653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195000,192933080,4270,4270,4270,4270,966
|
|
20250120,194900,192933080,4270,4270,4270,4270,0
|
|
20250120,194800,192933080,4270,4270,4270,4270,0
|
|
20250120,194700,192933080,4270,4270,4270,4270,0
|
|
20250120,194600,192933080,4270,4270,4270,4270,0
|
|
20250120,194500,192933080,4270,4270,4270,4270,0
|
|
20250120,194400,192933080,4270,4270,4270,4270,0
|
|
20250120,194300,192933080,4270,4270,4270,4270,0
|
|
20250120,194200,192933080,4270,4270,4270,4270,0
|
|
20250120,194100,192933080,4270,4270,4270,4270,0
|
|
20250120,194000,192933080,4270,4270,4270,4270,0
|
|
20250120,193900,192933080,4270,4270,4270,4270,0
|
|
20250120,193800,192933080,4270,4270,4270,4270,0
|
|
20250120,193700,192933080,4270,4270,4270,4270,0
|
|
20250120,193600,192933080,4270,4270,4270,4270,0
|
|
20250120,193500,192933080,4270,4270,4270,4270,0
|
|
20250120,193400,192933080,4270,4270,4270,4270,0
|
|
20250120,193300,192933080,4270,4270,4270,4270,0
|
|
20250120,193200,192933080,4270,4270,4270,4270,0
|
|
20250120,193100,192933080,4270,4270,4270,4270,0
|
|
20250120,193000,192933080,4270,4270,4270,4270,0
|
|
20250120,192900,192933080,4270,4270,4270,4270,0
|
|
20250120,192800,192933080,4270,4270,4270,4270,0
|
|
20250120,192700,192933080,4270,4270,4270,4270,0
|
|
20250120,192600,192933080,4270,4270,4270,4270,0
|
|
20250120,192500,192933080,4270,4270,4270,4270,0
|
|
20250120,192400,192933080,4270,4270,4270,4270,0
|
|
20250120,192300,192933080,4270,4270,4270,4270,0
|
|
20250120,192200,192933080,4270,4270,4270,4270,0
|
|
20250120,192100,192933080,4270,4270,4270,4270,0
|
|
20250120,192000,192933080,4270,4270,4270,4270,966
|
|
20250120,191900,192933080,4270,4270,4270,4270,0
|
|
20250120,191800,192933080,4270,4270,4270,4270,0
|
|
20250120,191700,192933080,4270,4270,4270,4270,0
|
|
20250120,191600,192933080,4270,4270,4270,4270,0
|
|
20250120,191500,192933080,4270,4270,4270,4270,0
|
|
20250120,191400,192933080,4270,4270,4270,4270,0
|
|
20250120,191300,192933080,4270,4270,4270,4270,0
|
|
20250120,191200,192933080,4270,4270,4270,4270,0
|
|
20250120,191100,192933080,4270,4270,4270,4270,0
|
|
20250120,191000,192933080,4270,4270,4270,4270,0
|
|
20250120,190900,192933080,4270,4270,4270,4270,0
|
|
20250120,190800,192933080,4270,4270,4270,4270,0
|
|
20250120,190700,192933080,4270,4270,4270,4270,0
|
|
20250120,190600,192933080,4270,4270,4270,4270,0
|
|
20250120,190500,192933080,4270,4270,4270,4270,0
|
|
20250120,190400,192933080,4270,4270,4270,4270,0
|
|
20250120,190300,192933080,4270,4270,4270,4270,0
|
|
20250120,190200,192933080,4270,4270,4270,4270,0
|
|
20250120,190100,192933080,4270,4270,4270,4270,0
|
|
20250120,190000,192933080,4270,4270,4270,4270,0
|
|
20250120,185900,192933080,4270,4270,4270,4270,0
|
|
20250120,185800,192933080,4270,4270,4270,4270,0
|
|
20250120,185700,192933080,4270,4270,4270,4270,0
|
|
20250120,185600,192933080,4270,4270,4270,4270,0
|
|
20250120,185500,192933080,4270,4270,4270,4270,0
|
|
20250120,185400,192933080,4270,4270,4270,4270,0
|
|
20250120,185300,192933080,4270,4270,4270,4270,0
|
|
20250120,185200,192933080,4270,4270,4270,4270,0
|
|
20250120,185100,192933080,4270,4270,4270,4270,0
|
|
20250120,185000,192933080,4270,4270,4270,4270,966
|
|
20250120,184900,192933080,4270,4270,4270,4270,0
|
|
20250120,184800,192933080,4270,4270,4270,4270,0
|
|
20250120,184700,192933080,4270,4270,4270,4270,0
|
|
20250120,184600,192933080,4270,4270,4270,4270,0
|
|
20250120,184500,192933080,4270,4270,4270,4270,0
|
|
20250120,184400,192933080,4270,4270,4270,4270,0
|
|
20250120,184300,192933080,4270,4270,4270,4270,0
|
|
20250120,184200,192933080,4270,4270,4270,4270,0
|
|
20250120,184100,192933080,4270,4270,4270,4270,0
|
|
20250120,184000,192933080,4270,4270,4270,4270,0
|
|
20250120,183900,192933080,4270,4270,4270,4270,0
|
|
20250120,183800,192933080,4270,4270,4270,4270,0
|
|
20250120,183700,192933080,4270,4270,4270,4270,0
|
|
20250120,183600,192933080,4270,4270,4270,4270,0
|
|
20250120,183500,192933080,4270,4270,4270,4270,0
|
|
20250120,183400,192933080,4270,4270,4270,4270,0
|
|
20250120,183300,192933080,4270,4270,4270,4270,0
|
|
20250120,183200,192933080,4270,4270,4270,4270,0
|
|
20250120,183100,192933080,4270,4270,4270,4270,0
|
|
20250120,183000,192933080,4270,4270,4270,4270,0
|
|
20250120,182900,192933080,4270,4270,4270,4270,0
|
|
20250120,182800,192933080,4270,4270,4270,4270,0
|
|
20250120,182700,192933080,4270,4270,4270,4270,0
|
|
20250120,182600,192933080,4270,4270,4270,4270,0
|
|
20250120,182500,192933080,4270,4270,4270,4270,0
|
|
20250120,182400,192933080,4270,4270,4270,4270,0
|
|
20250120,182300,192933080,4270,4270,4270,4270,0
|
|
20250120,182200,192933080,4270,4270,4270,4270,0
|
|
20250120,182100,192933080,4270,4270,4270,4270,0
|
|
20250120,182000,192933080,4270,4270,4270,4270,966
|
|
20250120,181900,192933080,4270,4270,4270,4270,0
|
|
20250120,181800,192933080,4270,4270,4270,4270,0
|
|
20250120,181700,192933080,4270,4270,4270,4270,0
|
|
20250120,181600,192933080,4270,4270,4270,4270,0
|
|
20250120,181500,192933080,4270,4270,4270,4270,0
|
|
20250120,181400,192933080,4270,4270,4270,4270,0
|
|
20250120,181300,192933080,4270,4270,4270,4270,0
|
|
20250120,181200,192933080,4270,4270,4270,4270,0
|
|
20250120,181100,192933080,4270,4270,4270,4270,0
|
|
20250120,181000,192933080,4270,4270,4270,4270,0
|
|
20250120,180900,192933080,4270,4270,4270,4270,0
|
|
20250120,180800,192933080,4270,4270,4270,4270,0
|
|
20250120,180700,192933080,4270,4270,4270,4270,0
|
|
20250120,180600,192933080,4270,4270,4270,4270,0
|
|
20250120,180500,192933080,4270,4270,4270,4270,0
|
|
20250120,180400,192933080,4270,4270,4270,4270,0
|
|
20250120,180300,192933080,4270,4270,4270,4270,0
|
|
20250120,180200,192933080,4270,4270,4270,4270,0
|
|
20250120,180100,192933080,4270,4270,4270,4270,0
|
|
20250120,180000,192933080,4270,4270,4270,4270,0
|
|
20250120,175900,192933080,4270,4270,4270,4270,0
|
|
20250120,175800,192933080,4270,4270,4270,4270,0
|
|
20250120,175700,192933080,4270,4270,4270,4270,0
|
|
20250120,175600,192933080,4270,4270,4270,4270,0
|
|
20250120,175500,192933080,4270,4270,4270,4270,0
|
|
20250120,175400,192933080,4270,4270,4270,4270,0
|
|
20250120,175300,192933080,4270,4270,4270,4270,0
|
|
20250120,175200,192933080,4270,4270,4270,4270,0
|
|
20250120,175100,192933080,4270,4270,4270,4270,0
|
|
20250120,175000,192933080,4270,4270,4270,4270,966
|
|
20250120,174900,192933080,4270,4270,4270,4270,0
|
|
20250120,174800,192933080,4270,4270,4270,4270,0
|
|
20250120,174700,192933080,4270,4270,4270,4270,0
|
|
20250120,174600,192933080,4270,4270,4270,4270,0
|
|
20250120,174500,192933080,4270,4270,4270,4270,0
|
|
20250120,174400,192933080,4270,4270,4270,4270,0
|
|
20250120,174300,192933080,4270,4270,4270,4270,0
|
|
20250120,174200,192933080,4270,4270,4270,4270,0
|
|
20250120,174100,192933080,4270,4270,4270,4270,0
|
|
20250120,174000,192933080,4270,4270,4270,4270,0
|
|
20250120,173900,192933080,4270,4270,4270,4270,0
|
|
20250120,173800,192933080,4270,4270,4270,4270,0
|
|
20250120,173700,192933080,4270,4270,4270,4270,0
|
|
20250120,173600,192933080,4270,4270,4270,4270,0
|
|
20250120,173500,192933080,4270,4270,4270,4270,0
|
|
20250120,173400,192933080,4270,4270,4270,4270,0
|
|
20250120,173300,192933080,4270,4270,4270,4270,0
|
|
20250120,173200,192933080,4270,4270,4270,4270,0
|
|
20250120,173100,192933080,4270,4270,4270,4270,0
|
|
20250120,173000,192933080,4270,4270,4270,4270,0
|
|
20250120,172900,192933080,4270,4270,4270,4270,0
|
|
20250120,172800,192933080,4270,4270,4270,4270,0
|
|
20250120,172700,192933080,4270,4270,4270,4270,0
|
|
20250120,172600,192933080,4270,4270,4270,4270,0
|
|
20250120,172500,192933080,4270,4270,4270,4270,0
|
|
20250120,172400,192933080,4270,4270,4270,4270,0
|
|
20250120,172300,192933080,4270,4270,4270,4270,0
|
|
20250120,172200,192933080,4270,4270,4270,4270,0
|
|
20250120,172100,192933080,4270,4270,4270,4270,0
|
|
20250120,172000,192933080,4270,4270,4270,4270,966
|
|
20250120,171900,192933080,4270,4270,4270,4270,0
|
|
20250120,171800,192933080,4270,4270,4270,4270,0
|
|
20250120,171700,192933080,4270,4270,4270,4270,0
|
|
20250120,171600,192933080,4270,4270,4270,4270,0
|
|
20250120,171500,192933080,4270,4270,4270,4270,0
|
|
20250120,171400,192933080,4270,4270,4270,4270,0
|
|
20250120,171300,192933080,4270,4270,4270,4270,0
|
|
20250120,171200,192933080,4270,4270,4270,4270,0
|
|
20250120,171100,192933080,4270,4270,4270,4270,0
|
|
20250120,171000,192933080,4270,4270,4270,4270,0
|
|
20250120,170900,192933080,4270,4270,4270,4270,0
|
|
20250120,170800,192933080,4270,4270,4270,4270,0
|
|
20250120,170700,192933080,4270,4270,4270,4270,0
|
|
20250120,170600,192933080,4270,4270,4270,4270,0
|
|
20250120,170500,192933080,4270,4270,4270,4270,0
|
|
20250120,170400,192933080,4270,4270,4270,4270,0
|
|
20250120,170300,192933080,4270,4270,4270,4270,0
|
|
20250120,170200,192933080,4270,4270,4270,4270,0
|
|
20250120,170100,192933080,4270,4270,4270,4270,0
|
|
20250120,170000,192933080,4270,4270,4270,4270,0
|
|
20250120,165900,192933080,4270,4270,4270,4270,0
|
|
20250120,165800,192933080,4270,4270,4270,4270,0
|
|
20250120,165700,192933080,4270,4270,4270,4270,0
|
|
20250120,165600,192933080,4270,4270,4270,4270,0
|
|
20250120,165500,192933080,4270,4270,4270,4270,0
|
|
20250120,165400,192933080,4270,4270,4270,4270,0
|
|
20250120,165300,192933080,4270,4270,4270,4270,0
|
|
20250120,165200,192933080,4270,4270,4270,4270,0
|
|
20250120,165100,192933080,4270,4270,4270,4270,0
|
|
20250120,165000,192933080,4270,4270,4270,4270,966
|
|
20250120,164900,192933080,4270,4270,4270,4270,0
|
|
20250120,164800,192933080,4270,4270,4270,4270,0
|
|
20250120,164700,192933080,4270,4270,4270,4270,0
|
|
20250120,164600,192933080,4270,4270,4270,4270,0
|
|
20250120,164500,192933080,4270,4270,4270,4270,0
|
|
20250120,164400,192933080,4270,4270,4270,4270,0
|
|
20250120,164300,192933080,4270,4270,4270,4270,0
|
|
20250120,164200,192933080,4270,4270,4270,4270,0
|
|
20250120,164100,192933080,4270,4270,4270,4270,0
|
|
20250120,164000,192933080,4270,4270,4270,4270,0
|
|
20250120,163900,192933080,4270,4270,4270,4270,0
|
|
20250120,163800,192933080,4270,4270,4270,4270,0
|
|
20250120,163700,192933080,4270,4270,4270,4270,0
|
|
20250120,163600,192933080,4270,4270,4270,4270,0
|
|
20250120,163500,192933080,4270,4270,4270,4270,0
|
|
20250120,163400,192933080,4270,4270,4270,4270,0
|
|
20250120,163300,192933080,4270,4270,4270,4270,0
|
|
20250120,163200,192933080,4270,4270,4270,4270,0
|
|
20250120,163100,192933080,4270,4270,4270,4270,0
|
|
20250120,163000,192933080,4270,4270,4270,4270,0
|
|
20250120,162900,192933080,4270,4270,4270,4270,0
|
|
20250120,162800,192933080,4270,4270,4270,4270,0
|
|
20250120,162700,192933080,4270,4270,4270,4270,0
|
|
20250120,162600,192933080,4270,4270,4270,4270,0
|
|
20250120,162500,192933080,4270,4270,4270,4270,0
|
|
20250120,162400,192933080,4270,4270,4270,4270,0
|
|
20250120,162300,192933080,4270,4270,4270,4270,0
|
|
20250120,162200,192933080,4270,4270,4270,4270,0
|
|
20250120,162100,192933080,4270,4270,4270,4270,0
|
|
20250120,162000,192933080,4270,4270,4270,4270,966
|
|
20250120,161900,192933080,4270,4270,4270,4270,0
|
|
20250120,161800,192933080,4270,4270,4270,4270,0
|
|
20250120,161700,192933080,4270,4270,4270,4270,0
|
|
20250120,161600,192933080,4270,4270,4270,4270,0
|
|
20250120,161500,192933080,4270,4270,4270,4270,0
|
|
20250120,161400,192933080,4270,4270,4270,4270,0
|
|
20250120,161300,192933080,4270,4270,4270,4270,0
|
|
20250120,161200,192933080,4270,4270,4270,4270,0
|
|
20250120,161100,192933080,4270,4270,4270,4270,0
|
|
20250120,161000,192933080,4270,4270,4270,4270,0
|
|
20250120,160900,192933080,4270,4270,4270,4270,0
|
|
20250120,160800,192933080,4270,4270,4270,4270,0
|
|
20250120,160700,192933080,4270,4270,4270,4270,0
|
|
20250120,160600,192933080,4270,4270,4270,4270,0
|
|
20250120,160500,192933080,4270,4270,4270,4270,0
|
|
20250120,160400,192933080,4270,4270,4270,4270,0
|
|
20250120,160300,192933080,4270,4270,4270,4270,0
|
|
20250120,160200,192933080,4270,4270,4270,4270,0
|
|
20250120,160100,192933080,4270,4270,4270,4270,0
|
|
20250120,160000,192933080,4270,4270,4270,4270,0
|
|
20250120,155900,192933080,4270,4270,4270,4270,0
|
|
20250120,155800,192933080,4270,4270,4270,4270,0
|
|
20250120,155700,192933080,4270,4270,4270,4270,0
|
|
20250120,155600,192933080,4270,4270,4270,4270,0
|
|
20250120,155500,192933080,4270,4270,4270,4270,0
|
|
20250120,155400,192933080,4270,4270,4270,4270,0
|
|
20250120,155300,192933080,4270,4270,4270,4270,0
|
|
20250120,155200,192933080,4270,4270,4270,4270,0
|
|
20250120,155100,192933080,4270,4270,4270,4270,0
|
|
20250120,155000,192933080,4270,4270,4270,4270,966
|
|
20250120,154900,192933080,4270,4270,4270,4270,0
|
|
20250120,154800,192933080,4270,4270,4270,4270,0
|
|
20250120,154700,192933080,4270,4270,4270,4270,0
|
|
20250120,154600,192933080,4270,4270,4270,4270,0
|
|
20250120,154500,192933080,4270,4270,4270,4270,0
|
|
20250120,154400,192933080,4270,4270,4270,4270,0
|
|
20250120,154300,192933080,4270,4270,4270,4270,0
|
|
20250120,154200,192933080,4270,4270,4270,4270,0
|
|
20250120,154100,192933080,4270,4270,4270,4270,0
|
|
20250120,154000,192933080,4270,4270,4270,4270,0
|
|
20250120,153900,192933080,4270,4270,4270,4270,0
|
|
20250120,153800,192933080,4270,4270,4270,4270,0
|
|
20250120,153700,192933080,4270,4270,4270,4270,0
|
|
20250120,153600,192933080,4270,4270,4270,4270,0
|
|
20250120,153500,192933080,4270,4270,4270,4270,0
|
|
20250120,153400,192933080,4270,4270,4270,4270,0
|
|
20250120,153300,192933080,4270,4270,4270,4270,0
|
|
20250120,153200,192933080,4270,4270,4270,4270,0
|
|
20250120,153100,192933080,4270,4270,4270,4270,0
|
|
20250120,153000,192933080,4270,4270,4270,4270,966
|
|
20250120,152900,188808260,4300,4300,4300,4300,0
|
|
20250120,152800,188808260,4300,4300,4300,4300,0
|
|
20250120,152700,188808260,4300,4300,4300,4300,0
|
|
20250120,152600,188808260,4300,4300,4300,4300,0
|
|
20250120,152500,188808260,4300,4300,4300,4300,0
|
|
20250120,152400,188808260,4300,4300,4300,4300,0
|
|
20250120,152300,188808260,4300,4300,4300,4300,0
|
|
20250120,152200,188808260,4300,4300,4300,4300,0
|
|
20250120,152100,188808260,4300,4300,4300,4300,0
|
|
20250120,152000,188808260,4300,4300,4300,4300,0
|
|
20250120,151900,188808260,4300,4295,4300,4295,10
|
|
20250120,151800,188765290,4295,4290,4295,4290,454
|
|
20250120,151700,186817515,4295,4295,4295,4295,0
|
|
20250120,151600,186817515,4295,4295,4295,4295,0
|
|
20250120,151500,186817515,4295,4285,4295,4285,8
|
|
20250120,151400,186783175,4295,4295,4295,4295,0
|
|
20250120,151300,186783175,4295,4295,4295,4295,0
|
|
20250120,151200,186783175,4295,4295,4295,4295,0
|
|
20250120,151100,186783175,4295,4295,4295,4295,0
|
|
20250120,151000,186783175,4295,4295,4295,4295,0
|
|
20250120,150900,186783175,4295,4295,4295,4295,0
|
|
20250120,150800,186783175,4295,4295,4295,4295,0
|
|
20250120,150700,186783175,4295,4295,4295,4295,0
|
|
20250120,150600,186783175,4295,4290,4295,4290,120
|
|
20250120,150500,186268035,4300,4300,4300,4300,0
|
|
20250120,150400,186268035,4300,4300,4300,4300,0
|
|
20250120,150300,186268035,4300,4300,4300,4300,0
|
|
20250120,150200,186268035,4300,4300,4300,4300,0
|
|
20250120,150100,186268035,4300,4300,4300,4300,0
|
|
20250120,150000,186268035,4300,4295,4300,4295,19
|
|
20250120,145900,186186405,4300,4300,4300,4300,6
|
|
20250120,145800,186160605,4295,4295,4295,4295,1
|
|
20250120,145700,186156310,4300,4300,4300,4300,500
|
|
20250120,145600,184006310,4300,4300,4300,4300,0
|
|
20250120,145500,184006310,4300,4290,4300,4290,54
|
|
20250120,145400,183774195,4300,4290,4300,4290,1302
|
|
20250120,145300,178178855,4290,4290,4290,4290,1
|
|
20250120,145200,178174565,4275,4275,4275,4275,135
|
|
20250120,145100,177597440,4300,4300,4300,4300,4
|
|
20250120,145000,177580240,4300,4300,4300,4300,577
|
|
20250120,144900,175099140,4300,4300,4300,4300,0
|
|
20250120,144800,175099140,4300,4300,4300,4300,23
|
|
20250120,144700,175000240,4300,4300,4300,4300,559
|
|
20250120,144600,172596540,4300,4300,4300,4300,297
|
|
20250120,144500,171319440,4300,4300,4300,4300,369
|
|
20250120,144400,169732740,4300,4295,4300,4295,481
|
|
20250120,144300,167664445,4300,4300,4300,4300,0
|
|
20250120,144200,167664445,4300,4300,4305,4300,60
|
|
20250120,144100,167406425,4305,4300,4305,4300,80
|
|
20250120,144000,167062400,4300,4300,4300,4300,0
|
|
20250120,143900,167062400,4300,4295,4300,4295,2931
|
|
20250120,143800,154459255,4295,4295,4295,4295,78
|
|
20250120,143700,154124245,4300,4295,4300,4295,300
|
|
20250120,143600,152835325,4290,4290,4290,4290,0
|
|
20250120,143500,152835325,4290,4290,4290,4290,0
|
|
20250120,143400,152835325,4290,4290,4290,4290,0
|
|
20250120,143300,152835325,4290,4290,4290,4290,110
|
|
20250120,143200,152363425,4290,4290,4290,4290,1
|
|
20250120,143100,152359135,4275,4275,4275,4275,0
|
|
20250120,143000,152359135,4275,4285,4290,4275,92
|
|
20250120,142900,151964490,4290,4290,4290,4290,0
|
|
20250120,142800,151964490,4290,4290,4290,4290,0
|
|
20250120,142700,151964490,4290,4290,4290,4290,0
|
|
20250120,142600,151964490,4290,4290,4290,4290,0
|
|
20250120,142500,151964490,4290,4290,4290,4290,0
|
|
20250120,142400,151964490,4290,4290,4290,4290,0
|
|
20250120,142300,151964490,4290,4290,4290,4290,0
|
|
20250120,142200,151964490,4290,4290,4290,4290,0
|
|
20250120,142100,151964490,4290,4290,4290,4290,0
|
|
20250120,142000,151964490,4290,4290,4290,4290,0
|
|
20250120,141900,151964490,4290,4290,4290,4290,0
|
|
20250120,141800,151964490,4290,4290,4290,4290,0
|
|
20250120,141700,151964490,4290,4275,4290,4275,11
|
|
20250120,141600,151917365,4275,4275,4275,4275,1
|
|
20250120,141500,151913090,4290,4290,4290,4290,0
|
|
20250120,141400,151913090,4290,4290,4290,4290,0
|
|
20250120,141300,151913090,4290,4285,4290,4285,10
|
|
20250120,141200,151870220,4275,4275,4275,4275,0
|
|
20250120,141100,151870220,4275,4275,4275,4275,0
|
|
20250120,141000,151870220,4275,4275,4275,4275,0
|
|
20250120,140900,151870220,4275,4275,4275,4275,0
|
|
20250120,140800,151870220,4275,4275,4275,4275,0
|
|
20250120,140700,151870220,4275,4275,4275,4275,0
|
|
20250120,140600,151870220,4275,4275,4275,4275,0
|
|
20250120,140500,151870220,4275,4275,4275,4275,2
|
|
20250120,140400,151861670,4290,4290,4290,4290,0
|
|
20250120,140300,151861670,4290,4290,4290,4290,0
|
|
20250120,140200,151861670,4290,4290,4290,4290,0
|
|
20250120,140100,151861670,4290,4290,4290,4290,0
|
|
20250120,140000,151861670,4290,4290,4290,4290,0
|
|
20250120,135900,151861670,4290,4290,4290,4290,0
|
|
20250120,135800,151861670,4290,4290,4290,4290,0
|
|
20250120,135700,151861670,4290,4290,4290,4290,0
|
|
20250120,135600,151861670,4290,4290,4290,4290,0
|
|
20250120,135500,151861670,4290,4290,4290,4290,0
|
|
20250120,135400,151861670,4290,4275,4290,4275,6
|
|
20250120,135300,151835975,4295,4295,4295,4295,0
|
|
20250120,135200,151835975,4295,4295,4295,4295,0
|
|
20250120,135100,151835975,4295,4295,4295,4295,0
|
|
20250120,135000,151835975,4295,4280,4295,4280,10
|
|
20250120,134900,151793070,4280,4280,4280,4280,0
|
|
20250120,134800,151793070,4280,4280,4280,4280,0
|
|
20250120,134700,151793070,4280,4280,4280,4280,1
|
|
20250120,134600,151788790,4295,4295,4295,4295,0
|
|
20250120,134500,151788790,4295,4295,4295,4295,0
|
|
20250120,134400,151788790,4295,4295,4295,4295,0
|
|
20250120,134300,151788790,4295,4295,4295,4295,0
|
|
20250120,134200,151788790,4295,4295,4295,4295,0
|
|
20250120,134100,151788790,4295,4295,4295,4295,0
|
|
20250120,134000,151788790,4295,4295,4295,4295,0
|
|
20250120,133900,151788790,4295,4275,4295,4275,197
|
|
20250120,133800,150946595,4295,4295,4295,4295,0
|
|
20250120,133700,150946595,4295,4295,4295,4295,0
|
|
20250120,133600,150946595,4295,4295,4295,4295,0
|
|
20250120,133500,150946595,4295,4295,4295,4295,0
|
|
20250120,133400,150946595,4295,4295,4295,4295,0
|
|
20250120,133300,150946595,4295,4295,4295,4295,0
|
|
20250120,133200,150946595,4295,4275,4295,4275,633
|
|
20250120,133100,148240500,4300,4300,4300,4300,0
|
|
20250120,133000,148240500,4300,4300,4300,4300,0
|
|
20250120,132900,148240500,4300,4300,4300,4300,0
|
|
20250120,132800,148240500,4300,4300,4300,4300,0
|
|
20250120,132700,148240500,4300,4300,4300,4300,0
|
|
20250120,132600,148240500,4300,4300,4300,4300,0
|
|
20250120,132500,148240500,4300,4300,4300,4300,0
|
|
20250120,132400,148240500,4300,4300,4300,4300,0
|
|
20250120,132300,148240500,4300,4300,4300,4300,0
|
|
20250120,132200,148240500,4300,4300,4300,4300,0
|
|
20250120,132100,148240500,4300,4300,4300,4300,0
|
|
20250120,132000,148240500,4300,4300,4300,4300,2
|
|
20250120,131900,148231900,4275,4295,4300,4275,1024
|
|
20250120,131800,143830060,4295,4295,4295,4295,0
|
|
20250120,131700,143830060,4295,4275,4295,4275,1172
|
|
20250120,131600,138800860,4290,4290,4290,4290,4
|
|
20250120,131500,138783700,4290,4295,4295,4290,20
|
|
20250120,131400,138697850,4290,4290,4290,4290,17
|
|
20250120,131300,138624920,4270,4290,4290,4270,1210
|
|
20250120,131200,133434220,4290,4290,4290,4290,0
|
|
20250120,131100,133434220,4290,4290,4290,4290,0
|
|
20250120,131000,133434220,4290,4290,4290,4290,0
|
|
20250120,130900,133434220,4290,4295,4295,4290,252
|
|
20250120,130800,132353030,4290,4280,4290,4280,1511
|
|
20250120,130700,125873405,4290,4290,4290,4290,0
|
|
20250120,130600,125873405,4290,4290,4290,4290,0
|
|
20250120,130500,125873405,4290,4290,4290,4290,0
|
|
20250120,130400,125873405,4290,4290,4290,4290,0
|
|
20250120,130300,125873405,4290,4290,4290,4290,0
|
|
20250120,130200,125873405,4290,4290,4290,4290,0
|
|
20250120,130100,125873405,4290,4290,4290,4290,0
|
|
20250120,130000,125873405,4290,4290,4290,4290,0
|
|
20250120,125900,125873405,4290,4290,4290,4290,0
|
|
20250120,125800,125873405,4290,4280,4290,4280,5
|
|
20250120,125700,125851970,4275,4275,4275,4275,1
|
|
20250120,125600,125847695,4295,4295,4295,4295,0
|
|
20250120,125500,125847695,4295,4280,4295,4280,1200
|
|
20250120,125400,120703195,4275,4275,4275,4275,0
|
|
20250120,125300,120703195,4275,4275,4275,4275,0
|
|
20250120,125200,120703195,4275,4275,4275,4275,0
|
|
20250120,125100,120703195,4275,4275,4275,4275,77
|
|
20250120,125000,120374020,4275,4275,4275,4275,857
|
|
20250120,124900,116710345,4250,4250,4250,4250,0
|
|
20250120,124800,116710345,4250,4250,4250,4250,0
|
|
20250120,124700,116710345,4250,4250,4250,4250,0
|
|
20250120,124600,116710345,4250,4250,4250,4250,200
|
|
20250120,124500,115860345,4280,4280,4280,4275,3000
|
|
20250120,124400,103026345,4245,4275,4275,4245,144
|
|
20250120,124300,102410895,4275,4275,4275,4275,0
|
|
20250120,124200,102410895,4275,4275,4275,4275,0
|
|
20250120,124100,102410895,4275,4275,4275,4275,0
|
|
20250120,124000,102410895,4275,4275,4275,4275,0
|
|
20250120,123900,102410895,4275,4275,4275,4275,0
|
|
20250120,123800,102410895,4275,4275,4275,4275,0
|
|
20250120,123700,102410895,4275,4275,4275,4275,0
|
|
20250120,123600,102410895,4275,4275,4275,4275,0
|
|
20250120,123500,102410895,4275,4275,4275,4275,0
|
|
20250120,123400,102410895,4275,4275,4275,4275,0
|
|
20250120,123300,102410895,4275,4275,4275,4275,0
|
|
20250120,123200,102410895,4275,4275,4275,4275,0
|
|
20250120,123100,102410895,4275,4275,4275,4275,0
|
|
20250120,123000,102410895,4275,4275,4275,4275,0
|
|
20250120,122900,102410895,4275,4275,4275,4275,22
|
|
20250120,122800,102316845,4275,4275,4275,4275,0
|
|
20250120,122700,102316845,4275,4275,4275,4275,0
|
|
20250120,122600,102316845,4275,4275,4275,4275,0
|
|
20250120,122500,102316845,4275,4270,4275,4270,101
|
|
20250120,122400,101885475,4270,4270,4270,4270,0
|
|
20250120,122300,101885475,4270,4270,4270,4270,0
|
|
20250120,122200,101885475,4270,4270,4270,4270,18
|
|
20250120,122100,101808615,4270,4270,4270,4270,0
|
|
20250120,122000,101808615,4270,4270,4270,4270,0
|
|
20250120,121900,101808615,4270,4270,4270,4270,0
|
|
20250120,121800,101808615,4270,4270,4270,4270,0
|
|
20250120,121700,101808615,4270,4270,4270,4270,0
|
|
20250120,121600,101808615,4270,4270,4270,4270,0
|
|
20250120,121500,101808615,4270,4270,4270,4270,0
|
|
20250120,121400,101808615,4270,4270,4270,4270,4
|
|
20250120,121300,101791535,4270,4270,4270,4270,0
|
|
20250120,121200,101791535,4270,4270,4270,4270,0
|
|
20250120,121100,101791535,4270,4270,4270,4270,0
|
|
20250120,121000,101791535,4270,4270,4270,4270,0
|
|
20250120,120900,101791535,4270,4270,4270,4270,0
|
|
20250120,120800,101791535,4270,4270,4270,4270,0
|
|
20250120,120700,101791535,4270,4270,4270,4270,0
|
|
20250120,120600,101791535,4270,4270,4270,4270,0
|
|
20250120,120500,101791535,4270,4270,4270,4270,0
|
|
20250120,120400,101791535,4270,4270,4270,4270,0
|
|
20250120,120300,101791535,4270,4270,4270,4270,0
|
|
20250120,120200,101791535,4270,4270,4270,4270,0
|
|
20250120,120100,101791535,4270,4270,4270,4270,0
|
|
20250120,120000,101791535,4270,4270,4270,4270,0
|
|
20250120,115900,101791535,4270,4270,4270,4270,0
|
|
20250120,115800,101791535,4270,4270,4270,4270,0
|
|
20250120,115700,101791535,4270,4270,4270,4270,0
|
|
20250120,115600,101791535,4270,4270,4270,4270,0
|
|
20250120,115500,101791535,4270,4270,4270,4270,0
|
|
20250120,115400,101791535,4270,4270,4270,4270,500
|
|
20250120,115300,99656535,4270,4270,4270,4270,0
|
|
20250120,115200,99656535,4270,4270,4270,4270,0
|
|
20250120,115100,99656535,4270,4265,4270,4265,30
|
|
20250120,115000,99528555,4270,4270,4270,4270,0
|
|
20250120,114900,99528555,4270,4270,4270,4270,0
|
|
20250120,114800,99528555,4270,4270,4270,4270,0
|
|
20250120,114700,99528555,4270,4270,4270,4270,0
|
|
20250120,114600,99528555,4270,4270,4270,4270,0
|
|
20250120,114500,99528555,4270,4270,4270,4270,0
|
|
20250120,114400,99528555,4270,4270,4270,4270,0
|
|
20250120,114300,99528555,4270,4270,4270,4270,0
|
|
20250120,114200,99528555,4270,4270,4270,4270,0
|
|
20250120,114100,99528555,4270,4240,4270,4240,192
|
|
20250120,114000,98714445,4270,4270,4270,4270,0
|
|
20250120,113900,98714445,4270,4270,4270,4270,0
|
|
20250120,113800,98714445,4270,4270,4270,4270,0
|
|
20250120,113700,98714445,4270,4270,4270,4270,0
|
|
20250120,113600,98714445,4270,4270,4270,4270,0
|
|
20250120,113500,98714445,4270,4270,4270,4270,0
|
|
20250120,113400,98714445,4270,4270,4270,4270,0
|
|
20250120,113300,98714445,4270,4270,4270,4270,0
|
|
20250120,113200,98714445,4270,4270,4270,4270,0
|
|
20250120,113100,98714445,4270,4270,4270,4270,0
|
|
20250120,113000,98714445,4270,4270,4270,4270,1
|
|
20250120,112900,98710175,4270,4270,4270,4270,400
|
|
20250120,112800,97002175,4275,4270,4275,4270,100
|
|
20250120,112700,96575150,4270,4270,4270,4270,0
|
|
20250120,112600,96575150,4270,4270,4270,4270,800
|
|
20250120,112500,93159150,4235,4265,4270,4235,11
|
|
20250120,112400,93112245,4235,4240,4240,4235,270
|
|
20250120,112300,91967845,4270,4255,4270,4255,3
|
|
20250120,112200,91955055,4270,4270,4270,4270,0
|
|
20250120,112100,91955055,4270,4265,4270,4265,100
|
|
20250120,112000,91528500,4265,4265,4265,4265,1100
|
|
20250120,111900,86837000,4240,4240,4240,4240,0
|
|
20250120,111800,86837000,4240,4240,4240,4240,0
|
|
20250120,111700,86837000,4240,4240,4240,4240,0
|
|
20250120,111600,86837000,4240,4240,4240,4240,1
|
|
20250120,111500,86832760,4270,4270,4270,4270,0
|
|
20250120,111400,86832760,4270,4260,4270,4260,891
|
|
20250120,111300,83031195,4260,4260,4260,4260,1
|
|
20250120,111200,83026935,4230,4230,4230,4230,0
|
|
20250120,111100,83026935,4230,4230,4230,4230,0
|
|
20250120,111000,83026935,4230,4230,4230,4230,0
|
|
20250120,110900,83026935,4230,4255,4260,4230,25
|
|
20250120,110800,82920510,4255,4255,4255,4255,0
|
|
20250120,110700,82920510,4255,4255,4255,4255,0
|
|
20250120,110600,82920510,4255,4255,4255,4255,0
|
|
20250120,110500,82920510,4255,4255,4255,4255,0
|
|
20250120,110400,82920510,4255,4255,4255,4255,0
|
|
20250120,110300,82920510,4255,4255,4255,4255,0
|
|
20250120,110200,82920510,4255,4255,4255,4255,2
|
|
20250120,110100,82912000,4250,4250,4250,4250,55
|
|
20250120,110000,82678250,4250,4250,4250,4250,4
|
|
20250120,105900,82661250,4250,4250,4250,4250,767
|
|
20250120,105800,79401500,4250,4235,4250,4235,3176
|
|
20250120,105700,65907700,4215,4215,4215,4215,0
|
|
20250120,105600,65907700,4215,4215,4215,4215,0
|
|
20250120,105500,65907700,4215,4215,4215,4215,0
|
|
20250120,105400,65907700,4215,4215,4215,4215,0
|
|
20250120,105300,65907700,4215,4215,4215,4215,0
|
|
20250120,105200,65907700,4215,4215,4215,4215,0
|
|
20250120,105100,65907700,4215,4215,4215,4215,88
|
|
20250120,105000,65536780,4215,4215,4215,4215,0
|
|
20250120,104900,65536780,4215,4215,4215,4215,0
|
|
20250120,104800,65536780,4215,4215,4215,4215,0
|
|
20250120,104700,65536780,4215,4215,4215,4215,0
|
|
20250120,104600,65536780,4215,4215,4215,4215,0
|
|
20250120,104500,65536780,4215,4215,4215,4215,0
|
|
20250120,104400,65536780,4215,4215,4215,4215,0
|
|
20250120,104300,65536780,4215,4215,4215,4215,0
|
|
20250120,104200,65536780,4215,4215,4215,4215,0
|
|
20250120,104100,65536780,4215,4215,4215,4215,4000
|
|
20250120,104000,48676780,4235,4235,4235,4235,4
|
|
20250120,103900,48659840,4235,4235,4235,4235,1
|
|
20250120,103800,48655605,4235,4235,4235,4235,0
|
|
20250120,103700,48655605,4235,4235,4235,4235,0
|
|
20250120,103600,48655605,4235,4235,4235,4235,0
|
|
20250120,103500,48655605,4235,4235,4235,4235,0
|
|
20250120,103400,48655605,4235,4235,4235,4235,19
|
|
20250120,103300,48575140,4215,4215,4215,4215,0
|
|
20250120,103200,48575140,4215,4215,4215,4215,0
|
|
20250120,103100,48575140,4215,4215,4215,4215,28
|
|
20250120,103000,48457120,4215,4215,4215,4215,0
|
|
20250120,102900,48457120,4215,4215,4215,4215,0
|
|
20250120,102800,48457120,4215,4215,4215,4215,0
|
|
20250120,102700,48457120,4215,4215,4215,4215,0
|
|
20250120,102600,48457120,4215,4215,4215,4215,0
|
|
20250120,102500,48457120,4215,4215,4215,4215,0
|
|
20250120,102400,48457120,4215,4215,4215,4215,0
|
|
20250120,102300,48457120,4215,4215,4215,4215,0
|
|
20250120,102200,48457120,4215,4215,4215,4215,700
|
|
20250120,102100,45506620,4235,4230,4235,4230,2152
|
|
20250120,102000,36394660,4230,4230,4230,4230,0
|
|
20250120,101900,36394660,4230,4230,4230,4230,0
|
|
20250120,101800,36394660,4230,4230,4230,4230,0
|
|
20250120,101700,36394660,4230,4230,4230,4230,0
|
|
20250120,101600,36394660,4230,4230,4230,4230,0
|
|
20250120,101500,36394660,4230,4230,4230,4230,0
|
|
20250120,101400,36394660,4230,4230,4230,4230,2
|
|
20250120,101300,36386200,4230,4230,4230,4230,0
|
|
20250120,101200,36386200,4230,4230,4230,4230,0
|
|
20250120,101100,36386200,4230,4230,4230,4230,0
|
|
20250120,101000,36386200,4230,4230,4230,4230,0
|
|
20250120,100900,36386200,4230,4230,4230,4230,1
|
|
20250120,100800,36381970,4225,4225,4225,4225,0
|
|
20250120,100700,36381970,4225,4225,4225,4225,0
|
|
20250120,100600,36381970,4225,4225,4225,4225,0
|
|
20250120,100500,36381970,4225,4225,4225,4225,0
|
|
20250120,100400,36381970,4225,4225,4225,4225,0
|
|
20250120,100300,36381970,4225,4225,4225,4225,0
|
|
20250120,100200,36381970,4225,4225,4225,4225,48
|
|
20250120,100100,36179170,4225,4225,4225,4225,1
|
|
20250120,100000,36174945,4210,4210,4210,4210,0
|
|
20250120,095900,36174945,4210,4210,4210,4210,0
|
|
20250120,095800,36174945,4210,4210,4210,4210,0
|
|
20250120,095700,36174945,4210,4210,4210,4210,0
|
|
20250120,095600,36174945,4210,4210,4210,4210,0
|
|
20250120,095500,36174945,4210,4210,4210,4210,0
|
|
20250120,095400,36174945,4210,4210,4210,4210,0
|
|
20250120,095300,36174945,4210,4210,4210,4210,0
|
|
20250120,095200,36174945,4210,4225,4225,4210,2902
|
|
20250120,095100,23942210,4230,4225,4235,4225,348
|
|
20250120,095000,22471310,4225,4225,4225,4225,1
|
|
20250120,094900,22467085,4235,4235,4235,4235,1
|
|
20250120,094800,22462850,4235,4235,4240,4235,2426
|
|
20250120,094700,12188735,4235,4235,4235,4235,0
|
|
20250120,094600,12188735,4235,4235,4235,4235,100
|
|
20250120,094500,11765235,4235,4235,4235,4235,0
|
|
20250120,094400,11765235,4235,4235,4235,4235,0
|
|
20250120,094300,11765235,4235,4230,4235,4230,166
|
|
20250120,094200,11062255,4230,4235,4235,4230,665
|
|
20250120,094100,8246605,4235,4235,4235,4235,0
|
|
20250120,094000,8246605,4235,4235,4235,4235,0
|
|
20250120,093900,8246605,4235,4235,4235,4235,0
|
|
20250120,093800,8246605,4235,4235,4235,4235,0
|
|
20250120,093700,8246605,4235,4235,4235,4235,0
|
|
20250120,093600,8246605,4235,4235,4235,4235,0
|
|
20250120,093500,8246605,4235,4235,4235,4235,0
|
|
20250120,093400,8246605,4235,4235,4235,4235,0
|
|
20250120,093300,8246605,4235,4235,4235,4235,0
|
|
20250120,093200,8246605,4235,4235,4235,4235,0
|
|
20250120,093100,8246605,4235,4235,4235,4235,0
|
|
20250120,093000,8246605,4235,4235,4235,4235,0
|
|
20250120,092900,8246605,4235,4235,4235,4235,0
|
|
20250120,092800,8246605,4235,4235,4235,4235,0
|
|
20250120,092700,8246605,4235,4235,4235,4235,0
|
|
20250120,092600,8246605,4235,4235,4235,4235,1
|
|
20250120,092500,8242370,4235,4235,4235,4235,1
|
|
20250120,092400,8238135,4240,4240,4240,4240,1
|
|
20250120,092300,8233895,4240,4240,4240,4240,0
|
|
20250120,092200,8233895,4240,4240,4240,4240,0
|
|
20250120,092100,8233895,4240,4240,4240,4240,0
|
|
20250120,092000,8233895,4240,4240,4240,4240,0
|
|
20250120,091900,8233895,4240,4240,4240,4240,0
|
|
20250120,091800,8233895,4240,4250,4250,4240,306
|
|
20250120,091700,6934115,4245,4250,4250,4245,13
|
|
20250120,091600,6878920,4250,4250,4250,4250,8
|
|
20250120,091500,6844920,4255,4250,4255,4250,2
|
|
20250120,091400,6836415,4270,4270,4270,4270,0
|
|
20250120,091300,6836415,4270,4270,4270,4270,1
|
|
20250120,091200,6832145,4280,4280,4280,4280,0
|
|
20250120,091100,6832145,4280,4280,4280,4280,0
|
|
20250120,091000,6832145,4280,4280,4280,4280,0
|
|
20250120,090900,6832145,4280,4255,4280,4255,500
|
|
20250120,090800,4701045,4240,4240,4240,4240,224
|
|
20250120,090700,3751285,4240,4240,4240,4240,66
|
|
20250120,090600,3471445,4260,4260,4260,4260,0
|
|
20250120,090500,3471445,4260,4260,4260,4260,0
|
|
20250120,090400,3471445,4260,4260,4260,4260,0
|
|
20250120,090300,3471445,4260,4260,4260,4260,0
|
|
20250120,090200,3471445,4260,4260,4260,4260,0
|
|
20250120,090100,3471445,4260,4260,4260,4260,0
|
|
20250120,090000,3471445,4260,4265,4265,4260,814
|