632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192900,414699585,4190,4190,4190,4190,674
|
|
20250115,192800,414699585,4190,4190,4190,4190,0
|
|
20250115,192700,414699585,4190,4190,4190,4190,0
|
|
20250115,192600,414699585,4190,4190,4190,4190,0
|
|
20250115,192500,414699585,4190,4190,4190,4190,0
|
|
20250115,192400,414699585,4190,4190,4190,4190,0
|
|
20250115,192300,414699585,4190,4190,4190,4190,0
|
|
20250115,192200,414699585,4190,4190,4190,4190,0
|
|
20250115,192100,414699585,4190,4190,4190,4190,0
|
|
20250115,192000,414699585,4190,4190,4190,4190,0
|
|
20250115,191900,414699585,4190,4190,4190,4190,0
|
|
20250115,191800,414699585,4190,4190,4190,4190,0
|
|
20250115,191700,414699585,4190,4190,4190,4190,0
|
|
20250115,191600,414699585,4190,4190,4190,4190,0
|
|
20250115,191500,414699585,4190,4190,4190,4190,0
|
|
20250115,191400,414699585,4190,4190,4190,4190,0
|
|
20250115,191300,414699585,4190,4190,4190,4190,0
|
|
20250115,191200,414699585,4190,4190,4190,4190,0
|
|
20250115,191100,414699585,4190,4190,4190,4190,0
|
|
20250115,191000,414699585,4190,4190,4190,4190,0
|
|
20250115,190900,414699585,4190,4190,4190,4190,0
|
|
20250115,190800,414699585,4190,4190,4190,4190,0
|
|
20250115,190700,414699585,4190,4190,4190,4190,0
|
|
20250115,190600,414699585,4190,4190,4190,4190,0
|
|
20250115,190500,414699585,4190,4190,4190,4190,0
|
|
20250115,190400,414699585,4190,4190,4190,4190,0
|
|
20250115,190300,414699585,4190,4190,4190,4190,0
|
|
20250115,190200,414699585,4190,4190,4190,4190,0
|
|
20250115,190100,414699585,4190,4190,4190,4190,0
|
|
20250115,190000,414699585,4190,4190,4190,4190,0
|
|
20250115,185900,414699585,4190,4190,4190,4190,674
|
|
20250115,185800,414699585,4190,4190,4190,4190,0
|
|
20250115,185700,414699585,4190,4190,4190,4190,0
|
|
20250115,185600,414699585,4190,4190,4190,4190,0
|
|
20250115,185500,414699585,4190,4190,4190,4190,0
|
|
20250115,185400,414699585,4190,4190,4190,4190,0
|
|
20250115,185300,414699585,4190,4190,4190,4190,0
|
|
20250115,185200,414699585,4190,4190,4190,4190,0
|
|
20250115,185100,414699585,4190,4190,4190,4190,0
|
|
20250115,185000,414699585,4190,4190,4190,4190,0
|
|
20250115,184900,414699585,4190,4190,4190,4190,0
|
|
20250115,184800,414699585,4190,4190,4190,4190,0
|
|
20250115,184700,414699585,4190,4190,4190,4190,0
|
|
20250115,184600,414699585,4190,4190,4190,4190,0
|
|
20250115,184500,414699585,4190,4190,4190,4190,0
|
|
20250115,184400,414699585,4190,4190,4190,4190,0
|
|
20250115,184300,414699585,4190,4190,4190,4190,0
|
|
20250115,184200,414699585,4190,4190,4190,4190,0
|
|
20250115,184100,414699585,4190,4190,4190,4190,0
|
|
20250115,184000,414699585,4190,4190,4190,4190,0
|
|
20250115,183900,414699585,4190,4190,4190,4190,0
|
|
20250115,183800,414699585,4190,4190,4190,4190,0
|
|
20250115,183700,414699585,4190,4190,4190,4190,0
|
|
20250115,183600,414699585,4190,4190,4190,4190,0
|
|
20250115,183500,414699585,4190,4190,4190,4190,0
|
|
20250115,183400,414699585,4190,4190,4190,4190,0
|
|
20250115,183300,414699585,4190,4190,4190,4190,0
|
|
20250115,183200,414699585,4190,4190,4190,4190,0
|
|
20250115,183100,414699585,4190,4190,4190,4190,0
|
|
20250115,183000,414699585,4190,4190,4190,4190,0
|
|
20250115,182900,414699585,4190,4190,4190,4190,674
|
|
20250115,182800,414699585,4190,4190,4190,4190,0
|
|
20250115,182700,414699585,4190,4190,4190,4190,0
|
|
20250115,182600,414699585,4190,4190,4190,4190,0
|
|
20250115,182500,414699585,4190,4190,4190,4190,0
|
|
20250115,182400,414699585,4190,4190,4190,4190,0
|
|
20250115,182300,414699585,4190,4190,4190,4190,0
|
|
20250115,182200,414699585,4190,4190,4190,4190,0
|
|
20250115,182100,414699585,4190,4190,4190,4190,0
|
|
20250115,182000,414699585,4190,4190,4190,4190,0
|
|
20250115,181900,414699585,4190,4190,4190,4190,0
|
|
20250115,181800,414699585,4190,4190,4190,4190,0
|
|
20250115,181700,414699585,4190,4190,4190,4190,0
|
|
20250115,181600,414699585,4190,4190,4190,4190,0
|
|
20250115,181500,414699585,4190,4190,4190,4190,0
|
|
20250115,181400,414699585,4190,4190,4190,4190,0
|
|
20250115,181300,414699585,4190,4190,4190,4190,0
|
|
20250115,181200,414699585,4190,4190,4190,4190,0
|
|
20250115,181100,414699585,4190,4190,4190,4190,0
|
|
20250115,181000,414699585,4190,4190,4190,4190,0
|
|
20250115,180900,414699585,4190,4190,4190,4190,0
|
|
20250115,180800,414699585,4190,4190,4190,4190,0
|
|
20250115,180700,414699585,4190,4190,4190,4190,0
|
|
20250115,180600,414699585,4190,4190,4190,4190,0
|
|
20250115,180500,414699585,4190,4190,4190,4190,0
|
|
20250115,180400,414699585,4190,4190,4190,4190,0
|
|
20250115,180300,414699585,4190,4190,4190,4190,0
|
|
20250115,180200,414699585,4190,4190,4190,4190,0
|
|
20250115,180100,414699585,4190,4190,4190,4190,0
|
|
20250115,180000,414699585,4190,4190,4190,4190,0
|
|
20250115,175900,414699585,4190,4190,4190,4190,674
|
|
20250115,175800,414699585,4190,4190,4190,4190,0
|
|
20250115,175700,414699585,4190,4190,4190,4190,0
|
|
20250115,175600,414699585,4190,4190,4190,4190,0
|
|
20250115,175500,414699585,4190,4190,4190,4190,0
|
|
20250115,175400,414699585,4190,4190,4190,4190,0
|
|
20250115,175300,414699585,4190,4190,4190,4190,0
|
|
20250115,175200,414699585,4190,4190,4190,4190,0
|
|
20250115,175100,414699585,4190,4190,4190,4190,0
|
|
20250115,175000,414699585,4190,4190,4190,4190,0
|
|
20250115,174900,414699585,4190,4190,4190,4190,0
|
|
20250115,174800,414699585,4190,4190,4190,4190,0
|
|
20250115,174700,414699585,4190,4190,4190,4190,0
|
|
20250115,174600,414699585,4190,4190,4190,4190,0
|
|
20250115,174500,414699585,4190,4190,4190,4190,0
|
|
20250115,174400,414699585,4190,4190,4190,4190,0
|
|
20250115,174300,414699585,4190,4190,4190,4190,0
|
|
20250115,174200,414699585,4190,4190,4190,4190,0
|
|
20250115,174100,414699585,4190,4190,4190,4190,0
|
|
20250115,174000,414699585,4190,4190,4190,4190,0
|
|
20250115,173900,414699585,4190,4190,4190,4190,0
|
|
20250115,173800,414699585,4190,4190,4190,4190,0
|
|
20250115,173700,414699585,4190,4190,4190,4190,0
|
|
20250115,173600,414699585,4190,4190,4190,4190,0
|
|
20250115,173500,414699585,4190,4190,4190,4190,0
|
|
20250115,173400,414699585,4190,4190,4190,4190,0
|
|
20250115,173300,414699585,4190,4190,4190,4190,0
|
|
20250115,173200,414699585,4190,4190,4190,4190,0
|
|
20250115,173100,414699585,4190,4190,4190,4190,0
|
|
20250115,173000,414699585,4190,4190,4190,4190,0
|
|
20250115,172900,414699585,4190,4190,4190,4190,674
|
|
20250115,172800,414699585,4190,4190,4190,4190,0
|
|
20250115,172700,414699585,4190,4190,4190,4190,0
|
|
20250115,172600,414699585,4190,4190,4190,4190,0
|
|
20250115,172500,414699585,4190,4190,4190,4190,0
|
|
20250115,172400,414699585,4190,4190,4190,4190,0
|
|
20250115,172300,414699585,4190,4190,4190,4190,0
|
|
20250115,172200,414699585,4190,4190,4190,4190,0
|
|
20250115,172100,414699585,4190,4190,4190,4190,0
|
|
20250115,172000,414699585,4190,4190,4190,4190,0
|
|
20250115,171900,414699585,4190,4190,4190,4190,0
|
|
20250115,171800,414699585,4190,4190,4190,4190,0
|
|
20250115,171700,414699585,4190,4190,4190,4190,0
|
|
20250115,171600,414699585,4190,4190,4190,4190,0
|
|
20250115,171500,414699585,4190,4190,4190,4190,0
|
|
20250115,171400,414699585,4190,4190,4190,4190,0
|
|
20250115,171300,414699585,4190,4190,4190,4190,0
|
|
20250115,171200,414699585,4190,4190,4190,4190,0
|
|
20250115,171100,414699585,4190,4190,4190,4190,0
|
|
20250115,171000,414699585,4190,4190,4190,4190,0
|
|
20250115,170900,414699585,4190,4190,4190,4190,0
|
|
20250115,170800,414699585,4190,4190,4190,4190,0
|
|
20250115,170700,414699585,4190,4190,4190,4190,0
|
|
20250115,170600,414699585,4190,4190,4190,4190,0
|
|
20250115,170500,414699585,4190,4190,4190,4190,0
|
|
20250115,170400,414699585,4190,4190,4190,4190,0
|
|
20250115,170300,414699585,4190,4190,4190,4190,0
|
|
20250115,170200,414699585,4190,4190,4190,4190,0
|
|
20250115,170100,414699585,4190,4190,4190,4190,0
|
|
20250115,170000,414699585,4190,4190,4190,4190,0
|
|
20250115,165900,414699585,4190,4190,4190,4190,674
|
|
20250115,165800,414699585,4190,4190,4190,4190,0
|
|
20250115,165700,414699585,4190,4190,4190,4190,0
|
|
20250115,165600,414699585,4190,4190,4190,4190,0
|
|
20250115,165500,414699585,4190,4190,4190,4190,0
|
|
20250115,165400,414699585,4190,4190,4190,4190,0
|
|
20250115,165300,414699585,4190,4190,4190,4190,0
|
|
20250115,165200,414699585,4190,4190,4190,4190,0
|
|
20250115,165100,414699585,4190,4190,4190,4190,0
|
|
20250115,165000,414699585,4190,4190,4190,4190,0
|
|
20250115,164900,414699585,4190,4190,4190,4190,0
|
|
20250115,164800,414699585,4190,4190,4190,4190,0
|
|
20250115,164700,414699585,4190,4190,4190,4190,0
|
|
20250115,164600,414699585,4190,4190,4190,4190,0
|
|
20250115,164500,414699585,4190,4190,4190,4190,0
|
|
20250115,164400,414699585,4190,4190,4190,4190,0
|
|
20250115,164300,414699585,4190,4190,4190,4190,0
|
|
20250115,164200,414699585,4190,4190,4190,4190,0
|
|
20250115,164100,414699585,4190,4190,4190,4190,0
|
|
20250115,164000,414699585,4190,4190,4190,4190,0
|
|
20250115,163900,414699585,4190,4190,4190,4190,0
|
|
20250115,163800,414699585,4190,4190,4190,4190,0
|
|
20250115,163700,414699585,4190,4190,4190,4190,0
|
|
20250115,163600,414699585,4190,4190,4190,4190,0
|
|
20250115,163500,414699585,4190,4190,4190,4190,0
|
|
20250115,163400,414699585,4190,4190,4190,4190,0
|
|
20250115,163300,414699585,4190,4190,4190,4190,0
|
|
20250115,163200,414699585,4190,4190,4190,4190,0
|
|
20250115,163100,414699585,4190,4190,4190,4190,0
|
|
20250115,163000,414699585,4190,4190,4190,4190,0
|
|
20250115,162900,414699585,4190,4190,4190,4190,674
|
|
20250115,162800,414699585,4190,4190,4190,4190,0
|
|
20250115,162700,414699585,4190,4190,4190,4190,0
|
|
20250115,162600,414699585,4190,4190,4190,4190,0
|
|
20250115,162500,414699585,4190,4190,4190,4190,0
|
|
20250115,162400,414699585,4190,4190,4190,4190,0
|
|
20250115,162300,414699585,4190,4190,4190,4190,0
|
|
20250115,162200,414699585,4190,4190,4190,4190,0
|
|
20250115,162100,414699585,4190,4190,4190,4190,0
|
|
20250115,162000,414699585,4190,4190,4190,4190,0
|
|
20250115,161900,414699585,4190,4190,4190,4190,0
|
|
20250115,161800,414699585,4190,4190,4190,4190,0
|
|
20250115,161700,414699585,4190,4190,4190,4190,0
|
|
20250115,161600,414699585,4190,4190,4190,4190,0
|
|
20250115,161500,414699585,4190,4190,4190,4190,0
|
|
20250115,161400,414699585,4190,4190,4190,4190,0
|
|
20250115,161300,414699585,4190,4190,4190,4190,0
|
|
20250115,161200,414699585,4190,4190,4190,4190,0
|
|
20250115,161100,414699585,4190,4190,4190,4190,0
|
|
20250115,161000,414699585,4190,4190,4190,4190,0
|
|
20250115,160900,414699585,4190,4190,4190,4190,0
|
|
20250115,160800,414699585,4190,4190,4190,4190,0
|
|
20250115,160700,414699585,4190,4190,4190,4190,0
|
|
20250115,160600,414699585,4190,4190,4190,4190,0
|
|
20250115,160500,414699585,4190,4190,4190,4190,0
|
|
20250115,160400,414699585,4190,4190,4190,4190,0
|
|
20250115,160300,414699585,4190,4190,4190,4190,0
|
|
20250115,160200,414699585,4190,4190,4190,4190,0
|
|
20250115,160100,414699585,4190,4190,4190,4190,0
|
|
20250115,160000,414699585,4190,4190,4190,4190,0
|
|
20250115,155900,414699585,4190,4190,4190,4190,674
|
|
20250115,155800,414699585,4190,4190,4190,4190,0
|
|
20250115,155700,414699585,4190,4190,4190,4190,0
|
|
20250115,155600,414699585,4190,4190,4190,4190,0
|
|
20250115,155500,414699585,4190,4190,4190,4190,0
|
|
20250115,155400,414699585,4190,4190,4190,4190,0
|
|
20250115,155300,414699585,4190,4190,4190,4190,0
|
|
20250115,155200,414699585,4190,4190,4190,4190,0
|
|
20250115,155100,414699585,4190,4190,4190,4190,0
|
|
20250115,155000,414699585,4190,4190,4190,4190,0
|
|
20250115,154900,414699585,4190,4190,4190,4190,0
|
|
20250115,154800,414699585,4190,4190,4190,4190,0
|
|
20250115,154700,414699585,4190,4190,4190,4190,0
|
|
20250115,154600,414699585,4190,4190,4190,4190,0
|
|
20250115,154500,414699585,4190,4190,4190,4190,0
|
|
20250115,154400,414699585,4190,4190,4190,4190,0
|
|
20250115,154300,414699585,4190,4190,4190,4190,0
|
|
20250115,154200,414699585,4190,4190,4190,4190,0
|
|
20250115,154100,414699585,4190,4190,4190,4190,0
|
|
20250115,154000,414699585,4190,4190,4190,4190,0
|
|
20250115,153900,414699585,4190,4190,4190,4190,0
|
|
20250115,153800,414699585,4190,4190,4190,4190,0
|
|
20250115,153700,414699585,4190,4190,4190,4190,0
|
|
20250115,153600,414699585,4190,4190,4190,4190,0
|
|
20250115,153500,414699585,4190,4190,4190,4190,0
|
|
20250115,153400,414699585,4190,4190,4190,4190,0
|
|
20250115,153300,414699585,4190,4190,4190,4190,0
|
|
20250115,153200,414699585,4190,4190,4190,4190,0
|
|
20250115,153100,414699585,4190,4190,4190,4190,0
|
|
20250115,153000,414699585,4190,4190,4190,4190,674
|
|
20250115,152900,411875525,4170,4170,4170,4170,0
|
|
20250115,152800,411875525,4170,4170,4170,4170,0
|
|
20250115,152700,411875525,4170,4170,4170,4170,0
|
|
20250115,152600,411875525,4170,4170,4170,4170,0
|
|
20250115,152500,411875525,4170,4170,4170,4170,0
|
|
20250115,152400,411875525,4170,4170,4170,4170,0
|
|
20250115,152300,411875525,4170,4170,4170,4170,0
|
|
20250115,152200,411875525,4170,4170,4170,4170,0
|
|
20250115,152100,411875525,4170,4170,4170,4170,0
|
|
20250115,152000,411875525,4170,4170,4170,4170,0
|
|
20250115,151900,411875525,4170,4170,4170,4170,1741
|
|
20250115,151800,404615555,4175,4175,4175,4175,3834
|
|
20250115,151700,388608605,4175,4175,4175,4175,0
|
|
20250115,151600,388608605,4175,4175,4175,4175,0
|
|
20250115,151500,388608605,4175,4175,4175,4175,48
|
|
20250115,151400,388408205,4170,4170,4170,4170,0
|
|
20250115,151300,388408205,4170,4170,4170,4170,0
|
|
20250115,151200,388408205,4170,4170,4170,4170,0
|
|
20250115,151100,388408205,4170,4170,4170,4170,0
|
|
20250115,151000,388408205,4170,4170,4170,4170,0
|
|
20250115,150900,388408205,4170,4170,4170,4170,256
|
|
20250115,150800,387340685,4170,4170,4170,4170,268
|
|
20250115,150700,386223125,4170,4170,4170,4170,0
|
|
20250115,150600,386223125,4170,4170,4170,4170,0
|
|
20250115,150500,386223125,4170,4170,4170,4170,0
|
|
20250115,150400,386223125,4170,4170,4170,4170,0
|
|
20250115,150300,386223125,4170,4170,4170,4170,0
|
|
20250115,150200,386223125,4170,4170,4170,4170,3112
|
|
20250115,150100,373246085,4165,4165,4165,4165,0
|
|
20250115,150000,373246085,4165,4165,4165,4165,0
|
|
20250115,145900,373246085,4165,4165,4165,4165,2
|
|
20250115,145800,373237755,4170,4170,4170,4170,0
|
|
20250115,145700,373237755,4170,4170,4170,4170,1306
|
|
20250115,145600,367791735,4170,4165,4170,4165,4078
|
|
20250115,145500,350804365,4165,4165,4165,4165,220
|
|
20250115,145400,349888065,4165,4165,4165,4165,202
|
|
20250115,145300,349046735,4165,4165,4165,4165,0
|
|
20250115,145200,349046735,4165,4165,4165,4165,0
|
|
20250115,145100,349046735,4165,4165,4165,4165,0
|
|
20250115,145000,349046735,4165,4165,4165,4165,25
|
|
20250115,144900,348942610,4170,4170,4170,4170,0
|
|
20250115,144800,348942610,4170,4170,4170,4170,140
|
|
20250115,144700,348358810,4175,4175,4175,4175,104
|
|
20250115,144600,347924610,4180,4180,4180,4180,0
|
|
20250115,144500,347924610,4180,4180,4180,4180,0
|
|
20250115,144400,347924610,4180,4180,4180,4180,159
|
|
20250115,144300,347259990,4180,4180,4180,4180,0
|
|
20250115,144200,347259990,4180,4180,4180,4180,500
|
|
20250115,144100,345169990,4180,4180,4180,4180,0
|
|
20250115,144000,345169990,4180,4180,4180,4180,0
|
|
20250115,143900,345169990,4180,4180,4180,4180,0
|
|
20250115,143800,345169990,4180,4180,4180,4180,0
|
|
20250115,143700,345169990,4180,4180,4180,4180,0
|
|
20250115,143600,345169990,4180,4185,4185,4180,135
|
|
20250115,143500,344605680,4180,4180,4180,4180,0
|
|
20250115,143400,344605680,4180,4180,4180,4180,0
|
|
20250115,143300,344605680,4180,4180,4180,4180,0
|
|
20250115,143200,344605680,4180,4180,4180,4180,0
|
|
20250115,143100,344605680,4180,4180,4180,4180,0
|
|
20250115,143000,344605680,4180,4180,4180,4180,0
|
|
20250115,142900,344605680,4180,4180,4180,4180,0
|
|
20250115,142800,344605680,4180,4180,4180,4180,0
|
|
20250115,142700,344605680,4180,4180,4180,4180,0
|
|
20250115,142600,344605680,4180,4180,4180,4180,0
|
|
20250115,142500,344605680,4180,4180,4180,4180,0
|
|
20250115,142400,344605680,4180,4180,4180,4180,0
|
|
20250115,142300,344605680,4180,4180,4180,4180,0
|
|
20250115,142200,344605680,4180,4180,4180,4180,0
|
|
20250115,142100,344605680,4180,4180,4180,4180,0
|
|
20250115,142000,344605680,4180,4185,4185,4180,499
|
|
20250115,141900,342518800,4190,4190,4190,4190,0
|
|
20250115,141800,342518800,4190,4190,4190,4190,2
|
|
20250115,141700,342510420,4180,4180,4180,4180,0
|
|
20250115,141600,342510420,4180,4180,4180,4180,0
|
|
20250115,141500,342510420,4180,4180,4180,4180,0
|
|
20250115,141400,342510420,4180,4180,4180,4180,263
|
|
20250115,141300,341411080,4180,4180,4180,4180,0
|
|
20250115,141200,341411080,4180,4180,4180,4180,0
|
|
20250115,141100,341411080,4180,4180,4180,4180,0
|
|
20250115,141000,341411080,4180,4180,4180,4180,0
|
|
20250115,140900,341411080,4180,4180,4180,4180,0
|
|
20250115,140800,341411080,4180,4175,4180,4175,19
|
|
20250115,140700,341331735,4175,4180,4180,4175,215
|
|
20250115,140600,340433350,4185,4195,4195,4185,31
|
|
20250115,140500,340303510,4195,4195,4195,4195,0
|
|
20250115,140400,340303510,4195,4195,4195,4195,0
|
|
20250115,140300,340303510,4195,4195,4195,4195,7
|
|
20250115,140200,340274145,4195,4195,4195,4195,0
|
|
20250115,140100,340274145,4195,4195,4195,4195,0
|
|
20250115,140000,340274145,4195,4195,4195,4195,0
|
|
20250115,135900,340274145,4195,4195,4195,4195,0
|
|
20250115,135800,340274145,4195,4195,4195,4195,1
|
|
20250115,135700,340269950,4215,4215,4215,4215,0
|
|
20250115,135600,340269950,4215,4215,4215,4215,0
|
|
20250115,135500,340269950,4215,4215,4215,4215,0
|
|
20250115,135400,340269950,4215,4215,4215,4215,0
|
|
20250115,135300,340269950,4215,4215,4215,4215,0
|
|
20250115,135200,340269950,4215,4215,4215,4215,0
|
|
20250115,135100,340269950,4215,4215,4215,4215,10
|
|
20250115,135000,340227800,4220,4220,4220,4220,0
|
|
20250115,134900,340227800,4220,4220,4220,4220,0
|
|
20250115,134800,340227800,4220,4220,4220,4220,0
|
|
20250115,134700,340227800,4220,4220,4220,4220,0
|
|
20250115,134600,340227800,4220,4220,4220,4220,0
|
|
20250115,134500,340227800,4220,4220,4220,4220,0
|
|
20250115,134400,340227800,4220,4220,4220,4220,0
|
|
20250115,134300,340227800,4220,4220,4220,4220,1
|
|
20250115,134200,340223580,4220,4220,4220,4220,0
|
|
20250115,134100,340223580,4220,4220,4220,4220,0
|
|
20250115,134000,340223580,4220,4220,4220,4220,159
|
|
20250115,133900,339552600,4215,4215,4215,4215,0
|
|
20250115,133800,339552600,4215,4215,4215,4215,0
|
|
20250115,133700,339552600,4215,4215,4215,4215,39
|
|
20250115,133600,339388215,4180,4180,4180,4180,0
|
|
20250115,133500,339388215,4180,4180,4180,4180,0
|
|
20250115,133400,339388215,4180,4180,4180,4180,0
|
|
20250115,133300,339388215,4180,4180,4180,4180,0
|
|
20250115,133200,339388215,4180,4180,4180,4180,0
|
|
20250115,133100,339388215,4180,4185,4185,4180,25
|
|
20250115,133000,339283615,4180,4180,4180,4180,0
|
|
20250115,132900,339283615,4180,4180,4180,4180,0
|
|
20250115,132800,339283615,4180,4180,4180,4180,1
|
|
20250115,132700,339279435,4170,4170,4170,4170,0
|
|
20250115,132600,339279435,4170,4185,4185,4170,100
|
|
20250115,132500,338861515,4240,4240,4240,4240,0
|
|
20250115,132400,338861515,4240,4240,4240,4240,0
|
|
20250115,132300,338861515,4240,4240,4240,4240,0
|
|
20250115,132200,338861515,4240,4240,4240,4240,0
|
|
20250115,132100,338861515,4240,4240,4240,4240,0
|
|
20250115,132000,338861515,4240,4240,4240,4240,1
|
|
20250115,131900,338857275,4250,4250,4250,4250,124
|
|
20250115,131800,338330275,4250,4210,4250,4210,1000
|
|
20250115,131700,334115330,4195,4195,4195,4195,0
|
|
20250115,131600,334115330,4195,4195,4195,4195,0
|
|
20250115,131500,334115330,4195,4195,4195,4195,0
|
|
20250115,131400,334115330,4195,4195,4195,4195,0
|
|
20250115,131300,334115330,4195,4195,4195,4195,200
|
|
20250115,131200,333276330,4195,4195,4195,4195,0
|
|
20250115,131100,333276330,4195,4190,4195,4190,1219
|
|
20250115,131000,328162755,4180,4180,4180,4180,0
|
|
20250115,130900,328162755,4180,4180,4180,4180,0
|
|
20250115,130800,328162755,4180,4180,4180,4180,0
|
|
20250115,130700,328162755,4180,4190,4190,4180,2
|
|
20250115,130600,328154385,4200,4165,4200,4165,482
|
|
20250115,130500,326135645,4135,4140,4150,4130,650
|
|
20250115,130400,323445620,4120,4165,4170,4120,2584
|
|
20250115,130300,312683895,4170,4200,4200,4140,1317
|
|
20250115,130200,307188185,4200,4215,4215,4200,17
|
|
20250115,130100,307116605,4215,4200,4215,4190,584
|
|
20250115,130000,304667550,4200,4200,4200,4200,0
|
|
20250115,125900,304667550,4200,4200,4200,4200,0
|
|
20250115,125800,304667550,4200,4205,4205,4200,10200
|
|
20250115,125700,261826550,4205,4205,4205,4205,0
|
|
20250115,125600,261826550,4205,4215,4215,4205,1000
|
|
20250115,125500,257617985,4215,4235,4235,4215,80
|
|
20250115,125400,257280585,4235,4235,4235,4235,0
|
|
20250115,125300,257280585,4235,4235,4235,4235,0
|
|
20250115,125200,257280585,4235,4235,4235,4235,0
|
|
20250115,125100,257280585,4235,4235,4235,4235,0
|
|
20250115,125000,257280585,4235,4235,4235,4235,0
|
|
20250115,124900,257280585,4235,4235,4235,4235,0
|
|
20250115,124800,257280585,4235,4235,4235,4235,0
|
|
20250115,124700,257280585,4235,4235,4235,4235,0
|
|
20250115,124600,257280585,4235,4235,4235,4235,0
|
|
20250115,124500,257280585,4235,4235,4235,4235,0
|
|
20250115,124400,257280585,4235,4230,4235,4230,39
|
|
20250115,124300,257115585,4215,4215,4215,4215,0
|
|
20250115,124200,257115585,4215,4215,4215,4215,0
|
|
20250115,124100,257115585,4215,4220,4220,4215,187
|
|
20250115,124000,256326945,4220,4220,4220,4220,4
|
|
20250115,123900,256310065,4220,4220,4220,4220,0
|
|
20250115,123800,256310065,4220,4220,4220,4220,0
|
|
20250115,123700,256310065,4220,4220,4220,4220,0
|
|
20250115,123600,256310065,4220,4220,4220,4220,77
|
|
20250115,123500,255985125,4220,4220,4220,4220,0
|
|
20250115,123400,255985125,4220,4220,4220,4220,0
|
|
20250115,123300,255985125,4220,4220,4220,4220,0
|
|
20250115,123200,255985125,4220,4220,4220,4220,0
|
|
20250115,123100,255985125,4220,4220,4220,4220,0
|
|
20250115,123000,255985125,4220,4220,4220,4220,0
|
|
20250115,122900,255985125,4220,4220,4220,4220,0
|
|
20250115,122800,255985125,4220,4220,4220,4220,700
|
|
20250115,122700,253031125,4210,4210,4210,4210,0
|
|
20250115,122600,253031125,4210,4210,4210,4210,0
|
|
20250115,122500,253031125,4210,4210,4210,4210,0
|
|
20250115,122400,253031125,4210,4210,4210,4210,0
|
|
20250115,122300,253031125,4210,4210,4210,4210,50
|
|
20250115,122200,252820625,4205,4205,4205,4205,0
|
|
20250115,122100,252820625,4205,4205,4205,4205,0
|
|
20250115,122000,252820625,4205,4205,4205,4205,0
|
|
20250115,121900,252820625,4205,4205,4205,4205,0
|
|
20250115,121800,252820625,4205,4205,4205,4205,0
|
|
20250115,121700,252820625,4205,4205,4205,4205,0
|
|
20250115,121600,252820625,4205,4235,4235,4205,1000
|
|
20250115,121500,248607610,4260,4245,4260,4245,1390
|
|
20250115,121400,242698525,4245,4245,4245,4245,0
|
|
20250115,121300,242698525,4245,4245,4245,4245,0
|
|
20250115,121200,242698525,4245,4245,4245,4245,350
|
|
20250115,121100,241212775,4240,4240,4240,4240,0
|
|
20250115,121000,241212775,4240,4240,4240,4240,0
|
|
20250115,120900,241212775,4240,4240,4240,4240,0
|
|
20250115,120800,241212775,4240,4240,4240,4240,4
|
|
20250115,120700,241195815,4240,4240,4240,4240,0
|
|
20250115,120600,241195815,4240,4240,4240,4240,21
|
|
20250115,120500,241106775,4225,4225,4225,4225,0
|
|
20250115,120400,241106775,4225,4225,4225,4225,0
|
|
20250115,120300,241106775,4225,4225,4225,4225,0
|
|
20250115,120200,241106775,4225,4225,4225,4225,1
|
|
20250115,120100,241102550,4240,4240,4240,4240,0
|
|
20250115,120000,241102550,4240,4240,4240,4240,8
|
|
20250115,115900,241068630,4240,4240,4240,4240,33
|
|
20250115,115800,240928710,4225,4225,4225,4225,0
|
|
20250115,115700,240928710,4225,4225,4225,4225,0
|
|
20250115,115600,240928710,4225,4225,4225,4225,0
|
|
20250115,115500,240928710,4225,4225,4225,4225,0
|
|
20250115,115400,240928710,4225,4225,4225,4225,0
|
|
20250115,115300,240928710,4225,4225,4225,4225,0
|
|
20250115,115200,240928710,4225,4225,4225,4225,0
|
|
20250115,115100,240928710,4225,4225,4225,4225,0
|
|
20250115,115000,240928710,4225,4225,4225,4225,68
|
|
20250115,114900,240641410,4225,4225,4225,4225,0
|
|
20250115,114800,240641410,4225,4225,4225,4225,0
|
|
20250115,114700,240641410,4225,4225,4225,4225,0
|
|
20250115,114600,240641410,4225,4225,4225,4225,0
|
|
20250115,114500,240641410,4225,4225,4225,4225,0
|
|
20250115,114400,240641410,4225,4225,4225,4225,0
|
|
20250115,114300,240641410,4225,4225,4225,4225,5
|
|
20250115,114200,240620285,4220,4220,4220,4220,0
|
|
20250115,114100,240620285,4220,4220,4220,4220,0
|
|
20250115,114000,240620285,4220,4220,4220,4220,37
|
|
20250115,113900,240464145,4215,4215,4215,4215,10
|
|
20250115,113800,240421995,4200,4200,4200,4200,0
|
|
20250115,113700,240421995,4200,4200,4200,4200,0
|
|
20250115,113600,240421995,4200,4200,4200,4200,250
|
|
20250115,113500,239371995,4205,4205,4205,4205,0
|
|
20250115,113400,239371995,4205,4210,4210,4205,3500
|
|
20250115,113300,224648185,4210,4210,4210,4210,0
|
|
20250115,113200,224648185,4210,4215,4215,4210,2000
|
|
20250115,113100,216223220,4240,4240,4240,4240,0
|
|
20250115,113000,216223220,4240,4240,4240,4240,0
|
|
20250115,112900,216223220,4240,4240,4240,4240,149
|
|
20250115,112800,215591460,4240,4240,4240,4240,50
|
|
20250115,112700,215379460,4240,4240,4240,4240,0
|
|
20250115,112600,215379460,4240,4240,4240,4240,0
|
|
20250115,112500,215379460,4240,4240,4240,4240,0
|
|
20250115,112400,215379460,4240,4240,4240,4240,0
|
|
20250115,112300,215379460,4240,4240,4240,4240,11
|
|
20250115,112200,215332820,4240,4240,4240,4240,2
|
|
20250115,112100,215324340,4250,4210,4250,4210,4213
|
|
20250115,112000,197477255,4205,4205,4205,4205,0
|
|
20250115,111900,197477255,4205,4220,4220,4205,5000
|
|
20250115,111800,176445420,4200,4255,4255,4200,5120
|
|
20250115,111700,154890155,4255,4255,4255,4255,120
|
|
20250115,111600,154379555,4275,4275,4275,4275,0
|
|
20250115,111500,154379555,4275,4275,4275,4275,0
|
|
20250115,111400,154379555,4275,4275,4275,4275,0
|
|
20250115,111300,154379555,4275,4275,4275,4275,0
|
|
20250115,111200,154379555,4275,4260,4275,4260,169
|
|
20250115,111100,153657140,4260,4260,4260,4260,0
|
|
20250115,111000,153657140,4260,4260,4260,4260,0
|
|
20250115,110900,153657140,4260,4260,4260,4260,0
|
|
20250115,110800,153657140,4260,4260,4260,4260,10
|
|
20250115,110700,153614540,4265,4265,4265,4265,50
|
|
20250115,110600,153401290,4270,4270,4270,4270,0
|
|
20250115,110500,153401290,4270,4270,4270,4270,0
|
|
20250115,110400,153401290,4270,4270,4270,4270,50
|
|
20250115,110300,153187790,4270,4265,4270,4265,3
|
|
20250115,110200,153174985,4255,4255,4255,4255,267
|
|
20250115,110100,152038900,4255,4255,4255,4255,0
|
|
20250115,110000,152038900,4255,4255,4255,4255,0
|
|
20250115,105900,152038900,4255,4260,4260,4255,150
|
|
20250115,105800,151400550,4255,4255,4255,4255,0
|
|
20250115,105700,151400550,4255,4255,4255,4255,0
|
|
20250115,105600,151400550,4255,4255,4255,4255,280
|
|
20250115,105500,150209150,4255,4255,4255,4255,10
|
|
20250115,105400,150166600,4255,4255,4255,4255,0
|
|
20250115,105300,150166600,4255,4255,4255,4255,0
|
|
20250115,105200,150166600,4255,4255,4255,4255,0
|
|
20250115,105100,150166600,4255,4265,4265,4255,970
|
|
20250115,105000,146035915,4275,4275,4275,4275,1
|
|
20250115,104900,146031640,4275,4275,4275,4275,0
|
|
20250115,104800,146031640,4275,4275,4275,4275,1
|
|
20250115,104700,146027365,4275,4275,4275,4275,0
|
|
20250115,104600,146027365,4275,4275,4275,4275,40
|
|
20250115,104500,145856365,4275,4275,4275,4275,3
|
|
20250115,104400,145843540,4275,4250,4275,4250,401
|
|
20250115,104300,144139265,4250,4250,4250,4250,10
|
|
20250115,104200,144096765,4250,4250,4250,4250,0
|
|
20250115,104100,144096765,4250,4250,4250,4250,1013
|
|
20250115,104000,139791515,4250,4260,4260,4250,1600
|
|
20250115,103900,132984620,4260,4275,4275,4260,1399
|
|
20250115,103800,127019650,4280,4295,4295,4280,2014
|
|
20250115,103700,118398575,4310,4310,4310,4310,0
|
|
20250115,103600,118398575,4310,4310,4310,4310,0
|
|
20250115,103500,118398575,4310,4310,4310,4310,0
|
|
20250115,103400,118398575,4310,4310,4310,4310,0
|
|
20250115,103300,118398575,4310,4310,4310,4310,0
|
|
20250115,103200,118398575,4310,4310,4310,4310,0
|
|
20250115,103100,118398575,4310,4310,4310,4310,0
|
|
20250115,103000,118398575,4310,4310,4310,4310,1
|
|
20250115,102900,118394265,4310,4310,4310,4310,0
|
|
20250115,102800,118394265,4310,4310,4310,4310,0
|
|
20250115,102700,118394265,4310,4310,4310,4310,0
|
|
20250115,102600,118394265,4310,4310,4310,4310,0
|
|
20250115,102500,118394265,4310,4315,4320,4310,222
|
|
20250115,102400,117436425,4315,4315,4315,4315,2
|
|
20250115,102300,117427795,4290,4290,4290,4290,0
|
|
20250115,102200,117427795,4290,4290,4290,4290,0
|
|
20250115,102100,117427795,4290,4290,4290,4290,38
|
|
20250115,102000,117264775,4325,4325,4325,4325,0
|
|
20250115,101900,117264775,4325,4300,4325,4290,904
|
|
20250115,101800,113385580,4300,4300,4300,4300,0
|
|
20250115,101700,113385580,4300,4300,4300,4300,1
|
|
20250115,101600,113381280,4330,4330,4330,4330,0
|
|
20250115,101500,113381280,4330,4330,4330,4330,0
|
|
20250115,101400,113381280,4330,4330,4330,4330,2
|
|
20250115,101300,113372620,4310,4320,4320,4310,8939
|
|
20250115,101200,74843525,4330,4330,4330,4330,0
|
|
20250115,101100,74843525,4330,4330,4330,4330,0
|
|
20250115,101000,74843525,4330,4330,4330,4330,0
|
|
20250115,100900,74843525,4330,4330,4330,4330,0
|
|
20250115,100800,74843525,4330,4325,4330,4325,13
|
|
20250115,100700,74787245,4330,4315,4330,4310,2201
|
|
20250115,100600,65300295,4315,4315,4315,4315,2
|
|
20250115,100500,65291665,4310,4310,4310,4310,2950
|
|
20250115,100400,52577165,4310,4310,4310,4310,462
|
|
20250115,100300,50585945,4310,4310,4310,4310,1
|
|
20250115,100200,50581635,4290,4290,4290,4290,0
|
|
20250115,100100,50581635,4290,4290,4290,4290,0
|
|
20250115,100000,50581635,4290,4290,4290,4290,0
|
|
20250115,095900,50581635,4290,4290,4290,4290,0
|
|
20250115,095800,50581635,4290,4290,4290,4290,63
|
|
20250115,095700,50311365,4290,4290,4290,4290,0
|
|
20250115,095600,50311365,4290,4285,4290,4285,108
|
|
20250115,095500,49848580,4280,4280,4280,4280,25
|
|
20250115,095400,49741580,4280,4280,4280,4280,4
|
|
20250115,095300,49724460,4280,4280,4280,4280,0
|
|
20250115,095200,49724460,4280,4280,4280,4280,0
|
|
20250115,095100,49724460,4280,4280,4280,4280,0
|
|
20250115,095000,49724460,4280,4280,4280,4280,1100
|
|
20250115,094900,45016460,4280,4280,4280,4280,0
|
|
20250115,094800,45016460,4280,4280,4280,4280,10
|
|
20250115,094700,44973660,4280,4280,4280,4280,0
|
|
20250115,094600,44973660,4280,4280,4280,4280,1
|
|
20250115,094500,44969380,4280,4260,4280,4260,149
|
|
20250115,094400,44334380,4260,4260,4260,4260,11
|
|
20250115,094300,44287520,4260,4260,4260,4255,101
|
|
20250115,094200,43857750,4260,4260,4260,4260,21
|
|
20250115,094100,43768290,4260,4260,4260,4260,3
|
|
20250115,094000,43755510,4260,4260,4260,4260,5
|
|
20250115,093900,43734210,4255,4260,4260,4255,221
|
|
20250115,093800,42793750,4260,4260,4260,4260,0
|
|
20250115,093700,42793750,4260,4265,4265,4260,300
|
|
20250115,093600,41515740,4260,4260,4260,4260,423
|
|
20250115,093500,39713760,4260,4260,4260,4260,0
|
|
20250115,093400,39713760,4260,4285,4285,4250,1205
|
|
20250115,093300,34581280,4285,4285,4285,4285,1586
|
|
20250115,093200,27785270,4290,4290,4290,4290,4
|
|
20250115,093100,27768110,4290,4295,4295,4290,653
|
|
20250115,093000,24965640,4310,4310,4310,4310,2
|
|
20250115,092900,24957020,4295,4295,4295,4295,133
|
|
20250115,092800,24385785,4290,4290,4290,4290,0
|
|
20250115,092700,24385785,4290,4290,4290,4290,0
|
|
20250115,092600,24385785,4290,4290,4290,4290,0
|
|
20250115,092500,24385785,4290,4285,4290,4285,545
|
|
20250115,092400,22049960,4285,4285,4285,4285,2
|
|
20250115,092300,22041390,4290,4300,4300,4290,657
|
|
20250115,092200,19217310,4300,4310,4325,4300,465
|
|
20250115,092100,17215575,4315,4315,4315,4315,0
|
|
20250115,092000,17215575,4315,4335,4335,4315,317
|
|
20250115,091900,15843665,4335,4330,4335,4330,4
|
|
20250115,091800,15826335,4335,4315,4335,4315,2121
|
|
20250115,091700,6655600,4310,4320,4320,4310,239
|
|
20250115,091600,5623220,4320,4320,4320,4320,395
|
|
20250115,091500,3916820,4320,4320,4320,4320,0
|
|
20250115,091400,3916820,4320,4320,4320,4320,75
|
|
20250115,091300,3592820,4330,4330,4330,4330,23
|
|
20250115,091200,3493230,4335,4335,4335,4335,73
|
|
20250115,091100,3176775,4330,4330,4330,4330,0
|
|
20250115,091000,3176775,4330,4330,4330,4330,0
|
|
20250115,090900,3176775,4330,4330,4330,4330,81
|
|
20250115,090800,2826045,4335,4335,4335,4335,0
|
|
20250115,090700,2826045,4335,4335,4335,4335,0
|
|
20250115,090600,2826045,4335,4335,4335,4335,0
|
|
20250115,090500,2826045,4335,4335,4335,4335,0
|
|
20250115,090400,2826045,4335,4340,4340,4335,41
|
|
20250115,090300,2648295,4335,4310,4340,4310,301
|
|
20250115,090200,1344720,4310,4310,4310,4310,0
|
|
20250115,090100,1344720,4310,4310,4310,4310,0
|
|
20250115,090000,1344720,4310,4310,4310,4310,312
|