632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192900,302676895,4180,4180,4180,4180,5141
|
|
20250122,192800,302676895,4180,4180,4180,4180,0
|
|
20250122,192700,302676895,4180,4180,4180,4180,0
|
|
20250122,192600,302676895,4180,4180,4180,4180,0
|
|
20250122,192500,302676895,4180,4180,4180,4180,0
|
|
20250122,192400,302676895,4180,4180,4180,4180,0
|
|
20250122,192300,302676895,4180,4180,4180,4180,0
|
|
20250122,192200,302676895,4180,4180,4180,4180,0
|
|
20250122,192100,302676895,4180,4180,4180,4180,0
|
|
20250122,192000,302676895,4180,4180,4180,4180,0
|
|
20250122,191900,302676895,4180,4180,4180,4180,0
|
|
20250122,191800,302676895,4180,4180,4180,4180,0
|
|
20250122,191700,302676895,4180,4180,4180,4180,0
|
|
20250122,191600,302676895,4180,4180,4180,4180,0
|
|
20250122,191500,302676895,4180,4180,4180,4180,0
|
|
20250122,191400,302676895,4180,4180,4180,4180,0
|
|
20250122,191300,302676895,4180,4180,4180,4180,0
|
|
20250122,191200,302676895,4180,4180,4180,4180,0
|
|
20250122,191100,302676895,4180,4180,4180,4180,0
|
|
20250122,191000,302676895,4180,4180,4180,4180,0
|
|
20250122,190900,302676895,4180,4180,4180,4180,0
|
|
20250122,190800,302676895,4180,4180,4180,4180,0
|
|
20250122,190700,302676895,4180,4180,4180,4180,0
|
|
20250122,190600,302676895,4180,4180,4180,4180,0
|
|
20250122,190500,302676895,4180,4180,4180,4180,0
|
|
20250122,190400,302676895,4180,4180,4180,4180,0
|
|
20250122,190300,302676895,4180,4180,4180,4180,0
|
|
20250122,190200,302676895,4180,4180,4180,4180,0
|
|
20250122,190100,302676895,4180,4180,4180,4180,0
|
|
20250122,190000,302676895,4180,4180,4180,4180,0
|
|
20250122,185900,302676895,4180,4180,4180,4180,5141
|
|
20250122,185800,302676895,4180,4180,4180,4180,0
|
|
20250122,185700,302676895,4180,4180,4180,4180,0
|
|
20250122,185600,302676895,4180,4180,4180,4180,0
|
|
20250122,185500,302676895,4180,4180,4180,4180,0
|
|
20250122,185400,302676895,4180,4180,4180,4180,0
|
|
20250122,185300,302676895,4180,4180,4180,4180,0
|
|
20250122,185200,302676895,4180,4180,4180,4180,0
|
|
20250122,185100,302676895,4180,4180,4180,4180,0
|
|
20250122,185000,302676895,4180,4180,4180,4180,0
|
|
20250122,184900,302676895,4180,4180,4180,4180,0
|
|
20250122,184800,302676895,4180,4180,4180,4180,0
|
|
20250122,184700,302676895,4180,4180,4180,4180,0
|
|
20250122,184600,302676895,4180,4180,4180,4180,0
|
|
20250122,184500,302676895,4180,4180,4180,4180,0
|
|
20250122,184400,302676895,4180,4180,4180,4180,0
|
|
20250122,184300,302676895,4180,4180,4180,4180,0
|
|
20250122,184200,302676895,4180,4180,4180,4180,0
|
|
20250122,184100,302676895,4180,4180,4180,4180,0
|
|
20250122,184000,302676895,4180,4180,4180,4180,0
|
|
20250122,183900,302676895,4180,4180,4180,4180,0
|
|
20250122,183800,302676895,4180,4180,4180,4180,0
|
|
20250122,183700,302676895,4180,4180,4180,4180,0
|
|
20250122,183600,302676895,4180,4180,4180,4180,0
|
|
20250122,183500,302676895,4180,4180,4180,4180,0
|
|
20250122,183400,302676895,4180,4180,4180,4180,0
|
|
20250122,183300,302676895,4180,4180,4180,4180,0
|
|
20250122,183200,302676895,4180,4180,4180,4180,0
|
|
20250122,183100,302676895,4180,4180,4180,4180,0
|
|
20250122,183000,302676895,4180,4180,4180,4180,0
|
|
20250122,182900,302676895,4180,4180,4180,4180,5141
|
|
20250122,182800,302676895,4180,4180,4180,4180,0
|
|
20250122,182700,302676895,4180,4180,4180,4180,0
|
|
20250122,182600,302676895,4180,4180,4180,4180,0
|
|
20250122,182500,302676895,4180,4180,4180,4180,0
|
|
20250122,182400,302676895,4180,4180,4180,4180,0
|
|
20250122,182300,302676895,4180,4180,4180,4180,0
|
|
20250122,182200,302676895,4180,4180,4180,4180,0
|
|
20250122,182100,302676895,4180,4180,4180,4180,0
|
|
20250122,182000,302676895,4180,4180,4180,4180,0
|
|
20250122,181900,302676895,4180,4180,4180,4180,0
|
|
20250122,181800,302676895,4180,4180,4180,4180,0
|
|
20250122,181700,302676895,4180,4180,4180,4180,0
|
|
20250122,181600,302676895,4180,4180,4180,4180,0
|
|
20250122,181500,302676895,4180,4180,4180,4180,0
|
|
20250122,181400,302676895,4180,4180,4180,4180,0
|
|
20250122,181300,302676895,4180,4180,4180,4180,0
|
|
20250122,181200,302676895,4180,4180,4180,4180,0
|
|
20250122,181100,302676895,4180,4180,4180,4180,0
|
|
20250122,181000,302676895,4180,4180,4180,4180,0
|
|
20250122,180900,302676895,4180,4180,4180,4180,0
|
|
20250122,180800,302676895,4180,4180,4180,4180,0
|
|
20250122,180700,302676895,4180,4180,4180,4180,0
|
|
20250122,180600,302676895,4180,4180,4180,4180,0
|
|
20250122,180500,302676895,4180,4180,4180,4180,0
|
|
20250122,180400,302676895,4180,4180,4180,4180,0
|
|
20250122,180300,302676895,4180,4180,4180,4180,0
|
|
20250122,180200,302676895,4180,4180,4180,4180,0
|
|
20250122,180100,302676895,4180,4180,4180,4180,0
|
|
20250122,180000,302676895,4180,4180,4180,4180,0
|
|
20250122,175900,302676895,4180,4180,4180,4180,5141
|
|
20250122,175800,302676895,4180,4180,4180,4180,0
|
|
20250122,175700,302676895,4180,4180,4180,4180,0
|
|
20250122,175600,302676895,4180,4180,4180,4180,0
|
|
20250122,175500,302676895,4180,4180,4180,4180,0
|
|
20250122,175400,302676895,4180,4180,4180,4180,0
|
|
20250122,175300,302676895,4180,4180,4180,4180,0
|
|
20250122,175200,302676895,4180,4180,4180,4180,0
|
|
20250122,175100,302676895,4180,4180,4180,4180,0
|
|
20250122,175000,302676895,4180,4180,4180,4180,0
|
|
20250122,174900,302676895,4180,4180,4180,4180,0
|
|
20250122,174800,302676895,4180,4180,4180,4180,0
|
|
20250122,174700,302676895,4180,4180,4180,4180,0
|
|
20250122,174600,302676895,4180,4180,4180,4180,0
|
|
20250122,174500,302676895,4180,4180,4180,4180,0
|
|
20250122,174400,302676895,4180,4180,4180,4180,0
|
|
20250122,174300,302676895,4180,4180,4180,4180,0
|
|
20250122,174200,302676895,4180,4180,4180,4180,0
|
|
20250122,174100,302676895,4180,4180,4180,4180,0
|
|
20250122,174000,302676895,4180,4180,4180,4180,0
|
|
20250122,173900,302676895,4180,4180,4180,4180,0
|
|
20250122,173800,302676895,4180,4180,4180,4180,0
|
|
20250122,173700,302676895,4180,4180,4180,4180,0
|
|
20250122,173600,302676895,4180,4180,4180,4180,0
|
|
20250122,173500,302676895,4180,4180,4180,4180,0
|
|
20250122,173400,302676895,4180,4180,4180,4180,0
|
|
20250122,173300,302676895,4180,4180,4180,4180,0
|
|
20250122,173200,302676895,4180,4180,4180,4180,0
|
|
20250122,173100,302676895,4180,4180,4180,4180,0
|
|
20250122,173000,302676895,4180,4180,4180,4180,0
|
|
20250122,172900,302676895,4180,4180,4180,4180,5141
|
|
20250122,172800,302676895,4180,4180,4180,4180,0
|
|
20250122,172700,302676895,4180,4180,4180,4180,0
|
|
20250122,172600,302676895,4180,4180,4180,4180,0
|
|
20250122,172500,302676895,4180,4180,4180,4180,0
|
|
20250122,172400,302676895,4180,4180,4180,4180,0
|
|
20250122,172300,302676895,4180,4180,4180,4180,0
|
|
20250122,172200,302676895,4180,4180,4180,4180,0
|
|
20250122,172100,302676895,4180,4180,4180,4180,0
|
|
20250122,172000,302676895,4180,4180,4180,4180,0
|
|
20250122,171900,302676895,4180,4180,4180,4180,0
|
|
20250122,171800,302676895,4180,4180,4180,4180,0
|
|
20250122,171700,302676895,4180,4180,4180,4180,0
|
|
20250122,171600,302676895,4180,4180,4180,4180,0
|
|
20250122,171500,302676895,4180,4180,4180,4180,0
|
|
20250122,171400,302676895,4180,4180,4180,4180,0
|
|
20250122,171300,302676895,4180,4180,4180,4180,0
|
|
20250122,171200,302676895,4180,4180,4180,4180,0
|
|
20250122,171100,302676895,4180,4180,4180,4180,0
|
|
20250122,171000,302676895,4180,4180,4180,4180,0
|
|
20250122,170900,302676895,4180,4180,4180,4180,0
|
|
20250122,170800,302676895,4180,4180,4180,4180,0
|
|
20250122,170700,302676895,4180,4180,4180,4180,0
|
|
20250122,170600,302676895,4180,4180,4180,4180,0
|
|
20250122,170500,302676895,4180,4180,4180,4180,0
|
|
20250122,170400,302676895,4180,4180,4180,4180,0
|
|
20250122,170300,302676895,4180,4180,4180,4180,0
|
|
20250122,170200,302676895,4180,4180,4180,4180,0
|
|
20250122,170100,302676895,4180,4180,4180,4180,0
|
|
20250122,170000,302676895,4180,4180,4180,4180,0
|
|
20250122,165900,302676895,4180,4180,4180,4180,5141
|
|
20250122,165800,302676895,4180,4180,4180,4180,0
|
|
20250122,165700,302676895,4180,4180,4180,4180,0
|
|
20250122,165600,302676895,4180,4180,4180,4180,0
|
|
20250122,165500,302676895,4180,4180,4180,4180,0
|
|
20250122,165400,302676895,4180,4180,4180,4180,0
|
|
20250122,165300,302676895,4180,4180,4180,4180,0
|
|
20250122,165200,302676895,4180,4180,4180,4180,0
|
|
20250122,165100,302676895,4180,4180,4180,4180,0
|
|
20250122,165000,302676895,4180,4180,4180,4180,0
|
|
20250122,164900,302676895,4180,4180,4180,4180,0
|
|
20250122,164800,302676895,4180,4180,4180,4180,0
|
|
20250122,164700,302676895,4180,4180,4180,4180,0
|
|
20250122,164600,302676895,4180,4180,4180,4180,0
|
|
20250122,164500,302676895,4180,4180,4180,4180,0
|
|
20250122,164400,302676895,4180,4180,4180,4180,0
|
|
20250122,164300,302676895,4180,4180,4180,4180,0
|
|
20250122,164200,302676895,4180,4180,4180,4180,0
|
|
20250122,164100,302676895,4180,4180,4180,4180,0
|
|
20250122,164000,302676895,4180,4180,4180,4180,0
|
|
20250122,163900,302676895,4180,4180,4180,4180,0
|
|
20250122,163800,302676895,4180,4180,4180,4180,0
|
|
20250122,163700,302676895,4180,4180,4180,4180,0
|
|
20250122,163600,302676895,4180,4180,4180,4180,0
|
|
20250122,163500,302676895,4180,4180,4180,4180,0
|
|
20250122,163400,302676895,4180,4180,4180,4180,0
|
|
20250122,163300,302676895,4180,4180,4180,4180,0
|
|
20250122,163200,302676895,4180,4180,4180,4180,0
|
|
20250122,163100,302676895,4180,4180,4180,4180,0
|
|
20250122,163000,302676895,4180,4180,4180,4180,0
|
|
20250122,162900,302676895,4180,4180,4180,4180,5141
|
|
20250122,162800,302676895,4180,4180,4180,4180,0
|
|
20250122,162700,302676895,4180,4180,4180,4180,0
|
|
20250122,162600,302676895,4180,4180,4180,4180,0
|
|
20250122,162500,302676895,4180,4180,4180,4180,0
|
|
20250122,162400,302676895,4180,4180,4180,4180,0
|
|
20250122,162300,302676895,4180,4180,4180,4180,0
|
|
20250122,162200,302676895,4180,4180,4180,4180,0
|
|
20250122,162100,302676895,4180,4180,4180,4180,0
|
|
20250122,162000,302676895,4180,4180,4180,4180,0
|
|
20250122,161900,302676895,4180,4180,4180,4180,0
|
|
20250122,161800,302676895,4180,4180,4180,4180,0
|
|
20250122,161700,302676895,4180,4180,4180,4180,0
|
|
20250122,161600,302676895,4180,4180,4180,4180,0
|
|
20250122,161500,302676895,4180,4180,4180,4180,0
|
|
20250122,161400,302676895,4180,4180,4180,4180,0
|
|
20250122,161300,302676895,4180,4180,4180,4180,0
|
|
20250122,161200,302676895,4180,4180,4180,4180,0
|
|
20250122,161100,302676895,4180,4180,4180,4180,0
|
|
20250122,161000,302676895,4180,4180,4180,4180,0
|
|
20250122,160900,302676895,4180,4180,4180,4180,0
|
|
20250122,160800,302676895,4180,4180,4180,4180,0
|
|
20250122,160700,302676895,4180,4180,4180,4180,0
|
|
20250122,160600,302676895,4180,4180,4180,4180,0
|
|
20250122,160500,302676895,4180,4180,4180,4180,0
|
|
20250122,160400,302676895,4180,4180,4180,4180,0
|
|
20250122,160300,302676895,4180,4180,4180,4180,0
|
|
20250122,160200,302676895,4180,4180,4180,4180,0
|
|
20250122,160100,302676895,4180,4180,4180,4180,0
|
|
20250122,160000,302676895,4180,4180,4180,4180,0
|
|
20250122,155900,302676895,4180,4180,4180,4180,5141
|
|
20250122,155800,302676895,4180,4180,4180,4180,0
|
|
20250122,155700,302676895,4180,4180,4180,4180,0
|
|
20250122,155600,302676895,4180,4180,4180,4180,0
|
|
20250122,155500,302676895,4180,4180,4180,4180,0
|
|
20250122,155400,302676895,4180,4180,4180,4180,0
|
|
20250122,155300,302676895,4180,4180,4180,4180,0
|
|
20250122,155200,302676895,4180,4180,4180,4180,0
|
|
20250122,155100,302676895,4180,4180,4180,4180,0
|
|
20250122,155000,302676895,4180,4180,4180,4180,0
|
|
20250122,154900,302676895,4180,4180,4180,4180,0
|
|
20250122,154800,302676895,4180,4180,4180,4180,0
|
|
20250122,154700,302676895,4180,4180,4180,4180,0
|
|
20250122,154600,302676895,4180,4180,4180,4180,0
|
|
20250122,154500,302676895,4180,4180,4180,4180,0
|
|
20250122,154400,302676895,4180,4180,4180,4180,0
|
|
20250122,154300,302676895,4180,4180,4180,4180,0
|
|
20250122,154200,302676895,4180,4180,4180,4180,0
|
|
20250122,154100,302676895,4180,4180,4180,4180,0
|
|
20250122,154000,302676895,4180,4180,4180,4180,0
|
|
20250122,153900,302676895,4180,4180,4180,4180,0
|
|
20250122,153800,302676895,4180,4180,4180,4180,0
|
|
20250122,153700,302676895,4180,4180,4180,4180,0
|
|
20250122,153600,302676895,4180,4180,4180,4180,0
|
|
20250122,153500,302676895,4180,4180,4180,4180,0
|
|
20250122,153400,302676895,4180,4180,4180,4180,0
|
|
20250122,153300,302676895,4180,4180,4180,4180,0
|
|
20250122,153200,302676895,4180,4180,4180,4180,0
|
|
20250122,153100,302676895,4180,4180,4180,4180,0
|
|
20250122,153000,302676895,4180,4180,4180,4180,5141
|
|
20250122,152900,281187515,4185,4185,4185,4185,0
|
|
20250122,152800,281187515,4185,4185,4185,4185,0
|
|
20250122,152700,281187515,4185,4185,4185,4185,0
|
|
20250122,152600,281187515,4185,4185,4185,4185,0
|
|
20250122,152500,281187515,4185,4185,4185,4185,0
|
|
20250122,152400,281187515,4185,4185,4185,4185,0
|
|
20250122,152300,281187515,4185,4185,4185,4185,0
|
|
20250122,152200,281187515,4185,4185,4185,4185,0
|
|
20250122,152100,281187515,4185,4185,4185,4185,0
|
|
20250122,152000,281187515,4185,4185,4185,4185,0
|
|
20250122,151900,281187515,4185,4185,4185,4185,193
|
|
20250122,151800,280379810,4185,4185,4185,4185,72
|
|
20250122,151700,280078490,4185,4185,4185,4185,1675
|
|
20250122,151600,273068615,4185,4185,4185,4185,100
|
|
20250122,151500,272650115,4185,4185,4185,4185,13
|
|
20250122,151400,272595710,4190,4190,4190,4190,0
|
|
20250122,151300,272595710,4190,4190,4190,4190,0
|
|
20250122,151200,272595710,4190,4190,4190,4190,0
|
|
20250122,151100,272595710,4190,4190,4190,4190,0
|
|
20250122,151000,272595710,4190,4195,4195,4190,1104
|
|
20250122,150900,267969830,4200,4200,4200,4200,810
|
|
20250122,150800,264567830,4200,4200,4200,4200,24
|
|
20250122,150700,264467030,4200,4200,4200,4200,1
|
|
20250122,150600,264462830,4190,4190,4190,4190,1334
|
|
20250122,150500,258873370,4190,4195,4195,4190,525
|
|
20250122,150400,256673495,4195,4195,4195,4195,25
|
|
20250122,150300,256568620,4195,4195,4195,4195,1257
|
|
20250122,150200,251295505,4190,4190,4190,4190,0
|
|
20250122,150100,251295505,4190,4190,4190,4190,0
|
|
20250122,150000,251295505,4190,4190,4190,4190,155
|
|
20250122,145900,250646055,4200,4200,4200,4200,0
|
|
20250122,145800,250646055,4200,4200,4200,4200,0
|
|
20250122,145700,250646055,4200,4200,4200,4200,1929
|
|
20250122,145600,242544255,4195,4195,4195,4195,21
|
|
20250122,145500,242456160,4195,4195,4195,4195,10
|
|
20250122,145400,242414210,4190,4190,4190,4190,200
|
|
20250122,145300,241576210,4190,4195,4195,4190,51
|
|
20250122,145200,241362270,4190,4190,4190,4190,0
|
|
20250122,145100,241362270,4190,4190,4190,4190,0
|
|
20250122,145000,241362270,4190,4195,4195,4190,252
|
|
20250122,144900,240306365,4190,4190,4190,4190,1980
|
|
20250122,144800,232010165,4190,4185,4190,4185,308
|
|
20250122,144700,230720020,4185,4185,4185,4185,0
|
|
20250122,144600,230720020,4185,4185,4185,4185,0
|
|
20250122,144500,230720020,4185,4185,4185,4185,172
|
|
20250122,144400,230000200,4185,4185,4185,4185,253
|
|
20250122,144300,228941395,4185,4190,4190,4185,308
|
|
20250122,144200,227652375,4185,4185,4185,4185,0
|
|
20250122,144100,227652375,4185,4185,4185,4185,0
|
|
20250122,144000,227652375,4185,4185,4185,4185,0
|
|
20250122,143900,227652375,4185,4185,4185,4185,716
|
|
20250122,143800,224655915,4185,4185,4185,4185,135
|
|
20250122,143700,224090940,4185,4185,4185,4185,0
|
|
20250122,143600,224090940,4185,4185,4185,4185,0
|
|
20250122,143500,224090940,4185,4185,4185,4185,0
|
|
20250122,143400,224090940,4185,4185,4185,4185,0
|
|
20250122,143300,224090940,4185,4185,4185,4185,40
|
|
20250122,143200,223923540,4190,4185,4190,4185,116
|
|
20250122,143100,223438030,4180,4180,4180,4180,455
|
|
20250122,143000,221536130,4180,4180,4180,4180,0
|
|
20250122,142900,221536130,4180,4180,4180,4180,0
|
|
20250122,142800,221536130,4180,4180,4180,4180,72
|
|
20250122,142700,221235170,4180,4180,4180,4180,4
|
|
20250122,142600,221218450,4180,4180,4180,4180,1301
|
|
20250122,142500,215780270,4185,4185,4185,4185,0
|
|
20250122,142400,215780270,4185,4185,4185,4185,1
|
|
20250122,142300,215776085,4190,4190,4190,4190,66
|
|
20250122,142200,215499545,4180,4180,4180,4180,0
|
|
20250122,142100,215499545,4180,4180,4180,4180,0
|
|
20250122,142000,215499545,4180,4180,4180,4180,403
|
|
20250122,141900,213815005,4180,4180,4180,4180,46
|
|
20250122,141800,213622725,4190,4190,4190,4190,2
|
|
20250122,141700,213614345,4180,4180,4180,4180,0
|
|
20250122,141600,213614345,4180,4180,4180,4180,1718
|
|
20250122,141500,206433105,4185,4185,4185,4185,2
|
|
20250122,141400,206424735,4185,4185,4185,4185,8
|
|
20250122,141300,206391255,4185,4185,4185,4185,632
|
|
20250122,141200,203746335,4185,4185,4185,4185,0
|
|
20250122,141100,203746335,4185,4185,4185,4185,3
|
|
20250122,141000,203733780,4185,4185,4185,4185,81
|
|
20250122,140900,203394795,4190,4190,4190,4190,0
|
|
20250122,140800,203394795,4190,4190,4190,4190,0
|
|
20250122,140700,203394795,4190,4190,4190,4190,0
|
|
20250122,140600,203394795,4190,4190,4190,4190,0
|
|
20250122,140500,203394795,4190,4190,4190,4190,0
|
|
20250122,140400,203394795,4190,4190,4190,4190,0
|
|
20250122,140300,203394795,4190,4190,4190,4190,61
|
|
20250122,140200,203139205,4190,4190,4190,4190,10
|
|
20250122,140100,203097305,4190,4190,4190,4190,2
|
|
20250122,140000,203088925,4185,4185,4185,4185,0
|
|
20250122,135900,203088925,4185,4185,4185,4185,2
|
|
20250122,135800,203080555,4190,4190,4190,4190,8
|
|
20250122,135700,203047035,4185,4185,4185,4185,1
|
|
20250122,135600,203042850,4185,4185,4185,4185,0
|
|
20250122,135500,203042850,4185,4185,4185,4185,50
|
|
20250122,135400,202833600,4185,4185,4185,4185,0
|
|
20250122,135300,202833600,4185,4185,4185,4185,769
|
|
20250122,135200,199615335,4185,4185,4185,4185,0
|
|
20250122,135100,199615335,4185,4185,4185,4185,0
|
|
20250122,135000,199615335,4185,4185,4185,4185,0
|
|
20250122,134900,199615335,4185,4190,4190,4185,51
|
|
20250122,134800,199401895,4185,4185,4185,4185,10
|
|
20250122,134700,199360045,4185,4185,4185,4185,60
|
|
20250122,134600,199108945,4185,4185,4185,4185,0
|
|
20250122,134500,199108945,4185,4185,4185,4185,0
|
|
20250122,134400,199108945,4185,4185,4185,4185,0
|
|
20250122,134300,199108945,4185,4185,4185,4185,500
|
|
20250122,134200,197016445,4195,4195,4195,4195,0
|
|
20250122,134100,197016445,4195,4195,4195,4195,1
|
|
20250122,134000,197012250,4195,4190,4195,4190,176
|
|
20250122,133900,196274560,4195,4195,4195,4195,10
|
|
20250122,133800,196232610,4190,4190,4190,4190,47
|
|
20250122,133700,196035680,4190,4190,4190,4190,123
|
|
20250122,133600,195520310,4185,4185,4185,4185,1
|
|
20250122,133500,195516125,4190,4190,4190,4190,5
|
|
20250122,133400,195495175,4190,4190,4190,4190,10
|
|
20250122,133300,195453275,4190,4190,4190,4190,0
|
|
20250122,133200,195453275,4190,4190,4190,4190,2
|
|
20250122,133100,195444895,4190,4190,4190,4190,56
|
|
20250122,133000,195210255,4185,4185,4185,4185,0
|
|
20250122,132900,195210255,4185,4185,4185,4185,1
|
|
20250122,132800,195206070,4185,4185,4185,4185,30
|
|
20250122,132700,195080520,4185,4185,4185,4185,0
|
|
20250122,132600,195080520,4185,4185,4185,4185,0
|
|
20250122,132500,195080520,4185,4185,4185,4185,181
|
|
20250122,132400,194323035,4185,4185,4185,4185,4
|
|
20250122,132300,194306295,4185,4185,4185,4185,772
|
|
20250122,132200,191075475,4185,4190,4190,4185,1077
|
|
20250122,132100,186568130,4190,4190,4190,4190,1
|
|
20250122,132000,186563940,4190,4190,4190,4190,0
|
|
20250122,131900,186563940,4190,4190,4190,4190,22
|
|
20250122,131800,186471760,4190,4190,4190,4190,0
|
|
20250122,131700,186471760,4190,4190,4190,4190,171
|
|
20250122,131600,185755270,4185,4185,4185,4185,0
|
|
20250122,131500,185755270,4185,4185,4185,4185,578
|
|
20250122,131400,183336340,4185,4185,4185,4185,500
|
|
20250122,131300,181243840,4185,4185,4185,4185,2
|
|
20250122,131200,181235470,4180,4180,4180,4180,757
|
|
20250122,131100,178071210,4180,4180,4180,4180,0
|
|
20250122,131000,178071210,4180,4180,4180,4180,0
|
|
20250122,130900,178071210,4180,4180,4180,4180,0
|
|
20250122,130800,178071210,4180,4180,4180,4180,0
|
|
20250122,130700,178071210,4180,4180,4180,4180,0
|
|
20250122,130600,178071210,4180,4180,4180,4180,0
|
|
20250122,130500,178071210,4180,4180,4180,4180,0
|
|
20250122,130400,178071210,4180,4180,4180,4180,85
|
|
20250122,130300,177715910,4185,4185,4185,4185,0
|
|
20250122,130200,177715910,4185,4185,4185,4185,0
|
|
20250122,130100,177715910,4185,4185,4185,4185,0
|
|
20250122,130000,177715910,4185,4185,4185,4185,126
|
|
20250122,125900,177188600,4190,4190,4190,4190,12
|
|
20250122,125800,177138320,4195,4195,4195,4195,0
|
|
20250122,125700,177138320,4195,4195,4195,4195,0
|
|
20250122,125600,177138320,4195,4195,4195,4195,0
|
|
20250122,125500,177138320,4195,4195,4195,4195,0
|
|
20250122,125400,177138320,4195,4190,4195,4190,257
|
|
20250122,125300,176061240,4190,4190,4190,4190,0
|
|
20250122,125200,176061240,4190,4190,4190,4190,0
|
|
20250122,125100,176061240,4190,4190,4190,4190,10
|
|
20250122,125000,176019340,4190,4190,4190,4190,534
|
|
20250122,124900,173781880,4195,4195,4195,4195,5
|
|
20250122,124800,173760905,4195,4190,4195,4190,1010
|
|
20250122,124700,169528750,4190,4190,4190,4190,0
|
|
20250122,124600,169528750,4190,4190,4190,4190,3
|
|
20250122,124500,169516180,4190,4190,4190,4190,10
|
|
20250122,124400,169474280,4190,4190,4190,4190,0
|
|
20250122,124300,169474280,4190,4190,4190,4190,2
|
|
20250122,124200,169465900,4190,4190,4190,4190,0
|
|
20250122,124100,169465900,4190,4190,4190,4190,0
|
|
20250122,124000,169465900,4190,4190,4190,4190,0
|
|
20250122,123900,169465900,4190,4190,4190,4190,109
|
|
20250122,123800,169009190,4190,4190,4190,4190,2
|
|
20250122,123700,169000810,4190,4190,4190,4190,4
|
|
20250122,123600,168984050,4190,4190,4190,4190,0
|
|
20250122,123500,168984050,4190,4190,4190,4190,0
|
|
20250122,123400,168984050,4190,4180,4190,4180,199
|
|
20250122,123300,168152220,4180,4180,4180,4180,0
|
|
20250122,123200,168152220,4180,4185,4185,4180,294
|
|
20250122,123100,166923165,4190,4190,4190,4190,60
|
|
20250122,123000,166671765,4190,4190,4190,4190,20
|
|
20250122,122900,166587965,4180,4180,4180,4180,1
|
|
20250122,122800,166583785,4190,4190,4190,4190,0
|
|
20250122,122700,166583785,4190,4190,4190,4190,0
|
|
20250122,122600,166583785,4190,4190,4190,4190,0
|
|
20250122,122500,166583785,4190,4180,4190,4180,350
|
|
20250122,122400,165119785,4190,4180,4190,4180,337
|
|
20250122,122300,163711055,4180,4180,4180,4180,0
|
|
20250122,122200,163711055,4180,4180,4180,4180,332
|
|
20250122,122100,162323295,4180,4180,4180,4180,0
|
|
20250122,122000,162323295,4180,4180,4180,4180,2
|
|
20250122,121900,162314935,4190,4190,4190,4190,0
|
|
20250122,121800,162314935,4190,4190,4190,4190,1
|
|
20250122,121700,162310745,4190,4190,4190,4190,30
|
|
20250122,121600,162185045,4190,4190,4190,4190,1
|
|
20250122,121500,162180855,4175,4175,4175,4175,0
|
|
20250122,121400,162180855,4175,4180,4180,4175,893
|
|
20250122,121300,158452195,4180,4180,4180,4180,0
|
|
20250122,121200,158452195,4180,4180,4180,4180,0
|
|
20250122,121100,158452195,4180,4180,4180,4180,25
|
|
20250122,121000,158347695,4175,4175,4175,4175,9
|
|
20250122,120900,158310120,4175,4175,4175,4170,9
|
|
20250122,120800,158272570,4175,4175,4175,4175,2
|
|
20250122,120700,158264220,4170,4170,4170,4170,1000
|
|
20250122,120600,154094220,4170,4170,4170,4170,0
|
|
20250122,120500,154094220,4170,4175,4175,4170,975
|
|
20250122,120400,150023760,4180,4180,4180,4180,0
|
|
20250122,120300,150023760,4180,4180,4180,4180,0
|
|
20250122,120200,150023760,4180,4180,4180,4180,1
|
|
20250122,120100,150019580,4180,4180,4180,4180,0
|
|
20250122,120000,150019580,4180,4180,4180,4180,50
|
|
20250122,115900,149810580,4180,4180,4180,4180,0
|
|
20250122,115800,149810580,4180,4180,4180,4180,202
|
|
20250122,115700,148966220,4190,4190,4190,4190,1
|
|
20250122,115600,148962030,4180,4180,4180,4180,0
|
|
20250122,115500,148962030,4180,4180,4180,4180,1
|
|
20250122,115400,148957850,4180,4180,4180,4180,0
|
|
20250122,115300,148957850,4180,4180,4180,4180,0
|
|
20250122,115200,148957850,4180,4180,4180,4180,603
|
|
20250122,115100,146437310,4180,4180,4180,4180,1
|
|
20250122,115000,146433130,4185,4185,4185,4185,0
|
|
20250122,114900,146433130,4185,4185,4185,4185,0
|
|
20250122,114800,146433130,4185,4185,4185,4185,0
|
|
20250122,114700,146433130,4185,4185,4185,4185,1
|
|
20250122,114600,146428945,4185,4185,4185,4185,101
|
|
20250122,114500,146006260,4185,4185,4185,4185,0
|
|
20250122,114400,146006260,4185,4185,4185,4185,5
|
|
20250122,114300,145985335,4180,4180,4180,4180,1
|
|
20250122,114200,145981155,4185,4185,4185,4185,2
|
|
20250122,114100,145972785,4185,4185,4185,4185,14
|
|
20250122,114000,145914195,4185,4190,4190,4185,407
|
|
20250122,113900,144209385,4195,4195,4195,4195,0
|
|
20250122,113800,144209385,4195,4195,4195,4195,60
|
|
20250122,113700,143957685,4195,4195,4195,4195,52
|
|
20250122,113600,143739545,4195,4195,4195,4195,0
|
|
20250122,113500,143739545,4195,4195,4195,4195,0
|
|
20250122,113400,143739545,4195,4195,4195,4195,0
|
|
20250122,113300,143739545,4195,4195,4195,4195,2
|
|
20250122,113200,143731155,4195,4195,4195,4195,0
|
|
20250122,113100,143731155,4195,4195,4195,4195,3
|
|
20250122,113000,143718570,4195,4195,4195,4195,0
|
|
20250122,112900,143718570,4195,4195,4195,4195,2
|
|
20250122,112800,143710180,4195,4195,4195,4195,0
|
|
20250122,112700,143710180,4195,4195,4195,4195,0
|
|
20250122,112600,143710180,4195,4195,4195,4195,0
|
|
20250122,112500,143710180,4195,4195,4195,4195,0
|
|
20250122,112400,143710180,4195,4195,4195,4195,0
|
|
20250122,112300,143710180,4195,4195,4195,4195,0
|
|
20250122,112200,143710180,4195,4195,4195,4195,3
|
|
20250122,112100,143697595,4195,4195,4195,4195,0
|
|
20250122,112000,143697595,4195,4195,4195,4195,5
|
|
20250122,111900,143676620,4195,4195,4195,4195,48
|
|
20250122,111800,143475260,4190,4190,4190,4190,1
|
|
20250122,111700,143471070,4195,4195,4195,4195,0
|
|
20250122,111600,143471070,4195,4195,4195,4195,1
|
|
20250122,111500,143466875,4190,4190,4190,4190,224
|
|
20250122,111400,142528315,4190,4190,4190,4190,0
|
|
20250122,111300,142528315,4190,4190,4190,4190,0
|
|
20250122,111200,142528315,4190,4190,4190,4190,0
|
|
20250122,111100,142528315,4190,4190,4190,4190,1
|
|
20250122,111000,142524125,4190,4185,4190,4185,212
|
|
20250122,110900,141636095,4190,4190,4190,4190,0
|
|
20250122,110800,141636095,4190,4190,4190,4190,62
|
|
20250122,110700,141376315,4190,4190,4190,4190,0
|
|
20250122,110600,141376315,4190,4190,4190,4190,0
|
|
20250122,110500,141376315,4190,4190,4190,4190,41
|
|
20250122,110400,141204525,4190,4190,4190,4190,0
|
|
20250122,110300,141204525,4190,4190,4190,4190,6
|
|
20250122,110200,141179385,4185,4185,4185,4185,0
|
|
20250122,110100,141179385,4185,4185,4185,4185,8
|
|
20250122,110000,141145905,4185,4185,4185,4185,0
|
|
20250122,105900,141145905,4185,4185,4185,4185,81
|
|
20250122,105800,140806920,4190,4190,4190,4190,111
|
|
20250122,105700,140341830,4190,4190,4190,4190,1
|
|
20250122,105600,140337640,4190,4190,4190,4190,0
|
|
20250122,105500,140337640,4190,4190,4190,4190,1
|
|
20250122,105400,140333450,4190,4190,4190,4190,1
|
|
20250122,105300,140329260,4175,4180,4180,4175,600
|
|
20250122,105200,137823070,4180,4180,4180,4180,0
|
|
20250122,105100,137823070,4180,4180,4180,4180,20
|
|
20250122,105000,137739470,4180,4180,4180,4180,0
|
|
20250122,104900,137739470,4180,4180,4180,4180,0
|
|
20250122,104800,137739470,4180,4180,4180,4180,0
|
|
20250122,104700,137739470,4180,4180,4180,4180,0
|
|
20250122,104600,137739470,4180,4180,4180,4180,208
|
|
20250122,104500,136870030,4185,4185,4185,4185,0
|
|
20250122,104400,136870030,4185,4185,4185,4185,1239
|
|
20250122,104300,131684815,4195,4195,4195,4195,25
|
|
20250122,104200,131579940,4190,4190,4190,4190,5
|
|
20250122,104100,131558990,4195,4195,4195,4195,915
|
|
20250122,104000,127720565,4195,4195,4195,4195,100
|
|
20250122,103900,127301065,4195,4195,4195,4195,3
|
|
20250122,103800,127288480,4175,4175,4175,4175,0
|
|
20250122,103700,127288480,4175,4180,4180,4175,253
|
|
20250122,103600,126231190,4180,4180,4180,4180,0
|
|
20250122,103500,126231190,4180,4180,4180,4180,0
|
|
20250122,103400,126231190,4180,4180,4180,4180,0
|
|
20250122,103300,126231190,4180,4180,4180,4180,0
|
|
20250122,103200,126231190,4180,4180,4180,4180,128
|
|
20250122,103100,125696150,4180,4180,4180,4180,0
|
|
20250122,103000,125696150,4180,4180,4180,4180,0
|
|
20250122,102900,125696150,4180,4180,4180,4180,0
|
|
20250122,102800,125696150,4180,4180,4180,4180,0
|
|
20250122,102700,125696150,4180,4180,4180,4180,0
|
|
20250122,102600,125696150,4180,4190,4190,4180,2162
|
|
20250122,102500,116653630,4190,4195,4195,4190,3477
|
|
20250122,102400,102072415,4200,4200,4200,4200,151
|
|
20250122,102300,101438215,4230,4230,4230,4230,0
|
|
20250122,102200,101438215,4230,4230,4230,4230,0
|
|
20250122,102100,101438215,4230,4230,4230,4230,0
|
|
20250122,102000,101438215,4230,4225,4230,4225,15
|
|
20250122,101900,101374805,4190,4220,4220,4190,4600
|
|
20250122,101800,82028455,4230,4230,4230,4230,10
|
|
20250122,101700,81986155,4230,4230,4230,4230,2
|
|
20250122,101600,81977695,4230,4230,4230,4230,3
|
|
20250122,101500,81965005,4220,4220,4220,4220,0
|
|
20250122,101400,81965005,4220,4220,4220,4220,0
|
|
20250122,101300,81965005,4220,4225,4225,4220,34
|
|
20250122,101200,81821520,4245,4245,4245,4245,0
|
|
20250122,101100,81821520,4245,4245,4245,4245,2
|
|
20250122,101000,81813030,4245,4240,4245,4240,171
|
|
20250122,100900,81087185,4245,4245,4245,4245,48
|
|
20250122,100800,80883425,4245,4245,4245,4245,5
|
|
20250122,100700,80862200,4220,4220,4220,4220,4702
|
|
20250122,100600,61019760,4210,4210,4210,4210,0
|
|
20250122,100500,61019760,4210,4210,4210,4210,77
|
|
20250122,100400,60695590,4210,4220,4220,4210,215
|
|
20250122,100300,59790020,4220,4220,4220,4220,1
|
|
20250122,100200,59785800,4210,4210,4210,4210,0
|
|
20250122,100100,59785800,4210,4210,4210,4210,0
|
|
20250122,100000,59785800,4210,4210,4210,4210,612
|
|
20250122,095900,57209280,4210,4210,4210,4210,0
|
|
20250122,095800,57209280,4210,4210,4210,4210,50
|
|
20250122,095700,56998780,4210,4210,4210,4210,0
|
|
20250122,095600,56998780,4210,4210,4210,4210,0
|
|
20250122,095500,56998780,4210,4210,4210,4210,50
|
|
20250122,095400,56788280,4210,4210,4210,4210,1
|
|
20250122,095300,56784070,4205,4205,4205,4205,230
|
|
20250122,095200,55816920,4205,4205,4205,4205,33
|
|
20250122,095100,55678155,4210,4210,4210,4210,3
|
|
20250122,095000,55665525,4210,4210,4210,4210,5
|
|
20250122,094900,55644475,4205,4210,4210,4205,110
|
|
20250122,094800,55181875,4205,4205,4205,4205,1
|
|
20250122,094700,55177670,4210,4205,4210,4205,101
|
|
20250122,094600,54752465,4210,4220,4220,4210,2
|
|
20250122,094500,54744035,4220,4220,4220,4220,54
|
|
20250122,094400,54516155,4220,4210,4220,4200,63
|
|
20250122,094300,54251155,4210,4200,4210,4200,900
|
|
20250122,094200,50462205,4210,4210,4210,4210,18
|
|
20250122,094100,50386425,4210,4205,4210,4205,172
|
|
20250122,094000,49662505,4200,4200,4200,4200,19
|
|
20250122,093900,49582705,4205,4205,4205,4205,765
|
|
20250122,093800,46365880,4210,4210,4210,4210,18
|
|
20250122,093700,46290100,4210,4210,4210,4210,11
|
|
20250122,093600,46243790,4210,4210,4210,4210,50
|
|
20250122,093500,46033290,4210,4210,4210,4210,42
|
|
20250122,093400,45856470,4210,4210,4210,4210,0
|
|
20250122,093300,45856470,4210,4210,4210,4210,995
|
|
20250122,093200,41667520,4225,4225,4225,4225,18
|
|
20250122,093100,41591470,4225,4225,4225,4225,0
|
|
20250122,093000,41591470,4225,4210,4225,4210,1271
|
|
20250122,092900,36238850,4205,4205,4205,4205,0
|
|
20250122,092800,36238850,4205,4205,4205,4205,285
|
|
20250122,092700,35040425,4210,4210,4210,4205,198
|
|
20250122,092600,34207165,4210,4230,4230,4210,988
|
|
20250122,092500,30042985,4240,4240,4240,4240,8
|
|
20250122,092400,30009065,4250,4250,4250,4250,0
|
|
20250122,092300,30009065,4250,4250,4250,4250,0
|
|
20250122,092200,30009065,4250,4250,4250,4250,0
|
|
20250122,092100,30009065,4250,4250,4250,4250,0
|
|
20250122,092000,30009065,4250,4250,4250,4250,0
|
|
20250122,091900,30009065,4250,4250,4250,4250,0
|
|
20250122,091800,30009065,4250,4250,4250,4250,550
|
|
20250122,091700,27671565,4215,4215,4215,4215,0
|
|
20250122,091600,27671565,4215,4215,4215,4215,200
|
|
20250122,091500,26828565,4215,4215,4215,4215,0
|
|
20250122,091400,26828565,4215,4215,4215,4215,1039
|
|
20250122,091300,22449180,4215,4215,4215,4215,0
|
|
20250122,091200,22449180,4215,4250,4250,4210,905
|
|
20250122,091100,18622410,4250,4255,4255,4250,469
|
|
20250122,091000,16628650,4260,4260,4260,4260,201
|
|
20250122,090900,15772390,4260,4260,4260,4260,0
|
|
20250122,090800,15772390,4260,4260,4260,4260,3
|
|
20250122,090700,15759610,4265,4270,4270,4265,529
|
|
20250122,090600,13500810,4280,4280,4280,4280,97
|
|
20250122,090500,13085650,4280,4265,4280,4265,459
|
|
20250122,090400,11121175,4255,4295,4295,4255,1176
|
|
20250122,090300,6087415,4285,4320,4320,4285,1032
|
|
20250122,090200,1663100,4340,4350,4350,4340,115
|
|
20250122,090100,1163900,4380,4380,4380,4380,5
|
|
20250122,090000,1142000,4380,4400,4400,4380,260
|