633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,193000,245577980,4300,4300,4300,4300,304
|
|
20250120,192900,245577980,4300,4300,4300,4300,0
|
|
20250120,192800,245577980,4300,4300,4300,4300,0
|
|
20250120,192700,245577980,4300,4300,4300,4300,0
|
|
20250120,192600,245577980,4300,4300,4300,4300,0
|
|
20250120,192500,245577980,4300,4300,4300,4300,0
|
|
20250120,192400,245577980,4300,4300,4300,4300,0
|
|
20250120,192300,245577980,4300,4300,4300,4300,0
|
|
20250120,192200,245577980,4300,4300,4300,4300,0
|
|
20250120,192100,245577980,4300,4300,4300,4300,0
|
|
20250120,192000,245577980,4300,4300,4300,4300,0
|
|
20250120,191900,245577980,4300,4300,4300,4300,0
|
|
20250120,191800,245577980,4300,4300,4300,4300,0
|
|
20250120,191700,245577980,4300,4300,4300,4300,0
|
|
20250120,191600,245577980,4300,4300,4300,4300,0
|
|
20250120,191500,245577980,4300,4300,4300,4300,0
|
|
20250120,191400,245577980,4300,4300,4300,4300,0
|
|
20250120,191300,245577980,4300,4300,4300,4300,0
|
|
20250120,191200,245577980,4300,4300,4300,4300,0
|
|
20250120,191100,245577980,4300,4300,4300,4300,0
|
|
20250120,191000,245577980,4300,4300,4300,4300,0
|
|
20250120,190900,245577980,4300,4300,4300,4300,0
|
|
20250120,190800,245577980,4300,4300,4300,4300,0
|
|
20250120,190700,245577980,4300,4300,4300,4300,0
|
|
20250120,190600,245577980,4300,4300,4300,4300,0
|
|
20250120,190500,245577980,4300,4300,4300,4300,0
|
|
20250120,190400,245577980,4300,4300,4300,4300,0
|
|
20250120,190300,245577980,4300,4300,4300,4300,0
|
|
20250120,190200,245577980,4300,4300,4300,4300,0
|
|
20250120,190100,245577980,4300,4300,4300,4300,0
|
|
20250120,190000,245577980,4300,4300,4300,4300,304
|
|
20250120,185900,245577980,4300,4300,4300,4300,0
|
|
20250120,185800,245577980,4300,4300,4300,4300,0
|
|
20250120,185700,245577980,4300,4300,4300,4300,0
|
|
20250120,185600,245577980,4300,4300,4300,4300,0
|
|
20250120,185500,245577980,4300,4300,4300,4300,0
|
|
20250120,185400,245577980,4300,4300,4300,4300,0
|
|
20250120,185300,245577980,4300,4300,4300,4300,0
|
|
20250120,185200,245577980,4300,4300,4300,4300,0
|
|
20250120,185100,245577980,4300,4300,4300,4300,0
|
|
20250120,185000,245577980,4300,4300,4300,4300,0
|
|
20250120,184900,245577980,4300,4300,4300,4300,0
|
|
20250120,184800,245577980,4300,4300,4300,4300,0
|
|
20250120,184700,245577980,4300,4300,4300,4300,0
|
|
20250120,184600,245577980,4300,4300,4300,4300,0
|
|
20250120,184500,245577980,4300,4300,4300,4300,0
|
|
20250120,184400,245577980,4300,4300,4300,4300,0
|
|
20250120,184300,245577980,4300,4300,4300,4300,0
|
|
20250120,184200,245577980,4300,4300,4300,4300,0
|
|
20250120,184100,245577980,4300,4300,4300,4300,0
|
|
20250120,184000,245577980,4300,4300,4300,4300,0
|
|
20250120,183900,245577980,4300,4300,4300,4300,0
|
|
20250120,183800,245577980,4300,4300,4300,4300,0
|
|
20250120,183700,245577980,4300,4300,4300,4300,0
|
|
20250120,183600,245577980,4300,4300,4300,4300,0
|
|
20250120,183500,245577980,4300,4300,4300,4300,0
|
|
20250120,183400,245577980,4300,4300,4300,4300,0
|
|
20250120,183300,245577980,4300,4300,4300,4300,0
|
|
20250120,183200,245577980,4300,4300,4300,4300,0
|
|
20250120,183100,245577980,4300,4300,4300,4300,0
|
|
20250120,183000,245577980,4300,4300,4300,4300,304
|
|
20250120,182900,245577980,4300,4300,4300,4300,0
|
|
20250120,182800,245577980,4300,4300,4300,4300,0
|
|
20250120,182700,245577980,4300,4300,4300,4300,0
|
|
20250120,182600,245577980,4300,4300,4300,4300,0
|
|
20250120,182500,245577980,4300,4300,4300,4300,0
|
|
20250120,182400,245577980,4300,4300,4300,4300,0
|
|
20250120,182300,245577980,4300,4300,4300,4300,0
|
|
20250120,182200,245577980,4300,4300,4300,4300,0
|
|
20250120,182100,245577980,4300,4300,4300,4300,0
|
|
20250120,182000,245577980,4300,4300,4300,4300,0
|
|
20250120,181900,245577980,4300,4300,4300,4300,0
|
|
20250120,181800,245577980,4300,4300,4300,4300,0
|
|
20250120,181700,245577980,4300,4300,4300,4300,0
|
|
20250120,181600,245577980,4300,4300,4300,4300,0
|
|
20250120,181500,245577980,4300,4300,4300,4300,0
|
|
20250120,181400,245577980,4300,4300,4300,4300,0
|
|
20250120,181300,245577980,4300,4300,4300,4300,0
|
|
20250120,181200,245577980,4300,4300,4300,4300,0
|
|
20250120,181100,245577980,4300,4300,4300,4300,0
|
|
20250120,181000,245577980,4300,4300,4300,4300,0
|
|
20250120,180900,245577980,4300,4300,4300,4300,0
|
|
20250120,180800,245577980,4300,4300,4300,4300,0
|
|
20250120,180700,245577980,4300,4300,4300,4300,0
|
|
20250120,180600,245577980,4300,4300,4300,4300,0
|
|
20250120,180500,245577980,4300,4300,4300,4300,0
|
|
20250120,180400,245577980,4300,4300,4300,4300,0
|
|
20250120,180300,245577980,4300,4300,4300,4300,0
|
|
20250120,180200,245577980,4300,4300,4300,4300,0
|
|
20250120,180100,245577980,4300,4300,4300,4300,0
|
|
20250120,180000,245577980,4300,4300,4300,4300,304
|
|
20250120,175900,245577980,4300,4300,4300,4300,0
|
|
20250120,175800,245577980,4300,4300,4300,4300,0
|
|
20250120,175700,245577980,4300,4300,4300,4300,0
|
|
20250120,175600,245577980,4300,4300,4300,4300,0
|
|
20250120,175500,245577980,4300,4300,4300,4300,0
|
|
20250120,175400,245577980,4300,4300,4300,4300,0
|
|
20250120,175300,245577980,4300,4300,4300,4300,0
|
|
20250120,175200,245577980,4300,4300,4300,4300,0
|
|
20250120,175100,245577980,4300,4300,4300,4300,0
|
|
20250120,175000,245577980,4300,4300,4300,4300,0
|
|
20250120,174900,245577980,4300,4300,4300,4300,0
|
|
20250120,174800,245577980,4300,4300,4300,4300,0
|
|
20250120,174700,245577980,4300,4300,4300,4300,0
|
|
20250120,174600,245577980,4300,4300,4300,4300,0
|
|
20250120,174500,245577980,4300,4300,4300,4300,0
|
|
20250120,174400,245577980,4300,4300,4300,4300,0
|
|
20250120,174300,245577980,4300,4300,4300,4300,0
|
|
20250120,174200,245577980,4300,4300,4300,4300,0
|
|
20250120,174100,245577980,4300,4300,4300,4300,0
|
|
20250120,174000,245577980,4300,4300,4300,4300,0
|
|
20250120,173900,245577980,4300,4300,4300,4300,0
|
|
20250120,173800,245577980,4300,4300,4300,4300,0
|
|
20250120,173700,245577980,4300,4300,4300,4300,0
|
|
20250120,173600,245577980,4300,4300,4300,4300,0
|
|
20250120,173500,245577980,4300,4300,4300,4300,0
|
|
20250120,173400,245577980,4300,4300,4300,4300,0
|
|
20250120,173300,245577980,4300,4300,4300,4300,0
|
|
20250120,173200,245577980,4300,4300,4300,4300,0
|
|
20250120,173100,245577980,4300,4300,4300,4300,0
|
|
20250120,173000,245577980,4300,4300,4300,4300,304
|
|
20250120,172900,245577980,4300,4300,4300,4300,0
|
|
20250120,172800,245577980,4300,4300,4300,4300,0
|
|
20250120,172700,245577980,4300,4300,4300,4300,0
|
|
20250120,172600,245577980,4300,4300,4300,4300,0
|
|
20250120,172500,245577980,4300,4300,4300,4300,0
|
|
20250120,172400,245577980,4300,4300,4300,4300,0
|
|
20250120,172300,245577980,4300,4300,4300,4300,0
|
|
20250120,172200,245577980,4300,4300,4300,4300,0
|
|
20250120,172100,245577980,4300,4300,4300,4300,0
|
|
20250120,172000,245577980,4300,4300,4300,4300,0
|
|
20250120,171900,245577980,4300,4300,4300,4300,0
|
|
20250120,171800,245577980,4300,4300,4300,4300,0
|
|
20250120,171700,245577980,4300,4300,4300,4300,0
|
|
20250120,171600,245577980,4300,4300,4300,4300,0
|
|
20250120,171500,245577980,4300,4300,4300,4300,0
|
|
20250120,171400,245577980,4300,4300,4300,4300,0
|
|
20250120,171300,245577980,4300,4300,4300,4300,0
|
|
20250120,171200,245577980,4300,4300,4300,4300,0
|
|
20250120,171100,245577980,4300,4300,4300,4300,0
|
|
20250120,171000,245577980,4300,4300,4300,4300,0
|
|
20250120,170900,245577980,4300,4300,4300,4300,0
|
|
20250120,170800,245577980,4300,4300,4300,4300,0
|
|
20250120,170700,245577980,4300,4300,4300,4300,0
|
|
20250120,170600,245577980,4300,4300,4300,4300,0
|
|
20250120,170500,245577980,4300,4300,4300,4300,0
|
|
20250120,170400,245577980,4300,4300,4300,4300,0
|
|
20250120,170300,245577980,4300,4300,4300,4300,0
|
|
20250120,170200,245577980,4300,4300,4300,4300,0
|
|
20250120,170100,245577980,4300,4300,4300,4300,0
|
|
20250120,170000,245577980,4300,4300,4300,4300,304
|
|
20250120,165900,245577980,4300,4300,4300,4300,0
|
|
20250120,165800,245577980,4300,4300,4300,4300,0
|
|
20250120,165700,245577980,4300,4300,4300,4300,0
|
|
20250120,165600,245577980,4300,4300,4300,4300,0
|
|
20250120,165500,245577980,4300,4300,4300,4300,0
|
|
20250120,165400,245577980,4300,4300,4300,4300,0
|
|
20250120,165300,245577980,4300,4300,4300,4300,0
|
|
20250120,165200,245577980,4300,4300,4300,4300,0
|
|
20250120,165100,245577980,4300,4300,4300,4300,0
|
|
20250120,165000,245577980,4300,4300,4300,4300,0
|
|
20250120,164900,245577980,4300,4300,4300,4300,0
|
|
20250120,164800,245577980,4300,4300,4300,4300,0
|
|
20250120,164700,245577980,4300,4300,4300,4300,0
|
|
20250120,164600,245577980,4300,4300,4300,4300,0
|
|
20250120,164500,245577980,4300,4300,4300,4300,0
|
|
20250120,164400,245577980,4300,4300,4300,4300,0
|
|
20250120,164300,245577980,4300,4300,4300,4300,0
|
|
20250120,164200,245577980,4300,4300,4300,4300,0
|
|
20250120,164100,245577980,4300,4300,4300,4300,0
|
|
20250120,164000,245577980,4300,4300,4300,4300,0
|
|
20250120,163900,245577980,4300,4300,4300,4300,0
|
|
20250120,163800,245577980,4300,4300,4300,4300,0
|
|
20250120,163700,245577980,4300,4300,4300,4300,0
|
|
20250120,163600,245577980,4300,4300,4300,4300,0
|
|
20250120,163500,245577980,4300,4300,4300,4300,0
|
|
20250120,163400,245577980,4300,4300,4300,4300,0
|
|
20250120,163300,245577980,4300,4300,4300,4300,0
|
|
20250120,163200,245577980,4300,4300,4300,4300,0
|
|
20250120,163100,245577980,4300,4300,4300,4300,0
|
|
20250120,163000,245577980,4300,4300,4300,4300,304
|
|
20250120,162900,245577980,4300,4300,4300,4300,0
|
|
20250120,162800,245577980,4300,4300,4300,4300,0
|
|
20250120,162700,245577980,4300,4300,4300,4300,0
|
|
20250120,162600,245577980,4300,4300,4300,4300,0
|
|
20250120,162500,245577980,4300,4300,4300,4300,0
|
|
20250120,162400,245577980,4300,4300,4300,4300,0
|
|
20250120,162300,245577980,4300,4300,4300,4300,0
|
|
20250120,162200,245577980,4300,4300,4300,4300,0
|
|
20250120,162100,245577980,4300,4300,4300,4300,0
|
|
20250120,162000,245577980,4300,4300,4300,4300,0
|
|
20250120,161900,245577980,4300,4300,4300,4300,0
|
|
20250120,161800,245577980,4300,4300,4300,4300,0
|
|
20250120,161700,245577980,4300,4300,4300,4300,0
|
|
20250120,161600,245577980,4300,4300,4300,4300,0
|
|
20250120,161500,245577980,4300,4300,4300,4300,0
|
|
20250120,161400,245577980,4300,4300,4300,4300,0
|
|
20250120,161300,245577980,4300,4300,4300,4300,0
|
|
20250120,161200,245577980,4300,4300,4300,4300,0
|
|
20250120,161100,245577980,4300,4300,4300,4300,0
|
|
20250120,161000,245577980,4300,4300,4300,4300,0
|
|
20250120,160900,245577980,4300,4300,4300,4300,0
|
|
20250120,160800,245577980,4300,4300,4300,4300,0
|
|
20250120,160700,245577980,4300,4300,4300,4300,0
|
|
20250120,160600,245577980,4300,4300,4300,4300,0
|
|
20250120,160500,245577980,4300,4300,4300,4300,0
|
|
20250120,160400,245577980,4300,4300,4300,4300,0
|
|
20250120,160300,245577980,4300,4300,4300,4300,0
|
|
20250120,160200,245577980,4300,4300,4300,4300,0
|
|
20250120,160100,245577980,4300,4300,4300,4300,0
|
|
20250120,160000,245577980,4300,4300,4300,4300,304
|
|
20250120,155900,245577980,4300,4300,4300,4300,0
|
|
20250120,155800,245577980,4300,4300,4300,4300,0
|
|
20250120,155700,245577980,4300,4300,4300,4300,0
|
|
20250120,155600,245577980,4300,4300,4300,4300,0
|
|
20250120,155500,245577980,4300,4300,4300,4300,0
|
|
20250120,155400,245577980,4300,4300,4300,4300,0
|
|
20250120,155300,245577980,4300,4300,4300,4300,0
|
|
20250120,155200,245577980,4300,4300,4300,4300,0
|
|
20250120,155100,245577980,4300,4300,4300,4300,0
|
|
20250120,155000,245577980,4300,4300,4300,4300,0
|
|
20250120,154900,245577980,4300,4300,4300,4300,0
|
|
20250120,154800,245577980,4300,4300,4300,4300,0
|
|
20250120,154700,245577980,4300,4300,4300,4300,0
|
|
20250120,154600,245577980,4300,4300,4300,4300,0
|
|
20250120,154500,245577980,4300,4300,4300,4300,0
|
|
20250120,154400,245577980,4300,4300,4300,4300,0
|
|
20250120,154300,245577980,4300,4300,4300,4300,0
|
|
20250120,154200,245577980,4300,4300,4300,4300,0
|
|
20250120,154100,245577980,4300,4300,4300,4300,0
|
|
20250120,154000,245577980,4300,4300,4300,4300,0
|
|
20250120,153900,245577980,4300,4300,4300,4300,0
|
|
20250120,153800,245577980,4300,4300,4300,4300,0
|
|
20250120,153700,245577980,4300,4300,4300,4300,0
|
|
20250120,153600,245577980,4300,4300,4300,4300,0
|
|
20250120,153500,245577980,4300,4300,4300,4300,0
|
|
20250120,153400,245577980,4300,4300,4300,4300,0
|
|
20250120,153300,245577980,4300,4300,4300,4300,0
|
|
20250120,153200,245577980,4300,4300,4300,4300,0
|
|
20250120,153100,245577980,4300,4300,4300,4300,0
|
|
20250120,153000,245577980,4300,4300,4300,4300,608
|
|
20250120,152900,244270780,4290,4290,4290,4290,0
|
|
20250120,152800,244270780,4290,4290,4290,4290,0
|
|
20250120,152700,244270780,4290,4290,4290,4290,0
|
|
20250120,152600,244270780,4290,4290,4290,4290,0
|
|
20250120,152500,244270780,4290,4290,4290,4290,0
|
|
20250120,152400,244270780,4290,4290,4290,4290,0
|
|
20250120,152300,244270780,4290,4290,4290,4290,0
|
|
20250120,152200,244270780,4290,4290,4290,4290,0
|
|
20250120,152100,244270780,4290,4290,4290,4290,0
|
|
20250120,152000,244270780,4290,4290,4290,4290,0
|
|
20250120,151900,244270780,4290,4260,4290,4260,112
|
|
20250120,151800,243792700,4285,4280,4285,4280,40
|
|
20250120,151700,243621305,4280,4280,4280,4280,125
|
|
20250120,151600,243086305,4260,4260,4260,4260,141
|
|
20250120,151500,242485645,4260,4255,4260,4255,142
|
|
20250120,151400,241881400,4255,4280,4280,4255,208
|
|
20250120,151300,240992160,4280,4280,4280,4280,32
|
|
20250120,151200,240855200,4280,4280,4280,4280,100
|
|
20250120,151100,240427200,4290,4290,4290,4290,0
|
|
20250120,151000,240427200,4290,4260,4290,4260,204
|
|
20250120,150900,239557560,4260,4260,4260,4260,0
|
|
20250120,150800,239557560,4260,4265,4265,4260,397
|
|
20250120,150700,237866335,4265,4265,4265,4265,125
|
|
20250120,150600,237333210,4270,4270,4270,4270,1
|
|
20250120,150500,237328940,4295,4270,4295,4270,18
|
|
20250120,150400,237252055,4270,4270,4270,4270,100
|
|
20250120,150300,236825055,4270,4270,4270,4270,80
|
|
20250120,150200,236483455,4270,4270,4275,4270,1193
|
|
20250120,150100,231389325,4275,4280,4280,4270,1590
|
|
20250120,150000,224596675,4280,4280,4280,4280,29
|
|
20250120,145900,224472555,4280,4280,4280,4280,71
|
|
20250120,145800,224168675,4280,4285,4285,4280,50
|
|
20250120,145700,223954565,4290,4295,4295,4290,32
|
|
20250120,145600,223817280,4300,4300,4300,4300,15
|
|
20250120,145500,223752780,4300,4300,4300,4300,11
|
|
20250120,145400,223705480,4300,4300,4300,4300,0
|
|
20250120,145300,223705480,4300,4300,4300,4300,0
|
|
20250120,145200,223705480,4300,4300,4300,4300,0
|
|
20250120,145100,223705480,4300,4300,4300,4300,0
|
|
20250120,145000,223705480,4300,4300,4300,4300,0
|
|
20250120,144900,223705480,4300,4300,4300,4300,0
|
|
20250120,144800,223705480,4300,4300,4300,4300,11
|
|
20250120,144700,223658180,4305,4305,4305,4305,0
|
|
20250120,144600,223658180,4305,4305,4305,4305,0
|
|
20250120,144500,223658180,4305,4305,4305,4305,0
|
|
20250120,144400,223658180,4305,4305,4305,4305,0
|
|
20250120,144300,223658180,4305,4305,4305,4305,0
|
|
20250120,144200,223658180,4305,4305,4305,4305,0
|
|
20250120,144100,223658180,4305,4305,4305,4305,0
|
|
20250120,144000,223658180,4305,4305,4305,4305,0
|
|
20250120,143900,223658180,4305,4305,4305,4305,0
|
|
20250120,143800,223658180,4305,4305,4305,4305,0
|
|
20250120,143700,223658180,4305,4305,4305,4305,0
|
|
20250120,143600,223658180,4305,4305,4305,4305,0
|
|
20250120,143500,223658180,4305,4305,4305,4305,25
|
|
20250120,143400,223550555,4305,4305,4305,4305,0
|
|
20250120,143300,223550555,4305,4305,4305,4305,0
|
|
20250120,143200,223550555,4305,4305,4305,4305,7
|
|
20250120,143100,223520420,4305,4305,4305,4305,30
|
|
20250120,143000,223391270,4305,4305,4305,4305,0
|
|
20250120,142900,223391270,4305,4305,4305,4305,0
|
|
20250120,142800,223391270,4305,4305,4305,4305,0
|
|
20250120,142700,223391270,4305,4305,4305,4305,0
|
|
20250120,142600,223391270,4305,4305,4305,4305,0
|
|
20250120,142500,223391270,4305,4305,4305,4305,0
|
|
20250120,142400,223391270,4305,4305,4305,4305,7
|
|
20250120,142300,223361135,4305,4305,4305,4305,0
|
|
20250120,142200,223361135,4305,4305,4305,4305,135
|
|
20250120,142100,222779960,4305,4305,4305,4305,0
|
|
20250120,142000,222779960,4305,4305,4305,4305,8
|
|
20250120,141900,222745520,4310,4310,4310,4310,0
|
|
20250120,141800,222745520,4310,4310,4310,4310,0
|
|
20250120,141700,222745520,4310,4310,4310,4310,180
|
|
20250120,141600,221969720,4280,4280,4280,4280,1
|
|
20250120,141500,221965440,4310,4295,4310,4270,502
|
|
20250120,141400,219817540,4290,4290,4290,4290,0
|
|
20250120,141300,219817540,4290,4295,4295,4290,100
|
|
20250120,141200,219388535,4305,4305,4305,4305,0
|
|
20250120,141100,219388535,4305,4305,4305,4305,1
|
|
20250120,141000,219384230,4270,4270,4270,4270,0
|
|
20250120,140900,219384230,4270,4270,4270,4270,0
|
|
20250120,140800,219384230,4270,4300,4300,4270,737
|
|
20250120,140700,216228035,4300,4300,4300,4300,0
|
|
20250120,140600,216228035,4300,4300,4300,4300,0
|
|
20250120,140500,216228035,4300,4300,4300,4300,0
|
|
20250120,140400,216228035,4300,4300,4300,4300,0
|
|
20250120,140300,216228035,4300,4300,4300,4300,0
|
|
20250120,140200,216228035,4300,4315,4315,4300,400
|
|
20250120,140100,214507465,4315,4320,4320,4315,42
|
|
20250120,140000,214326055,4325,4325,4325,4325,0
|
|
20250120,135900,214326055,4325,4325,4325,4325,0
|
|
20250120,135800,214326055,4325,4325,4325,4325,0
|
|
20250120,135700,214326055,4325,4325,4325,4325,0
|
|
20250120,135600,214326055,4325,4325,4325,4325,14
|
|
20250120,135500,214265505,4325,4325,4325,4325,10
|
|
20250120,135400,214222255,4325,4325,4325,4325,1
|
|
20250120,135300,214217930,4365,4365,4365,4365,0
|
|
20250120,135200,214217930,4365,4365,4365,4365,1
|
|
20250120,135100,214213565,4365,4315,4365,4315,1400
|
|
20250120,135000,208128365,4310,4310,4310,4310,10
|
|
20250120,134900,208085265,4305,4305,4305,4305,0
|
|
20250120,134800,208085265,4305,4305,4305,4305,0
|
|
20250120,134700,208085265,4305,4305,4305,4305,150
|
|
20250120,134600,207439515,4305,4310,4310,4305,350
|
|
20250120,134500,205932715,4315,4315,4315,4315,0
|
|
20250120,134400,205932715,4315,4315,4315,4315,0
|
|
20250120,134300,205932715,4315,4315,4315,4315,0
|
|
20250120,134200,205932715,4315,4315,4315,4315,0
|
|
20250120,134100,205932715,4315,4315,4315,4315,101
|
|
20250120,134000,205496900,4310,4310,4310,4310,0
|
|
20250120,133900,205496900,4310,4310,4310,4310,0
|
|
20250120,133800,205496900,4310,4310,4310,4310,111
|
|
20250120,133700,205018490,4315,4315,4315,4315,0
|
|
20250120,133600,205018490,4315,4320,4320,4315,4
|
|
20250120,133500,205001220,4315,4315,4315,4315,0
|
|
20250120,133400,205001220,4315,4315,4315,4315,8
|
|
20250120,133300,204966700,4320,4320,4320,4320,10
|
|
20250120,133200,204923500,4315,4315,4315,4315,0
|
|
20250120,133100,204923500,4315,4315,4315,4315,0
|
|
20250120,133000,204923500,4315,4315,4315,4315,168
|
|
20250120,132900,204198580,4320,4320,4320,4320,0
|
|
20250120,132800,204198580,4320,4320,4320,4320,0
|
|
20250120,132700,204198580,4320,4320,4320,4320,0
|
|
20250120,132600,204198580,4320,4320,4320,4320,9
|
|
20250120,132500,204159700,4320,4320,4320,4320,0
|
|
20250120,132400,204159700,4320,4320,4320,4320,0
|
|
20250120,132300,204159700,4320,4320,4320,4320,221
|
|
20250120,132200,203204980,4325,4325,4325,4325,179
|
|
20250120,132100,202430805,4320,4320,4320,4320,0
|
|
20250120,132000,202430805,4320,4320,4320,4320,0
|
|
20250120,131900,202430805,4320,4320,4320,4320,0
|
|
20250120,131800,202430805,4320,4320,4320,4320,0
|
|
20250120,131700,202430805,4320,4320,4320,4320,0
|
|
20250120,131600,202430805,4320,4320,4320,4320,0
|
|
20250120,131500,202430805,4320,4320,4320,4320,0
|
|
20250120,131400,202430805,4320,4320,4320,4320,0
|
|
20250120,131300,202430805,4320,4320,4320,4320,24
|
|
20250120,131200,202327125,4320,4320,4320,4320,0
|
|
20250120,131100,202327125,4320,4320,4320,4320,10
|
|
20250120,131000,202283925,4315,4315,4315,4315,0
|
|
20250120,130900,202283925,4315,4315,4315,4315,20
|
|
20250120,130800,202197625,4315,4315,4315,4315,0
|
|
20250120,130700,202197625,4315,4315,4315,4315,0
|
|
20250120,130600,202197625,4315,4315,4315,4315,0
|
|
20250120,130500,202197625,4315,4315,4315,4315,0
|
|
20250120,130400,202197625,4315,4315,4315,4315,0
|
|
20250120,130300,202197625,4315,4315,4315,4315,0
|
|
20250120,130200,202197625,4315,4315,4315,4315,0
|
|
20250120,130100,202197625,4315,4315,4315,4315,0
|
|
20250120,130000,202197625,4315,4315,4315,4315,0
|
|
20250120,125900,202197625,4315,4315,4315,4315,0
|
|
20250120,125800,202197625,4315,4315,4315,4315,0
|
|
20250120,125700,202197625,4315,4315,4315,4315,41
|
|
20250120,125600,202020710,4305,4305,4305,4305,0
|
|
20250120,125500,202020710,4305,4305,4305,4305,0
|
|
20250120,125400,202020710,4305,4305,4305,4305,0
|
|
20250120,125300,202020710,4305,4305,4305,4305,0
|
|
20250120,125200,202020710,4305,4305,4305,4305,0
|
|
20250120,125100,202020710,4305,4310,4310,4305,1042
|
|
20250120,125000,197529900,4315,4320,4320,4315,194
|
|
20250120,124900,196692205,4315,4315,4315,4315,0
|
|
20250120,124800,196692205,4315,4315,4315,4315,0
|
|
20250120,124700,196692205,4315,4315,4315,4315,10
|
|
20250120,124600,196649055,4320,4320,4320,4320,10
|
|
20250120,124500,196605855,4320,4320,4320,4320,6
|
|
20250120,124400,196579935,4320,4315,4320,4315,100
|
|
20250120,124300,196148370,4315,4315,4315,4315,0
|
|
20250120,124200,196148370,4315,4315,4315,4315,0
|
|
20250120,124100,196148370,4315,4315,4315,4315,0
|
|
20250120,124000,196148370,4315,4315,4315,4315,0
|
|
20250120,123900,196148370,4315,4315,4315,4315,0
|
|
20250120,123800,196148370,4315,4315,4315,4315,0
|
|
20250120,123700,196148370,4315,4315,4315,4315,0
|
|
20250120,123600,196148370,4315,4315,4315,4315,0
|
|
20250120,123500,196148370,4315,4315,4315,4315,0
|
|
20250120,123400,196148370,4315,4315,4315,4315,68
|
|
20250120,123300,195854950,4315,4315,4315,4315,6
|
|
20250120,123200,195829060,4315,4315,4315,4315,0
|
|
20250120,123100,195829060,4315,4315,4315,4315,13
|
|
20250120,123000,195772965,4320,4320,4320,4320,0
|
|
20250120,122900,195772965,4320,4320,4320,4320,0
|
|
20250120,122800,195772965,4320,4320,4320,4320,0
|
|
20250120,122700,195772965,4320,4310,4320,4310,538
|
|
20250120,122600,193448940,4310,4310,4310,4310,9
|
|
20250120,122500,193410150,4315,4310,4315,4310,115
|
|
20250120,122400,192914350,4310,4310,4310,4310,21
|
|
20250120,122300,192823840,4305,4305,4305,4305,0
|
|
20250120,122200,192823840,4305,4305,4305,4305,7
|
|
20250120,122100,192793705,4300,4300,4300,4300,20
|
|
20250120,122000,192707705,4295,4295,4295,4295,30
|
|
20250120,121900,192578855,4290,4290,4290,4290,0
|
|
20250120,121800,192578855,4290,4290,4290,4290,224
|
|
20250120,121700,191617895,4280,4280,4280,4280,0
|
|
20250120,121600,191617895,4280,4280,4280,4280,0
|
|
20250120,121500,191617895,4280,4280,4280,4280,0
|
|
20250120,121400,191617895,4280,4280,4280,4280,0
|
|
20250120,121300,191617895,4280,4280,4280,4280,0
|
|
20250120,121200,191617895,4280,4280,4280,4280,0
|
|
20250120,121100,191617895,4280,4280,4280,4280,0
|
|
20250120,121000,191617895,4280,4280,4280,4280,0
|
|
20250120,120900,191617895,4280,4280,4280,4280,0
|
|
20250120,120800,191617895,4280,4275,4280,4275,2133
|
|
20250120,120700,182489040,4270,4270,4270,4270,226
|
|
20250120,120600,181524020,4270,4270,4270,4270,0
|
|
20250120,120500,181524020,4270,4270,4270,4270,0
|
|
20250120,120400,181524020,4270,4270,4270,4270,26
|
|
20250120,120300,181413000,4270,4270,4270,4270,0
|
|
20250120,120200,181413000,4270,4270,4270,4270,0
|
|
20250120,120100,181413000,4270,4270,4270,4270,0
|
|
20250120,120000,181413000,4270,4270,4270,4270,0
|
|
20250120,115900,181413000,4270,4270,4270,4270,0
|
|
20250120,115800,181413000,4270,4270,4270,4270,0
|
|
20250120,115700,181413000,4270,4270,4270,4270,110
|
|
20250120,115600,180943300,4275,4275,4275,4275,0
|
|
20250120,115500,180943300,4275,4275,4275,4275,0
|
|
20250120,115400,180943300,4275,4275,4275,4275,0
|
|
20250120,115300,180943300,4275,4275,4275,4275,0
|
|
20250120,115200,180943300,4275,4275,4275,4275,0
|
|
20250120,115100,180943300,4275,4275,4275,4275,0
|
|
20250120,115000,180943300,4275,4275,4275,4275,0
|
|
20250120,114900,180943300,4275,4275,4275,4275,5
|
|
20250120,114800,180921925,4270,4270,4270,4270,2
|
|
20250120,114700,180913385,4270,4270,4270,4270,3
|
|
20250120,114600,180900575,4270,4275,4275,4270,312
|
|
20250120,114500,179567995,4280,4280,4280,4280,68
|
|
20250120,114400,179276955,4290,4290,4290,4290,0
|
|
20250120,114300,179276955,4290,4290,4290,4290,1
|
|
20250120,114200,179272665,4280,4280,4280,4280,0
|
|
20250120,114100,179272665,4280,4285,4285,4280,60
|
|
20250120,114000,179015860,4290,4290,4290,4290,101
|
|
20250120,113900,178582570,4280,4285,4285,4280,100
|
|
20250120,113800,178154225,4280,4280,4280,4280,0
|
|
20250120,113700,178154225,4280,4270,4280,4270,1044
|
|
20250120,113600,173691185,4255,4255,4255,4255,90
|
|
20250120,113500,173308235,4255,4255,4255,4255,0
|
|
20250120,113400,173308235,4255,4255,4255,4255,45
|
|
20250120,113300,173116760,4255,4255,4255,4255,0
|
|
20250120,113200,173116760,4255,4255,4255,4255,0
|
|
20250120,113100,173116760,4255,4255,4255,4255,111
|
|
20250120,113000,172644455,4220,4220,4220,4220,0
|
|
20250120,112900,172644455,4220,4220,4220,4220,1
|
|
20250120,112800,172640235,4250,4240,4250,4240,8618
|
|
20250120,112700,136092465,4240,4240,4240,4240,0
|
|
20250120,112600,136092465,4240,4240,4240,4240,0
|
|
20250120,112500,136092465,4240,4240,4240,4240,0
|
|
20250120,112400,136092465,4240,4240,4240,4240,10
|
|
20250120,112300,136050065,4215,4215,4215,4215,0
|
|
20250120,112200,136050065,4215,4215,4215,4215,0
|
|
20250120,112100,136050065,4215,4215,4215,4215,0
|
|
20250120,112000,136050065,4215,4215,4215,4215,0
|
|
20250120,111900,136050065,4215,4215,4215,4215,0
|
|
20250120,111800,136050065,4215,4215,4215,4215,0
|
|
20250120,111700,136050065,4215,4235,4235,4215,980
|
|
20250120,111600,131914185,4250,4250,4250,4250,2
|
|
20250120,111500,131905685,4255,4255,4255,4255,1
|
|
20250120,111400,131901430,4255,4255,4255,4255,0
|
|
20250120,111300,131901430,4255,4255,4255,4255,0
|
|
20250120,111200,131901430,4255,4255,4255,4255,0
|
|
20250120,111100,131901430,4255,4255,4255,4255,0
|
|
20250120,111000,131901430,4255,4255,4255,4255,0
|
|
20250120,110900,131901430,4255,4255,4255,4255,5
|
|
20250120,110800,131880155,4255,4255,4255,4255,58
|
|
20250120,110700,131633365,4255,4255,4255,4255,0
|
|
20250120,110600,131633365,4255,4255,4255,4255,0
|
|
20250120,110500,131633365,4255,4250,4255,4250,853
|
|
20250120,110400,128004900,4230,4230,4230,4230,0
|
|
20250120,110300,128004900,4230,4225,4230,4225,210
|
|
20250120,110200,127117100,4220,4220,4220,4220,0
|
|
20250120,110100,127117100,4220,4220,4220,4220,0
|
|
20250120,110000,127117100,4220,4220,4220,4220,0
|
|
20250120,105900,127117100,4220,4200,4220,4200,1698
|
|
20250120,105800,119967120,4200,4200,4200,4200,0
|
|
20250120,105700,119967120,4200,4200,4200,4200,0
|
|
20250120,105600,119967120,4200,4200,4200,4200,0
|
|
20250120,105500,119967120,4200,4200,4200,4200,0
|
|
20250120,105400,119967120,4200,4195,4200,4195,200
|
|
20250120,105300,119127355,4200,4200,4200,4200,0
|
|
20250120,105200,119127355,4200,4190,4200,4190,120
|
|
20250120,105100,118624235,4185,4185,4185,4185,0
|
|
20250120,105000,118624235,4185,4185,4185,4185,0
|
|
20250120,104900,118624235,4185,4185,4185,4185,95
|
|
20250120,104800,118226660,4185,4185,4185,4185,5
|
|
20250120,104700,118205735,4185,4185,4185,4185,0
|
|
20250120,104600,118205735,4185,4185,4185,4185,0
|
|
20250120,104500,118205735,4185,4180,4185,4180,341
|
|
20250120,104400,116778775,4175,4175,4175,4175,244
|
|
20250120,104300,115760075,4175,4175,4175,4175,0
|
|
20250120,104200,115760075,4175,4175,4175,4175,0
|
|
20250120,104100,115760075,4175,4175,4175,4175,2
|
|
20250120,104000,115751725,4175,4175,4175,4175,0
|
|
20250120,103900,115751725,4175,4175,4175,4175,600
|
|
20250120,103800,113246725,4180,4180,4180,4180,355
|
|
20250120,103700,111762825,4180,4185,4185,4180,633
|
|
20250120,103600,109116740,4190,4190,4190,4190,12
|
|
20250120,103500,109066460,4190,4185,4190,4185,248
|
|
20250120,103400,108028415,4185,4185,4185,4185,0
|
|
20250120,103300,108028415,4185,4185,4185,4185,1
|
|
20250120,103200,108024230,4185,4185,4185,4185,101
|
|
20250120,103100,107601545,4190,4190,4190,4190,1
|
|
20250120,103000,107597355,4190,4195,4195,4190,474
|
|
20250120,102900,105610630,4195,4195,4195,4195,4
|
|
20250120,102800,105593850,4200,4200,4200,4200,0
|
|
20250120,102700,105593850,4200,4200,4200,4200,1
|
|
20250120,102600,105589650,4195,4195,4195,4195,0
|
|
20250120,102500,105589650,4195,4195,4195,4195,0
|
|
20250120,102400,105589650,4195,4195,4195,4195,0
|
|
20250120,102300,105589650,4195,4195,4195,4195,1
|
|
20250120,102200,105585455,4205,4205,4205,4205,0
|
|
20250120,102100,105585455,4205,4205,4205,4205,5
|
|
20250120,102000,105564430,4195,4200,4200,4195,33
|
|
20250120,101900,105425955,4195,4195,4195,4195,366
|
|
20250120,101800,103890585,4195,4195,4195,4195,1
|
|
20250120,101700,103886390,4200,4200,4200,4200,58
|
|
20250120,101600,103642790,4200,4200,4200,4200,0
|
|
20250120,101500,103642790,4200,4200,4200,4200,2
|
|
20250120,101400,103634390,4200,4200,4200,4200,27
|
|
20250120,101300,103520990,4210,4210,4210,4210,0
|
|
20250120,101200,103520990,4210,4210,4210,4210,0
|
|
20250120,101100,103520990,4210,4210,4210,4210,0
|
|
20250120,101000,103520990,4210,4205,4210,4205,13
|
|
20250120,100900,103466275,4205,4205,4205,4205,1
|
|
20250120,100800,103462070,4200,4200,4200,4200,0
|
|
20250120,100700,103462070,4200,4200,4200,4200,239
|
|
20250120,100600,102458270,4200,4200,4200,4200,129
|
|
20250120,100500,101916470,4205,4210,4210,4205,35
|
|
20250120,100400,101769270,4210,4210,4210,4210,1
|
|
20250120,100300,101765060,4205,4205,4205,4205,0
|
|
20250120,100200,101765060,4205,4210,4210,4205,29
|
|
20250120,100100,101643065,4215,4215,4215,4215,0
|
|
20250120,100000,101643065,4215,4215,4215,4215,0
|
|
20250120,095900,101643065,4215,4215,4215,4215,0
|
|
20250120,095800,101643065,4215,4215,4215,4215,0
|
|
20250120,095700,101643065,4215,4215,4215,4215,50
|
|
20250120,095600,101432315,4215,4215,4215,4215,104
|
|
20250120,095500,100993955,4215,4215,4215,4215,7
|
|
20250120,095400,100964450,4215,4215,4215,4215,5
|
|
20250120,095300,100943375,4220,4220,4220,4220,0
|
|
20250120,095200,100943375,4220,4220,4220,4220,0
|
|
20250120,095100,100943375,4220,4220,4220,4220,1
|
|
20250120,095000,100939155,4220,4225,4225,4220,12
|
|
20250120,094900,100888510,4225,4215,4225,4215,107
|
|
20250120,094800,100437475,4215,4210,4215,4210,105
|
|
20250120,094700,99995410,4210,4210,4210,4190,401
|
|
20250120,094600,98307220,4215,4215,4215,4215,0
|
|
20250120,094500,98307220,4215,4210,4215,4210,495
|
|
20250120,094400,96221795,4210,4210,4210,4210,0
|
|
20250120,094300,96221795,4210,4210,4210,4210,0
|
|
20250120,094200,96221795,4210,4210,4210,4210,0
|
|
20250120,094100,96221795,4210,4210,4210,4210,6
|
|
20250120,094000,96196535,4215,4215,4215,4215,0
|
|
20250120,093900,96196535,4215,4215,4215,4215,5
|
|
20250120,093800,96175460,4195,4200,4200,4195,500
|
|
20250120,093700,94077040,4200,4200,4200,4200,0
|
|
20250120,093600,94077040,4200,4200,4220,4200,106
|
|
20250120,093500,93631600,4205,4205,4205,4205,355
|
|
20250120,093400,92138825,4205,4205,4205,4205,316
|
|
20250120,093300,90810045,4210,4210,4210,4210,0
|
|
20250120,093200,90810045,4210,4215,4215,4210,512
|
|
20250120,093100,88653725,4210,4210,4210,4210,49
|
|
20250120,093000,88447435,4210,4210,4210,4210,0
|
|
20250120,092900,88447435,4210,4210,4210,4210,0
|
|
20250120,092800,88447435,4210,4210,4210,4210,0
|
|
20250120,092700,88447435,4210,4210,4210,4210,0
|
|
20250120,092600,88447435,4210,4210,4235,4210,645
|
|
20250120,092500,85731960,4210,4210,4210,4210,0
|
|
20250120,092400,85731960,4210,4230,4230,4210,921
|
|
20250120,092300,81852850,4205,4205,4205,4205,0
|
|
20250120,092200,81852850,4205,4210,4210,4205,500
|
|
20250120,092100,79749105,4230,4230,4230,4230,19
|
|
20250120,092000,79668735,4230,4230,4230,4230,41
|
|
20250120,091900,79495305,4235,4235,4235,4235,1
|
|
20250120,091800,79491070,4205,4235,4240,4205,142
|
|
20250120,091700,78893525,4200,4200,4200,4200,20
|
|
20250120,091600,78809525,4230,4230,4230,4230,0
|
|
20250120,091500,78809525,4230,4195,4230,4195,1024
|
|
20250120,091400,74490695,4195,4215,4215,4195,453
|
|
20250120,091300,72585260,4210,4235,4235,4210,12
|
|
20250120,091200,72534645,4235,4195,4235,4195,24
|
|
20250120,091100,72433505,4195,4160,4215,4160,11355
|
|
20250120,091000,25081175,4050,4050,4050,4050,0
|
|
20250120,090900,25081175,4050,4285,4285,4050,2181
|
|
20250120,090800,15983720,4285,4315,4325,4285,330
|
|
20250120,090700,14557800,4325,4325,4325,4325,0
|
|
20250120,090600,14557800,4325,4325,4325,4325,5
|
|
20250120,090500,14536175,4325,4325,4325,4325,1
|
|
20250120,090400,14531850,4295,4380,4380,4295,2874
|
|
20250120,090300,2155640,4315,4315,4315,4315,0
|
|
20250120,090200,2155640,4315,4315,4315,4315,0
|
|
20250120,090100,2155640,4315,4315,4315,4315,0
|
|
20250120,090000,2155640,4315,4305,4315,4305,500
|