,4095,4095,0
|
|
20250122,152800,571067940,4095,4095,4095,4095,0
|
|
20250122,152700,571067940,4095,4095,4095,4095,0
|
|
20250122,152600,571067940,4095,4095,4095,4095,0
|
|
20250122,152500,571067940,4095,4095,4095,4095,0
|
|
20250122,152400,571067940,4095,4095,4095,4095,0
|
|
20250122,152300,571067940,4095,4095,4095,4095,0
|
|
20250122,152200,571067940,4095,4095,4095,4095,0
|
|
20250122,152100,571067940,4095,4095,4095,4095,0
|
|
20250122,152000,571067940,4095,4095,4095,4095,0
|
|
20250122,151900,571067940,4095,4100,4125,4095,294
|
|
20250122,151800,569861695,4100,4100,4100,4100,268
|
|
20250122,151700,568762895,4115,4115,4115,4115,505
|
|
20250122,151600,566684820,4115,4105,4115,4100,1055
|
|
20250122,151500,562349495,4110,4100,4115,4100,953
|
|
20250122,151400,558431115,4110,4100,4110,4100,6
|
|
20250122,151300,558406505,4100,4100,4100,4100,2
|
|
20250122,151200,558398305,4100,4100,4100,4100,8
|
|
20250122,151100,558365505,4100,4100,4100,4100,165
|
|
20250122,151000,557689005,4100,4100,4100,4100,3
|
|
20250122,150900,557676705,4100,4100,4100,4100,62
|
|
20250122,150800,557422505,4100,4100,4100,4100,2
|
|
20250122,150700,557414305,4100,4100,4100,4100,12
|
|
20250122,150600,557365105,4095,4095,4095,4095,0
|
|
20250122,150500,557365105,4095,4100,4100,4095,702
|
|
20250122,150400,554490065,4105,4105,4105,4105,8
|
|
20250122,150300,554457225,4100,4110,4110,4100,901
|
|
20250122,150200,550761125,4100,4100,4100,4100,174
|
|
20250122,150100,550047725,4100,4100,4100,4100,103
|
|
20250122,150000,549625425,4100,4100,4100,4100,5
|
|
20250122,145900,549604925,4100,4105,4105,4100,1533
|
|
20250122,145800,543316960,4105,4105,4105,4105,754
|
|
20250122,145700,540221790,4105,4105,4105,4105,3
|
|
20250122,145600,540209475,4105,4105,4105,4105,0
|
|
20250122,145500,540209475,4105,4115,4115,4105,50
|
|
20250122,145400,540003785,4115,4115,4115,4115,4
|
|
20250122,145300,539987325,4115,4115,4115,4115,3
|
|
20250122,145200,539974980,4115,4115,4115,4115,3
|
|
20250122,145100,539962635,4115,4115,4115,4115,0
|
|
20250122,145000,539962635,4115,4115,4115,4115,4
|
|
20250122,144900,539946175,4115,4115,4115,4115,44
|
|
20250122,144800,539765115,4115,4115,4115,4115,3
|
|
20250122,144700,539752770,4115,4105,4115,4100,269
|
|
20250122,144600,538649250,4105,4105,4105,4105,0
|
|
20250122,144500,538649250,4105,4105,4105,4105,7
|
|
20250122,144400,538620515,4105,4105,4105,4105,0
|
|
20250122,144300,538620515,4105,4105,4120,4105,199
|
|
20250122,144200,537801310,4125,4125,4125,4125,3
|
|
20250122,144100,537788935,4125,4125,4125,4125,107
|
|
20250122,144000,537347560,4125,4125,4125,4125,0
|
|
20250122,143900,537347560,4125,4125,4125,4125,4
|
|
20250122,143800,537331060,4125,4125,4125,4125,3
|
|
20250122,143700,537318685,4125,4125,4125,4125,103
|
|
20250122,143600,536893810,4125,4125,4125,4125,4
|
|
20250122,143500,536877310,4125,4125,4125,4125,0
|
|
20250122,143400,536877310,4125,4125,4125,4125,3
|
|
20250122,143300,536864935,4125,4125,4125,4125,4
|
|
20250122,143200,536848435,4090,4105,4105,4090,5000
|
|
20250122,143100,516379830,4125,4125,4125,4125,3
|
|
20250122,143000,516367455,4130,4130,4130,4130,0
|
|
20250122,142900,516367455,4130,4130,4130,4130,3
|
|
20250122,142800,516355065,4130,4130,4130,4130,4
|
|
20250122,142700,516338545,4130,4130,4130,4130,3
|
|
20250122,142600,516326155,4130,4130,4130,4130,248
|
|
20250122,142500,515301915,4105,4105,4105,4105,116
|
|
20250122,142400,514825735,4130,4130,4130,4130,4
|
|
20250122,142300,514809215,4130,4130,4130,4130,3
|
|
20250122,142200,514796825,4130,4130,4130,4130,488
|
|
20250122,142100,512781385,4130,4115,4130,4100,611
|
|
20250122,142000,510273105,4115,4115,4115,4115,0
|
|
20250122,141900,510273105,4115,4115,4115,4115,3
|
|
20250122,141800,510260760,4115,4115,4115,4115,3
|
|
20250122,141700,510248415,4115,4115,4115,4115,4
|
|
20250122,141600,510231955,4115,4115,4115,4115,4
|
|
20250122,141500,510215495,4100,4100,4100,4100,0
|
|
20250122,141400,510215495,4100,4110,4110,4100,246
|
|
20250122,141300,509206855,4110,4110,4110,4110,0
|
|
20250122,141200,509206855,4110,4110,4110,4110,1006
|
|
20250122,141100,505072195,4110,4105,4110,4100,3100
|
|
20250122,141000,492358690,4105,4105,4105,4105,0
|
|
20250122,140900,492358690,4105,4105,4105,4105,9
|
|
20250122,140800,492321745,4105,4105,4105,4105,0
|
|
20250122,140700,492321745,4105,4100,4105,4100,31
|
|
20250122,140600,492194615,4100,4100,4100,4100,0
|
|
20250122,140500,492194615,4100,4110,4110,4100,33
|
|
20250122,140400,492059285,4110,4110,4110,4110,3027
|
|
20250122,140300,479618315,4110,4110,4110,4110,3
|
|
20250122,140200,479605985,4115,4120,4120,4115,6
|
|
20250122,140100,479581275,4125,4125,4125,4125,380
|
|
20250122,140000,478013775,4125,4110,4125,4095,3971
|
|
20250122,135900,461721730,4110,4110,4110,4110,2
|
|
20250122,135800,461713510,4125,4125,4125,4125,4
|
|
20250122,135700,461697010,4125,4125,4125,4125,3
|
|
20250122,135600,461684635,4125,4125,4125,4125,3
|
|
20250122,135500,461672260,4125,4125,4125,4125,4
|
|
20250122,135400,461655760,4125,4125,4125,4125,0
|
|
20250122,135300,461655760,4125,4125,4125,4125,3
|
|
20250122,135200,461643385,4125,4125,4125,4125,3
|
|
20250122,135100,461631010,4125,4125,4125,4125,4
|
|
20250122,135000,461614510,4125,4125,4125,4125,3
|
|
20250122,134900,461602135,4125,4125,4125,4125,0
|
|
20250122,134800,461602135,4125,4125,4125,4125,1
|
|
20250122,134700,461598010,4110,4125,4125,4110,42
|
|
20250122,134600,461425330,4125,4125,4125,4125,1
|
|
20250122,134500,461421205,4110,4110,4110,4110,0
|
|
20250122,134400,461421205,4110,4110,4110,4110,1000
|
|
20250122,134300,457311205,4135,4135,4135,4135,5
|
|
20250122,134200,457290530,4105,4135,4135,4105,10526
|
|
20250122,134100,414056420,4135,4135,4135,4135,3
|
|
20250122,134000,414044015,4135,4135,4135,4135,5
|
|
20250122,133900,414023340,4120,4120,4120,4120,0
|
|
20250122,133800,414023340,4120,4120,4120,4120,213
|
|
20250122,133700,413145780,4120,4120,4120,4120,0
|
|
20250122,133600,413145780,4120,4120,4120,4120,1
|
|
20250122,133500,413141660,4120,4120,4120,4120,0
|
|
20250122,133400,413141660,4120,4120,4120,4120,40
|
|
20250122,133300,412976860,4120,4120,4120,4120,500
|
|
20250122,133200,410916860,4120,4120,4120,4120,1050
|
|
20250122,133100,406590860,4120,4135,4135,4120,600
|
|
20250122,133000,404117360,4135,4135,4135,4135,3
|
|
20250122,132900,404104955,4135,4135,4135,4135,1
|
|
20250122,132800,404100820,4120,4120,4120,4120,500
|
|
20250122,132700,402040820,4130,4130,4130,4130,500
|
|
20250122,132600,399975820,4120,4120,4120,4120,0
|
|
20250122,132500,399975820,4120,4130,4130,4120,1178
|
|
20250122,132400,395121405,4130,4130,4130,4130,303
|
|
20250122,132300,393870015,4125,4125,4125,4125,0
|
|
20250122,132200,393870015,4125,4125,4125,4125,6
|
|
20250122,132100,393845265,4120,4120,4120,4120,0
|
|
20250122,132000,393845265,4120,4120,4120,4120,0
|
|
20250122,131900,393845265,4120,4120,4120,4120,0
|
|
20250122,131800,393845265,4120,4120,4120,4120,0
|
|
20250122,131700,393845265,4120,4120,4120,4120,0
|
|
20250122,131600,393845265,4120,4120,4120,4120,0
|
|
20250122,131500,393845265,4120,4120,4120,4120,225
|
|
20250122,131400,392918265,4120,4120,4120,4120,4
|
|
20250122,131300,392901785,4120,4120,4120,4120,0
|
|
20250122,131200,392901785,4120,4120,4120,4120,3
|
|
20250122,131100,392889425,4120,4120,4120,4120,3
|
|
20250122,131000,392877065,4120,4120,4120,4120,13
|
|
20250122,130900,392823505,4120,4120,4120,4120,30
|
|
20250122,130800,392699905,4115,4115,4115,4115,0
|
|
20250122,130700,392699905,4115,4115,4115,4115,19
|
|
20250122,130600,392621720,4115,4115,4115,4115,0
|
|
20250122,130500,392621720,4115,4115,4115,4115,0
|
|
20250122,130400,392621720,4115,4115,4115,4115,0
|
|
20250122,130300,392621720,4115,4115,4115,4115,6
|
|
20250122,130200,392597030,4115,4115,4115,4115,0
|
|
20250122,130100,392597030,4115,4115,4115,4115,0
|
|
20250122,130000,392597030,4115,4115,4115,4115,0
|
|
20250122,125900,392597030,4115,4115,4115,4115,0
|
|
20250122,125800,392597030,4115,4115,4115,4115,0
|
|
20250122,125700,392597030,4115,4115,4115,4115,0
|
|
20250122,125600,392597030,4115,4115,4115,4115,0
|
|
20250122,125500,392597030,4115,4115,4115,4115,0
|
|
20250122,125400,392597030,4115,4115,4115,4115,1
|
|
20250122,125300,392592915,4115,4115,4115,4115,0
|
|
20250122,125200,392592915,4115,4115,4115,4115,0
|
|
20250122,125100,392592915,4115,4115,4115,4115,0
|
|
20250122,125000,392592915,4115,4125,4125,4115,203
|
|
20250122,124900,391757540,4125,4125,4125,4125,1
|
|
20250122,124800,391753415,4115,4115,4115,4115,1704
|
|
20250122,124700,384741455,4115,4115,4115,4115,18
|
|
20250122,124600,384667385,4115,4120,4120,4115,1989
|
|
20250122,124500,376477615,4120,4120,4120,4120,60
|
|
20250122,124400,376230415,4115,4115,4115,4115,0
|
|
20250122,124300,376230415,4115,4115,4115,4115,155
|
|
20250122,124200,375592590,4115,4115,4115,4115,0
|
|
20250122,124100,375592590,4115,4115,4115,4115,0
|
|
20250122,124000,375592590,4115,4115,4115,4115,0
|
|
20250122,123900,375592590,4115,4130,4130,4115,373
|
|
20250122,123800,374055960,4130,4130,4130,4130,3
|
|
20250122,123700,374043570,4130,4130,4130,4130,1
|
|
20250122,123600,374039440,4120,4120,4120,4120,0
|
|
20250122,123500,374039440,4120,4120,4120,4120,0
|
|
20250122,123400,374039440,4120,4120,4120,4120,0
|
|
20250122,123300,374039440,4120,4120,4120,4120,0
|
|
20250122,123200,374039440,4120,4120,4120,4120,3
|
|
20250122,123100,374027080,4130,4130,4130,4130,3
|
|
20250122,123000,374014690,4130,4130,4130,4130,3
|
|
20250122,122900,374002300,4130,4130,4130,4130,6
|
|
20250122,122800,373977520,4130,4130,4130,4130,20
|
|
20250122,122700,373894920,4120,4120,4120,4120,0
|
|
20250122,122600,373894920,4120,4120,4120,4120,0
|
|
20250122,122500,373894920,4120,4120,4120,4120,0
|
|
20250122,122400,373894920,4120,4120,4120,4120,0
|
|
20250122,122300,373894920,4120,4120,4120,4120,0
|
|
20250122,122200,373894920,4120,4120,4120,4120,2
|
|
20250122,122100,373886680,4120,4135,4135,4120,1734
|
|
20250122,122000,366733435,4130,4130,4130,4130,11
|
|
20250122,121900,366688005,4130,4130,4130,4130,8
|
|
20250122,121800,366654965,4120,4120,4120,4120,0
|
|
20250122,121700,366654965,4120,4120,4120,4120,0
|
|
20250122,121600,366654965,4120,4120,4120,4120,265
|
|
20250122,121500,365563165,4120,4120,4120,4120,0
|
|
20250122,121400,365563165,4120,4120,4120,4120,0
|
|
20250122,121300,365563165,4120,4120,4120,4120,7
|
|
20250122,121200,365534325,4120,4120,4120,4120,3
|
|
20250122,121100,365521965,4120,4125,4125,4120,200
|
|
20250122,121000,364697495,4125,4125,4125,4125,0
|
|
20250122,120900,364697495,4125,4125,4125,4125,0
|
|
20250122,120800,364697495,4125,4125,4125,4125,1
|
|
20250122,120700,364693370,4135,4135,4135,4135,4
|
|
20250122,120600,364676830,4135,4135,4135,4135,1
|
|
20250122,120500,364672695,4125,4125,4125,4125,0
|
|
20250122,120400,364672695,4125,4125,4125,4125,40
|
|
20250122,120300,364507695,4125,4125,4125,4125,4
|
|
20250122,120200,364491195,4125,4125,4125,4125,0
|
|
20250122,120100,364491195,4125,4125,4125,4125,0
|
|
20250122,120000,364491195,4125,4125,4125,4125,1
|
|
20250122,115900,364487070,4125,4125,4125,4125,0
|
|
20250122,115800,364487070,4125,4125,4125,4125,15
|
|
20250122,115700,364425195,4120,4120,4120,4120,0
|
|
20250122,115600,364425195,4120,4120,4120,4120,0
|
|
20250122,115500,364425195,4120,4120,4120,4120,0
|
|
20250122,115400,364425195,4120,4120,4120,4120,0
|
|
20250122,115300,364425195,4120,4120,4120,4120,0
|
|
20250122,115200,364425195,4120,4120,4120,4120,0
|
|
20250122,115100,364425195,4120,4120,4120,4120,0
|
|
20250122,115000,364425195,4120,4120,4120,4120,0
|
|
20250122,114900,364425195,4120,4120,4120,4120,156
|
|
20250122,114800,363782475,4120,4120,4120,4120,0
|
|
20250122,114700,363782475,4120,4120,4120,4120,0
|
|
20250122,114600,363782475,4120,4120,4120,4120,0
|
|
20250122,114500,363782475,4120,4120,4120,4120,0
|
|
20250122,114400,363782475,4120,4120,4120,4120,8
|
|
20250122,114300,363749515,4120,4120,4120,4120,0
|
|
20250122,114200,363749515,4120,4120,4120,4120,0
|
|
20250122,114100,363749515,4120,4120,4120,4120,13
|
|
20250122,114000,363695955,4120,4120,4120,4120,0
|
|
20250122,113900,363695955,4120,4125,4125,4120,1100
|
|
20250122,113800,359163890,4125,4125,4125,4125,0
|
|
20250122,113700,359163890,4125,4125,4125,4125,0
|
|
20250122,113600,359163890,4125,4125,4125,4125,0
|
|
20250122,113500,359163890,4125,4125,4125,4125,0
|
|
20250122,113400,359163890,4125,4125,4125,4125,0
|
|
20250122,113300,359163890,4125,4130,4130,4125,618
|
|
20250122,113200,356614400,4130,4130,4130,4130,44
|
|
20250122,113100,356432680,4130,4140,4140,4130,446
|
|
20250122,113000,354587710,4140,4130,4140,4130,2
|
|
20250122,112900,354579440,4130,4130,4130,4130,1010
|
|
20250122,112800,350408140,4135,4135,4135,4135,3
|
|
20250122,112700,350395735,4135,4135,4135,4135,44
|
|
20250122,112600,350213795,4130,4130,4130,4130,0
|
|
20250122,112500,350213795,4130,4130,4130,4130,0
|
|
20250122,112400,350213795,4130,4130,4130,4130,20
|
|
20250122,112300,350131195,4130,4130,4130,4130,504
|
|
20250122,112200,348049675,4125,4125,4125,4125,0
|
|
20250122,112100,348049675,4125,4125,4125,4125,0
|
|
20250122,112000,348049675,4125,4125,4125,4125,0
|
|
20250122,111900,348049675,4125,4125,4125,4125,0
|
|
20250122,111800,348049675,4125,4125,4125,4125,0
|
|
20250122,111700,348049675,4125,4125,4125,4125,0
|
|
20250122,111600,348049675,4125,4130,4130,4125,500
|
|
20250122,111500,345986765,4130,4130,4130,4130,0
|
|
20250122,111400,345986765,4130,4130,4130,4130,3
|
|
20250122,111300,345974375,4135,4135,4135,4135,3
|
|
20250122,111200,345961970,4135,4135,4135,4135,31
|
|
20250122,111100,345833785,4135,4135,4135,4135,0
|
|
20250122,111000,345833785,4135,4135,4135,4135,1
|
|
20250122,110900,345829650,4135,4135,4135,4135,0
|
|
20250122,110800,345829650,4135,4135,4135,4135,0
|
|
20250122,110700,345829650,4135,4140,4140,4135,8
|
|
20250122,110600,345796550,4140,4140,4140,4140,3
|
|
20250122,110500,345784130,4140,4140,4140,4140,3
|
|
20250122,110400,345771710,4140,4140,4140,4140,0
|
|
20250122,110300,345771710,4140,4140,4140,4140,246
|
|
20250122,110200,344753270,4140,4140,4140,4140,3
|
|
20250122,110100,344740850,4140,4140,4140,4140,3
|
|
20250122,110000,344728430,4140,4140,4140,4140,5
|
|
20250122,105900,344707730,4125,4125,4125,4125,59
|
|
20250122,105800,344464355,4125,4125,4125,4125,101
|
|
20250122,105700,344047730,4125,4125,4125,4125,35
|
|
20250122,105600,343903355,4120,4120,4120,4120,0
|
|
20250122,105500,343903355,4120,4140,4140,4120,538
|
|
20250122,105400,341676795,4120,4120,4120,4120,8
|
|
20250122,105300,341643835,4140,4140,4140,4140,4
|
|
20250122,105200,341627275,4140,4140,4140,4140,4
|
|
20250122,105100,341610715,4140,4140,4140,4140,3
|
|
20250122,105000,341598295,4140,4140,4140,4140,1008
|
|
20250122,104900,337425175,4140,4140,4140,4140,0
|
|
20250122,104800,337425175,4140,4140,4140,4140,29
|
|
20250122,104700,337305115,4140,4120,4140,4120,8
|
|
20250122,104600,337272135,4140,4140,4140,4140,3
|
|
20250122,104500,337259715,4140,4140,4140,4115,71
|
|
20250122,104400,336967425,4115,4125,4125,4115,1808
|
|
20250122,104300,329520390,4140,4140,4140,4140,3
|
|
20250122,104200,329507970,4140,4140,4140,4140,3
|
|
20250122,104100,329495550,4140,4140,4140,4140,4
|
|
20250122,104000,329478990,4140,4140,4140,4140,3
|
|
20250122,103900,329466570,4140,4140,4140,4140,0
|
|
20250122,103800,329466570,4140,4140,4140,4140,30
|
|
20250122,103700,329342370,4140,4130,4140,4120,3607
|
|
20250122,103600,314462900,4130,4130,4130,4130,3
|
|
20250122,103500,314450510,4130,4125,4130,4125,607
|
|
20250122,103400,311944135,4125,4125,4125,4125,0
|
|
20250122,103300,311944135,4125,4125,4125,4125,0
|
|
20250122,103200,311944135,4125,4125,4125,4125,1984
|
|
20250122,103100,303760135,4125,4130,4130,4125,5
|
|
20250122,103000,303739490,4130,4130,4130,4130,4
|
|
20250122,102900,303722970,4130,4130,4130,4130,3
|
|
20250122,102800,303710580,4130,4130,4130,4130,50
|
|
20250122,102700,303504080,4130,4130,4130,4130,3
|
|
20250122,102600,303491690,4130,4130,4130,4130,1403
|
|
20250122,102500,297697300,4140,4140,4140,4140,3
|
|
20250122,102400,297684880,4140,4140,4140,4140,203
|
|
20250122,102300,296844460,4140,4140,4140,4140,0
|
|
20250122,102200,296844460,4140,4130,4140,4130,1594
|
|
20250122,102100,290259160,4140,4140,4140,4140,438
|
|
20250122,102000,288445840,4140,4140,4140,4140,3
|
|
20250122,101900,288433420,4140,4135,4140,4135,5
|
|
20250122,101800,288412740,4135,4135,4140,4135,246
|
|
20250122,101700,287395420,4130,4130,4130,4130,5
|
|
20250122,101600,287374770,4140,4140,4140,4140,3
|
|
20250122,101500,287362350,4140,4140,4140,4140,4
|
|
20250122,101400,287345790,4140,4140,4140,4140,3
|
|
20250122,101300,287333370,4140,4140,4140,4140,0
|
|
20250122,101200,287333370,4140,4140,4140,4140,4
|
|
20250122,101100,287316810,4140,4140,4140,4140,4
|
|
20250122,101000,287300250,4140,4140,4140,4140,103
|
|
20250122,100900,286873830,4140,4140,4140,4140,43
|
|
20250122,100800,286695810,4140,4140,4140,4140,0
|
|
20250122,100700,286695810,4140,4140,4140,4140,4
|
|
20250122,100600,286679250,4145,4145,4145,4145,3
|
|
20250122,100500,286666815,4145,4145,4145,4130,942
|
|
20250122,100400,282775995,4145,4145,4145,4145,4
|
|
20250122,100300,282759415,4145,4145,4145,4145,22
|
|
20250122,100200,282668225,4125,4125,4125,4125,0
|
|
20250122,100100,282668225,4125,4125,4125,4125,700
|
|
20250122,100000,279780725,4125,4125,4125,4125,2
|
|
20250122,095900,279772475,4125,4130,4130,4125,921
|
|
20250122,095800,275971330,4130,4145,4145,4130,195
|
|
20250122,095700,275165935,4145,4145,4145,4145,0
|
|
20250122,095600,275165935,4145,4145,4145,4145,4
|
|
20250122,095500,275149355,4145,4145,4145,4145,53
|
|
20250122,095400,274929670,4145,4135,4145,4135,104
|
|
20250122,095300,274498600,4135,4130,4135,4125,238
|
|
20250122,095200,273515340,4130,4130,4130,4130,270
|
|
20250122,095100,272400240,4130,4130,4130,4130,54
|
|
20250122,095000,272177220,4130,4130,4135,4130,521
|
|
20250122,094900,270023225,4150,4150,4150,4150,4
|
|
20250122,094800,270006625,4150,4150,4150,4150,3
|
|
20250122,094700,269994175,4150,4150,4150,4150,3
|
|
20250122,094600,269981725,4150,4150,4150,4150,3
|
|
20250122,094500,269969275,4150,4145,4150,4145,26
|
|
20250122,094400,269861395,4145,4130,4145,4130,1691
|
|
20250122,094300,262877550,4130,4130,4130,4130,204
|
|
20250122,094200,262035030,4130,4130,4130,4130,0
|
|
20250122,094100,262035030,4130,4130,4130,4130,492
|
|
20250122,094000,260003070,4105,4105,4105,4105,0
|
|
20250122,093900,260003070,4105,4110,4110,4105,659
|
|
20250122,093800,257294625,4105,4105,4105,4105,1
|
|
20250122,093700,257290520,4125,4125,4125,4125,219
|
|
20250122,093600,256387145,4100,4105,4105,4100,600
|
|
20250122,093500,253926650,4105,4125,4125,4105,5
|
|
20250122,093400,253906105,4125,4125,4125,4125,573
|
|
20250122,093300,251542480,4100,4115,4115,4100,893
|
|
20250122,093200,247876350,4100,4120,4125,4100,4175
|
|
20250122,093100,230714415,4115,4105,4115,4095,388
|
|
20250122,093000,229119190,4105,4105,4105,4105,386
|
|
20250122,092900,227534660,4105,4130,4155,4100,8930
|
|
20250122,092800,190806275,4160,4160,4160,4160,3
|
|
20250122,092700,190793795,4160,4160,4160,4160,0
|
|
20250122,092600,190793795,4160,4160,4160,4160,4
|
|
20250122,092500,190777155,4160,4135,4160,4135,2467
|
|
20250122,092400,180547310,4155,4135,4155,4130,3301
|
|
20250122,092300,166896655,4165,4145,4165,4145,365
|
|
20250122,092200,165380530,4145,4145,4145,4145,3
|
|
20250122,092100,165368095,4145,4130,4145,4120,2226
|
|
20250122,092000,156186135,4145,4145,4145,4145,7
|
|
20250122,091900,156157120,4165,4170,4170,4135,262
|
|
20250122,091800,155072260,4155,4170,4170,4155,174
|
|
20250122,091700,154347815,4175,4175,4175,4175,3
|
|
20250122,091600,154335290,4175,4170,4175,4170,2000
|
|
20250122,091500,145991210,4175,4170,4175,4170,14
|
|
20250122,091400,145932790,4175,4175,4175,4170,277
|
|
20250122,091300,144776335,4175,4170,4175,4155,2054
|
|
20250122,091200,136211190,4170,4155,4170,4155,1406
|
|
20250122,091100,130353940,4155,4150,4155,4150,1991
|
|
20250122,091000,122082190,4150,4110,4150,4110,763
|
|
20250122,090900,118927265,4140,4110,4140,4110,299
|
|
20250122,090800,117695405,4140,4140,4140,4105,1005
|
|
20250122,090700,113568575,4140,4125,4150,4105,2622
|
|
20250122,090600,102783510,4125,4135,4160,4125,4342
|
|
20250122,090500,84834460,4170,4130,4170,4130,1056
|
|
20250122,090400,80441745,4160,4160,4160,4130,525
|
|
20250122,090300,78258715,4160,4160,4160,4155,377
|
|
20250122,090200,76690910,4160,4170,4170,4130,2867
|
|
20250122,090100,64828335,4170,4160,4175,4160,5141
|
|
20250122,090000,43397930,4155,4130,4155,4130,10491
|