632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192900,185457365,4395,4395,4395,4395,1544
|
|
20250116,192800,185457365,4395,4395,4395,4395,0
|
|
20250116,192700,185457365,4395,4395,4395,4395,0
|
|
20250116,192600,185457365,4395,4395,4395,4395,0
|
|
20250116,192500,185457365,4395,4395,4395,4395,0
|
|
20250116,192400,185457365,4395,4395,4395,4395,0
|
|
20250116,192300,185457365,4395,4395,4395,4395,0
|
|
20250116,192200,185457365,4395,4395,4395,4395,0
|
|
20250116,192100,185457365,4395,4395,4395,4395,0
|
|
20250116,192000,185457365,4395,4395,4395,4395,0
|
|
20250116,191900,185457365,4395,4395,4395,4395,0
|
|
20250116,191800,185457365,4395,4395,4395,4395,0
|
|
20250116,191700,185457365,4395,4395,4395,4395,0
|
|
20250116,191600,185457365,4395,4395,4395,4395,0
|
|
20250116,191500,185457365,4395,4395,4395,4395,0
|
|
20250116,191400,185457365,4395,4395,4395,4395,0
|
|
20250116,191300,185457365,4395,4395,4395,4395,0
|
|
20250116,191200,185457365,4395,4395,4395,4395,0
|
|
20250116,191100,185457365,4395,4395,4395,4395,0
|
|
20250116,191000,185457365,4395,4395,4395,4395,0
|
|
20250116,190900,185457365,4395,4395,4395,4395,0
|
|
20250116,190800,185457365,4395,4395,4395,4395,0
|
|
20250116,190700,185457365,4395,4395,4395,4395,0
|
|
20250116,190600,185457365,4395,4395,4395,4395,0
|
|
20250116,190500,185457365,4395,4395,4395,4395,0
|
|
20250116,190400,185457365,4395,4395,4395,4395,0
|
|
20250116,190300,185457365,4395,4395,4395,4395,0
|
|
20250116,190200,185457365,4395,4395,4395,4395,0
|
|
20250116,190100,185457365,4395,4395,4395,4395,0
|
|
20250116,190000,185457365,4395,4395,4395,4395,0
|
|
20250116,185900,185457365,4395,4395,4395,4395,1544
|
|
20250116,185800,185457365,4395,4395,4395,4395,0
|
|
20250116,185700,185457365,4395,4395,4395,4395,0
|
|
20250116,185600,185457365,4395,4395,4395,4395,0
|
|
20250116,185500,185457365,4395,4395,4395,4395,0
|
|
20250116,185400,185457365,4395,4395,4395,4395,0
|
|
20250116,185300,185457365,4395,4395,4395,4395,0
|
|
20250116,185200,185457365,4395,4395,4395,4395,0
|
|
20250116,185100,185457365,4395,4395,4395,4395,0
|
|
20250116,185000,185457365,4395,4395,4395,4395,0
|
|
20250116,184900,185457365,4395,4395,4395,4395,0
|
|
20250116,184800,185457365,4395,4395,4395,4395,0
|
|
20250116,184700,185457365,4395,4395,4395,4395,0
|
|
20250116,184600,185457365,4395,4395,4395,4395,0
|
|
20250116,184500,185457365,4395,4395,4395,4395,0
|
|
20250116,184400,185457365,4395,4395,4395,4395,0
|
|
20250116,184300,185457365,4395,4395,4395,4395,0
|
|
20250116,184200,185457365,4395,4395,4395,4395,0
|
|
20250116,184100,185457365,4395,4395,4395,4395,0
|
|
20250116,184000,185457365,4395,4395,4395,4395,0
|
|
20250116,183900,185457365,4395,4395,4395,4395,0
|
|
20250116,183800,185457365,4395,4395,4395,4395,0
|
|
20250116,183700,185457365,4395,4395,4395,4395,0
|
|
20250116,183600,185457365,4395,4395,4395,4395,0
|
|
20250116,183500,185457365,4395,4395,4395,4395,0
|
|
20250116,183400,185457365,4395,4395,4395,4395,0
|
|
20250116,183300,185457365,4395,4395,4395,4395,0
|
|
20250116,183200,185457365,4395,4395,4395,4395,0
|
|
20250116,183100,185457365,4395,4395,4395,4395,0
|
|
20250116,183000,185457365,4395,4395,4395,4395,0
|
|
20250116,182900,185457365,4395,4395,4395,4395,1544
|
|
20250116,182800,185457365,4395,4395,4395,4395,0
|
|
20250116,182700,185457365,4395,4395,4395,4395,0
|
|
20250116,182600,185457365,4395,4395,4395,4395,0
|
|
20250116,182500,185457365,4395,4395,4395,4395,0
|
|
20250116,182400,185457365,4395,4395,4395,4395,0
|
|
20250116,182300,185457365,4395,4395,4395,4395,0
|
|
20250116,182200,185457365,4395,4395,4395,4395,0
|
|
20250116,182100,185457365,4395,4395,4395,4395,0
|
|
20250116,182000,185457365,4395,4395,4395,4395,0
|
|
20250116,181900,185457365,4395,4395,4395,4395,0
|
|
20250116,181800,185457365,4395,4395,4395,4395,0
|
|
20250116,181700,185457365,4395,4395,4395,4395,0
|
|
20250116,181600,185457365,4395,4395,4395,4395,0
|
|
20250116,181500,185457365,4395,4395,4395,4395,0
|
|
20250116,181400,185457365,4395,4395,4395,4395,0
|
|
20250116,181300,185457365,4395,4395,4395,4395,0
|
|
20250116,181200,185457365,4395,4395,4395,4395,0
|
|
20250116,181100,185457365,4395,4395,4395,4395,0
|
|
20250116,181000,185457365,4395,4395,4395,4395,0
|
|
20250116,180900,185457365,4395,4395,4395,4395,0
|
|
20250116,180800,185457365,4395,4395,4395,4395,0
|
|
20250116,180700,185457365,4395,4395,4395,4395,0
|
|
20250116,180600,185457365,4395,4395,4395,4395,0
|
|
20250116,180500,185457365,4395,4395,4395,4395,0
|
|
20250116,180400,185457365,4395,4395,4395,4395,0
|
|
20250116,180300,185457365,4395,4395,4395,4395,0
|
|
20250116,180200,185457365,4395,4395,4395,4395,0
|
|
20250116,180100,185457365,4395,4395,4395,4395,0
|
|
20250116,180000,185457365,4395,4395,4395,4395,0
|
|
20250116,175900,185457365,4395,4395,4395,4395,1544
|
|
20250116,175800,185457365,4395,4395,4395,4395,0
|
|
20250116,175700,185457365,4395,4395,4395,4395,0
|
|
20250116,175600,185457365,4395,4395,4395,4395,0
|
|
20250116,175500,185457365,4395,4395,4395,4395,0
|
|
20250116,175400,185457365,4395,4395,4395,4395,0
|
|
20250116,175300,185457365,4395,4395,4395,4395,0
|
|
20250116,175200,185457365,4395,4395,4395,4395,0
|
|
20250116,175100,185457365,4395,4395,4395,4395,0
|
|
20250116,175000,185457365,4395,4395,4395,4395,0
|
|
20250116,174900,185457365,4395,4395,4395,4395,0
|
|
20250116,174800,185457365,4395,4395,4395,4395,0
|
|
20250116,174700,185457365,4395,4395,4395,4395,0
|
|
20250116,174600,185457365,4395,4395,4395,4395,0
|
|
20250116,174500,185457365,4395,4395,4395,4395,0
|
|
20250116,174400,185457365,4395,4395,4395,4395,0
|
|
20250116,174300,185457365,4395,4395,4395,4395,0
|
|
20250116,174200,185457365,4395,4395,4395,4395,0
|
|
20250116,174100,185457365,4395,4395,4395,4395,0
|
|
20250116,174000,185457365,4395,4395,4395,4395,0
|
|
20250116,173900,185457365,4395,4395,4395,4395,0
|
|
20250116,173800,185457365,4395,4395,4395,4395,0
|
|
20250116,173700,185457365,4395,4395,4395,4395,0
|
|
20250116,173600,185457365,4395,4395,4395,4395,0
|
|
20250116,173500,185457365,4395,4395,4395,4395,0
|
|
20250116,173400,185457365,4395,4395,4395,4395,0
|
|
20250116,173300,185457365,4395,4395,4395,4395,0
|
|
20250116,173200,185457365,4395,4395,4395,4395,0
|
|
20250116,173100,185457365,4395,4395,4395,4395,0
|
|
20250116,173000,185457365,4395,4395,4395,4395,0
|
|
20250116,172900,185457365,4395,4395,4395,4395,1544
|
|
20250116,172800,185457365,4395,4395,4395,4395,0
|
|
20250116,172700,185457365,4395,4395,4395,4395,0
|
|
20250116,172600,185457365,4395,4395,4395,4395,0
|
|
20250116,172500,185457365,4395,4395,4395,4395,0
|
|
20250116,172400,185457365,4395,4395,4395,4395,0
|
|
20250116,172300,185457365,4395,4395,4395,4395,0
|
|
20250116,172200,185457365,4395,4395,4395,4395,0
|
|
20250116,172100,185457365,4395,4395,4395,4395,0
|
|
20250116,172000,185457365,4395,4395,4395,4395,0
|
|
20250116,171900,185457365,4395,4395,4395,4395,0
|
|
20250116,171800,185457365,4395,4395,4395,4395,0
|
|
20250116,171700,185457365,4395,4395,4395,4395,0
|
|
20250116,171600,185457365,4395,4395,4395,4395,0
|
|
20250116,171500,185457365,4395,4395,4395,4395,0
|
|
20250116,171400,185457365,4395,4395,4395,4395,0
|
|
20250116,171300,185457365,4395,4395,4395,4395,0
|
|
20250116,171200,185457365,4395,4395,4395,4395,0
|
|
20250116,171100,185457365,4395,4395,4395,4395,0
|
|
20250116,171000,185457365,4395,4395,4395,4395,0
|
|
20250116,170900,185457365,4395,4395,4395,4395,0
|
|
20250116,170800,185457365,4395,4395,4395,4395,0
|
|
20250116,170700,185457365,4395,4395,4395,4395,0
|
|
20250116,170600,185457365,4395,4395,4395,4395,0
|
|
20250116,170500,185457365,4395,4395,4395,4395,0
|
|
20250116,170400,185457365,4395,4395,4395,4395,0
|
|
20250116,170300,185457365,4395,4395,4395,4395,0
|
|
20250116,170200,185457365,4395,4395,4395,4395,0
|
|
20250116,170100,185457365,4395,4395,4395,4395,0
|
|
20250116,170000,185457365,4395,4395,4395,4395,0
|
|
20250116,165900,185457365,4395,4395,4395,4395,1544
|
|
20250116,165800,185457365,4395,4395,4395,4395,0
|
|
20250116,165700,185457365,4395,4395,4395,4395,0
|
|
20250116,165600,185457365,4395,4395,4395,4395,0
|
|
20250116,165500,185457365,4395,4395,4395,4395,0
|
|
20250116,165400,185457365,4395,4395,4395,4395,0
|
|
20250116,165300,185457365,4395,4395,4395,4395,0
|
|
20250116,165200,185457365,4395,4395,4395,4395,0
|
|
20250116,165100,185457365,4395,4395,4395,4395,0
|
|
20250116,165000,185457365,4395,4395,4395,4395,0
|
|
20250116,164900,185457365,4395,4395,4395,4395,0
|
|
20250116,164800,185457365,4395,4395,4395,4395,0
|
|
20250116,164700,185457365,4395,4395,4395,4395,0
|
|
20250116,164600,185457365,4395,4395,4395,4395,0
|
|
20250116,164500,185457365,4395,4395,4395,4395,0
|
|
20250116,164400,185457365,4395,4395,4395,4395,0
|
|
20250116,164300,185457365,4395,4395,4395,4395,0
|
|
20250116,164200,185457365,4395,4395,4395,4395,0
|
|
20250116,164100,185457365,4395,4395,4395,4395,0
|
|
20250116,164000,185457365,4395,4395,4395,4395,0
|
|
20250116,163900,185457365,4395,4395,4395,4395,0
|
|
20250116,163800,185457365,4395,4395,4395,4395,0
|
|
20250116,163700,185457365,4395,4395,4395,4395,0
|
|
20250116,163600,185457365,4395,4395,4395,4395,0
|
|
20250116,163500,185457365,4395,4395,4395,4395,0
|
|
20250116,163400,185457365,4395,4395,4395,4395,0
|
|
20250116,163300,185457365,4395,4395,4395,4395,0
|
|
20250116,163200,185457365,4395,4395,4395,4395,0
|
|
20250116,163100,185457365,4395,4395,4395,4395,0
|
|
20250116,163000,185457365,4395,4395,4395,4395,0
|
|
20250116,162900,185457365,4395,4395,4395,4395,1544
|
|
20250116,162800,185457365,4395,4395,4395,4395,0
|
|
20250116,162700,185457365,4395,4395,4395,4395,0
|
|
20250116,162600,185457365,4395,4395,4395,4395,0
|
|
20250116,162500,185457365,4395,4395,4395,4395,0
|
|
20250116,162400,185457365,4395,4395,4395,4395,0
|
|
20250116,162300,185457365,4395,4395,4395,4395,0
|
|
20250116,162200,185457365,4395,4395,4395,4395,0
|
|
20250116,162100,185457365,4395,4395,4395,4395,0
|
|
20250116,162000,185457365,4395,4395,4395,4395,0
|
|
20250116,161900,185457365,4395,4395,4395,4395,0
|
|
20250116,161800,185457365,4395,4395,4395,4395,0
|
|
20250116,161700,185457365,4395,4395,4395,4395,0
|
|
20250116,161600,185457365,4395,4395,4395,4395,0
|
|
20250116,161500,185457365,4395,4395,4395,4395,0
|
|
20250116,161400,185457365,4395,4395,4395,4395,0
|
|
20250116,161300,185457365,4395,4395,4395,4395,0
|
|
20250116,161200,185457365,4395,4395,4395,4395,0
|
|
20250116,161100,185457365,4395,4395,4395,4395,0
|
|
20250116,161000,185457365,4395,4395,4395,4395,0
|
|
20250116,160900,185457365,4395,4395,4395,4395,0
|
|
20250116,160800,185457365,4395,4395,4395,4395,0
|
|
20250116,160700,185457365,4395,4395,4395,4395,0
|
|
20250116,160600,185457365,4395,4395,4395,4395,0
|
|
20250116,160500,185457365,4395,4395,4395,4395,0
|
|
20250116,160400,185457365,4395,4395,4395,4395,0
|
|
20250116,160300,185457365,4395,4395,4395,4395,0
|
|
20250116,160200,185457365,4395,4395,4395,4395,0
|
|
20250116,160100,185457365,4395,4395,4395,4395,0
|
|
20250116,160000,185457365,4395,4395,4395,4395,0
|
|
20250116,155900,185457365,4395,4395,4395,4395,1544
|
|
20250116,155800,185457365,4395,4395,4395,4395,0
|
|
20250116,155700,185457365,4395,4395,4395,4395,0
|
|
20250116,155600,185457365,4395,4395,4395,4395,0
|
|
20250116,155500,185457365,4395,4395,4395,4395,0
|
|
20250116,155400,185457365,4395,4395,4395,4395,0
|
|
20250116,155300,185457365,4395,4395,4395,4395,0
|
|
20250116,155200,185457365,4395,4395,4395,4395,0
|
|
20250116,155100,185457365,4395,4395,4395,4395,0
|
|
20250116,155000,185457365,4395,4395,4395,4395,0
|
|
20250116,154900,185457365,4395,4395,4395,4395,0
|
|
20250116,154800,185457365,4395,4395,4395,4395,0
|
|
20250116,154700,185457365,4395,4395,4395,4395,0
|
|
20250116,154600,185457365,4395,4395,4395,4395,0
|
|
20250116,154500,185457365,4395,4395,4395,4395,0
|
|
20250116,154400,185457365,4395,4395,4395,4395,0
|
|
20250116,154300,185457365,4395,4395,4395,4395,0
|
|
20250116,154200,185457365,4395,4395,4395,4395,0
|
|
20250116,154100,185457365,4395,4395,4395,4395,0
|
|
20250116,154000,185457365,4395,4395,4395,4395,0
|
|
20250116,153900,185457365,4395,4395,4395,4395,0
|
|
20250116,153800,185457365,4395,4395,4395,4395,0
|
|
20250116,153700,185457365,4395,4395,4395,4395,0
|
|
20250116,153600,185457365,4395,4395,4395,4395,0
|
|
20250116,153500,185457365,4395,4395,4395,4395,0
|
|
20250116,153400,185457365,4395,4395,4395,4395,0
|
|
20250116,153300,185457365,4395,4395,4395,4395,0
|
|
20250116,153200,185457365,4395,4395,4395,4395,0
|
|
20250116,153100,185457365,4395,4395,4395,4395,0
|
|
20250116,153000,185457365,4395,4395,4395,4395,1544
|
|
20250116,152900,178671485,4345,4345,4345,4345,0
|
|
20250116,152800,178671485,4345,4345,4345,4345,0
|
|
20250116,152700,178671485,4345,4345,4345,4345,0
|
|
20250116,152600,178671485,4345,4345,4345,4345,0
|
|
20250116,152500,178671485,4345,4345,4345,4345,0
|
|
20250116,152400,178671485,4345,4345,4345,4345,0
|
|
20250116,152300,178671485,4345,4345,4345,4345,0
|
|
20250116,152200,178671485,4345,4345,4345,4345,0
|
|
20250116,152100,178671485,4345,4345,4345,4345,0
|
|
20250116,152000,178671485,4345,4345,4345,4345,0
|
|
20250116,151900,178671485,4345,4365,4365,4345,47
|
|
20250116,151800,178467250,4350,4360,4360,4350,89
|
|
20250116,151700,178079605,4365,4365,4370,4365,205
|
|
20250116,151600,177183780,4360,4360,4360,4360,453
|
|
20250116,151500,175208700,4355,4355,4355,4355,1
|
|
20250116,151400,175204345,4350,4355,4355,4350,18
|
|
20250116,151300,175125970,4355,4355,4355,4355,6
|
|
20250116,151200,175099840,4350,4350,4350,4350,21
|
|
20250116,151100,175008490,4345,4345,4345,4345,0
|
|
20250116,151000,175008490,4345,4345,4345,4345,0
|
|
20250116,150900,175008490,4345,4345,4345,4345,156
|
|
20250116,150800,174330670,4350,4350,4350,4350,0
|
|
20250116,150700,174330670,4350,4350,4350,4350,0
|
|
20250116,150600,174330670,4350,4350,4350,4350,476
|
|
20250116,150500,172260070,4350,4360,4360,4350,227
|
|
20250116,150400,171271595,4355,4355,4355,4355,0
|
|
20250116,150300,171271595,4355,4355,4355,4355,0
|
|
20250116,150200,171271595,4355,4355,4355,4355,44
|
|
20250116,150100,171079975,4360,4360,4360,4360,0
|
|
20250116,150000,171079975,4360,4360,4360,4360,182
|
|
20250116,145900,170286455,4360,4360,4360,4360,0
|
|
20250116,145800,170286455,4360,4360,4360,4360,0
|
|
20250116,145700,170286455,4360,4360,4360,4360,218
|
|
20250116,145600,169335975,4365,4365,4365,4365,0
|
|
20250116,145500,169335975,4365,4365,4365,4365,3
|
|
20250116,145400,169322880,4365,4365,4365,4365,0
|
|
20250116,145300,169322880,4365,4365,4365,4365,1
|
|
20250116,145200,169318515,4365,4365,4365,4365,0
|
|
20250116,145100,169318515,4365,4365,4365,4365,30
|
|
20250116,145000,169187565,4370,4370,4370,4370,50
|
|
20250116,144900,168969065,4360,4360,4360,4360,1
|
|
20250116,144800,168964705,4365,4365,4365,4365,0
|
|
20250116,144700,168964705,4365,4365,4365,4365,0
|
|
20250116,144600,168964705,4365,4365,4365,4365,111
|
|
20250116,144500,168480190,4370,4370,4370,4370,1
|
|
20250116,144400,168475820,4370,4370,4370,4370,13
|
|
20250116,144300,168419010,4370,4370,4370,4370,5
|
|
20250116,144200,168397160,4370,4370,4370,4370,1
|
|
20250116,144100,168392790,4375,4375,4375,4375,1
|
|
20250116,144000,168388415,4370,4370,4370,4370,30
|
|
20250116,143900,168257315,4370,4365,4370,4365,8
|
|
20250116,143800,168222375,4370,4375,4375,4370,45
|
|
20250116,143700,168025520,4375,4375,4375,4375,59
|
|
20250116,143600,167767395,4375,4375,4375,4375,0
|
|
20250116,143500,167767395,4375,4375,4375,4375,0
|
|
20250116,143400,167767395,4375,4375,4375,4375,0
|
|
20250116,143300,167767395,4375,4375,4375,4375,0
|
|
20250116,143200,167767395,4375,4375,4375,4375,8
|
|
20250116,143100,167732395,4370,4370,4370,4370,0
|
|
20250116,143000,167732395,4370,4370,4370,4370,0
|
|
20250116,142900,167732395,4370,4370,4370,4370,0
|
|
20250116,142800,167732395,4370,4370,4370,4370,97
|
|
20250116,142700,167308505,4375,4375,4375,4375,6
|
|
20250116,142600,167282255,4375,4375,4375,4375,1
|
|
20250116,142500,167277880,4370,4370,4370,4370,3
|
|
20250116,142400,167264770,4390,4390,4390,4390,3
|
|
20250116,142300,167251600,4390,4390,4390,4390,0
|
|
20250116,142200,167251600,4390,4390,4390,4390,0
|
|
20250116,142100,167251600,4390,4390,4390,4390,0
|
|
20250116,142000,167251600,4390,4390,4390,4390,0
|
|
20250116,141900,167251600,4390,4390,4390,4390,100
|
|
20250116,141800,166812600,4390,4390,4390,4390,0
|
|
20250116,141700,166812600,4390,4390,4390,4390,1
|
|
20250116,141600,166808210,4385,4385,4385,4385,1
|
|
20250116,141500,166803825,4385,4385,4385,4385,0
|
|
20250116,141400,166803825,4385,4385,4385,4385,0
|
|
20250116,141300,166803825,4385,4385,4385,4385,0
|
|
20250116,141200,166803825,4385,4385,4385,4385,0
|
|
20250116,141100,166803825,4385,4385,4385,4385,0
|
|
20250116,141000,166803825,4385,4385,4385,4385,0
|
|
20250116,140900,166803825,4385,4385,4385,4385,0
|
|
20250116,140800,166803825,4385,4385,4385,4385,0
|
|
20250116,140700,166803825,4385,4385,4385,4385,7
|
|
20250116,140600,166773130,4380,4370,4380,4370,6
|
|
20250116,140500,166746875,4365,4365,4365,4365,0
|
|
20250116,140400,166746875,4365,4365,4365,4365,0
|
|
20250116,140300,166746875,4365,4365,4365,4365,0
|
|
20250116,140200,166746875,4365,4365,4365,4365,0
|
|
20250116,140100,166746875,4365,4365,4365,4365,0
|
|
20250116,140000,166746875,4365,4365,4365,4365,0
|
|
20250116,135900,166746875,4365,4365,4365,4365,0
|
|
20250116,135800,166746875,4365,4365,4365,4365,0
|
|
20250116,135700,166746875,4365,4365,4365,4365,0
|
|
20250116,135600,166746875,4365,4365,4365,4365,0
|
|
20250116,135500,166746875,4365,4385,4385,4365,1000
|
|
20250116,135400,162375775,4390,4390,4390,4390,5
|
|
20250116,135300,162353825,4395,4395,4395,4395,0
|
|
20250116,135200,162353825,4395,4395,4395,4395,0
|
|
20250116,135100,162353825,4395,4395,4395,4395,0
|
|
20250116,135000,162353825,4395,4395,4395,4395,0
|
|
20250116,134900,162353825,4395,4395,4395,4395,0
|
|
20250116,134800,162353825,4395,4395,4395,4395,20
|
|
20250116,134700,162265925,4395,4380,4395,4380,2268
|
|
20250116,134600,152307215,4370,4370,4370,4370,0
|
|
20250116,134500,152307215,4370,4380,4380,4370,83
|
|
20250116,134400,151944205,4370,4370,4370,4370,0
|
|
20250116,134300,151944205,4370,4370,4370,4370,0
|
|
20250116,134200,151944205,4370,4370,4370,4370,0
|
|
20250116,134100,151944205,4370,4370,4370,4370,0
|
|
20250116,134000,151944205,4370,4370,4370,4370,0
|
|
20250116,133900,151944205,4370,4370,4370,4370,0
|
|
20250116,133800,151944205,4370,4370,4370,4370,28
|
|
20250116,133700,151821845,4370,4370,4370,4370,47
|
|
20250116,133600,151616455,4370,4370,4370,4370,0
|
|
20250116,133500,151616455,4370,4370,4370,4370,100
|
|
20250116,133400,151179455,4370,4370,4370,4370,0
|
|
20250116,133300,151179455,4370,4370,4370,4370,170
|
|
20250116,133200,150436555,4370,4370,4370,4370,0
|
|
20250116,133100,150436555,4370,4370,4370,4370,0
|
|
20250116,133000,150436555,4370,4370,4370,4370,0
|
|
20250116,132900,150436555,4370,4370,4370,4370,0
|
|
20250116,132800,150436555,4370,4370,4370,4370,0
|
|
20250116,132700,150436555,4370,4370,4370,4370,300
|
|
20250116,132600,149125555,4360,4360,4360,4360,0
|
|
20250116,132500,149125555,4360,4360,4360,4360,0
|
|
20250116,132400,149125555,4360,4360,4360,4360,0
|
|
20250116,132300,149125555,4360,4360,4360,4360,0
|
|
20250116,132200,149125555,4360,4360,4360,4360,0
|
|
20250116,132100,149125555,4360,4360,4360,4360,0
|
|
20250116,132000,149125555,4360,4360,4360,4360,0
|
|
20250116,131900,149125555,4360,4360,4360,4360,0
|
|
20250116,131800,149125555,4360,4360,4360,4360,15
|
|
20250116,131700,149060155,4360,4360,4360,4360,0
|
|
20250116,131600,149060155,4360,4360,4360,4360,0
|
|
20250116,131500,149060155,4360,4360,4360,4360,0
|
|
20250116,131400,149060155,4360,4360,4360,4360,0
|
|
20250116,131300,149060155,4360,4385,4385,4360,50
|
|
20250116,131200,148841155,4385,4370,4385,4370,440
|
|
20250116,131100,146916165,4370,4370,4370,4370,0
|
|
20250116,131000,146916165,4370,4370,4370,4370,9
|
|
20250116,130900,146876835,4370,4370,4370,4370,1
|
|
20250116,130800,146872465,4370,4370,4370,4370,1
|
|
20250116,130700,146868095,4370,4370,4370,4370,0
|
|
20250116,130600,146868095,4370,4370,4370,4370,20
|
|
20250116,130500,146780695,4370,4370,4370,4370,0
|
|
20250116,130400,146780695,4370,4370,4370,4370,0
|
|
20250116,130300,146780695,4370,4370,4370,4370,0
|
|
20250116,130200,146780695,4370,4370,4370,4370,0
|
|
20250116,130100,146780695,4370,4370,4370,4370,30
|
|
20250116,130000,146649595,4355,4355,4355,4355,0
|
|
20250116,125900,146649595,4355,4355,4355,4355,0
|
|
20250116,125800,146649595,4355,4355,4355,4355,9
|
|
20250116,125700,146610400,4355,4355,4355,4355,30
|
|
20250116,125600,146479750,4355,4355,4355,4355,1067
|
|
20250116,125500,141832965,4355,4355,4355,4355,65
|
|
20250116,125400,141549890,4360,4360,4360,4360,37
|
|
20250116,125300,141388570,4365,4365,4365,4365,22
|
|
20250116,125200,141292540,4365,4365,4365,4365,231
|
|
20250116,125100,140284225,4365,4365,4365,4365,0
|
|
20250116,125000,140284225,4365,4365,4365,4365,0
|
|
20250116,124900,140284225,4365,4365,4365,4365,0
|
|
20250116,124800,140284225,4365,4365,4365,4365,1
|
|
20250116,124700,140279860,4370,4370,4370,4370,0
|
|
20250116,124600,140279860,4370,4370,4370,4370,0
|
|
20250116,124500,140279860,4370,4370,4370,4370,0
|
|
20250116,124400,140279860,4370,4370,4370,4370,0
|
|
20250116,124300,140279860,4370,4370,4370,4370,0
|
|
20250116,124200,140279860,4370,4365,4370,4365,24
|
|
20250116,124100,140175000,4370,4370,4370,4370,0
|
|
20250116,124000,140175000,4370,4370,4370,4370,0
|
|
20250116,123900,140175000,4370,4370,4370,4370,10
|
|
20250116,123800,140131300,4370,4370,4370,4370,0
|
|
20250116,123700,140131300,4370,4370,4370,4370,51
|
|
20250116,123600,139908430,4365,4365,4365,4365,0
|
|
20250116,123500,139908430,4365,4365,4365,4365,20
|
|
20250116,123400,139821130,4365,4365,4365,4365,20
|
|
20250116,123300,139733830,4360,4360,4360,4360,0
|
|
20250116,123200,139733830,4360,4360,4360,4360,0
|
|
20250116,123100,139733830,4360,4360,4360,4360,0
|
|
20250116,123000,139733830,4360,4360,4360,4360,0
|
|
20250116,122900,139733830,4360,4360,4360,4360,0
|
|
20250116,122800,139733830,4360,4360,4360,4360,0
|
|
20250116,122700,139733830,4360,4360,4360,4360,0
|
|
20250116,122600,139733830,4360,4360,4360,4360,0
|
|
20250116,122500,139733830,4360,4360,4360,4360,0
|
|
20250116,122400,139733830,4360,4360,4360,4360,0
|
|
20250116,122300,139733830,4360,4360,4360,4360,0
|
|
20250116,122200,139733830,4360,4360,4360,4360,0
|
|
20250116,122100,139733830,4360,4360,4360,4360,0
|
|
20250116,122000,139733830,4360,4360,4360,4360,362
|
|
20250116,121900,138155510,4360,4360,4360,4360,276
|
|
20250116,121800,136952150,4365,4365,4365,4365,4
|
|
20250116,121700,136934690,4365,4365,4365,4365,0
|
|
20250116,121600,136934690,4365,4365,4365,4365,2
|
|
20250116,121500,136925960,4365,4365,4365,4365,20
|
|
20250116,121400,136838660,4370,4370,4370,4370,0
|
|
20250116,121300,136838660,4370,4370,4370,4370,0
|
|
20250116,121200,136838660,4370,4370,4370,4370,0
|
|
20250116,121100,136838660,4370,4370,4370,4370,0
|
|
20250116,121000,136838660,4370,4370,4370,4370,3
|
|
20250116,120900,136825550,4365,4365,4365,4365,0
|
|
20250116,120800,136825550,4365,4365,4365,4365,0
|
|
20250116,120700,136825550,4365,4365,4365,4365,0
|
|
20250116,120600,136825550,4365,4365,4365,4365,0
|
|
20250116,120500,136825550,4365,4365,4365,4365,0
|
|
20250116,120400,136825550,4365,4365,4365,4365,100
|
|
20250116,120300,136389050,4365,4365,4365,4365,0
|
|
20250116,120200,136389050,4365,4365,4365,4365,0
|
|
20250116,120100,136389050,4365,4365,4365,4365,0
|
|
20250116,120000,136389050,4365,4365,4365,4365,0
|
|
20250116,115900,136389050,4365,4365,4365,4365,3
|
|
20250116,115800,136375955,4375,4375,4375,4375,0
|
|
20250116,115700,136375955,4375,4375,4375,4375,0
|
|
20250116,115600,136375955,4375,4375,4375,4375,0
|
|
20250116,115500,136375955,4375,4375,4375,4375,0
|
|
20250116,115400,136375955,4375,4375,4375,4375,0
|
|
20250116,115300,136375955,4375,4375,4375,4375,0
|
|
20250116,115200,136375955,4375,4375,4375,4375,0
|
|
20250116,115100,136375955,4375,4375,4375,4375,0
|
|
20250116,115000,136375955,4375,4375,4375,4375,0
|
|
20250116,114900,136375955,4375,4375,4375,4375,1
|
|
20250116,114800,136371580,4375,4375,4375,4375,0
|
|
20250116,114700,136371580,4375,4375,4375,4375,3
|
|
20250116,114600,136358455,4380,4380,4380,4380,0
|
|
20250116,114500,136358455,4380,4380,4380,4380,0
|
|
20250116,114400,136358455,4380,4380,4380,4380,0
|
|
20250116,114300,136358455,4380,4380,4380,4380,0
|
|
20250116,114200,136358455,4380,4380,4380,4380,7
|
|
20250116,114100,136327795,4365,4365,4365,4365,0
|
|
20250116,114000,136327795,4365,4365,4365,4365,0
|
|
20250116,113900,136327795,4365,4365,4365,4365,0
|
|
20250116,113800,136327795,4365,4365,4365,4365,0
|
|
20250116,113700,136327795,4365,4365,4365,4365,0
|
|
20250116,113600,136327795,4365,4365,4365,4365,0
|
|
20250116,113500,136327795,4365,4365,4365,4365,0
|
|
20250116,113400,136327795,4365,4365,4365,4365,200
|
|
20250116,113300,135454795,4365,4365,4365,4365,0
|
|
20250116,113200,135454795,4365,4370,4370,4365,11
|
|
20250116,113100,135406740,4370,4370,4370,4370,200
|
|
20250116,113000,134532740,4370,4370,4370,4370,30
|
|
20250116,112900,134401640,4375,4375,4375,4375,0
|
|
20250116,112800,134401640,4375,4375,4375,4375,0
|
|
20250116,112700,134401640,4375,4375,4375,4375,0
|
|
20250116,112600,134401640,4375,4375,4375,4375,700
|
|
20250116,112500,131339140,4380,4395,4395,4380,442
|
|
20250116,112400,129398050,4395,4395,4395,4395,0
|
|
20250116,112300,129398050,4395,4395,4395,4395,0
|
|
20250116,112200,129398050,4395,4390,4395,4390,2
|
|
20250116,112100,129389265,4395,4395,4395,4395,0
|
|
20250116,112000,129389265,4395,4395,4395,4395,1
|
|
20250116,111900,129384870,4395,4390,4395,4390,34
|
|
20250116,111800,129235445,4380,4380,4380,4380,0
|
|
20250116,111700,129235445,4380,4380,4380,4380,0
|
|
20250116,111600,129235445,4380,4380,4380,4380,10
|
|
20250116,111500,129191645,4395,4395,4395,4395,0
|
|
20250116,111400,129191645,4395,4395,4395,4395,3
|
|
20250116,111300,129178460,4375,4375,4375,4375,0
|
|
20250116,111200,129178460,4375,4375,4375,4375,0
|
|
20250116,111100,129178460,4375,4375,4375,4375,0
|
|
20250116,111000,129178460,4375,4375,4375,4375,0
|
|
20250116,110900,129178460,4375,4375,4375,4375,0
|
|
20250116,110800,129178460,4375,4375,4375,4375,6
|
|
20250116,110700,129152210,4375,4375,4375,4375,0
|
|
20250116,110600,129152210,4375,4375,4375,4375,0
|
|
20250116,110500,129152210,4375,4380,4380,4375,1200
|
|
20250116,110400,123900875,4380,4380,4380,4380,64
|
|
20250116,110300,123620555,4380,4380,4380,4380,330
|
|
20250116,110200,122175155,4380,4390,4390,4380,510
|
|
20250116,110100,119936355,4395,4400,4400,4395,236
|
|
20250116,110000,118897975,4400,4400,4400,4400,2
|
|
20250116,105900,118889175,4400,4400,4400,4400,0
|
|
20250116,105800,118889175,4400,4400,4400,4400,0
|
|
20250116,105700,118889175,4400,4395,4400,4395,201
|
|
20250116,105600,118004780,4400,4400,4400,4400,0
|
|
20250116,105500,118004780,4400,4400,4400,4400,0
|
|
20250116,105400,118004780,4400,4375,4400,4375,142
|
|
20250116,105300,117383030,4400,4400,4400,4400,80
|
|
20250116,105200,117031030,4400,4400,4410,4370,22
|
|
20250116,105100,116934250,4410,4405,4410,4405,122
|
|
20250116,105000,116396235,4410,4385,4410,4385,410
|
|
20250116,104900,114594985,4385,4405,4410,4385,676
|
|
20250116,104800,111627540,4405,4400,4405,4400,700
|
|
20250116,104700,108544140,4405,4405,4405,4405,0
|
|
20250116,104600,108544140,4405,4395,4405,4395,3092
|
|
20250116,104500,94942020,4395,4365,4395,4365,4194
|
|
20250116,104400,76573030,4365,4365,4365,4365,0
|
|
20250116,104300,76573030,4365,4365,4365,4365,0
|
|
20250116,104200,76573030,4365,4355,4365,4355,90
|
|
20250116,104100,76180680,4355,4355,4355,4355,0
|
|
20250116,104000,76180680,4355,4355,4355,4355,0
|
|
20250116,103900,76180680,4355,4355,4355,4355,20
|
|
20250116,103800,76093580,4365,4365,4365,4350,105
|
|
20250116,103700,75635330,4350,4340,4350,4340,414
|
|
20250116,103600,73834630,4350,4350,4350,4350,1
|
|
20250116,103500,73830280,4340,4340,4340,4340,0
|
|
20250116,103400,73830280,4340,4340,4340,4340,0
|
|
20250116,103300,73830280,4340,4340,4340,4340,0
|
|
20250116,103200,73830280,4340,4340,4340,4340,32
|
|
20250116,103100,73691400,4340,4340,4340,4340,0
|
|
20250116,103000,73691400,4340,4340,4340,4340,0
|
|
20250116,102900,73691400,4340,4340,4340,4340,0
|
|
20250116,102800,73691400,4340,4340,4340,4340,0
|
|
20250116,102700,73691400,4340,4340,4340,4340,3
|
|
20250116,102600,73678380,4350,4350,4350,4350,229
|
|
20250116,102500,72682230,4350,4350,4350,4350,200
|
|
20250116,102400,71812230,4360,4360,4360,4360,300
|
|
20250116,102300,70504230,4360,4360,4360,4360,0
|
|
20250116,102200,70504230,4360,4360,4360,4360,192
|
|
20250116,102100,69667110,4360,4360,4360,4360,100
|
|
20250116,102000,69231110,4360,4360,4360,4360,0
|
|
20250116,101900,69231110,4360,4360,4360,4360,0
|
|
20250116,101800,69231110,4360,4335,4360,4335,312
|
|
20250116,101700,67871965,4335,4335,4335,4335,37
|
|
20250116,101600,67711570,4335,4335,4335,4335,14
|
|
20250116,101500,67650880,4335,4335,4335,4335,0
|
|
20250116,101400,67650880,4335,4335,4335,4335,400
|
|
20250116,101300,65916880,4300,4300,4300,4300,0
|
|
20250116,101200,65916880,4300,4300,4300,4300,100
|
|
20250116,101100,65486880,4330,4330,4330,4330,0
|
|
20250116,101000,65486880,4330,4330,4330,4330,170
|
|
20250116,100900,64750780,4335,4335,4335,4335,510
|
|
20250116,100800,62539930,4335,4310,4340,4310,330
|
|
20250116,100700,61112490,4310,4310,4310,4310,164
|
|
20250116,100600,60405650,4300,4300,4300,4300,0
|
|
20250116,100500,60405650,4300,4300,4300,4300,14
|
|
20250116,100400,60345450,4305,4305,4305,4305,132
|
|
20250116,100300,59777190,4310,4310,4340,4310,130
|
|
20250116,100200,59216860,4310,4310,4310,4310,0
|
|
20250116,100100,59216860,4310,4335,4335,4310,1670
|
|
20250116,100000,51999725,4340,4340,4340,4340,20
|
|
20250116,095900,51912925,4335,4335,4335,4335,0
|
|
20250116,095800,51912925,4335,4335,4335,4335,0
|
|
20250116,095700,51912925,4335,4340,4340,4335,109
|
|
20250116,095600,51439905,4345,4345,4345,4345,71
|
|
20250116,095500,51131410,4345,4345,4345,4345,0
|
|
20250116,095400,51131410,4345,4345,4345,4345,0
|
|
20250116,095300,51131410,4345,4375,4375,4345,162
|
|
20250116,095200,50427485,4345,4360,4360,4345,167
|
|
20250116,095100,49700555,4375,4370,4375,4370,10
|
|
20250116,095000,49656815,4375,4375,4375,4375,0
|
|
20250116,094900,49656815,4375,4375,4375,4375,51
|
|
20250116,094800,49433690,4375,4375,4375,4375,69
|
|
20250116,094700,49131815,4360,4365,4365,4360,172
|
|
20250116,094600,48381050,4365,4365,4365,4365,72
|
|
20250116,094500,48066770,4365,4365,4365,4365,0
|
|
20250116,094400,48066770,4365,4365,4365,4365,14
|
|
20250116,094300,48005660,4365,4365,4365,4365,11
|
|
20250116,094200,47957645,4360,4365,4365,4360,101
|
|
20250116,094100,47517280,4375,4375,4375,4375,0
|
|
20250116,094000,47517280,4375,4355,4375,4355,10
|
|
20250116,093900,47473710,4380,4370,4380,4355,320
|
|
20250116,093800,46078025,4370,4365,4370,4365,40
|
|
20250116,093700,45903235,4345,4345,4345,4345,2
|
|
20250116,093600,45894545,4370,4370,4370,4370,20
|
|
20250116,093500,45807145,4345,4370,4370,4345,546
|
|
20250116,093400,43431530,4370,4370,4370,4370,7
|
|
20250116,093300,43400940,4385,4385,4385,4385,0
|
|
20250116,093200,43400940,4385,4385,4385,4385,0
|
|
20250116,093100,43400940,4385,4365,4385,4365,123
|
|
20250116,093000,42863220,4350,4365,4365,4350,3
|
|
20250116,092900,42850140,4365,4365,4365,4365,50
|
|
20250116,092800,42631890,4330,4350,4365,4330,150
|
|
20250116,092700,41979435,4350,4350,4350,4350,30
|
|
20250116,092600,41848935,4330,4350,4350,4330,20
|
|
20250116,092500,41762135,4320,4320,4320,4320,0
|
|
20250116,092400,41762135,4320,4320,4320,4320,71
|
|
20250116,092300,41455415,4330,4330,4330,4330,114
|
|
20250116,092200,40961795,4350,4350,4350,4350,3
|
|
20250116,092100,40948745,4335,4340,4340,4335,325
|
|
20250116,092000,39539805,4330,4355,4355,4325,305
|
|
20250116,091900,38216045,4370,4370,4370,4370,119
|
|
20250116,091800,37696015,4360,4360,4360,4360,10
|
|
20250116,091700,37652415,4355,4360,4360,4355,105
|
|
20250116,091600,37194860,4360,4360,4360,4360,0
|
|
20250116,091500,37194860,4360,4360,4360,4360,8
|
|
20250116,091400,37159980,4350,4370,4400,4350,1306
|
|
20250116,091300,31430980,4390,4370,4400,4360,554
|
|
20250116,091200,29003860,4370,4365,4370,4365,566
|
|
20250116,091100,26531280,4360,4315,4360,4315,1891
|
|
20250116,091000,18335065,4315,4315,4315,4315,295
|
|
20250116,090900,17062140,4315,4315,4315,4315,1
|
|
20250116,090800,17057825,4315,4315,4315,4315,2010
|
|
20250116,090700,8384675,4315,4290,4315,4290,668
|
|
20250116,090600,5516280,4290,4295,4295,4290,110
|
|
20250116,090500,5044280,4315,4315,4315,4315,620
|
|
20250116,090400,2368980,4325,4325,4325,4325,0
|
|
20250116,090300,2368980,4325,4325,4325,4325,0
|
|
20250116,090200,2368980,4325,4325,4325,4325,55
|
|
20250116,090100,2131105,4325,4325,4325,4325,1
|
|
20250116,090000,2126780,4330,4220,4330,4220,493
|