683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,202000,517133200,3630,3630,3630,3630,2871
|
|
20250117,201900,517133200,3630,3630,3630,3630,0
|
|
20250117,201800,517133200,3630,3630,3630,3630,0
|
|
20250117,201700,517133200,3630,3630,3630,3630,0
|
|
20250117,201600,517133200,3630,3630,3630,3630,0
|
|
20250117,201500,517133200,3630,3630,3630,3630,0
|
|
20250117,201400,517133200,3630,3630,3630,3630,0
|
|
20250117,201300,517133200,3630,3630,3630,3630,0
|
|
20250117,201200,517133200,3630,3630,3630,3630,0
|
|
20250117,201100,517133200,3630,3630,3630,3630,0
|
|
20250117,201000,517133200,3630,3630,3630,3630,0
|
|
20250117,200900,517133200,3630,3630,3630,3630,0
|
|
20250117,200800,517133200,3630,3630,3630,3630,0
|
|
20250117,200700,517133200,3630,3630,3630,3630,0
|
|
20250117,200600,517133200,3630,3630,3630,3630,0
|
|
20250117,200500,517133200,3630,3630,3630,3630,0
|
|
20250117,200400,517133200,3630,3630,3630,3630,0
|
|
20250117,200300,517133200,3630,3630,3630,3630,0
|
|
20250117,200200,517133200,3630,3630,3630,3630,0
|
|
20250117,200100,517133200,3630,3630,3630,3630,0
|
|
20250117,200000,517133200,3630,3630,3630,3630,0
|
|
20250117,195900,517133200,3630,3630,3630,3630,0
|
|
20250117,195800,517133200,3630,3630,3630,3630,0
|
|
20250117,195700,517133200,3630,3630,3630,3630,0
|
|
20250117,195600,517133200,3630,3630,3630,3630,0
|
|
20250117,195500,517133200,3630,3630,3630,3630,0
|
|
20250117,195400,517133200,3630,3630,3630,3630,0
|
|
20250117,195300,517133200,3630,3630,3630,3630,0
|
|
20250117,195200,517133200,3630,3630,3630,3630,0
|
|
20250117,195100,517133200,3630,3630,3630,3630,0
|
|
20250117,195000,517133200,3630,3630,3630,3630,2871
|
|
20250117,194900,517133200,3630,3630,3630,3630,0
|
|
20250117,194800,517133200,3630,3630,3630,3630,0
|
|
20250117,194700,517133200,3630,3630,3630,3630,0
|
|
20250117,194600,517133200,3630,3630,3630,3630,0
|
|
20250117,194500,517133200,3630,3630,3630,3630,0
|
|
20250117,194400,517133200,3630,3630,3630,3630,0
|
|
20250117,194300,517133200,3630,3630,3630,3630,0
|
|
20250117,194200,517133200,3630,3630,3630,3630,0
|
|
20250117,194100,517133200,3630,3630,3630,3630,0
|
|
20250117,194000,517133200,3630,3630,3630,3630,0
|
|
20250117,193900,517133200,3630,3630,3630,3630,0
|
|
20250117,193800,517133200,3630,3630,3630,3630,0
|
|
20250117,193700,517133200,3630,3630,3630,3630,0
|
|
20250117,193600,517133200,3630,3630,3630,3630,0
|
|
20250117,193500,517133200,3630,3630,3630,3630,0
|
|
20250117,193400,517133200,3630,3630,3630,3630,0
|
|
20250117,193300,517133200,3630,3630,3630,3630,0
|
|
20250117,193200,517133200,3630,3630,3630,3630,0
|
|
20250117,193100,517133200,3630,3630,3630,3630,0
|
|
20250117,193000,517133200,3630,3630,3630,3630,0
|
|
20250117,192900,517133200,3630,3630,3630,3630,0
|
|
20250117,192800,517133200,3630,3630,3630,3630,0
|
|
20250117,192700,517133200,3630,3630,3630,3630,0
|
|
20250117,192600,517133200,3630,3630,3630,3630,0
|
|
20250117,192500,517133200,3630,3630,3630,3630,0
|
|
20250117,192400,517133200,3630,3630,3630,3630,0
|
|
20250117,192300,517133200,3630,3630,3630,3630,0
|
|
20250117,192200,517133200,3630,3630,3630,3630,0
|
|
20250117,192100,517133200,3630,3630,3630,3630,0
|
|
20250117,192000,517133200,3630,3630,3630,3630,2871
|
|
20250117,191900,517133200,3630,3630,3630,3630,0
|
|
20250117,191800,517133200,3630,3630,3630,3630,0
|
|
20250117,191700,517133200,3630,3630,3630,3630,0
|
|
20250117,191600,517133200,3630,3630,3630,3630,0
|
|
20250117,191500,517133200,3630,3630,3630,3630,0
|
|
20250117,191400,517133200,3630,3630,3630,3630,0
|
|
20250117,191300,517133200,3630,3630,3630,3630,0
|
|
20250117,191200,517133200,3630,3630,3630,3630,0
|
|
20250117,191100,517133200,3630,3630,3630,3630,0
|
|
20250117,191000,517133200,3630,3630,3630,3630,0
|
|
20250117,190900,517133200,3630,3630,3630,3630,0
|
|
20250117,190800,517133200,3630,3630,3630,3630,0
|
|
20250117,190700,517133200,3630,3630,3630,3630,0
|
|
20250117,190600,517133200,3630,3630,3630,3630,0
|
|
20250117,190500,517133200,3630,3630,3630,3630,0
|
|
20250117,190400,517133200,3630,3630,3630,3630,0
|
|
20250117,190300,517133200,3630,3630,3630,3630,0
|
|
20250117,190200,517133200,3630,3630,3630,3630,0
|
|
20250117,190100,517133200,3630,3630,3630,3630,0
|
|
20250117,190000,517133200,3630,3630,3630,3630,0
|
|
20250117,185900,517133200,3630,3630,3630,3630,0
|
|
20250117,185800,517133200,3630,3630,3630,3630,0
|
|
20250117,185700,517133200,3630,3630,3630,3630,0
|
|
20250117,185600,517133200,3630,3630,3630,3630,0
|
|
20250117,185500,517133200,3630,3630,3630,3630,0
|
|
20250117,185400,517133200,3630,3630,3630,3630,0
|
|
20250117,185300,517133200,3630,3630,3630,3630,0
|
|
20250117,185200,517133200,3630,3630,3630,3630,0
|
|
20250117,185100,517133200,3630,3630,3630,3630,0
|
|
20250117,185000,517133200,3630,3630,3630,3630,2871
|
|
20250117,184900,517133200,3630,3630,3630,3630,0
|
|
20250117,184800,517133200,3630,3630,3630,3630,0
|
|
20250117,184700,517133200,3630,3630,3630,3630,0
|
|
20250117,184600,517133200,3630,3630,3630,3630,0
|
|
20250117,184500,517133200,3630,3630,3630,3630,0
|
|
20250117,184400,517133200,3630,3630,3630,3630,0
|
|
20250117,184300,517133200,3630,3630,3630,3630,0
|
|
20250117,184200,517133200,3630,3630,3630,3630,0
|
|
20250117,184100,517133200,3630,3630,3630,3630,0
|
|
20250117,184000,517133200,3630,3630,3630,3630,0
|
|
20250117,183900,517133200,3630,3630,3630,3630,0
|
|
20250117,183800,517133200,3630,3630,3630,3630,0
|
|
20250117,183700,517133200,3630,3630,3630,3630,0
|
|
20250117,183600,517133200,3630,3630,3630,3630,0
|
|
20250117,183500,517133200,3630,3630,3630,3630,0
|
|
20250117,183400,517133200,3630,3630,3630,3630,0
|
|
20250117,183300,517133200,3630,3630,3630,3630,0
|
|
20250117,183200,517133200,3630,3630,3630,3630,0
|
|
20250117,183100,517133200,3630,3630,3630,3630,0
|
|
20250117,183000,517133200,3630,3630,3630,3630,0
|
|
20250117,182900,517133200,3630,3630,3630,3630,0
|
|
20250117,182800,517133200,3630,3630,3630,3630,0
|
|
20250117,182700,517133200,3630,3630,3630,3630,0
|
|
20250117,182600,517133200,3630,3630,3630,3630,0
|
|
20250117,182500,517133200,3630,3630,3630,3630,0
|
|
20250117,182400,517133200,3630,3630,3630,3630,0
|
|
20250117,182300,517133200,3630,3630,3630,3630,0
|
|
20250117,182200,517133200,3630,3630,3630,3630,0
|
|
20250117,182100,517133200,3630,3630,3630,3630,0
|
|
20250117,182000,517133200,3630,3630,3630,3630,2871
|
|
20250117,181900,517133200,3630,3630,3630,3630,0
|
|
20250117,181800,517133200,3630,3630,3630,3630,0
|
|
20250117,181700,517133200,3630,3630,3630,3630,0
|
|
20250117,181600,517133200,3630,3630,3630,3630,0
|
|
20250117,181500,517133200,3630,3630,3630,3630,0
|
|
20250117,181400,517133200,3630,3630,3630,3630,0
|
|
20250117,181300,517133200,3630,3630,3630,3630,0
|
|
20250117,181200,517133200,3630,3630,3630,3630,0
|
|
20250117,181100,517133200,3630,3630,3630,3630,0
|
|
20250117,181000,517133200,3630,3630,3630,3630,0
|
|
20250117,180900,517133200,3630,3630,3630,3630,0
|
|
20250117,180800,517133200,3630,3630,3630,3630,0
|
|
20250117,180700,517133200,3630,3630,3630,3630,0
|
|
20250117,180600,517133200,3630,3630,3630,3630,0
|
|
20250117,180500,517133200,3630,3630,3630,3630,0
|
|
20250117,180400,517133200,3630,3630,3630,3630,0
|
|
20250117,180300,517133200,3630,3630,3630,3630,0
|
|
20250117,180200,517133200,3630,3630,3630,3630,0
|
|
20250117,180100,517133200,3630,3630,3630,3630,0
|
|
20250117,180000,517133200,3630,3630,3630,3630,0
|
|
20250117,175900,517133200,3630,3630,3630,3630,0
|
|
20250117,175800,517133200,3630,3630,3630,3630,0
|
|
20250117,175700,517133200,3630,3630,3630,3630,0
|
|
20250117,175600,517133200,3630,3630,3630,3630,0
|
|
20250117,175500,517133200,3630,3630,3630,3630,0
|
|
20250117,175400,517133200,3630,3630,3630,3630,0
|
|
20250117,175300,517133200,3630,3630,3630,3630,0
|
|
20250117,175200,517133200,3630,3630,3630,3630,0
|
|
20250117,175100,517133200,3630,3630,3630,3630,0
|
|
20250117,175000,517133200,3630,3630,3630,3630,2871
|
|
20250117,174900,517133200,3630,3630,3630,3630,0
|
|
20250117,174800,517133200,3630,3630,3630,3630,0
|
|
20250117,174700,517133200,3630,3630,3630,3630,0
|
|
20250117,174600,517133200,3630,3630,3630,3630,0
|
|
20250117,174500,517133200,3630,3630,3630,3630,0
|
|
20250117,174400,517133200,3630,3630,3630,3630,0
|
|
20250117,174300,517133200,3630,3630,3630,3630,0
|
|
20250117,174200,517133200,3630,3630,3630,3630,0
|
|
20250117,174100,517133200,3630,3630,3630,3630,0
|
|
20250117,174000,517133200,3630,3630,3630,3630,0
|
|
20250117,173900,517133200,3630,3630,3630,3630,0
|
|
20250117,173800,517133200,3630,3630,3630,3630,0
|
|
20250117,173700,517133200,3630,3630,3630,3630,0
|
|
20250117,173600,517133200,3630,3630,3630,3630,0
|
|
20250117,173500,517133200,3630,3630,3630,3630,0
|
|
20250117,173400,517133200,3630,3630,3630,3630,0
|
|
20250117,173300,517133200,3630,3630,3630,3630,0
|
|
20250117,173200,517133200,3630,3630,3630,3630,0
|
|
20250117,173100,517133200,3630,3630,3630,3630,0
|
|
20250117,173000,517133200,3630,3630,3630,3630,0
|
|
20250117,172900,517133200,3630,3630,3630,3630,0
|
|
20250117,172800,517133200,3630,3630,3630,3630,0
|
|
20250117,172700,517133200,3630,3630,3630,3630,0
|
|
20250117,172600,517133200,3630,3630,3630,3630,0
|
|
20250117,172500,517133200,3630,3630,3630,3630,0
|
|
20250117,172400,517133200,3630,3630,3630,3630,0
|
|
20250117,172300,517133200,3630,3630,3630,3630,0
|
|
20250117,172200,517133200,3630,3630,3630,3630,0
|
|
20250117,172100,517133200,3630,3630,3630,3630,0
|
|
20250117,172000,517133200,3630,3630,3630,3630,2871
|
|
20250117,171900,517133200,3630,3630,3630,3630,0
|
|
20250117,171800,517133200,3630,3630,3630,3630,0
|
|
20250117,171700,517133200,3630,3630,3630,3630,0
|
|
20250117,171600,517133200,3630,3630,3630,3630,0
|
|
20250117,171500,517133200,3630,3630,3630,3630,0
|
|
20250117,171400,517133200,3630,3630,3630,3630,0
|
|
20250117,171300,517133200,3630,3630,3630,3630,0
|
|
20250117,171200,517133200,3630,3630,3630,3630,0
|
|
20250117,171100,517133200,3630,3630,3630,3630,0
|
|
20250117,171000,517133200,3630,3630,3630,3630,0
|
|
20250117,170900,517133200,3630,3630,3630,3630,0
|
|
20250117,170800,517133200,3630,3630,3630,3630,0
|
|
20250117,170700,517133200,3630,3630,3630,3630,0
|
|
20250117,170600,517133200,3630,3630,3630,3630,0
|
|
20250117,170500,517133200,3630,3630,3630,3630,0
|
|
20250117,170400,517133200,3630,3630,3630,3630,0
|
|
20250117,170300,517133200,3630,3630,3630,3630,0
|
|
20250117,170200,517133200,3630,3630,3630,3630,0
|
|
20250117,170100,517133200,3630,3630,3630,3630,0
|
|
20250117,170000,517133200,3630,3630,3630,3630,0
|
|
20250117,165900,517133200,3630,3630,3630,3630,0
|
|
20250117,165800,517133200,3630,3630,3630,3630,0
|
|
20250117,165700,517133200,3630,3630,3630,3630,0
|
|
20250117,165600,517133200,3630,3630,3630,3630,0
|
|
20250117,165500,517133200,3630,3630,3630,3630,0
|
|
20250117,165400,517133200,3630,3630,3630,3630,0
|
|
20250117,165300,517133200,3630,3630,3630,3630,0
|
|
20250117,165200,517133200,3630,3630,3630,3630,0
|
|
20250117,165100,517133200,3630,3630,3630,3630,0
|
|
20250117,165000,517133200,3630,3630,3630,3630,2871
|
|
20250117,164900,517133200,3630,3630,3630,3630,0
|
|
20250117,164800,517133200,3630,3630,3630,3630,0
|
|
20250117,164700,517133200,3630,3630,3630,3630,0
|
|
20250117,164600,517133200,3630,3630,3630,3630,0
|
|
20250117,164500,517133200,3630,3630,3630,3630,0
|
|
20250117,164400,517133200,3630,3630,3630,3630,0
|
|
20250117,164300,517133200,3630,3630,3630,3630,0
|
|
20250117,164200,517133200,3630,3630,3630,3630,0
|
|
20250117,164100,517133200,3630,3630,3630,3630,0
|
|
20250117,164000,517133200,3630,3630,3630,3630,0
|
|
20250117,163900,517133200,3630,3630,3630,3630,0
|
|
20250117,163800,517133200,3630,3630,3630,3630,0
|
|
20250117,163700,517133200,3630,3630,3630,3630,0
|
|
20250117,163600,517133200,3630,3630,3630,3630,0
|
|
20250117,163500,517133200,3630,3630,3630,3630,0
|
|
20250117,163400,517133200,3630,3630,3630,3630,0
|
|
20250117,163300,517133200,3630,3630,3630,3630,0
|
|
20250117,163200,517133200,3630,3630,3630,3630,0
|
|
20250117,163100,517133200,3630,3630,3630,3630,0
|
|
20250117,163000,517133200,3630,3630,3630,3630,0
|
|
20250117,162900,517133200,3630,3630,3630,3630,0
|
|
20250117,162800,517133200,3630,3630,3630,3630,0
|
|
20250117,162700,517133200,3630,3630,3630,3630,0
|
|
20250117,162600,517133200,3630,3630,3630,3630,0
|
|
20250117,162500,517133200,3630,3630,3630,3630,0
|
|
20250117,162400,517133200,3630,3630,3630,3630,0
|
|
20250117,162300,517133200,3630,3630,3630,3630,0
|
|
20250117,162200,517133200,3630,3630,3630,3630,0
|
|
20250117,162100,517133200,3630,3630,3630,3630,0
|
|
20250117,162000,517133200,3630,3630,3630,3630,2871
|
|
20250117,161900,517133200,3630,3630,3630,3630,0
|
|
20250117,161800,517133200,3630,3630,3630,3630,0
|
|
20250117,161700,517133200,3630,3630,3630,3630,0
|
|
20250117,161600,517133200,3630,3630,3630,3630,0
|
|
20250117,161500,517133200,3630,3630,3630,3630,0
|
|
20250117,161400,517133200,3630,3630,3630,3630,0
|
|
20250117,161300,517133200,3630,3630,3630,3630,0
|
|
20250117,161200,517133200,3630,3630,3630,3630,0
|
|
20250117,161100,517133200,3630,3630,3630,3630,0
|
|
20250117,161000,517133200,3630,3630,3630,3630,0
|
|
20250117,160900,517133200,3630,3630,3630,3630,0
|
|
20250117,160800,517133200,3630,3630,3630,3630,0
|
|
20250117,160700,517133200,3630,3630,3630,3630,0
|
|
20250117,160600,517133200,3630,3630,3630,3630,0
|
|
20250117,160500,517133200,3630,3630,3630,3630,0
|
|
20250117,160400,517133200,3630,3630,3630,3630,0
|
|
20250117,160300,517133200,3630,3630,3630,3630,0
|
|
20250117,160200,517133200,3630,3630,3630,3630,0
|
|
20250117,160100,517133200,3630,3630,3630,3630,0
|
|
20250117,160000,517133200,3630,3630,3630,3630,0
|
|
20250117,155900,517133200,3630,3630,3630,3630,0
|
|
20250117,155800,517133200,3630,3630,3630,3630,0
|
|
20250117,155700,517133200,3630,3630,3630,3630,0
|
|
20250117,155600,517133200,3630,3630,3630,3630,0
|
|
20250117,155500,517133200,3630,3630,3630,3630,0
|
|
20250117,155400,517133200,3630,3630,3630,3630,0
|
|
20250117,155300,517133200,3630,3630,3630,3630,0
|
|
20250117,155200,517133200,3630,3630,3630,3630,0
|
|
20250117,155100,517133200,3630,3630,3630,3630,0
|
|
20250117,155000,517133200,3630,3630,3630,3630,2871
|
|
20250117,154900,517133200,3630,3630,3630,3630,0
|
|
20250117,154800,517133200,3630,3630,3630,3630,0
|
|
20250117,154700,517133200,3630,3630,3630,3630,0
|
|
20250117,154600,517133200,3630,3630,3630,3630,0
|
|
20250117,154500,517133200,3630,3630,3630,3630,0
|
|
20250117,154400,517133200,3630,3630,3630,3630,0
|
|
20250117,154300,517133200,3630,3630,3630,3630,0
|
|
20250117,154200,517133200,3630,3630,3630,3630,0
|
|
20250117,154100,517133200,3630,3630,3630,3630,0
|
|
20250117,154000,517133200,3630,3630,3630,3630,0
|
|
20250117,153900,517133200,3630,3630,3630,3630,0
|
|
20250117,153800,517133200,3630,3630,3630,3630,0
|
|
20250117,153700,517133200,3630,3630,3630,3630,0
|
|
20250117,153600,517133200,3630,3630,3630,3630,0
|
|
20250117,153500,517133200,3630,3630,3630,3630,0
|
|
20250117,153400,517133200,3630,3630,3630,3630,0
|
|
20250117,153300,517133200,3630,3630,3630,3630,0
|
|
20250117,153200,517133200,3630,3630,3630,3630,0
|
|
20250117,153100,517133200,3630,3630,3630,3630,0
|
|
20250117,153000,517133200,3630,3630,3630,3630,2871
|
|
20250117,152900,506711470,3630,3630,3630,3630,0
|
|
20250117,152800,506711470,3630,3630,3630,3630,0
|
|
20250117,152700,506711470,3630,3630,3630,3630,0
|
|
20250117,152600,506711470,3630,3630,3630,3630,0
|
|
20250117,152500,506711470,3630,3630,3630,3630,0
|
|
20250117,152400,506711470,3630,3630,3630,3630,0
|
|
20250117,152300,506711470,3630,3630,3630,3630,0
|
|
20250117,152200,506711470,3630,3630,3630,3630,0
|
|
20250117,152100,506711470,3630,3630,3630,3630,0
|
|
20250117,152000,506711470,3630,3630,3630,3630,0
|
|
20250117,151900,506711470,3630,3630,3630,3630,0
|
|
20250117,151800,506711470,3630,3630,3630,3630,0
|
|
20250117,151700,506711470,3630,3630,3630,3630,3
|
|
20250117,151600,506700580,3630,3630,3630,3630,3
|
|
20250117,151500,506689690,3630,3630,3630,3630,3
|
|
20250117,151400,506678800,3630,3625,3630,3625,39
|
|
20250117,151300,506537395,3630,3630,3630,3630,3
|
|
20250117,151200,506526505,3625,3625,3625,3625,4
|
|
20250117,151100,506512005,3625,3625,3625,3625,3
|
|
20250117,151000,506501130,3625,3625,3625,3620,175
|
|
20250117,150900,505867505,3625,3625,3625,3625,3
|
|
20250117,150800,505856630,3625,3625,3625,3625,6
|
|
20250117,150700,505834880,3625,3625,3625,3625,3
|
|
20250117,150600,505824005,3625,3620,3625,3620,73
|
|
20250117,150500,505559730,3625,3630,3630,3625,62
|
|
20250117,150400,505334965,3630,3630,3630,3630,13
|
|
20250117,150300,505287775,3630,3630,3630,3630,3
|
|
20250117,150200,505276885,3625,3625,3625,3625,0
|
|
20250117,150100,505276885,3625,3625,3625,3625,0
|
|
20250117,150000,505276885,3625,3625,3625,3625,26
|
|
20250117,145900,505182635,3630,3630,3630,3630,0
|
|
20250117,145800,505182635,3630,3630,3630,3630,0
|
|
20250117,145700,505182635,3630,3630,3630,3630,0
|
|
20250117,145600,505182635,3630,3630,3630,3630,0
|
|
20250117,145500,505182635,3630,3630,3630,3630,0
|
|
20250117,145400,505182635,3630,3630,3630,3630,0
|
|
20250117,145300,505182635,3630,3630,3630,3630,20
|
|
20250117,145200,505110035,3630,3625,3630,3625,3
|
|
20250117,145100,505099150,3640,3640,3640,3640,0
|
|
20250117,145000,505099150,3640,3620,3640,3620,2
|
|
20250117,144900,505091890,3625,3625,3625,3625,0
|
|
20250117,144800,505091890,3625,3625,3625,3625,1
|
|
20250117,144700,505088265,3615,3620,3620,3615,5000
|
|
20250117,144600,487002495,3620,3620,3620,3620,0
|
|
20250117,144500,487002495,3620,3620,3620,3620,0
|
|
20250117,144400,487002495,3620,3620,3620,3620,0
|
|
20250117,144300,487002495,3620,3620,3620,3620,0
|
|
20250117,144200,487002495,3620,3620,3620,3620,50
|
|
20250117,144100,486821495,3620,3620,3620,3620,0
|
|
20250117,144000,486821495,3620,3620,3620,3620,424
|
|
20250117,143900,485286615,3620,3620,3620,3620,0
|
|
20250117,143800,485286615,3620,3620,3620,3620,5
|
|
20250117,143700,485268515,3615,3615,3615,3615,985
|
|
20250117,143600,481707740,3620,3620,3620,3620,0
|
|
20250117,143500,481707740,3620,3620,3620,3620,0
|
|
20250117,143400,481707740,3620,3620,3620,3620,0
|
|
20250117,143300,481707740,3620,3620,3620,3620,2
|
|
20250117,143200,481700500,3620,3620,3620,3620,1570
|
|
20250117,143100,476017100,3625,3625,3625,3625,1
|
|
20250117,143000,476013475,3620,3620,3620,3620,0
|
|
20250117,142900,476013475,3620,3625,3625,3620,102
|
|
20250117,142800,475644225,3620,3620,3620,3620,100
|
|
20250117,142700,475282225,3620,3620,3620,3620,101
|
|
20250117,142600,474916605,3625,3625,3625,3625,0
|
|
20250117,142500,474916605,3625,3625,3625,3625,1
|
|
20250117,142400,474912980,3620,3620,3620,3620,0
|
|
20250117,142300,474912980,3620,3620,3620,3620,140
|
|
20250117,142200,474406180,3620,3620,3620,3620,100
|
|
20250117,142100,474044180,3620,3620,3620,3620,70
|
|
20250117,142000,473790780,3625,3625,3625,3625,0
|
|
20250117,141900,473790780,3625,3625,3625,3625,2
|
|
20250117,141800,473783530,3620,3620,3620,3620,25
|
|
20250117,141700,473693030,3625,3625,3625,3625,1
|
|
20250117,141600,473689405,3620,3620,3620,3620,0
|
|
20250117,141500,473689405,3620,3620,3620,3620,0
|
|
20250117,141400,473689405,3620,3620,3620,3620,2
|
|
20250117,141300,473682165,3620,3620,3620,3620,0
|
|
20250117,141200,473682165,3620,3620,3620,3620,0
|
|
20250117,141100,473682165,3620,3620,3620,3620,0
|
|
20250117,141000,473682165,3620,3620,3620,3620,6
|
|
20250117,140900,473660445,3615,3625,3625,3615,1000
|
|
20250117,140800,470039205,3630,3630,3630,3630,0
|
|
20250117,140700,470039205,3630,3630,3630,3630,0
|
|
20250117,140600,470039205,3630,3630,3630,3630,0
|
|
20250117,140500,470039205,3630,3630,3630,3630,0
|
|
20250117,140400,470039205,3630,3630,3630,3630,0
|
|
20250117,140300,470039205,3630,3630,3630,3630,0
|
|
20250117,140200,470039205,3630,3630,3630,3630,0
|
|
20250117,140100,470039205,3630,3630,3630,3630,0
|
|
20250117,140000,470039205,3630,3630,3630,3630,0
|
|
20250117,135900,470039205,3630,3630,3630,3630,0
|
|
20250117,135800,470039205,3630,3630,3630,3630,0
|
|
20250117,135700,470039205,3630,3630,3630,3630,0
|
|
20250117,135600,470039205,3630,3630,3630,3630,0
|
|
20250117,135500,470039205,3630,3630,3630,3630,0
|
|
20250117,135400,470039205,3630,3630,3630,3630,0
|
|
20250117,135300,470039205,3630,3630,3630,3630,0
|
|
20250117,135200,470039205,3630,3630,3630,3630,0
|
|
20250117,135100,470039205,3630,3630,3630,3630,0
|
|
20250117,135000,470039205,3630,3630,3630,3630,0
|
|
20250117,134900,470039205,3630,3625,3630,3625,2
|
|
20250117,134800,470031950,3635,3635,3635,3635,0
|
|
20250117,134700,470031950,3635,3635,3635,3635,0
|
|
20250117,134600,470031950,3635,3635,3635,3635,0
|
|
20250117,134500,470031950,3635,3635,3635,3635,0
|
|
20250117,134400,470031950,3635,3635,3635,3635,0
|
|
20250117,134300,470031950,3635,3635,3635,3635,0
|
|
20250117,134200,470031950,3635,3635,3635,3635,0
|
|
20250117,134100,470031950,3635,3635,3635,3635,0
|
|
20250117,134000,470031950,3635,3630,3635,3620,1802
|
|
20250117,133900,463501180,3635,3635,3635,3635,0
|
|
20250117,133800,463501180,3635,3630,3635,3630,3
|
|
20250117,133700,463490280,3630,3630,3630,3630,1300
|
|
20250117,133600,458771280,3630,3630,3630,3630,500
|
|
20250117,133500,456956280,3630,3630,3630,3630,0
|
|
20250117,133400,456956280,3630,3630,3635,3630,118
|
|
20250117,133300,456527935,3635,3630,3635,3630,238
|
|
20250117,133200,455663990,3635,3635,3635,3635,0
|
|
20250117,133100,455663990,3635,3635,3635,3635,0
|
|
20250117,133000,455663990,3635,3635,3635,3635,0
|
|
20250117,132900,455663990,3635,3635,3635,3635,5
|
|
20250117,132800,455645815,3640,3640,3640,3640,0
|
|
20250117,132700,455645815,3640,3640,3640,3640,0
|
|
20250117,132600,455645815,3640,3640,3640,3640,0
|
|
20250117,132500,455645815,3640,3640,3640,3640,0
|
|
20250117,132400,455645815,3640,3640,3640,3640,0
|
|
20250117,132300,455645815,3640,3640,3640,3640,0
|
|
20250117,132200,455645815,3640,3640,3640,3640,0
|
|
20250117,132100,455645815,3640,3640,3640,3640,0
|
|
20250117,132000,455645815,3640,3640,3640,3640,0
|
|
20250117,131900,455645815,3640,3640,3640,3640,0
|
|
20250117,131800,455645815,3640,3640,3640,3640,0
|
|
20250117,131700,455645815,3640,3640,3640,3640,0
|
|
20250117,131600,455645815,3640,3640,3640,3640,0
|
|
20250117,131500,455645815,3640,3640,3640,3640,0
|
|
20250117,131400,455645815,3640,3640,3640,3640,0
|
|
20250117,131300,455645815,3640,3640,3640,3640,0
|
|
20250117,131200,455645815,3640,3640,3640,3640,0
|
|
20250117,131100,455645815,3640,3640,3640,3640,0
|
|
20250117,131000,455645815,3640,3640,3640,3640,0
|
|
20250117,130900,455645815,3640,3640,3640,3640,0
|
|
20250117,130800,455645815,3640,3640,3640,3640,0
|
|
20250117,130700,455645815,3640,3640,3640,3640,0
|
|
20250117,130600,455645815,3640,3640,3640,3640,0
|
|
20250117,130500,455645815,3640,3640,3640,3640,0
|
|
20250117,130400,455645815,3640,3640,3640,3640,0
|
|
20250117,130300,455645815,3640,3640,3640,3630,5
|
|
20250117,130200,455627635,3635,3635,3635,3635,0
|
|
20250117,130100,455627635,3635,3635,3635,3635,0
|
|
20250117,130000,455627635,3635,3635,3635,3635,0
|
|
20250117,125900,455627635,3635,3635,3635,3635,743
|
|
20250117,125800,452926830,3635,3635,3635,3635,0
|
|
20250117,125700,452926830,3635,3635,3635,3635,0
|
|
20250117,125600,452926830,3635,3635,3635,3635,0
|
|
20250117,125500,452926830,3635,3635,3635,3635,0
|
|
20250117,125400,452926830,3635,3635,3635,3635,0
|
|
20250117,125300,452926830,3635,3635,3635,3635,0
|
|
20250117,125200,452926830,3635,3635,3635,3635,0
|
|
20250117,125100,452926830,3635,3620,3640,3620,520
|
|
20250117,125000,451039790,3625,3625,3625,3625,0
|
|
20250117,124900,451039790,3625,3625,3625,3625,0
|
|
20250117,124800,451039790,3625,3625,3625,3625,0
|
|
20250117,124700,451039790,3625,3625,3625,3625,0
|
|
20250117,124600,451039790,3625,3625,3625,3625,0
|
|
20250117,124500,451039790,3625,3615,3625,3615,2
|
|
20250117,124400,451032550,3610,3620,3620,3610,5000
|
|
20250117,124300,432960690,3635,3625,3635,3625,502
|
|
20250117,124200,431136720,3630,3630,3630,3630,0
|
|
20250117,124100,431136720,3630,3625,3630,3625,500
|
|
20250117,124000,429321725,3625,3625,3625,3625,0
|
|
20250117,123900,429321725,3625,3625,3625,3625,1
|
|
20250117,123800,429318100,3620,3620,3620,3620,9
|
|
20250117,123700,429285520,3620,3620,3620,3620,5
|
|
20250117,123600,429267420,3615,3615,3615,3615,0
|
|
20250117,123500,429267420,3615,3615,3615,3615,0
|
|
20250117,123400,429267420,3615,3615,3615,3615,100
|
|
20250117,123300,428905920,3615,3615,3615,3615,0
|
|
20250117,123200,428905920,3615,3615,3615,3615,0
|
|
20250117,123100,428905920,3615,3615,3615,3615,0
|
|
20250117,123000,428905920,3615,3615,3615,3615,0
|
|
20250117,122900,428905920,3615,3615,3615,3610,2101
|
|
20250117,122800,421317180,3620,3620,3620,3620,0
|
|
20250117,122700,421317180,3620,3620,3625,3620,501
|
|
20250117,122600,419501070,3615,3615,3615,3615,1
|
|
20250117,122500,419497455,3615,3625,3625,3615,3001
|
|
20250117,122400,408627310,3630,3630,3630,3630,1
|
|
20250117,122300,408623680,3625,3630,3630,3625,4915
|
|
20250117,122200,390801210,3630,3630,3630,3630,0
|
|
20250117,122100,390801210,3630,3630,3630,3630,0
|
|
20250117,122000,390801210,3630,3630,3630,3630,0
|
|
20250117,121900,390801210,3630,3630,3630,3630,0
|
|
20250117,121800,390801210,3630,3635,3635,3630,1000
|
|
20250117,121700,387171205,3640,3640,3640,3640,0
|
|
20250117,121600,387171205,3640,3640,3640,3640,0
|
|
20250117,121500,387171205,3640,3640,3640,3640,3
|
|
20250117,121400,387160285,3640,3640,3640,3640,143
|
|
20250117,121300,386639765,3640,3640,3640,3640,0
|
|
20250117,121200,386639765,3640,3640,3640,3640,0
|
|
20250117,121100,386639765,3640,3640,3640,3640,0
|
|
20250117,121000,386639765,3640,3640,3640,3640,0
|
|
20250117,120900,386639765,3640,3640,3640,3640,5
|
|
20250117,120800,386621565,3640,3640,3640,3640,1000
|
|
20250117,120700,382981565,3640,3640,3640,3640,0
|
|
20250117,120600,382981565,3640,3640,3640,3640,102
|
|
20250117,120500,382610285,3640,3640,3640,3640,0
|
|
20250117,120400,382610285,3640,3640,3640,3640,1
|
|
20250117,120300,382606645,3640,3640,3640,3640,500
|
|
20250117,120200,380786645,3640,3640,3640,3640,0
|
|
20250117,120100,380786645,3640,3640,3640,3640,500
|
|
20250117,120000,378966645,3635,3635,3635,3635,0
|
|
20250117,115900,378966645,3635,3640,3640,3635,126
|
|
20250117,115800,378508585,3640,3640,3640,3640,0
|
|
20250117,115700,378508585,3640,3640,3640,3640,8
|
|
20250117,115600,378479465,3640,3640,3640,3640,0
|
|
20250117,115500,378479465,3640,3640,3640,3640,0
|
|
20250117,115400,378479465,3640,3635,3640,3635,8
|
|
20250117,115300,378450350,3640,3640,3640,3640,0
|
|
20250117,115200,378450350,3640,3640,3640,3640,8
|
|
20250117,115100,378421230,3640,3640,3640,3640,408
|
|
20250117,115000,376936110,3640,3640,3640,3640,8
|
|
20250117,114900,376906990,3640,3640,3640,3640,0
|
|
20250117,114800,376906990,3640,3640,3640,3640,0
|
|
20250117,114700,376906990,3640,3640,3640,3640,8
|
|
20250117,114600,376877870,3635,3635,3635,3635,104
|
|
20250117,114500,376499830,3635,3635,3635,3635,8
|
|
20250117,114400,376470750,3630,3635,3640,3630,494
|
|
20250117,114300,374677515,3630,3630,3630,3630,311
|
|
20250117,114200,373548585,3630,3630,3630,3630,7
|
|
20250117,114100,373523175,3630,3630,3630,3630,10
|
|
20250117,114000,373486875,3640,3635,3640,3635,7
|
|
20250117,113900,373461420,3640,3640,3640,3640,1
|
|
20250117,113800,373457780,3635,3630,3635,3630,1000
|
|
20250117,113700,369822785,3635,3630,3635,3630,1013
|
|
20250117,113600,366145545,3625,3625,3625,3625,0
|
|
20250117,113500,366145545,3625,3625,3625,3625,44
|
|
20250117,113400,365986045,3625,3625,3625,3625,20
|
|
20250117,113300,365913545,3625,3625,3625,3625,0
|
|
20250117,113200,365913545,3625,3625,3625,3625,306
|
|
20250117,113100,364804295,3625,3625,3625,3625,27
|
|
20250117,113000,364706420,3625,3625,3625,3625,12
|
|
20250117,112900,364662920,3625,3625,3625,3625,0
|
|
20250117,112800,364662920,3625,3625,3625,3625,7
|
|
20250117,112700,364637545,3625,3625,3625,3625,0
|
|
20250117,112600,364637545,3625,3625,3625,3625,0
|
|
20250117,112500,364637545,3625,3625,3625,3625,9
|
|
20250117,112400,364604920,3625,3625,3625,3625,50
|
|
20250117,112300,364423670,3625,3625,3625,3625,17
|
|
20250117,112200,364362045,3625,3625,3625,3625,1
|
|
20250117,112100,364358420,3620,3615,3620,3615,529
|
|
20250117,112000,362443665,3615,3615,3615,3615,274
|
|
20250117,111900,361453155,3620,3615,3620,3615,35
|
|
20250117,111800,361326625,3615,3615,3615,3615,7
|
|
20250117,111700,361301320,3615,3615,3615,3615,0
|
|
20250117,111600,361301320,3615,3615,3615,3615,44
|
|
20250117,111500,361142260,3615,3615,3615,3615,13
|
|
20250117,111400,361095265,3615,3615,3615,3605,2003
|
|
20250117,111300,353867620,3615,3620,3620,3615,49
|
|
20250117,111200,353690340,3620,3620,3620,3620,0
|
|
20250117,111100,353690340,3620,3620,3620,3620,1
|
|
20250117,111000,353686720,3620,3615,3620,3615,254
|
|
20250117,110900,352768480,3615,3615,3615,3615,20
|
|
20250117,110800,352696180,3615,3615,3615,3615,309
|
|
20250117,110700,351579145,3615,3615,3615,3615,0
|
|
20250117,110600,351579145,3615,3615,3615,3615,5
|
|
20250117,110500,351561070,3605,3605,3605,3605,0
|
|
20250117,110400,351561070,3605,3605,3605,3605,0
|
|
20250117,110300,351561070,3605,3615,3615,3605,959
|
|
20250117,110200,348095755,3610,3610,3610,3610,551
|
|
20250117,110100,346106645,3605,3625,3625,3605,7203
|
|
20250117,110000,320094415,3635,3630,3635,3630,276
|
|
20250117,105900,319091575,3630,3630,3630,3630,1
|
|
20250117,105800,319087945,3635,3635,3635,3625,11
|
|
20250117,105700,319047970,3625,3630,3635,3625,199
|
|
20250117,105600,318325600,3635,3635,3635,3635,6
|
|
20250117,105500,318303790,3630,3630,3630,3630,247
|
|
20250117,105400,317407180,3630,3625,3630,3625,3
|
|
20250117,105300,317396300,3630,3620,3630,3620,10
|
|
20250117,105200,317360015,3620,3625,3625,3620,16
|
|
20250117,105100,317302090,3630,3625,3630,3625,110
|
|
20250117,105000,316903320,3635,3635,3635,3635,0
|
|
20250117,104900,316903320,3635,3640,3640,3635,3
|
|
20250117,104800,316892410,3630,3625,3630,3625,2074
|
|
20250117,104700,309363835,3625,3615,3625,3615,3109
|
|
20250117,104600,298123925,3615,3615,3615,3615,7
|
|
20250117,104500,298098620,3615,3615,3615,3615,0
|
|
20250117,104400,298098620,3615,3615,3615,3615,8
|
|
20250117,104300,298069700,3615,3610,3615,3610,114
|
|
20250117,104200,297658150,3615,3615,3615,3615,0
|
|
20250117,104100,297658150,3615,3615,3615,3615,7
|
|
20250117,104000,297632845,3610,3610,3610,3610,0
|
|
20250117,103900,297632845,3610,3615,3615,3610,5
|
|
20250117,103800,297614775,3615,3625,3625,3605,6285
|
|
20250117,103700,274928915,3630,3630,3630,3630,100
|
|
20250117,103600,274565915,3630,3630,3630,3630,25
|
|
20250117,103500,274475165,3630,3630,3630,3630,0
|
|
20250117,103400,274475165,3630,3630,3630,3630,7
|
|
20250117,103300,274449755,3630,3630,3630,3630,0
|
|
20250117,103200,274449755,3630,3630,3630,3630,0
|
|
20250117,103100,274449755,3630,3620,3630,3620,4
|
|
20250117,103000,274435250,3620,3620,3620,3620,1
|
|
20250117,102900,274431630,3620,3620,3620,3610,393
|
|
20250117,102800,273011995,3620,3620,3625,3620,106
|
|
20250117,102700,272628265,3625,3625,3625,3625,2
|
|
20250117,102600,272621015,3625,3620,3625,3610,5062
|
|
20250117,102500,254337955,3625,3625,3625,3625,0
|
|
20250117,102400,254337955,3625,3625,3625,3625,38
|
|
20250117,102300,254200205,3630,3630,3630,3630,2
|
|
20250117,102200,254192945,3630,3630,3630,3630,7
|
|
20250117,102100,254167535,3625,3625,3625,3625,0
|
|
20250117,102000,254167535,3625,3625,3625,3625,800
|
|
20250117,101900,251267535,3630,3630,3630,3630,7
|
|
20250117,101800,251242125,3630,3620,3630,3620,415
|
|
20250117,101700,249739815,3620,3615,3620,3615,11
|
|
20250117,101600,249700005,3620,3615,3620,3615,2368
|
|
20250117,101500,241139545,3610,3610,3610,3595,5046
|
|
20250117,101400,222985910,3610,3625,3625,3600,16682
|
|
20250117,101300,162835225,3625,3630,3630,3625,805
|
|
20250117,101200,159917075,3630,3630,3630,3630,6
|
|
20250117,101100,159895295,3625,3630,3630,3625,1260
|
|
20250117,101000,155324995,3635,3635,3635,3635,110
|
|
20250117,100900,154925145,3635,3635,3635,3635,7
|
|
20250117,100800,154899700,3635,3635,3635,3635,0
|
|
20250117,100700,154899700,3635,3630,3635,3630,4
|
|
20250117,100600,154885165,3625,3625,3625,3625,0
|
|
20250117,100500,154885165,3625,3635,3635,3625,4
|
|
20250117,100400,154870635,3635,3625,3635,3625,2
|
|
20250117,100300,154863375,3620,3630,3630,3620,1103
|
|
20250117,100200,150869960,3630,3625,3635,3625,9
|
|
20250117,100100,150837300,3620,3620,3620,3620,701
|
|
20250117,100000,148299680,3625,3620,3640,3620,731
|
|
20250117,095900,145653410,3620,3620,3620,3620,19
|
|
20250117,095800,145584630,3615,3615,3615,3615,0
|
|
20250117,095700,145584630,3615,3615,3615,3615,1202
|
|
20250117,095600,141239400,3615,3615,3615,3615,600
|
|
20250117,095500,139070400,3615,3615,3615,3615,1000
|
|
20250117,095400,135455400,3620,3620,3620,3620,0
|
|
20250117,095300,135455400,3620,3620,3620,3620,32
|
|
20250117,095200,135339560,3610,3625,3630,3610,8036
|
|
20250117,095100,106296235,3620,3620,3625,3620,3137
|
|
20250117,095000,94933865,3625,3625,3625,3625,1002
|
|
20250117,094900,91301615,3625,3625,3625,3625,0
|
|
20250117,094800,91301615,3625,3625,3625,3625,1786
|
|
20250117,094700,84827365,3620,3620,3620,3620,0
|
|
20250117,094600,84827365,3620,3620,3620,3620,332
|
|
20250117,094500,83625525,3625,3625,3625,3625,339
|
|
20250117,094400,82396650,3625,3625,3625,3625,0
|
|
20250117,094300,82396650,3625,3625,3625,3625,0
|
|
20250117,094200,82396650,3625,3625,3625,3625,94
|
|
20250117,094100,82055900,3625,3625,3625,3625,2
|
|
20250117,094000,82048650,3625,3625,3625,3625,0
|
|
20250117,093900,82048650,3625,3625,3625,3625,5
|
|
20250117,093800,82030525,3620,3620,3620,3620,1
|
|
20250117,093700,82026905,3630,3630,3630,3630,0
|
|
20250117,093600,82026905,3630,3615,3630,3605,3718
|
|
20250117,093500,68587845,3600,3640,3640,3600,16258
|
|
20250117,093400,9790625,3645,3645,3645,3645,0
|
|
20250117,093300,9790625,3645,3640,3645,3640,2
|
|
20250117,093200,9783340,3645,3650,3650,3640,9
|
|
20250117,093100,9750520,3650,3650,3650,3645,3
|
|
20250117,093000,9739575,3645,3640,3645,3640,20
|
|
20250117,092900,9666680,3645,3645,3645,3635,101
|
|
20250117,092800,9299140,3650,3650,3650,3650,0
|
|
20250117,092700,9299140,3650,3650,3650,3650,0
|
|
20250117,092600,9299140,3650,3650,3650,3650,0
|
|
20250117,092500,9299140,3650,3650,3650,3650,0
|
|
20250117,092400,9299140,3650,3650,3650,3650,1
|
|
20250117,092300,9295490,3650,3650,3650,3650,27
|
|
20250117,092200,9196940,3655,3655,3655,3655,0
|
|
20250117,092100,9196940,3655,3655,3655,3655,0
|
|
20250117,092000,9196940,3655,3655,3655,3655,0
|
|
20250117,091900,9196940,3655,3655,3655,3655,180
|
|
20250117,091800,8539040,3655,3655,3655,3655,1010
|
|
20250117,091700,4847490,3655,3655,3655,3655,58
|
|
20250117,091600,4635500,3650,3655,3655,3650,1100
|
|
20250117,091500,615170,3655,3655,3655,3655,20
|
|
20250117,091400,542070,3655,3655,3655,3655,0
|
|
20250117,091300,542070,3655,3655,3655,3655,5
|
|
20250117,091200,523795,3655,3655,3655,3655,0
|
|
20250117,091100,523795,3655,3660,3660,3655,3
|
|
20250117,091000,512825,3660,3660,3660,3660,0
|
|
20250117,090900,512825,3660,3660,3660,3660,5
|
|
20250117,090800,494525,3660,3660,3665,3660,52
|
|
20250117,090700,304200,3670,3670,3670,3670,0
|
|
20250117,090600,304200,3670,3670,3670,3670,0
|
|
20250117,090500,304200,3670,3670,3670,3670,0
|
|
20250117,090400,304200,3670,3670,3670,3670,0
|
|
20250117,090300,304200,3670,3670,3670,3670,0
|
|
20250117,090200,304200,3670,3670,3670,3670,1
|
|
20250117,090100,300530,3665,3665,3665,3665,0
|
|
20250117,090000,300530,3665,3665,3665,3665,82
|