632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192900,219719800,4305,4305,4305,4305,718
|
|
20250117,192800,219719800,4305,4305,4305,4305,0
|
|
20250117,192700,219719800,4305,4305,4305,4305,0
|
|
20250117,192600,219719800,4305,4305,4305,4305,0
|
|
20250117,192500,219719800,4305,4305,4305,4305,0
|
|
20250117,192400,219719800,4305,4305,4305,4305,0
|
|
20250117,192300,219719800,4305,4305,4305,4305,0
|
|
20250117,192200,219719800,4305,4305,4305,4305,0
|
|
20250117,192100,219719800,4305,4305,4305,4305,0
|
|
20250117,192000,219719800,4305,4305,4305,4305,0
|
|
20250117,191900,219719800,4305,4305,4305,4305,0
|
|
20250117,191800,219719800,4305,4305,4305,4305,0
|
|
20250117,191700,219719800,4305,4305,4305,4305,0
|
|
20250117,191600,219719800,4305,4305,4305,4305,0
|
|
20250117,191500,219719800,4305,4305,4305,4305,0
|
|
20250117,191400,219719800,4305,4305,4305,4305,0
|
|
20250117,191300,219719800,4305,4305,4305,4305,0
|
|
20250117,191200,219719800,4305,4305,4305,4305,0
|
|
20250117,191100,219719800,4305,4305,4305,4305,0
|
|
20250117,191000,219719800,4305,4305,4305,4305,0
|
|
20250117,190900,219719800,4305,4305,4305,4305,0
|
|
20250117,190800,219719800,4305,4305,4305,4305,0
|
|
20250117,190700,219719800,4305,4305,4305,4305,0
|
|
20250117,190600,219719800,4305,4305,4305,4305,0
|
|
20250117,190500,219719800,4305,4305,4305,4305,0
|
|
20250117,190400,219719800,4305,4305,4305,4305,0
|
|
20250117,190300,219719800,4305,4305,4305,4305,0
|
|
20250117,190200,219719800,4305,4305,4305,4305,0
|
|
20250117,190100,219719800,4305,4305,4305,4305,0
|
|
20250117,190000,219719800,4305,4305,4305,4305,0
|
|
20250117,185900,219719800,4305,4305,4305,4305,718
|
|
20250117,185800,219719800,4305,4305,4305,4305,0
|
|
20250117,185700,219719800,4305,4305,4305,4305,0
|
|
20250117,185600,219719800,4305,4305,4305,4305,0
|
|
20250117,185500,219719800,4305,4305,4305,4305,0
|
|
20250117,185400,219719800,4305,4305,4305,4305,0
|
|
20250117,185300,219719800,4305,4305,4305,4305,0
|
|
20250117,185200,219719800,4305,4305,4305,4305,0
|
|
20250117,185100,219719800,4305,4305,4305,4305,0
|
|
20250117,185000,219719800,4305,4305,4305,4305,0
|
|
20250117,184900,219719800,4305,4305,4305,4305,0
|
|
20250117,184800,219719800,4305,4305,4305,4305,0
|
|
20250117,184700,219719800,4305,4305,4305,4305,0
|
|
20250117,184600,219719800,4305,4305,4305,4305,0
|
|
20250117,184500,219719800,4305,4305,4305,4305,0
|
|
20250117,184400,219719800,4305,4305,4305,4305,0
|
|
20250117,184300,219719800,4305,4305,4305,4305,0
|
|
20250117,184200,219719800,4305,4305,4305,4305,0
|
|
20250117,184100,219719800,4305,4305,4305,4305,0
|
|
20250117,184000,219719800,4305,4305,4305,4305,0
|
|
20250117,183900,219719800,4305,4305,4305,4305,0
|
|
20250117,183800,219719800,4305,4305,4305,4305,0
|
|
20250117,183700,219719800,4305,4305,4305,4305,0
|
|
20250117,183600,219719800,4305,4305,4305,4305,0
|
|
20250117,183500,219719800,4305,4305,4305,4305,0
|
|
20250117,183400,219719800,4305,4305,4305,4305,0
|
|
20250117,183300,219719800,4305,4305,4305,4305,0
|
|
20250117,183200,219719800,4305,4305,4305,4305,0
|
|
20250117,183100,219719800,4305,4305,4305,4305,0
|
|
20250117,183000,219719800,4305,4305,4305,4305,0
|
|
20250117,182900,219719800,4305,4305,4305,4305,718
|
|
20250117,182800,219719800,4305,4305,4305,4305,0
|
|
20250117,182700,219719800,4305,4305,4305,4305,0
|
|
20250117,182600,219719800,4305,4305,4305,4305,0
|
|
20250117,182500,219719800,4305,4305,4305,4305,0
|
|
20250117,182400,219719800,4305,4305,4305,4305,0
|
|
20250117,182300,219719800,4305,4305,4305,4305,0
|
|
20250117,182200,219719800,4305,4305,4305,4305,0
|
|
20250117,182100,219719800,4305,4305,4305,4305,0
|
|
20250117,182000,219719800,4305,4305,4305,4305,0
|
|
20250117,181900,219719800,4305,4305,4305,4305,0
|
|
20250117,181800,219719800,4305,4305,4305,4305,0
|
|
20250117,181700,219719800,4305,4305,4305,4305,0
|
|
20250117,181600,219719800,4305,4305,4305,4305,0
|
|
20250117,181500,219719800,4305,4305,4305,4305,0
|
|
20250117,181400,219719800,4305,4305,4305,4305,0
|
|
20250117,181300,219719800,4305,4305,4305,4305,0
|
|
20250117,181200,219719800,4305,4305,4305,4305,0
|
|
20250117,181100,219719800,4305,4305,4305,4305,0
|
|
20250117,181000,219719800,4305,4305,4305,4305,0
|
|
20250117,180900,219719800,4305,4305,4305,4305,0
|
|
20250117,180800,219719800,4305,4305,4305,4305,0
|
|
20250117,180700,219719800,4305,4305,4305,4305,0
|
|
20250117,180600,219719800,4305,4305,4305,4305,0
|
|
20250117,180500,219719800,4305,4305,4305,4305,0
|
|
20250117,180400,219719800,4305,4305,4305,4305,0
|
|
20250117,180300,219719800,4305,4305,4305,4305,0
|
|
20250117,180200,219719800,4305,4305,4305,4305,0
|
|
20250117,180100,219719800,4305,4305,4305,4305,0
|
|
20250117,180000,219719800,4305,4305,4305,4305,0
|
|
20250117,175900,219719800,4305,4305,4305,4305,718
|
|
20250117,175800,219719800,4305,4305,4305,4305,0
|
|
20250117,175700,219719800,4305,4305,4305,4305,0
|
|
20250117,175600,219719800,4305,4305,4305,4305,0
|
|
20250117,175500,219719800,4305,4305,4305,4305,0
|
|
20250117,175400,219719800,4305,4305,4305,4305,0
|
|
20250117,175300,219719800,4305,4305,4305,4305,0
|
|
20250117,175200,219719800,4305,4305,4305,4305,0
|
|
20250117,175100,219719800,4305,4305,4305,4305,0
|
|
20250117,175000,219719800,4305,4305,4305,4305,0
|
|
20250117,174900,219719800,4305,4305,4305,4305,0
|
|
20250117,174800,219719800,4305,4305,4305,4305,0
|
|
20250117,174700,219719800,4305,4305,4305,4305,0
|
|
20250117,174600,219719800,4305,4305,4305,4305,0
|
|
20250117,174500,219719800,4305,4305,4305,4305,0
|
|
20250117,174400,219719800,4305,4305,4305,4305,0
|
|
20250117,174300,219719800,4305,4305,4305,4305,0
|
|
20250117,174200,219719800,4305,4305,4305,4305,0
|
|
20250117,174100,219719800,4305,4305,4305,4305,0
|
|
20250117,174000,219719800,4305,4305,4305,4305,0
|
|
20250117,173900,219719800,4305,4305,4305,4305,0
|
|
20250117,173800,219719800,4305,4305,4305,4305,0
|
|
20250117,173700,219719800,4305,4305,4305,4305,0
|
|
20250117,173600,219719800,4305,4305,4305,4305,0
|
|
20250117,173500,219719800,4305,4305,4305,4305,0
|
|
20250117,173400,219719800,4305,4305,4305,4305,0
|
|
20250117,173300,219719800,4305,4305,4305,4305,0
|
|
20250117,173200,219719800,4305,4305,4305,4305,0
|
|
20250117,173100,219719800,4305,4305,4305,4305,0
|
|
20250117,173000,219719800,4305,4305,4305,4305,0
|
|
20250117,172900,219719800,4305,4305,4305,4305,718
|
|
20250117,172800,219719800,4305,4305,4305,4305,0
|
|
20250117,172700,219719800,4305,4305,4305,4305,0
|
|
20250117,172600,219719800,4305,4305,4305,4305,0
|
|
20250117,172500,219719800,4305,4305,4305,4305,0
|
|
20250117,172400,219719800,4305,4305,4305,4305,0
|
|
20250117,172300,219719800,4305,4305,4305,4305,0
|
|
20250117,172200,219719800,4305,4305,4305,4305,0
|
|
20250117,172100,219719800,4305,4305,4305,4305,0
|
|
20250117,172000,219719800,4305,4305,4305,4305,0
|
|
20250117,171900,219719800,4305,4305,4305,4305,0
|
|
20250117,171800,219719800,4305,4305,4305,4305,0
|
|
20250117,171700,219719800,4305,4305,4305,4305,0
|
|
20250117,171600,219719800,4305,4305,4305,4305,0
|
|
20250117,171500,219719800,4305,4305,4305,4305,0
|
|
20250117,171400,219719800,4305,4305,4305,4305,0
|
|
20250117,171300,219719800,4305,4305,4305,4305,0
|
|
20250117,171200,219719800,4305,4305,4305,4305,0
|
|
20250117,171100,219719800,4305,4305,4305,4305,0
|
|
20250117,171000,219719800,4305,4305,4305,4305,0
|
|
20250117,170900,219719800,4305,4305,4305,4305,0
|
|
20250117,170800,219719800,4305,4305,4305,4305,0
|
|
20250117,170700,219719800,4305,4305,4305,4305,0
|
|
20250117,170600,219719800,4305,4305,4305,4305,0
|
|
20250117,170500,219719800,4305,4305,4305,4305,0
|
|
20250117,170400,219719800,4305,4305,4305,4305,0
|
|
20250117,170300,219719800,4305,4305,4305,4305,0
|
|
20250117,170200,219719800,4305,4305,4305,4305,0
|
|
20250117,170100,219719800,4305,4305,4305,4305,0
|
|
20250117,170000,219719800,4305,4305,4305,4305,0
|
|
20250117,165900,219719800,4305,4305,4305,4305,718
|
|
20250117,165800,219719800,4305,4305,4305,4305,0
|
|
20250117,165700,219719800,4305,4305,4305,4305,0
|
|
20250117,165600,219719800,4305,4305,4305,4305,0
|
|
20250117,165500,219719800,4305,4305,4305,4305,0
|
|
20250117,165400,219719800,4305,4305,4305,4305,0
|
|
20250117,165300,219719800,4305,4305,4305,4305,0
|
|
20250117,165200,219719800,4305,4305,4305,4305,0
|
|
20250117,165100,219719800,4305,4305,4305,4305,0
|
|
20250117,165000,219719800,4305,4305,4305,4305,0
|
|
20250117,164900,219719800,4305,4305,4305,4305,0
|
|
20250117,164800,219719800,4305,4305,4305,4305,0
|
|
20250117,164700,219719800,4305,4305,4305,4305,0
|
|
20250117,164600,219719800,4305,4305,4305,4305,0
|
|
20250117,164500,219719800,4305,4305,4305,4305,0
|
|
20250117,164400,219719800,4305,4305,4305,4305,0
|
|
20250117,164300,219719800,4305,4305,4305,4305,0
|
|
20250117,164200,219719800,4305,4305,4305,4305,0
|
|
20250117,164100,219719800,4305,4305,4305,4305,0
|
|
20250117,164000,219719800,4305,4305,4305,4305,0
|
|
20250117,163900,219719800,4305,4305,4305,4305,0
|
|
20250117,163800,219719800,4305,4305,4305,4305,0
|
|
20250117,163700,219719800,4305,4305,4305,4305,0
|
|
20250117,163600,219719800,4305,4305,4305,4305,0
|
|
20250117,163500,219719800,4305,4305,4305,4305,0
|
|
20250117,163400,219719800,4305,4305,4305,4305,0
|
|
20250117,163300,219719800,4305,4305,4305,4305,0
|
|
20250117,163200,219719800,4305,4305,4305,4305,0
|
|
20250117,163100,219719800,4305,4305,4305,4305,0
|
|
20250117,163000,219719800,4305,4305,4305,4305,0
|
|
20250117,162900,219719800,4305,4305,4305,4305,718
|
|
20250117,162800,219719800,4305,4305,4305,4305,0
|
|
20250117,162700,219719800,4305,4305,4305,4305,0
|
|
20250117,162600,219719800,4305,4305,4305,4305,0
|
|
20250117,162500,219719800,4305,4305,4305,4305,0
|
|
20250117,162400,219719800,4305,4305,4305,4305,0
|
|
20250117,162300,219719800,4305,4305,4305,4305,0
|
|
20250117,162200,219719800,4305,4305,4305,4305,0
|
|
20250117,162100,219719800,4305,4305,4305,4305,0
|
|
20250117,162000,219719800,4305,4305,4305,4305,0
|
|
20250117,161900,219719800,4305,4305,4305,4305,0
|
|
20250117,161800,219719800,4305,4305,4305,4305,0
|
|
20250117,161700,219719800,4305,4305,4305,4305,0
|
|
20250117,161600,219719800,4305,4305,4305,4305,0
|
|
20250117,161500,219719800,4305,4305,4305,4305,0
|
|
20250117,161400,219719800,4305,4305,4305,4305,0
|
|
20250117,161300,219719800,4305,4305,4305,4305,0
|
|
20250117,161200,219719800,4305,4305,4305,4305,0
|
|
20250117,161100,219719800,4305,4305,4305,4305,0
|
|
20250117,161000,219719800,4305,4305,4305,4305,0
|
|
20250117,160900,219719800,4305,4305,4305,4305,0
|
|
20250117,160800,219719800,4305,4305,4305,4305,0
|
|
20250117,160700,219719800,4305,4305,4305,4305,0
|
|
20250117,160600,219719800,4305,4305,4305,4305,0
|
|
20250117,160500,219719800,4305,4305,4305,4305,0
|
|
20250117,160400,219719800,4305,4305,4305,4305,0
|
|
20250117,160300,219719800,4305,4305,4305,4305,0
|
|
20250117,160200,219719800,4305,4305,4305,4305,0
|
|
20250117,160100,219719800,4305,4305,4305,4305,0
|
|
20250117,160000,219719800,4305,4305,4305,4305,0
|
|
20250117,155900,219719800,4305,4305,4305,4305,718
|
|
20250117,155800,219719800,4305,4305,4305,4305,0
|
|
20250117,155700,219719800,4305,4305,4305,4305,0
|
|
20250117,155600,219719800,4305,4305,4305,4305,0
|
|
20250117,155500,219719800,4305,4305,4305,4305,0
|
|
20250117,155400,219719800,4305,4305,4305,4305,0
|
|
20250117,155300,219719800,4305,4305,4305,4305,0
|
|
20250117,155200,219719800,4305,4305,4305,4305,0
|
|
20250117,155100,219719800,4305,4305,4305,4305,0
|
|
20250117,155000,219719800,4305,4305,4305,4305,0
|
|
20250117,154900,219719800,4305,4305,4305,4305,0
|
|
20250117,154800,219719800,4305,4305,4305,4305,0
|
|
20250117,154700,219719800,4305,4305,4305,4305,0
|
|
20250117,154600,219719800,4305,4305,4305,4305,0
|
|
20250117,154500,219719800,4305,4305,4305,4305,0
|
|
20250117,154400,219719800,4305,4305,4305,4305,0
|
|
20250117,154300,219719800,4305,4305,4305,4305,0
|
|
20250117,154200,219719800,4305,4305,4305,4305,0
|
|
20250117,154100,219719800,4305,4305,4305,4305,0
|
|
20250117,154000,219719800,4305,4305,4305,4305,0
|
|
20250117,153900,219719800,4305,4305,4305,4305,0
|
|
20250117,153800,219719800,4305,4305,4305,4305,0
|
|
20250117,153700,219719800,4305,4305,4305,4305,0
|
|
20250117,153600,219719800,4305,4305,4305,4305,0
|
|
20250117,153500,219719800,4305,4305,4305,4305,0
|
|
20250117,153400,219719800,4305,4305,4305,4305,0
|
|
20250117,153300,219719800,4305,4305,4305,4305,0
|
|
20250117,153200,219719800,4305,4305,4305,4305,0
|
|
20250117,153100,219719800,4305,4305,4305,4305,0
|
|
20250117,153000,219719800,4305,4305,4305,4305,718
|
|
20250117,152900,216628810,4305,4305,4305,4305,0
|
|
20250117,152800,216628810,4305,4305,4305,4305,0
|
|
20250117,152700,216628810,4305,4305,4305,4305,0
|
|
20250117,152600,216628810,4305,4305,4305,4305,0
|
|
20250117,152500,216628810,4305,4305,4305,4305,0
|
|
20250117,152400,216628810,4305,4305,4305,4305,0
|
|
20250117,152300,216628810,4305,4305,4305,4305,0
|
|
20250117,152200,216628810,4305,4305,4305,4305,0
|
|
20250117,152100,216628810,4305,4305,4305,4305,0
|
|
20250117,152000,216628810,4305,4305,4305,4305,0
|
|
20250117,151900,216628810,4305,4305,4305,4305,366
|
|
20250117,151800,215053180,4305,4305,4310,4305,85
|
|
20250117,151700,214687225,4310,4310,4310,4305,45
|
|
20250117,151600,214493490,4300,4300,4300,4300,30
|
|
20250117,151500,214364490,4300,4300,4300,4300,2597
|
|
20250117,151400,203197390,4290,4290,4290,4290,0
|
|
20250117,151300,203197390,4290,4290,4290,4290,0
|
|
20250117,151200,203197390,4290,4290,4290,4290,0
|
|
20250117,151100,203197390,4290,4290,4290,4290,90
|
|
20250117,151000,202811290,4300,4300,4300,4300,240
|
|
20250117,150900,201779290,4300,4300,4300,4290,302
|
|
20250117,150800,200480700,4300,4300,4300,4300,70
|
|
20250117,150700,200179700,4290,4290,4290,4290,0
|
|
20250117,150600,200179700,4290,4290,4290,4290,0
|
|
20250117,150500,200179700,4290,4290,4290,4290,0
|
|
20250117,150400,200179700,4290,4290,4290,4290,3
|
|
20250117,150300,200166830,4300,4300,4300,4300,0
|
|
20250117,150200,200166830,4300,4300,4300,4300,0
|
|
20250117,150100,200166830,4300,4300,4300,4300,20
|
|
20250117,150000,200080830,4290,4290,4290,4290,0
|
|
20250117,145900,200080830,4290,4290,4290,4290,8
|
|
20250117,145800,200046510,4290,4290,4290,4290,0
|
|
20250117,145700,200046510,4290,4290,4290,4290,0
|
|
20250117,145600,200046510,4290,4290,4290,4290,0
|
|
20250117,145500,200046510,4290,4290,4290,4290,0
|
|
20250117,145400,200046510,4290,4305,4305,4290,125
|
|
20250117,145300,199508540,4300,4300,4300,4300,78
|
|
20250117,145200,199173140,4300,4300,4300,4300,0
|
|
20250117,145100,199173140,4300,4300,4300,4300,0
|
|
20250117,145000,199173140,4300,4300,4300,4300,0
|
|
20250117,144900,199173140,4300,4300,4300,4300,0
|
|
20250117,144800,199173140,4300,4300,4300,4300,0
|
|
20250117,144700,199173140,4300,4300,4300,4300,31
|
|
20250117,144600,199039840,4300,4300,4300,4300,0
|
|
20250117,144500,199039840,4300,4300,4300,4300,2
|
|
20250117,144400,199031240,4300,4300,4300,4300,0
|
|
20250117,144300,199031240,4300,4300,4300,4300,5
|
|
20250117,144200,199009740,4300,4300,4300,4300,44
|
|
20250117,144100,198820540,4310,4310,4310,4310,0
|
|
20250117,144000,198820540,4310,4310,4310,4310,0
|
|
20250117,143900,198820540,4310,4310,4310,4310,0
|
|
20250117,143800,198820540,4310,4310,4310,4310,0
|
|
20250117,143700,198820540,4310,4310,4310,4310,0
|
|
20250117,143600,198820540,4310,4310,4310,4310,5
|
|
20250117,143500,198798990,4310,4310,4310,4310,0
|
|
20250117,143400,198798990,4310,4305,4310,4305,2
|
|
20250117,143300,198790375,4305,4305,4305,4305,0
|
|
20250117,143200,198790375,4305,4305,4305,4305,0
|
|
20250117,143100,198790375,4305,4305,4305,4305,213
|
|
20250117,143000,197873410,4315,4315,4315,4315,0
|
|
20250117,142900,197873410,4315,4315,4315,4315,0
|
|
20250117,142800,197873410,4315,4315,4315,4315,0
|
|
20250117,142700,197873410,4315,4315,4315,4315,0
|
|
20250117,142600,197873410,4315,4315,4315,4315,1
|
|
20250117,142500,197869095,4305,4305,4305,4305,0
|
|
20250117,142400,197869095,4305,4305,4305,4305,0
|
|
20250117,142300,197869095,4305,4305,4305,4305,0
|
|
20250117,142200,197869095,4305,4305,4305,4305,1
|
|
20250117,142100,197864790,4300,4300,4300,4300,320
|
|
20250117,142000,196488790,4310,4315,4315,4310,5
|
|
20250117,141900,196467225,4315,4315,4315,4315,1
|
|
20250117,141800,196462910,4315,4315,4315,4315,0
|
|
20250117,141700,196462910,4315,4315,4315,4315,0
|
|
20250117,141600,196462910,4315,4310,4315,4310,2
|
|
20250117,141500,196454285,4320,4320,4320,4320,0
|
|
20250117,141400,196454285,4320,4320,4320,4320,1
|
|
20250117,141300,196449965,4320,4320,4320,4320,100
|
|
20250117,141200,196017965,4305,4305,4305,4305,0
|
|
20250117,141100,196017965,4305,4305,4305,4305,0
|
|
20250117,141000,196017965,4305,4305,4305,4305,0
|
|
20250117,140900,196017965,4305,4315,4315,4305,1000
|
|
20250117,140800,191712435,4340,4340,4340,4340,0
|
|
20250117,140700,191712435,4340,4340,4340,4340,0
|
|
20250117,140600,191712435,4340,4340,4340,4340,60
|
|
20250117,140500,191452035,4340,4320,4340,4320,126
|
|
20250117,140400,190905370,4320,4320,4320,4320,0
|
|
20250117,140300,190905370,4320,4320,4320,4320,0
|
|
20250117,140200,190905370,4320,4320,4320,4320,0
|
|
20250117,140100,190905370,4320,4320,4320,4320,0
|
|
20250117,140000,190905370,4320,4335,4335,4320,5
|
|
20250117,135900,190883755,4320,4320,4320,4320,1
|
|
20250117,135800,190879435,4320,4320,4320,4320,0
|
|
20250117,135700,190879435,4320,4320,4320,4320,9
|
|
20250117,135600,190840555,4325,4330,4330,4325,8
|
|
20250117,135500,190805920,4335,4335,4335,4335,0
|
|
20250117,135400,190805920,4335,4335,4340,4330,8
|
|
20250117,135300,190771235,4340,4340,4340,4340,0
|
|
20250117,135200,190771235,4340,4330,4340,4330,12
|
|
20250117,135100,190719195,4330,4330,4330,4330,3
|
|
20250117,135000,190706205,4335,4335,4335,4335,1
|
|
20250117,134900,190701870,4345,4345,4345,4345,1
|
|
20250117,134800,190697525,4285,4285,4285,4285,5
|
|
20250117,134700,190676100,4345,4345,4345,4345,0
|
|
20250117,134600,190676100,4345,4345,4345,4345,15
|
|
20250117,134500,190610925,4345,4345,4345,4345,0
|
|
20250117,134400,190610925,4345,4345,4345,4345,0
|
|
20250117,134300,190610925,4345,4345,4345,4345,0
|
|
20250117,134200,190610925,4345,4345,4345,4345,0
|
|
20250117,134100,190610925,4345,4340,4345,4340,247
|
|
20250117,134000,189538710,4325,4300,4325,4300,1358
|
|
20250117,133900,183672920,4270,4270,4270,4270,0
|
|
20250117,133800,183672920,4270,4270,4270,4270,0
|
|
20250117,133700,183672920,4270,4270,4270,4270,0
|
|
20250117,133600,183672920,4270,4295,4295,4270,12
|
|
20250117,133500,183621455,4300,4300,4300,4300,19
|
|
20250117,133400,183539755,4300,4300,4300,4300,489
|
|
20250117,133300,181437055,4300,4290,4300,4290,211
|
|
20250117,133200,180531010,4290,4290,4290,4290,1
|
|
20250117,133100,180526720,4270,4275,4275,4270,5
|
|
20250117,133000,180505365,4290,4290,4290,4290,0
|
|
20250117,132900,180505365,4290,4290,4290,4290,0
|
|
20250117,132800,180505365,4290,4290,4290,4290,0
|
|
20250117,132700,180505365,4290,4290,4290,4290,10
|
|
20250117,132600,180462465,4290,4290,4290,4290,20
|
|
20250117,132500,180376665,4295,4295,4295,4295,0
|
|
20250117,132400,180376665,4295,4295,4295,4295,0
|
|
20250117,132300,180376665,4295,4295,4295,4295,0
|
|
20250117,132200,180376665,4295,4295,4295,4295,0
|
|
20250117,132100,180376665,4295,4295,4295,4295,0
|
|
20250117,132000,180376665,4295,4295,4295,4295,0
|
|
20250117,131900,180376665,4295,4295,4295,4295,0
|
|
20250117,131800,180376665,4295,4295,4295,4295,0
|
|
20250117,131700,180376665,4295,4295,4295,4295,0
|
|
20250117,131600,180376665,4295,4295,4295,4295,0
|
|
20250117,131500,180376665,4295,4295,4295,4295,833
|
|
20250117,131400,176798930,4290,4290,4290,4290,650
|
|
20250117,131300,174010430,4265,4265,4265,4265,67
|
|
20250117,131200,173724675,4255,4255,4255,4255,100
|
|
20250117,131100,173299175,4255,4255,4255,4255,100
|
|
20250117,131000,172873675,4255,4260,4260,4255,242
|
|
20250117,130900,171843420,4260,4260,4260,4260,204
|
|
20250117,130800,170974380,4265,4265,4265,4265,0
|
|
20250117,130700,170974380,4265,4270,4270,4265,1089
|
|
20250117,130600,166324855,4270,4270,4270,4270,0
|
|
20250117,130500,166324855,4270,4270,4270,4270,3
|
|
20250117,130400,166312045,4270,4270,4270,4270,0
|
|
20250117,130300,166312045,4270,4270,4270,4270,0
|
|
20250117,130200,166312045,4270,4270,4270,4270,0
|
|
20250117,130100,166312045,4270,4275,4275,4270,1278
|
|
20250117,130000,160852010,4275,4275,4275,4275,0
|
|
20250117,125900,160852010,4275,4275,4275,4275,0
|
|
20250117,125800,160852010,4275,4275,4275,4275,500
|
|
20250117,125700,158714510,4275,4275,4275,4275,0
|
|
20250117,125600,158714510,4275,4275,4275,4275,50
|
|
20250117,125500,158500760,4275,4275,4275,4275,0
|
|
20250117,125400,158500760,4275,4275,4275,4275,0
|
|
20250117,125300,158500760,4275,4275,4275,4275,0
|
|
20250117,125200,158500760,4275,4275,4275,4275,0
|
|
20250117,125100,158500760,4275,4275,4275,4275,0
|
|
20250117,125000,158500760,4275,4275,4275,4275,325
|
|
20250117,124900,157111385,4275,4275,4275,4275,124
|
|
20250117,124800,156581285,4290,4290,4290,4290,0
|
|
20250117,124700,156581285,4290,4290,4290,4290,0
|
|
20250117,124600,156581285,4290,4290,4290,4290,0
|
|
20250117,124500,156581285,4290,4290,4290,4290,0
|
|
20250117,124400,156581285,4290,4290,4290,4290,0
|
|
20250117,124300,156581285,4290,4290,4290,4290,0
|
|
20250117,124200,156581285,4290,4290,4290,4290,0
|
|
20250117,124100,156581285,4290,4290,4290,4290,1
|
|
20250117,124000,156576995,4280,4280,4280,4280,13
|
|
20250117,123900,156521355,4275,4275,4275,4275,0
|
|
20250117,123800,156521355,4275,4275,4275,4275,70
|
|
20250117,123700,156222105,4280,4280,4280,4280,60
|
|
20250117,123600,155965305,4275,4275,4275,4275,260
|
|
20250117,123500,154853805,4275,4275,4275,4275,0
|
|
20250117,123400,154853805,4275,4275,4275,4275,0
|
|
20250117,123300,154853805,4275,4275,4275,4275,189
|
|
20250117,123200,154045830,4275,4275,4275,4275,10
|
|
20250117,123100,154003080,4275,4275,4275,4275,30
|
|
20250117,123000,153874830,4275,4275,4275,4275,0
|
|
20250117,122900,153874830,4275,4275,4275,4275,0
|
|
20250117,122800,153874830,4275,4275,4275,4275,30
|
|
20250117,122700,153746580,4275,4275,4275,4275,0
|
|
20250117,122600,153746580,4275,4275,4275,4275,1
|
|
20250117,122500,153742305,4275,4275,4275,4275,0
|
|
20250117,122400,153742305,4275,4275,4275,4275,30
|
|
20250117,122300,153614055,4275,4275,4275,4275,3
|
|
20250117,122200,153601230,4280,4280,4280,4280,0
|
|
20250117,122100,153601230,4280,4280,4280,4280,0
|
|
20250117,122000,153601230,4280,4280,4280,4280,0
|
|
20250117,121900,153601230,4280,4280,4280,4280,0
|
|
20250117,121800,153601230,4280,4280,4280,4280,0
|
|
20250117,121700,153601230,4280,4280,4280,4280,0
|
|
20250117,121600,153601230,4280,4280,4280,4280,0
|
|
20250117,121500,153601230,4280,4280,4280,4280,0
|
|
20250117,121400,153601230,4280,4280,4280,4280,0
|
|
20250117,121300,153601230,4280,4280,4280,4280,0
|
|
20250117,121200,153601230,4280,4280,4280,4280,0
|
|
20250117,121100,153601230,4280,4280,4280,4280,0
|
|
20250117,121000,153601230,4280,4280,4280,4280,123
|
|
20250117,120900,153074790,4275,4275,4275,4275,0
|
|
20250117,120800,153074790,4275,4275,4275,4275,0
|
|
20250117,120700,153074790,4275,4275,4275,4275,0
|
|
20250117,120600,153074790,4275,4275,4275,4275,8
|
|
20250117,120500,153040590,4275,4275,4275,4275,0
|
|
20250117,120400,153040590,4275,4275,4275,4275,0
|
|
20250117,120300,153040590,4275,4275,4275,4275,0
|
|
20250117,120200,153040590,4275,4275,4275,4275,12
|
|
20250117,120100,152989290,4275,4275,4275,4275,0
|
|
20250117,120000,152989290,4275,4270,4275,4270,726
|
|
20250117,115900,149887640,4275,4275,4275,4275,3
|
|
20250117,115800,149874815,4275,4275,4275,4275,0
|
|
20250117,115700,149874815,4275,4275,4275,4275,0
|
|
20250117,115600,149874815,4275,4275,4275,4275,46
|
|
20250117,115500,149678165,4270,4270,4270,4270,212
|
|
20250117,115400,148772925,4270,4270,4270,4270,0
|
|
20250117,115300,148772925,4270,4270,4270,4270,1
|
|
20250117,115200,148768655,4270,4270,4270,4270,0
|
|
20250117,115100,148768655,4270,4270,4270,4270,5
|
|
20250117,115000,148747305,4270,4270,4270,4270,200
|
|
20250117,114900,147893305,4270,4270,4270,4270,0
|
|
20250117,114800,147893305,4270,4270,4270,4270,0
|
|
20250117,114700,147893305,4270,4270,4270,4270,0
|
|
20250117,114600,147893305,4270,4270,4270,4270,0
|
|
20250117,114500,147893305,4270,4270,4270,4270,0
|
|
20250117,114400,147893305,4270,4270,4270,4270,10
|
|
20250117,114300,147850605,4240,4240,4240,4240,0
|
|
20250117,114200,147850605,4240,4240,4240,4240,0
|
|
20250117,114100,147850605,4240,4240,4240,4240,0
|
|
20250117,114000,147850605,4240,4240,4240,4240,0
|
|
20250117,113900,147850605,4240,4245,4245,4240,647
|
|
20250117,113800,145106890,4245,4245,4245,4245,0
|
|
20250117,113700,145106890,4245,4265,4265,4245,3
|
|
20250117,113600,145094115,4265,4265,4265,4265,0
|
|
20250117,113500,145094115,4265,4265,4265,4265,22
|
|
20250117,113400,145000285,4265,4265,4265,4265,350
|
|
20250117,113300,143507535,4240,4240,4240,4240,0
|
|
20250117,113200,143507535,4240,4240,4240,4240,0
|
|
20250117,113100,143507535,4240,4240,4240,4240,0
|
|
20250117,113000,143507535,4240,4240,4240,4240,0
|
|
20250117,112900,143507535,4240,4240,4240,4240,0
|
|
20250117,112800,143507535,4240,4240,4240,4240,540
|
|
20250117,112700,141217935,4265,4265,4265,4265,0
|
|
20250117,112600,141217935,4265,4265,4265,4265,100
|
|
20250117,112500,140791435,4265,4265,4265,4265,1
|
|
20250117,112400,140787170,4235,4235,4235,4235,0
|
|
20250117,112300,140787170,4235,4235,4235,4235,0
|
|
20250117,112200,140787170,4235,4235,4235,4235,0
|
|
20250117,112100,140787170,4235,4235,4235,4235,29
|
|
20250117,112000,140664355,4235,4235,4235,4235,60
|
|
20250117,111900,140410255,4235,4235,4235,4235,20
|
|
20250117,111800,140325555,4235,4235,4265,4235,3543
|
|
20250117,111700,125245920,4235,4235,4235,4235,40
|
|
20250117,111600,125076520,4235,4235,4235,4235,0
|
|
20250117,111500,125076520,4235,4240,4240,4235,1000
|
|
20250117,111400,120838795,4245,4245,4245,4245,0
|
|
20250117,111300,120838795,4245,4245,4245,4245,163
|
|
20250117,111200,120146860,4245,4255,4255,4245,1200
|
|
20250117,111100,115049380,4260,4260,4260,4260,0
|
|
20250117,111000,115049380,4260,4260,4260,4260,27
|
|
20250117,110900,114934360,4260,4260,4260,4260,1
|
|
20250117,110800,114930100,4245,4245,4245,4245,0
|
|
20250117,110700,114930100,4245,4245,4245,4245,0
|
|
20250117,110600,114930100,4245,4245,4245,4245,0
|
|
20250117,110500,114930100,4245,4245,4245,4245,0
|
|
20250117,110400,114930100,4245,4245,4245,4245,0
|
|
20250117,110300,114930100,4245,4245,4245,4245,0
|
|
20250117,110200,114930100,4245,4245,4245,4245,0
|
|
20250117,110100,114930100,4245,4245,4245,4245,17
|
|
20250117,110000,114857935,4245,4245,4245,4245,0
|
|
20250117,105900,114857935,4245,4250,4250,4245,1165
|
|
20250117,105800,109907510,4250,4250,4250,4250,25
|
|
20250117,105700,109801260,4250,4250,4250,4250,468
|
|
20250117,105600,107812260,4265,4270,4270,4265,317
|
|
20250117,105500,106460095,4270,4275,4275,4270,54
|
|
20250117,105400,106229510,4275,4275,4275,4275,1
|
|
20250117,105300,106225235,4280,4280,4280,4280,0
|
|
20250117,105200,106225235,4280,4280,4280,4280,33
|
|
20250117,105100,106083995,4280,4280,4280,4280,0
|
|
20250117,105000,106083995,4280,4280,4280,4280,0
|
|
20250117,104900,106083995,4280,4280,4280,4280,12
|
|
20250117,104800,106032635,4280,4280,4280,4280,1
|
|
20250117,104700,106028355,4265,4265,4265,4265,0
|
|
20250117,104600,106028355,4265,4265,4265,4265,0
|
|
20250117,104500,106028355,4265,4265,4265,4265,312
|
|
20250117,104400,104697675,4265,4265,4265,4265,0
|
|
20250117,104300,104697675,4265,4265,4265,4265,30
|
|
20250117,104200,104569725,4265,4265,4265,4265,8
|
|
20250117,104100,104535605,4270,4270,4270,4270,0
|
|
20250117,104000,104535605,4270,4270,4270,4270,1
|
|
20250117,103900,104531335,4270,4270,4270,4270,0
|
|
20250117,103800,104531335,4270,4270,4270,4270,13
|
|
20250117,103700,104475825,4270,4270,4270,4270,10
|
|
20250117,103600,104433125,4280,4280,4280,4280,0
|
|
20250117,103500,104433125,4280,4265,4280,4265,200
|
|
20250117,103400,103577245,4245,4245,4245,4245,0
|
|
20250117,103300,103577245,4245,4250,4250,4245,206
|
|
20250117,103200,102701945,4265,4265,4265,4265,35
|
|
20250117,103100,102552670,4265,4265,4265,4265,175
|
|
20250117,103000,101806295,4260,4260,4260,4260,0
|
|
20250117,102900,101806295,4260,4260,4260,4260,32
|
|
20250117,102800,101669975,4260,4260,4260,4260,2
|
|
20250117,102700,101661455,4265,4265,4265,4265,0
|
|
20250117,102600,101661455,4265,4265,4265,4265,10
|
|
20250117,102500,101618805,4250,4250,4250,4250,641
|
|
20250117,102400,98894555,4250,4255,4255,4250,2585
|
|
20250117,102300,87900780,4260,4260,4260,4260,0
|
|
20250117,102200,87900780,4260,4260,4260,4260,0
|
|
20250117,102100,87900780,4260,4275,4275,4260,2524
|
|
20250117,102000,77138860,4280,4280,4280,4280,100
|
|
20250117,101900,76710860,4290,4290,4290,4290,0
|
|
20250117,101800,76710860,4290,4295,4295,4290,33
|
|
20250117,101700,76569130,4275,4275,4275,4275,0
|
|
20250117,101600,76569130,4275,4275,4275,4275,0
|
|
20250117,101500,76569130,4275,4275,4275,4275,1
|
|
20250117,101400,76564855,4265,4265,4265,4265,0
|
|
20250117,101300,76564855,4265,4270,4270,4265,81
|
|
20250117,101200,76219115,4275,4275,4275,4275,0
|
|
20250117,101100,76219115,4275,4275,4275,4275,41
|
|
20250117,101000,76043840,4295,4295,4295,4295,1225
|
|
20250117,100900,70782465,4300,4300,4300,4300,30
|
|
20250117,100800,70653465,4300,4300,4300,4300,38
|
|
20250117,100700,70490065,4300,4300,4300,4300,4
|
|
20250117,100600,70472865,4300,4300,4300,4300,0
|
|
20250117,100500,70472865,4300,4300,4300,4300,0
|
|
20250117,100400,70472865,4300,4300,4300,4300,0
|
|
20250117,100300,70472865,4300,4300,4300,4300,1
|
|
20250117,100200,70468565,4270,4270,4270,4270,0
|
|
20250117,100100,70468565,4270,4270,4270,4270,0
|
|
20250117,100000,70468565,4270,4270,4270,4270,0
|
|
20250117,095900,70468565,4270,4270,4270,4270,0
|
|
20250117,095800,70468565,4270,4270,4270,4270,0
|
|
20250117,095700,70468565,4270,4270,4270,4270,0
|
|
20250117,095600,70468565,4270,4270,4270,4270,1201
|
|
20250117,095500,65340295,4275,4290,4290,4275,3134
|
|
20250117,095400,51929815,4290,4290,4290,4290,0
|
|
20250117,095300,51929815,4290,4290,4290,4290,106
|
|
20250117,095200,51475075,4305,4305,4305,4305,0
|
|
20250117,095100,51475075,4305,4305,4305,4305,0
|
|
20250117,095000,51475075,4305,4305,4305,4305,0
|
|
20250117,094900,51475075,4305,4305,4305,4305,0
|
|
20250117,094800,51475075,4305,4305,4305,4305,0
|
|
20250117,094700,51475075,4305,4305,4305,4305,0
|
|
20250117,094600,51475075,4305,4305,4305,4305,4
|
|
20250117,094500,51457855,4305,4305,4305,4305,1
|
|
20250117,094400,51453550,4305,4305,4305,4305,15
|
|
20250117,094300,51388975,4290,4290,4290,4290,0
|
|
20250117,094200,51388975,4290,4290,4290,4290,0
|
|
20250117,094100,51388975,4290,4290,4290,4290,0
|
|
20250117,094000,51388975,4290,4290,4290,4290,0
|
|
20250117,093900,51388975,4290,4295,4295,4290,261
|
|
20250117,093800,50268715,4295,4300,4300,4295,362
|
|
20250117,093700,48712120,4300,4300,4300,4300,0
|
|
20250117,093600,48712120,4300,4300,4300,4300,0
|
|
20250117,093500,48712120,4300,4300,4300,4300,1
|
|
20250117,093400,48707820,4305,4305,4305,4305,0
|
|
20250117,093300,48707820,4305,4305,4305,4305,186
|
|
20250117,093200,47907090,4330,4330,4330,4330,0
|
|
20250117,093100,47907090,4330,4330,4330,4330,15
|
|
20250117,093000,47842140,4335,4335,4335,4335,22
|
|
20250117,092900,47746770,4320,4320,4320,4320,50
|
|
20250117,092800,47530770,4320,4320,4320,4320,11
|
|
20250117,092700,47483250,4305,4330,4330,4305,25
|
|
20250117,092600,47375475,4325,4310,4325,4310,27
|
|
20250117,092500,47258890,4315,4315,4315,4315,1
|
|
20250117,092400,47254575,4315,4280,4315,4280,25
|
|
20250117,092300,47146770,4315,4285,4315,4280,4
|
|
20250117,092200,47129575,4280,4280,4280,4280,210
|
|
20250117,092100,46230775,4290,4280,4290,4275,2742
|
|
20250117,092000,34479725,4280,4280,4280,4280,108
|
|
20250117,091900,34017485,4280,4280,4280,4280,0
|
|
20250117,091800,34017485,4280,4280,4280,4280,33
|
|
20250117,091700,33876245,4280,4280,4280,4280,0
|
|
20250117,091600,33876245,4280,4285,4285,4280,248
|
|
20250117,091500,32814250,4290,4290,4290,4290,102
|
|
20250117,091400,32376670,4290,4290,4290,4290,0
|
|
20250117,091300,32376670,4290,4290,4290,4290,7
|
|
20250117,091200,32346640,4290,4290,4290,4290,290
|
|
20250117,091100,31102540,4295,4295,4330,4295,166
|
|
20250117,091000,30389220,4295,4295,4295,4295,320
|
|
20250117,090900,29014820,4295,4295,4295,4295,30
|
|
20250117,090800,28885970,4290,4285,4300,4285,529
|
|
20250117,090700,26616845,4300,4310,4310,4250,629
|
|
20250117,090600,23907675,4310,4330,4340,4310,255
|
|
20250117,090500,22803520,4325,4340,4340,4325,511
|
|
20250117,090400,20591680,4360,4375,4375,4350,238
|
|
20250117,090300,19553390,4380,4410,4410,4380,2641
|
|
20250117,090200,7933230,4410,4450,4450,4410,840
|
|
20250117,090100,4220045,4450,4415,4450,4415,367
|
|
20250117,090000,2595295,4395,4590,4590,4395,513
|