643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,194000,683404600,4155,4155,4155,4155,988
|
|
20250124,193900,683404600,4155,4155,4155,4155,0
|
|
20250124,193800,683404600,4155,4155,4155,4155,0
|
|
20250124,193700,683404600,4155,4155,4155,4155,0
|
|
20250124,193600,683404600,4155,4155,4155,4155,0
|
|
20250124,193500,683404600,4155,4155,4155,4155,0
|
|
20250124,193400,683404600,4155,4155,4155,4155,0
|
|
20250124,193300,683404600,4155,4155,4155,4155,0
|
|
20250124,193200,683404600,4155,4155,4155,4155,0
|
|
20250124,193100,683404600,4155,4155,4155,4155,0
|
|
20250124,193000,683404600,4155,4155,4155,4155,0
|
|
20250124,192900,683404600,4155,4155,4155,4155,0
|
|
20250124,192800,683404600,4155,4155,4155,4155,0
|
|
20250124,192700,683404600,4155,4155,4155,4155,0
|
|
20250124,192600,683404600,4155,4155,4155,4155,0
|
|
20250124,192500,683404600,4155,4155,4155,4155,0
|
|
20250124,192400,683404600,4155,4155,4155,4155,0
|
|
20250124,192300,683404600,4155,4155,4155,4155,0
|
|
20250124,192200,683404600,4155,4155,4155,4155,0
|
|
20250124,192100,683404600,4155,4155,4155,4155,0
|
|
20250124,192000,683404600,4155,4155,4155,4155,0
|
|
20250124,191900,683404600,4155,4155,4155,4155,0
|
|
20250124,191800,683404600,4155,4155,4155,4155,0
|
|
20250124,191700,683404600,4155,4155,4155,4155,0
|
|
20250124,191600,683404600,4155,4155,4155,4155,0
|
|
20250124,191500,683404600,4155,4155,4155,4155,0
|
|
20250124,191400,683404600,4155,4155,4155,4155,0
|
|
20250124,191300,683404600,4155,4155,4155,4155,0
|
|
20250124,191200,683404600,4155,4155,4155,4155,0
|
|
20250124,191100,683404600,4155,4155,4155,4155,0
|
|
20250124,191000,683404600,4155,4155,4155,4155,988
|
|
20250124,190900,683404600,4155,4155,4155,4155,0
|
|
20250124,190800,683404600,4155,4155,4155,4155,0
|
|
20250124,190700,683404600,4155,4155,4155,4155,0
|
|
20250124,190600,683404600,4155,4155,4155,4155,0
|
|
20250124,190500,683404600,4155,4155,4155,4155,0
|
|
20250124,190400,683404600,4155,4155,4155,4155,0
|
|
20250124,190300,683404600,4155,4155,4155,4155,0
|
|
20250124,190200,683404600,4155,4155,4155,4155,0
|
|
20250124,190100,683404600,4155,4155,4155,4155,0
|
|
20250124,190000,683404600,4155,4155,4155,4155,0
|
|
20250124,185900,683404600,4155,4155,4155,4155,0
|
|
20250124,185800,683404600,4155,4155,4155,4155,0
|
|
20250124,185700,683404600,4155,4155,4155,4155,0
|
|
20250124,185600,683404600,4155,4155,4155,4155,0
|
|
20250124,185500,683404600,4155,4155,4155,4155,0
|
|
20250124,185400,683404600,4155,4155,4155,4155,0
|
|
20250124,185300,683404600,4155,4155,4155,4155,0
|
|
20250124,185200,683404600,4155,4155,4155,4155,0
|
|
20250124,185100,683404600,4155,4155,4155,4155,0
|
|
20250124,185000,683404600,4155,4155,4155,4155,0
|
|
20250124,184900,683404600,4155,4155,4155,4155,0
|
|
20250124,184800,683404600,4155,4155,4155,4155,0
|
|
20250124,184700,683404600,4155,4155,4155,4155,0
|
|
20250124,184600,683404600,4155,4155,4155,4155,0
|
|
20250124,184500,683404600,4155,4155,4155,4155,0
|
|
20250124,184400,683404600,4155,4155,4155,4155,0
|
|
20250124,184300,683404600,4155,4155,4155,4155,0
|
|
20250124,184200,683404600,4155,4155,4155,4155,0
|
|
20250124,184100,683404600,4155,4155,4155,4155,0
|
|
20250124,184000,683404600,4155,4155,4155,4155,988
|
|
20250124,183900,683404600,4155,4155,4155,4155,0
|
|
20250124,183800,683404600,4155,4155,4155,4155,0
|
|
20250124,183700,683404600,4155,4155,4155,4155,0
|
|
20250124,183600,683404600,4155,4155,4155,4155,0
|
|
20250124,183500,683404600,4155,4155,4155,4155,0
|
|
20250124,183400,683404600,4155,4155,4155,4155,0
|
|
20250124,183300,683404600,4155,4155,4155,4155,0
|
|
20250124,183200,683404600,4155,4155,4155,4155,0
|
|
20250124,183100,683404600,4155,4155,4155,4155,0
|
|
20250124,183000,683404600,4155,4155,4155,4155,0
|
|
20250124,182900,683404600,4155,4155,4155,4155,0
|
|
20250124,182800,683404600,4155,4155,4155,4155,0
|
|
20250124,182700,683404600,4155,4155,4155,4155,0
|
|
20250124,182600,683404600,4155,4155,4155,4155,0
|
|
20250124,182500,683404600,4155,4155,4155,4155,0
|
|
20250124,182400,683404600,4155,4155,4155,4155,0
|
|
20250124,182300,683404600,4155,4155,4155,4155,0
|
|
20250124,182200,683404600,4155,4155,4155,4155,0
|
|
20250124,182100,683404600,4155,4155,4155,4155,0
|
|
20250124,182000,683404600,4155,4155,4155,4155,0
|
|
20250124,181900,683404600,4155,4155,4155,4155,0
|
|
20250124,181800,683404600,4155,4155,4155,4155,0
|
|
20250124,181700,683404600,4155,4155,4155,4155,0
|
|
20250124,181600,683404600,4155,4155,4155,4155,0
|
|
20250124,181500,683404600,4155,4155,4155,4155,0
|
|
20250124,181400,683404600,4155,4155,4155,4155,0
|
|
20250124,181300,683404600,4155,4155,4155,4155,0
|
|
20250124,181200,683404600,4155,4155,4155,4155,0
|
|
20250124,181100,683404600,4155,4155,4155,4155,0
|
|
20250124,181000,683404600,4155,4155,4155,4155,988
|
|
20250124,180900,683404600,4155,4155,4155,4155,0
|
|
20250124,180800,683404600,4155,4155,4155,4155,0
|
|
20250124,180700,683404600,4155,4155,4155,4155,0
|
|
20250124,180600,683404600,4155,4155,4155,4155,0
|
|
20250124,180500,683404600,4155,4155,4155,4155,0
|
|
20250124,180400,683404600,4155,4155,4155,4155,0
|
|
20250124,180300,683404600,4155,4155,4155,4155,0
|
|
20250124,180200,683404600,4155,4155,4155,4155,0
|
|
20250124,180100,683404600,4155,4155,4155,4155,0
|
|
20250124,180000,683404600,4155,4155,4155,4155,0
|
|
20250124,175900,683404600,4155,4155,4155,4155,0
|
|
20250124,175800,683404600,4155,4155,4155,4155,0
|
|
20250124,175700,683404600,4155,4155,4155,4155,0
|
|
20250124,175600,683404600,4155,4155,4155,4155,0
|
|
20250124,175500,683404600,4155,4155,4155,4155,0
|
|
20250124,175400,683404600,4155,4155,4155,4155,0
|
|
20250124,175300,683404600,4155,4155,4155,4155,0
|
|
20250124,175200,683404600,4155,4155,4155,4155,0
|
|
20250124,175100,683404600,4155,4155,4155,4155,0
|
|
20250124,175000,683404600,4155,4155,4155,4155,0
|
|
20250124,174900,683404600,4155,4155,4155,4155,0
|
|
20250124,174800,683404600,4155,4155,4155,4155,0
|
|
20250124,174700,683404600,4155,4155,4155,4155,0
|
|
20250124,174600,683404600,4155,4155,4155,4155,0
|
|
20250124,174500,683404600,4155,4155,4155,4155,0
|
|
20250124,174400,683404600,4155,4155,4155,4155,0
|
|
20250124,174300,683404600,4155,4155,4155,4155,0
|
|
20250124,174200,683404600,4155,4155,4155,4155,0
|
|
20250124,174100,683404600,4155,4155,4155,4155,0
|
|
20250124,174000,683404600,4155,4155,4155,4155,988
|
|
20250124,173900,683404600,4155,4155,4155,4155,0
|
|
20250124,173800,683404600,4155,4155,4155,4155,0
|
|
20250124,173700,683404600,4155,4155,4155,4155,0
|
|
20250124,173600,683404600,4155,4155,4155,4155,0
|
|
20250124,173500,683404600,4155,4155,4155,4155,0
|
|
20250124,173400,683404600,4155,4155,4155,4155,0
|
|
20250124,173300,683404600,4155,4155,4155,4155,0
|
|
20250124,173200,683404600,4155,4155,4155,4155,0
|
|
20250124,173100,683404600,4155,4155,4155,4155,0
|
|
20250124,173000,683404600,4155,4155,4155,4155,0
|
|
20250124,172900,683404600,4155,4155,4155,4155,0
|
|
20250124,172800,683404600,4155,4155,4155,4155,0
|
|
20250124,172700,683404600,4155,4155,4155,4155,0
|
|
20250124,172600,683404600,4155,4155,4155,4155,0
|
|
20250124,172500,683404600,4155,4155,4155,4155,0
|
|
20250124,172400,683404600,4155,4155,4155,4155,0
|
|
20250124,172300,683404600,4155,4155,4155,4155,0
|
|
20250124,172200,683404600,4155,4155,4155,4155,0
|
|
20250124,172100,683404600,4155,4155,4155,4155,0
|
|
20250124,172000,683404600,4155,4155,4155,4155,0
|
|
20250124,171900,683404600,4155,4155,4155,4155,0
|
|
20250124,171800,683404600,4155,4155,4155,4155,0
|
|
20250124,171700,683404600,4155,4155,4155,4155,0
|
|
20250124,171600,683404600,4155,4155,4155,4155,0
|
|
20250124,171500,683404600,4155,4155,4155,4155,0
|
|
20250124,171400,683404600,4155,4155,4155,4155,0
|
|
20250124,171300,683404600,4155,4155,4155,4155,0
|
|
20250124,171200,683404600,4155,4155,4155,4155,0
|
|
20250124,171100,683404600,4155,4155,4155,4155,0
|
|
20250124,171000,683404600,4155,4155,4155,4155,988
|
|
20250124,170900,683404600,4155,4155,4155,4155,0
|
|
20250124,170800,683404600,4155,4155,4155,4155,0
|
|
20250124,170700,683404600,4155,4155,4155,4155,0
|
|
20250124,170600,683404600,4155,4155,4155,4155,0
|
|
20250124,170500,683404600,4155,4155,4155,4155,0
|
|
20250124,170400,683404600,4155,4155,4155,4155,0
|
|
20250124,170300,683404600,4155,4155,4155,4155,0
|
|
20250124,170200,683404600,4155,4155,4155,4155,0
|
|
20250124,170100,683404600,4155,4155,4155,4155,0
|
|
20250124,170000,683404600,4155,4155,4155,4155,0
|
|
20250124,165900,683404600,4155,4155,4155,4155,0
|
|
20250124,165800,683404600,4155,4155,4155,4155,0
|
|
20250124,165700,683404600,4155,4155,4155,4155,0
|
|
20250124,165600,683404600,4155,4155,4155,4155,0
|
|
20250124,165500,683404600,4155,4155,4155,4155,0
|
|
20250124,165400,683404600,4155,4155,4155,4155,0
|
|
20250124,165300,683404600,4155,4155,4155,4155,0
|
|
20250124,165200,683404600,4155,4155,4155,4155,0
|
|
20250124,165100,683404600,4155,4155,4155,4155,0
|
|
20250124,165000,683404600,4155,4155,4155,4155,0
|
|
20250124,164900,683404600,4155,4155,4155,4155,0
|
|
20250124,164800,683404600,4155,4155,4155,4155,0
|
|
20250124,164700,683404600,4155,4155,4155,4155,0
|
|
20250124,164600,683404600,4155,4155,4155,4155,0
|
|
20250124,164500,683404600,4155,4155,4155,4155,0
|
|
20250124,164400,683404600,4155,4155,4155,4155,0
|
|
20250124,164300,683404600,4155,4155,4155,4155,0
|
|
20250124,164200,683404600,4155,4155,4155,4155,0
|
|
20250124,164100,683404600,4155,4155,4155,4155,0
|
|
20250124,164000,683404600,4155,4155,4155,4155,988
|
|
20250124,163900,683404600,4155,4155,4155,4155,0
|
|
20250124,163800,683404600,4155,4155,4155,4155,0
|
|
20250124,163700,683404600,4155,4155,4155,4155,0
|
|
20250124,163600,683404600,4155,4155,4155,4155,0
|
|
20250124,163500,683404600,4155,4155,4155,4155,0
|
|
20250124,163400,683404600,4155,4155,4155,4155,0
|
|
20250124,163300,683404600,4155,4155,4155,4155,0
|
|
20250124,163200,683404600,4155,4155,4155,4155,0
|
|
20250124,163100,683404600,4155,4155,4155,4155,0
|
|
20250124,163000,683404600,4155,4155,4155,4155,0
|
|
20250124,162900,683404600,4155,4155,4155,4155,0
|
|
20250124,162800,683404600,4155,4155,4155,4155,0
|
|
20250124,162700,683404600,4155,4155,4155,4155,0
|
|
20250124,162600,683404600,4155,4155,4155,4155,0
|
|
20250124,162500,683404600,4155,4155,4155,4155,0
|
|
20250124,162400,683404600,4155,4155,4155,4155,0
|
|
20250124,162300,683404600,4155,4155,4155,4155,0
|
|
20250124,162200,683404600,4155,4155,4155,4155,0
|
|
20250124,162100,683404600,4155,4155,4155,4155,0
|
|
20250124,162000,683404600,4155,4155,4155,4155,0
|
|
20250124,161900,683404600,4155,4155,4155,4155,0
|
|
20250124,161800,683404600,4155,4155,4155,4155,0
|
|
20250124,161700,683404600,4155,4155,4155,4155,0
|
|
20250124,161600,683404600,4155,4155,4155,4155,0
|
|
20250124,161500,683404600,4155,4155,4155,4155,0
|
|
20250124,161400,683404600,4155,4155,4155,4155,0
|
|
20250124,161300,683404600,4155,4155,4155,4155,0
|
|
20250124,161200,683404600,4155,4155,4155,4155,0
|
|
20250124,161100,683404600,4155,4155,4155,4155,0
|
|
20250124,161000,683404600,4155,4155,4155,4155,988
|
|
20250124,160900,683404600,4155,4155,4155,4155,0
|
|
20250124,160800,683404600,4155,4155,4155,4155,0
|
|
20250124,160700,683404600,4155,4155,4155,4155,0
|
|
20250124,160600,683404600,4155,4155,4155,4155,0
|
|
20250124,160500,683404600,4155,4155,4155,4155,0
|
|
20250124,160400,683404600,4155,4155,4155,4155,0
|
|
20250124,160300,683404600,4155,4155,4155,4155,0
|
|
20250124,160200,683404600,4155,4155,4155,4155,0
|
|
20250124,160100,683404600,4155,4155,4155,4155,0
|
|
20250124,160000,683404600,4155,4155,4155,4155,0
|
|
20250124,155900,683404600,4155,4155,4155,4155,0
|
|
20250124,155800,683404600,4155,4155,4155,4155,0
|
|
20250124,155700,683404600,4155,4155,4155,4155,0
|
|
20250124,155600,683404600,4155,4155,4155,4155,0
|
|
20250124,155500,683404600,4155,4155,4155,4155,0
|
|
20250124,155400,683404600,4155,4155,4155,4155,0
|
|
20250124,155300,683404600,4155,4155,4155,4155,0
|
|
20250124,155200,683404600,4155,4155,4155,4155,0
|
|
20250124,155100,683404600,4155,4155,4155,4155,0
|
|
20250124,155000,683404600,4155,4155,4155,4155,0
|
|
20250124,154900,683404600,4155,4155,4155,4155,0
|
|
20250124,154800,683404600,4155,4155,4155,4155,0
|
|
20250124,154700,683404600,4155,4155,4155,4155,0
|
|
20250124,154600,683404600,4155,4155,4155,4155,0
|
|
20250124,154500,683404600,4155,4155,4155,4155,0
|
|
20250124,154400,683404600,4155,4155,4155,4155,0
|
|
20250124,154300,683404600,4155,4155,4155,4155,0
|
|
20250124,154200,683404600,4155,4155,4155,4155,0
|
|
20250124,154100,683404600,4155,4155,4155,4155,0
|
|
20250124,154000,683404600,4155,4155,4155,4155,988
|
|
20250124,153900,683404600,4155,4155,4155,4155,0
|
|
20250124,153800,683404600,4155,4155,4155,4155,0
|
|
20250124,153700,683404600,4155,4155,4155,4155,0
|
|
20250124,153600,683404600,4155,4155,4155,4155,0
|
|
20250124,153500,683404600,4155,4155,4155,4155,0
|
|
20250124,153400,683404600,4155,4155,4155,4155,0
|
|
20250124,153300,683404600,4155,4155,4155,4155,0
|
|
20250124,153200,683404600,4155,4155,4155,4155,0
|
|
20250124,153100,683404600,4155,4155,4155,4155,0
|
|
20250124,153000,683404600,4155,4155,4155,4155,988
|
|
20250124,152900,679299460,4155,4155,4155,4155,0
|
|
20250124,152800,679299460,4155,4155,4155,4155,0
|
|
20250124,152700,679299460,4155,4155,4155,4155,0
|
|
20250124,152600,679299460,4155,4155,4155,4155,0
|
|
20250124,152500,679299460,4155,4155,4155,4155,0
|
|
20250124,152400,679299460,4155,4155,4155,4155,0
|
|
20250124,152300,679299460,4155,4155,4155,4155,0
|
|
20250124,152200,679299460,4155,4155,4155,4155,0
|
|
20250124,152100,679299460,4155,4155,4155,4155,0
|
|
20250124,152000,679299460,4155,4155,4155,4155,0
|
|
20250124,151900,679299460,4155,4155,4155,4155,150
|
|
20250124,151800,678676210,4155,4155,4155,4155,0
|
|
20250124,151700,678676210,4155,4155,4155,4155,0
|
|
20250124,151600,678676210,4155,4155,4155,4155,119
|
|
20250124,151500,678181765,4155,4150,4155,4140,2035
|
|
20250124,151400,669756370,4155,4155,4155,4155,300
|
|
20250124,151300,668509870,4140,4140,4140,4140,0
|
|
20250124,151200,668509870,4140,4140,4140,4140,0
|
|
20250124,151100,668509870,4140,4140,4140,4140,1865
|
|
20250124,151000,660788770,4160,4140,4160,4140,1069
|
|
20250124,150900,656361730,4160,4145,4160,4145,1722
|
|
20250124,150800,649202035,4145,4145,4145,4145,1
|
|
20250124,150700,649197890,4150,4150,4150,4150,129
|
|
20250124,150600,648662540,4150,4150,4150,4150,0
|
|
20250124,150500,648662540,4150,4150,4150,4150,10
|
|
20250124,150400,648621040,4150,4150,4150,4150,4
|
|
20250124,150300,648604440,4155,4155,4155,4155,0
|
|
20250124,150200,648604440,4155,4155,4155,4155,149
|
|
20250124,150100,647985345,4155,4155,4155,4150,73
|
|
20250124,150000,647682055,4150,4140,4150,4140,244
|
|
20250124,145900,646670295,4140,4150,4150,4140,108
|
|
20250124,145800,646222775,4140,4140,4140,4140,806
|
|
20250124,145700,642885935,4140,4140,4140,4140,0
|
|
20250124,145600,642885935,4140,4140,4140,4140,35
|
|
20250124,145500,642741035,4150,4150,4150,4150,1
|
|
20250124,145400,642736885,4135,4140,4140,4135,215
|
|
20250124,145300,641847540,4160,4160,4160,4160,0
|
|
20250124,145200,641847540,4160,4160,4160,4160,2000
|
|
20250124,145100,633527540,4160,4160,4160,4160,0
|
|
20250124,145000,633527540,4160,4160,4160,4160,0
|
|
20250124,144900,633527540,4160,4160,4160,4160,0
|
|
20250124,144800,633527540,4160,4160,4160,4160,0
|
|
20250124,144700,633527540,4160,4160,4160,4160,3000
|
|
20250124,144600,621047540,4160,4150,4160,4150,3174
|
|
20250124,144500,607854210,4150,4135,4150,4135,394
|
|
20250124,144400,606225005,4150,4150,4150,4150,0
|
|
20250124,144300,606225005,4150,4150,4150,4150,1
|
|
20250124,144200,606220855,4140,4150,4150,4140,1464
|
|
20250124,144100,600159885,4140,4140,4140,4140,0
|
|
20250124,144000,600159885,4140,4140,4140,4140,75
|
|
20250124,143900,599849385,4150,4150,4150,4150,0
|
|
20250124,143800,599849385,4150,4150,4150,4150,0
|
|
20250124,143700,599849385,4150,4150,4150,4150,0
|
|
20250124,143600,599849385,4150,4150,4150,4150,1
|
|
20250124,143500,599845235,4140,4140,4140,4140,7
|
|
20250124,143400,599816255,4155,4155,4155,4155,0
|
|
20250124,143300,599816255,4155,4155,4155,4155,0
|
|
20250124,143200,599816255,4155,4155,4155,4155,0
|
|
20250124,143100,599816255,4155,4155,4155,4155,0
|
|
20250124,143000,599816255,4155,4155,4155,4155,0
|
|
20250124,142900,599816255,4155,4155,4155,4155,1
|
|
20250124,142800,599812100,4155,4140,4155,4140,2210
|
|
20250124,142700,590660090,4160,4160,4160,4160,0
|
|
20250124,142600,590660090,4160,4160,4160,4160,0
|
|
20250124,142500,590660090,4160,4160,4160,4160,0
|
|
20250124,142400,590660090,4160,4160,4160,4160,0
|
|
20250124,142300,590660090,4160,4160,4160,4160,0
|
|
20250124,142200,590660090,4160,4160,4160,4160,0
|
|
20250124,142100,590660090,4160,4160,4160,4160,0
|
|
20250124,142000,590660090,4160,4160,4160,4160,0
|
|
20250124,141900,590660090,4160,4160,4160,4160,0
|
|
20250124,141800,590660090,4160,4160,4160,4160,0
|
|
20250124,141700,590660090,4160,4160,4160,4160,0
|
|
20250124,141600,590660090,4160,4160,4160,4160,1
|
|
20250124,141500,590655930,4140,4145,4145,4140,2860
|
|
20250124,141400,578815470,4160,4145,4160,4145,151
|
|
20250124,141300,578189560,4160,4160,4160,4160,0
|
|
20250124,141200,578189560,4160,4160,4160,4160,0
|
|
20250124,141100,578189560,4160,4160,4160,4160,0
|
|
20250124,141000,578189560,4160,4160,4160,4160,0
|
|
20250124,140900,578189560,4160,4160,4160,4160,0
|
|
20250124,140800,578189560,4160,4160,4160,4160,0
|
|
20250124,140700,578189560,4160,4160,4160,4160,0
|
|
20250124,140600,578189560,4160,4160,4160,4160,0
|
|
20250124,140500,578189560,4160,4160,4160,4160,0
|
|
20250124,140400,578189560,4160,4160,4160,4160,0
|
|
20250124,140300,578189560,4160,4160,4160,4160,0
|
|
20250124,140200,578189560,4160,4160,4160,4160,0
|
|
20250124,140100,578189560,4160,4160,4160,4160,4
|
|
20250124,140000,578172920,4155,4155,4155,4155,0
|
|
20250124,135900,578172920,4155,4155,4155,4155,0
|
|
20250124,135800,578172920,4155,4150,4155,4140,4157
|
|
20250124,135700,560940615,4155,4155,4155,4155,296
|
|
20250124,135600,559710735,4155,4155,4155,4155,10
|
|
20250124,135500,559669185,4155,4155,4155,4155,0
|
|
20250124,135400,559669185,4155,4155,4155,4155,0
|
|
20250124,135300,559669185,4155,4155,4155,4155,0
|
|
20250124,135200,559669185,4155,4155,4155,4155,0
|
|
20250124,135100,559669185,4155,4155,4155,4155,0
|
|
20250124,135000,559669185,4155,4155,4155,4155,0
|
|
20250124,134900,559669185,4155,4155,4155,4155,0
|
|
20250124,134800,559669185,4155,4155,4155,4155,5
|
|
20250124,134700,559648410,4160,4160,4160,4160,20
|
|
20250124,134600,559565210,4160,4160,4160,4160,0
|
|
20250124,134500,559565210,4160,4160,4160,4160,0
|
|
20250124,134400,559565210,4160,4160,4160,4160,0
|
|
20250124,134300,559565210,4160,4160,4160,4160,0
|
|
20250124,134200,559565210,4160,4160,4160,4160,108
|
|
20250124,134100,559115930,4165,4165,4165,4165,0
|
|
20250124,134000,559115930,4165,4165,4165,4165,0
|
|
20250124,133900,559115930,4165,4165,4165,4165,19
|
|
20250124,133800,559036795,4165,4165,4165,4165,0
|
|
20250124,133700,559036795,4165,4160,4165,4160,600
|
|
20250124,133600,556539145,4150,4150,4150,4150,0
|
|
20250124,133500,556539145,4150,4150,4150,4150,0
|
|
20250124,133400,556539145,4150,4150,4150,4150,0
|
|
20250124,133300,556539145,4150,4150,4150,4150,0
|
|
20250124,133200,556539145,4150,4150,4150,4150,0
|
|
20250124,133100,556539145,4150,4150,4150,4150,0
|
|
20250124,133000,556539145,4150,4150,4150,4150,8
|
|
20250124,132900,556505945,4160,4160,4160,4160,0
|
|
20250124,132800,556505945,4160,4160,4160,4160,0
|
|
20250124,132700,556505945,4160,4160,4160,4160,0
|
|
20250124,132600,556505945,4160,4160,4160,4160,11
|
|
20250124,132500,556460185,4145,4145,4145,4145,127
|
|
20250124,132400,555933770,4160,4160,4160,4160,0
|
|
20250124,132300,555933770,4160,4160,4160,4160,0
|
|
20250124,132200,555933770,4160,4160,4160,4160,0
|
|
20250124,132100,555933770,4160,4160,4160,4160,0
|
|
20250124,132000,555933770,4160,4145,4160,4145,694
|
|
20250124,131900,553048140,4160,4160,4160,4160,1000
|
|
20250124,131800,548888140,4160,4160,4160,4160,220
|
|
20250124,131700,547972940,4145,4145,4145,4145,35
|
|
20250124,131600,547827865,4165,4165,4165,4165,0
|
|
20250124,131500,547827865,4165,4165,4165,4165,0
|
|
20250124,131400,547827865,4165,4160,4165,4160,1000
|
|
20250124,131300,543663115,4165,4145,4165,4145,1010
|
|
20250124,131200,539458395,4145,4145,4145,4145,8
|
|
20250124,131100,539425235,4160,4160,4160,4160,0
|
|
20250124,131000,539425235,4160,4160,4160,4160,0
|
|
20250124,130900,539425235,4160,4160,4160,4160,0
|
|
20250124,130800,539425235,4160,4140,4160,4140,238
|
|
20250124,130700,538435515,4165,4165,4165,4165,0
|
|
20250124,130600,538435515,4165,4165,4165,4165,0
|
|
20250124,130500,538435515,4165,4165,4165,4165,0
|
|
20250124,130400,538435515,4165,4165,4165,4165,0
|
|
20250124,130300,538435515,4165,4165,4165,4165,0
|
|
20250124,130200,538435515,4165,4165,4165,4165,0
|
|
20250124,130100,538435515,4165,4165,4165,4165,0
|
|
20250124,130000,538435515,4165,4145,4165,4145,536
|
|
20250124,125900,536213775,4145,4145,4145,4145,0
|
|
20250124,125800,536213775,4145,4145,4145,4145,0
|
|
20250124,125700,536213775,4145,4145,4145,4145,0
|
|
20250124,125600,536213775,4145,4145,4145,4145,1
|
|
20250124,125500,536209630,4165,4145,4165,4145,2
|
|
20250124,125400,536201320,4160,4160,4160,4160,0
|
|
20250124,125300,536201320,4160,4145,4160,4145,1009
|
|
20250124,125200,532018880,4165,4165,4165,4165,0
|
|
20250124,125100,532018880,4165,4165,4165,4165,0
|
|
20250124,125000,532018880,4165,4165,4165,4165,0
|
|
20250124,124900,532018880,4165,4165,4165,4165,0
|
|
20250124,124800,532018880,4165,4165,4165,4165,0
|
|
20250124,124700,532018880,4165,4165,4165,4165,0
|
|
20250124,124600,532018880,4165,4155,4165,4140,4241
|
|
20250124,124500,514412855,4155,4155,4155,4155,0
|
|
20250124,124400,514412855,4155,4155,4155,4155,0
|
|
20250124,124300,514412855,4155,4155,4155,4155,5
|
|
20250124,124200,514392080,4170,4170,4170,4170,0
|
|
20250124,124100,514392080,4170,4170,4170,4170,0
|
|
20250124,124000,514392080,4170,4170,4170,4170,1
|
|
20250124,123900,514387910,4155,4155,4155,4155,5
|
|
20250124,123800,514367135,4175,4175,4175,4175,1
|
|
20250124,123700,514362960,4155,4155,4155,4155,0
|
|
20250124,123600,514362960,4155,4155,4155,4155,792
|
|
20250124,123500,511072200,4180,4160,4180,4155,1051
|
|
20250124,123400,506704745,4160,4160,4160,4160,13
|
|
20250124,123300,506650665,4160,4160,4160,4160,30
|
|
20250124,123200,506525865,4160,4160,4160,4160,0
|
|
20250124,123100,506525865,4160,4160,4160,4160,1082
|
|
20250124,123000,502024745,4160,4160,4160,4160,13
|
|
20250124,122900,501970665,4160,4160,4160,4160,0
|
|
20250124,122800,501970665,4160,4160,4160,4160,35
|
|
20250124,122700,501825065,4180,4180,4180,4180,1
|
|
20250124,122600,501820885,4160,4160,4160,4160,13
|
|
20250124,122500,501766805,4155,4155,4155,4155,0
|
|
20250124,122400,501766805,4155,4155,4155,4155,0
|
|
20250124,122300,501766805,4155,4155,4155,4155,0
|
|
20250124,122200,501766805,4155,4150,4155,4150,37
|
|
20250124,122100,501613135,4150,4150,4150,4150,0
|
|
20250124,122000,501613135,4150,4150,4150,4150,0
|
|
20250124,121900,501613135,4150,4160,4160,4150,318
|
|
20250124,121800,500292525,4160,4170,4170,4160,3555
|
|
20250124,121700,485489560,4170,4170,4170,4170,100
|
|
20250124,121600,485072560,4170,4170,4170,4170,0
|
|
20250124,121500,485072560,4170,4170,4170,4170,0
|
|
20250124,121400,485072560,4170,4170,4170,4170,14
|
|
20250124,121300,485014180,4170,4170,4170,4170,26
|
|
20250124,121200,484905760,4165,4165,4165,4165,0
|
|
20250124,121100,484905760,4165,4190,4190,4165,2247
|
|
20250124,121000,475526105,4185,4185,4185,4185,0
|
|
20250124,120900,475526105,4185,4185,4185,4185,0
|
|
20250124,120800,475526105,4185,4185,4185,4185,5
|
|
20250124,120700,475505180,4185,4185,4185,4185,0
|
|
20250124,120600,475505180,4185,4185,4185,4185,14
|
|
20250124,120500,475446590,4185,4200,4200,4185,144
|
|
20250124,120400,474842075,4185,4185,4185,4185,0
|
|
20250124,120300,474842075,4185,4185,4185,4185,0
|
|
20250124,120200,474842075,4185,4185,4185,4185,0
|
|
20250124,120100,474842075,4185,4185,4185,4185,0
|
|
20250124,120000,474842075,4185,4185,4185,4185,16
|
|
20250124,115900,474775115,4200,4200,4200,4200,2
|
|
20250124,115800,474766715,4185,4185,4185,4185,35
|
|
20250124,115700,474620240,4195,4195,4195,4195,0
|
|
20250124,115600,474620240,4195,4195,4195,4195,1000
|
|
20250124,115500,470425240,4205,4205,4205,4205,0
|
|
20250124,115400,470425240,4205,4205,4205,4205,470
|
|
20250124,115300,468448890,4180,4205,4205,4180,324
|
|
20250124,115200,467086495,4205,4200,4205,4200,1524
|
|
20250124,115100,460680575,4200,4180,4200,4175,23515
|
|
20250124,115000,362083720,4175,4170,4175,4170,2256
|
|
20250124,114900,352670185,4165,4170,4170,4165,2705
|
|
20250124,114800,341403850,4150,4165,4165,4150,2200
|
|
20250124,114700,332263475,4165,4165,4165,4165,929
|
|
20250124,114600,328394190,4165,4165,4165,4165,203
|
|
20250124,114500,327548695,4150,4150,4150,4150,0
|
|
20250124,114400,327548695,4150,4155,4160,4150,2454
|
|
20250124,114300,317352185,4155,4150,4155,4150,1100
|
|
20250124,114200,312783185,4150,4150,4150,4150,552
|
|
20250124,114100,310492385,4160,4160,4160,4160,0
|
|
20250124,114000,310492385,4160,4160,4160,4160,0
|
|
20250124,113900,310492385,4160,4160,4160,4160,0
|
|
20250124,113800,310492385,4160,4160,4160,4160,0
|
|
20250124,113700,310492385,4160,4160,4160,4160,0
|
|
20250124,113600,310492385,4160,4160,4160,4160,2
|
|
20250124,113500,310484065,4160,4160,4160,4160,1
|
|
20250124,113400,310479905,4150,4150,4150,4150,1006
|
|
20250124,113300,306305005,4160,4160,4160,4160,0
|
|
20250124,113200,306305005,4160,4160,4160,4160,0
|
|
20250124,113100,306305005,4160,4160,4160,4160,0
|
|
20250124,113000,306305005,4160,4160,4160,4160,1
|
|
20250124,112900,306300845,4150,4150,4150,4150,10
|
|
20250124,112800,306259345,4155,4160,4160,4155,722
|
|
20250124,112700,303259425,4155,4155,4155,4155,198
|
|
20250124,112600,302436735,4140,4140,4140,4140,0
|
|
20250124,112500,302436735,4140,4150,4155,4140,981
|
|
20250124,112400,298365665,4155,4155,4155,4155,175
|
|
20250124,112300,297638540,4160,4150,4160,4150,291
|
|
20250124,112200,296429830,4140,4145,4145,4140,763
|
|
20250124,112100,293267245,4145,4150,4150,4145,39
|
|
20250124,112000,293105445,4150,4150,4150,4150,599
|
|
20250124,111900,290619595,4150,4150,4150,4150,0
|
|
20250124,111800,290619595,4150,4150,4150,4150,0
|
|
20250124,111700,290619595,4150,4150,4150,4150,10
|
|
20250124,111600,290578095,4150,4150,4160,4150,702
|
|
20250124,111500,287664630,4150,4150,4150,4150,21
|
|
20250124,111400,287577480,4145,4145,4145,4145,0
|
|
20250124,111300,287577480,4145,4145,4145,4145,10
|
|
20250124,111200,287536030,4150,4150,4150,4150,100
|
|
20250124,111100,287121030,4155,4145,4155,4145,1929
|
|
20250124,111000,279125315,4145,4145,4145,4145,10
|
|
20250124,110900,279083865,4145,4145,4145,4145,10
|
|
20250124,110800,279042415,4150,4150,4150,4150,0
|
|
20250124,110700,279042415,4150,4150,4150,4150,0
|
|
20250124,110600,279042415,4150,4150,4150,4150,354
|
|
20250124,110500,277573315,4150,4160,4160,4150,2165
|
|
20250124,110400,268586280,4155,4155,4155,4155,6
|
|
20250124,110300,268561350,4160,4160,4160,4160,5
|
|
20250124,110200,268540550,4165,4165,4165,4165,7
|
|
20250124,110100,268511395,4165,4165,4165,4165,38
|
|
20250124,110000,268353125,4150,4150,4150,4150,408
|
|
20250124,105900,266659925,4155,4155,4155,4155,17
|
|
20250124,105800,266589290,4155,4155,4155,4155,2500
|
|
20250124,105700,256201790,4155,4150,4155,4150,100
|
|
20250124,105600,255786550,4150,4150,4150,4150,21
|
|
20250124,105500,255699400,4140,4150,4150,4140,3
|
|
20250124,105400,255686970,4150,4150,4150,4150,975
|
|
20250124,105300,251640720,4150,4150,4150,4140,78
|
|
20250124,105200,251317040,4140,4140,4140,4140,0
|
|
20250124,105100,251317040,4140,4140,4140,4140,0
|
|
20250124,105000,251317040,4140,4140,4140,4140,0
|
|
20250124,104900,251317040,4140,4140,4140,4140,107
|
|
20250124,104800,250874060,4140,4140,4140,4140,2032
|
|
20250124,104700,242461580,4155,4155,4155,4155,32
|
|
20250124,104600,242328620,4140,4140,4140,4140,0
|
|
20250124,104500,242328620,4140,4140,4140,4140,20
|
|
20250124,104400,242245820,4140,4145,4145,4140,242
|
|
20250124,104300,241243770,4140,4150,4150,4140,493
|
|
20250124,104200,239198060,4140,4140,4140,4140,0
|
|
20250124,104100,239198060,4140,4140,4140,4140,200
|
|
20250124,104000,238370060,4145,4145,4145,4145,27
|
|
20250124,103900,238258145,4150,4150,4150,4150,0
|
|
20250124,103800,238258145,4150,4150,4150,4150,2031
|
|
20250124,103700,229829495,4155,4155,4155,4155,908
|
|
20250124,103600,226056755,4160,4160,4160,4160,217
|
|
20250124,103500,225154035,4160,4165,4165,4160,28
|
|
20250124,103400,225037460,4160,4160,4160,4160,0
|
|
20250124,103300,225037460,4160,4160,4160,4160,710
|
|
20250124,103200,222083860,4160,4160,4160,4160,2
|
|
20250124,103100,222075540,4160,4165,4165,4160,119
|
|
20250124,103000,221580275,4155,4155,4160,4155,1093
|
|
20250124,102900,217038825,4160,4160,4160,4160,0
|
|
20250124,102800,217038825,4160,4165,4165,4160,245
|
|
20250124,102700,216019620,4165,4165,4165,4165,0
|
|
20250124,102600,216019620,4165,4155,4165,4155,766
|
|
20250124,102500,212836560,4155,4165,4165,4155,386
|
|
20250124,102400,211232530,4165,4165,4165,4165,0
|
|
20250124,102300,211232530,4165,4165,4165,4165,19
|
|
20250124,102200,211153395,4165,4165,4165,4165,0
|
|
20250124,102100,211153395,4165,4165,4165,4165,0
|
|
20250124,102000,211153395,4165,4165,4165,4165,21
|
|
20250124,101900,211065930,4165,4165,4165,4165,0
|
|
20250124,101800,211065930,4165,4165,4165,4165,0
|
|
20250124,101700,211065930,4165,4165,4165,4165,0
|
|
20250124,101600,211065930,4165,4155,4165,4155,22
|
|
20250124,101500,210974500,4165,4165,4165,4165,0
|
|
20250124,101400,210974500,4165,4165,4165,4165,19
|
|
20250124,101300,210895365,4165,4165,4165,4165,5
|
|
20250124,101200,210874540,4165,4160,4165,4155,1076
|
|
20250124,101100,206403740,4165,4165,4165,4165,0
|
|
20250124,101000,206403740,4165,4165,4165,4165,0
|
|
20250124,100900,206403740,4165,4165,4165,4165,0
|
|
20250124,100800,206403740,4165,4165,4165,4165,0
|
|
20250124,100700,206403740,4165,4155,4165,4155,1256
|
|
20250124,100600,201184700,4155,4155,4155,4155,25
|
|
20250124,100500,201080825,4170,4170,4170,4170,2
|
|
20250124,100400,201072485,4155,4160,4160,4155,1000
|
|
20250124,100300,196917430,4175,4175,4175,4175,2
|
|
20250124,100200,196909080,4175,4160,4175,4160,671
|
|
20250124,100100,194117420,4160,4160,4160,4160,0
|
|
20250124,100000,194117420,4160,4180,4180,4160,2
|
|
20250124,095900,194109080,4165,4160,4165,4160,26
|
|
20250124,095800,194000795,4185,4185,4185,4185,0
|
|
20250124,095700,194000795,4185,4155,4185,4155,13
|
|
20250124,095600,193946690,4185,4165,4185,4160,2747
|
|
20250124,095500,182514475,4185,4170,4185,4165,1908
|
|
20250124,095400,174566555,4185,4185,4185,4185,0
|
|
20250124,095300,174566555,4185,4185,4185,4185,11
|
|
20250124,095200,174520520,4165,4165,4165,4165,0
|
|
20250124,095100,174520520,4165,4165,4165,4165,1210
|
|
20250124,095000,169480870,4165,4175,4175,4165,1482
|
|
20250124,094900,163302285,4175,4175,4175,4175,751
|
|
20250124,094800,160166860,4190,4190,4190,4190,1019
|
|
20250124,094700,155897250,4190,4185,4190,4185,523
|
|
20250124,094600,153705905,4190,4185,4190,4185,247
|
|
20250124,094500,152672095,4185,4170,4185,4170,1671
|
|
20250124,094400,145684605,4170,4165,4170,4165,341
|
|
20250124,094300,144263860,4170,4165,4170,4165,393
|
|
20250124,094200,142626515,4165,4170,4170,4165,3713
|
|
20250124,094100,127161165,4175,4175,4175,4175,1
|
|
20250124,094000,127156990,4175,4175,4175,4175,0
|
|
20250124,093900,127156990,4175,4175,4175,4175,121
|
|
20250124,093800,126651815,4170,4170,4170,4170,0
|
|
20250124,093700,126651815,4170,4185,4185,4170,1682
|
|
20250124,093600,119620445,4185,4175,4185,4175,78
|
|
20250124,093500,119294775,4175,4190,4190,4175,21
|
|
20250124,093400,119207085,4190,4185,4190,4165,2152
|
|
20250124,093300,110241570,4180,4180,4180,4180,200
|
|
20250124,093200,109405570,4185,4170,4185,4165,3472
|
|
20250124,093100,94885030,4175,4175,4180,4175,801
|
|
20250124,093000,91538355,4175,4165,4175,4165,911
|
|
20250124,092900,87736060,4155,4165,4165,4155,38
|
|
20250124,092800,87578140,4165,4165,4165,4165,0
|
|
20250124,092700,87578140,4165,4160,4165,4160,322
|
|
20250124,092600,86238575,4160,4155,4160,4155,5573
|
|
20250124,092500,63082395,4155,4155,4155,4155,0
|
|
20250124,092400,63082395,4155,4155,4155,4155,35
|
|
20250124,092300,62936970,4155,4155,4155,4155,0
|
|
20250124,092200,62936970,4155,4155,4155,4155,20
|
|
20250124,092100,62853870,4155,4155,4155,4155,0
|
|
20250124,092000,62853870,4155,4155,4155,4155,1
|
|
20250124,091900,62849715,4160,4160,4160,4160,1200
|
|
20250124,091800,57857715,4160,4160,4160,4160,1010
|
|
20250124,091700,53656115,4165,4160,4165,4160,4027
|
|
20250124,091600,36899800,4140,4140,4140,4140,0
|
|
20250124,091500,36899800,4140,4140,4140,4140,759
|
|
20250124,091400,33757540,4160,4145,4160,4145,1101
|
|
20250124,091300,29193880,4140,4140,4140,4140,0
|
|
20250124,091200,29193880,4140,4155,4155,4140,900
|
|
20250124,091100,25464640,4180,4180,4180,4180,1576
|
|
20250124,091000,18876960,4180,4165,4180,4165,1218
|
|
20250124,090900,13791350,4160,4150,4160,4150,1364
|
|
20250124,090800,8121005,4155,4155,4155,4155,3
|
|
20250124,090700,8108540,4160,4160,4160,4160,3
|
|
20250124,090600,8096060,4165,4145,4165,4145,282
|
|
20250124,090500,6924755,4145,4150,4150,4145,463
|
|
20250124,090400,5003460,4160,4160,4160,4160,1024
|
|
20250124,090300,743620,4160,4160,4160,4160,0
|
|
20250124,090200,743620,4160,4160,4160,4160,0
|
|
20250124,090100,743620,4160,4160,4160,4160,0
|
|
20250124,090000,743620,4160,4140,4160,4140,179
|