653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195000,183253335,4295,4295,4295,4295,607
|
|
20250122,194900,183253335,4295,4295,4295,4295,0
|
|
20250122,194800,183253335,4295,4295,4295,4295,0
|
|
20250122,194700,183253335,4295,4295,4295,4295,0
|
|
20250122,194600,183253335,4295,4295,4295,4295,0
|
|
20250122,194500,183253335,4295,4295,4295,4295,0
|
|
20250122,194400,183253335,4295,4295,4295,4295,0
|
|
20250122,194300,183253335,4295,4295,4295,4295,0
|
|
20250122,194200,183253335,4295,4295,4295,4295,0
|
|
20250122,194100,183253335,4295,4295,4295,4295,0
|
|
20250122,194000,183253335,4295,4295,4295,4295,0
|
|
20250122,193900,183253335,4295,4295,4295,4295,0
|
|
20250122,193800,183253335,4295,4295,4295,4295,0
|
|
20250122,193700,183253335,4295,4295,4295,4295,0
|
|
20250122,193600,183253335,4295,4295,4295,4295,0
|
|
20250122,193500,183253335,4295,4295,4295,4295,0
|
|
20250122,193400,183253335,4295,4295,4295,4295,0
|
|
20250122,193300,183253335,4295,4295,4295,4295,0
|
|
20250122,193200,183253335,4295,4295,4295,4295,0
|
|
20250122,193100,183253335,4295,4295,4295,4295,0
|
|
20250122,193000,183253335,4295,4295,4295,4295,0
|
|
20250122,192900,183253335,4295,4295,4295,4295,0
|
|
20250122,192800,183253335,4295,4295,4295,4295,0
|
|
20250122,192700,183253335,4295,4295,4295,4295,0
|
|
20250122,192600,183253335,4295,4295,4295,4295,0
|
|
20250122,192500,183253335,4295,4295,4295,4295,0
|
|
20250122,192400,183253335,4295,4295,4295,4295,0
|
|
20250122,192300,183253335,4295,4295,4295,4295,0
|
|
20250122,192200,183253335,4295,4295,4295,4295,0
|
|
20250122,192100,183253335,4295,4295,4295,4295,0
|
|
20250122,192000,183253335,4295,4295,4295,4295,607
|
|
20250122,191900,183253335,4295,4295,4295,4295,0
|
|
20250122,191800,183253335,4295,4295,4295,4295,0
|
|
20250122,191700,183253335,4295,4295,4295,4295,0
|
|
20250122,191600,183253335,4295,4295,4295,4295,0
|
|
20250122,191500,183253335,4295,4295,4295,4295,0
|
|
20250122,191400,183253335,4295,4295,4295,4295,0
|
|
20250122,191300,183253335,4295,4295,4295,4295,0
|
|
20250122,191200,183253335,4295,4295,4295,4295,0
|
|
20250122,191100,183253335,4295,4295,4295,4295,0
|
|
20250122,191000,183253335,4295,4295,4295,4295,0
|
|
20250122,190900,183253335,4295,4295,4295,4295,0
|
|
20250122,190800,183253335,4295,4295,4295,4295,0
|
|
20250122,190700,183253335,4295,4295,4295,4295,0
|
|
20250122,190600,183253335,4295,4295,4295,4295,0
|
|
20250122,190500,183253335,4295,4295,4295,4295,0
|
|
20250122,190400,183253335,4295,4295,4295,4295,0
|
|
20250122,190300,183253335,4295,4295,4295,4295,0
|
|
20250122,190200,183253335,4295,4295,4295,4295,0
|
|
20250122,190100,183253335,4295,4295,4295,4295,0
|
|
20250122,190000,183253335,4295,4295,4295,4295,0
|
|
20250122,185900,183253335,4295,4295,4295,4295,0
|
|
20250122,185800,183253335,4295,4295,4295,4295,0
|
|
20250122,185700,183253335,4295,4295,4295,4295,0
|
|
20250122,185600,183253335,4295,4295,4295,4295,0
|
|
20250122,185500,183253335,4295,4295,4295,4295,0
|
|
20250122,185400,183253335,4295,4295,4295,4295,0
|
|
20250122,185300,183253335,4295,4295,4295,4295,0
|
|
20250122,185200,183253335,4295,4295,4295,4295,0
|
|
20250122,185100,183253335,4295,4295,4295,4295,0
|
|
20250122,185000,183253335,4295,4295,4295,4295,607
|
|
20250122,184900,183253335,4295,4295,4295,4295,0
|
|
20250122,184800,183253335,4295,4295,4295,4295,0
|
|
20250122,184700,183253335,4295,4295,4295,4295,0
|
|
20250122,184600,183253335,4295,4295,4295,4295,0
|
|
20250122,184500,183253335,4295,4295,4295,4295,0
|
|
20250122,184400,183253335,4295,4295,4295,4295,0
|
|
20250122,184300,183253335,4295,4295,4295,4295,0
|
|
20250122,184200,183253335,4295,4295,4295,4295,0
|
|
20250122,184100,183253335,4295,4295,4295,4295,0
|
|
20250122,184000,183253335,4295,4295,4295,4295,0
|
|
20250122,183900,183253335,4295,4295,4295,4295,0
|
|
20250122,183800,183253335,4295,4295,4295,4295,0
|
|
20250122,183700,183253335,4295,4295,4295,4295,0
|
|
20250122,183600,183253335,4295,4295,4295,4295,0
|
|
20250122,183500,183253335,4295,4295,4295,4295,0
|
|
20250122,183400,183253335,4295,4295,4295,4295,0
|
|
20250122,183300,183253335,4295,4295,4295,4295,0
|
|
20250122,183200,183253335,4295,4295,4295,4295,0
|
|
20250122,183100,183253335,4295,4295,4295,4295,0
|
|
20250122,183000,183253335,4295,4295,4295,4295,0
|
|
20250122,182900,183253335,4295,4295,4295,4295,0
|
|
20250122,182800,183253335,4295,4295,4295,4295,0
|
|
20250122,182700,183253335,4295,4295,4295,4295,0
|
|
20250122,182600,183253335,4295,4295,4295,4295,0
|
|
20250122,182500,183253335,4295,4295,4295,4295,0
|
|
20250122,182400,183253335,4295,4295,4295,4295,0
|
|
20250122,182300,183253335,4295,4295,4295,4295,0
|
|
20250122,182200,183253335,4295,4295,4295,4295,0
|
|
20250122,182100,183253335,4295,4295,4295,4295,0
|
|
20250122,182000,183253335,4295,4295,4295,4295,607
|
|
20250122,181900,183253335,4295,4295,4295,4295,0
|
|
20250122,181800,183253335,4295,4295,4295,4295,0
|
|
20250122,181700,183253335,4295,4295,4295,4295,0
|
|
20250122,181600,183253335,4295,4295,4295,4295,0
|
|
20250122,181500,183253335,4295,4295,4295,4295,0
|
|
20250122,181400,183253335,4295,4295,4295,4295,0
|
|
20250122,181300,183253335,4295,4295,4295,4295,0
|
|
20250122,181200,183253335,4295,4295,4295,4295,0
|
|
20250122,181100,183253335,4295,4295,4295,4295,0
|
|
20250122,181000,183253335,4295,4295,4295,4295,0
|
|
20250122,180900,183253335,4295,4295,4295,4295,0
|
|
20250122,180800,183253335,4295,4295,4295,4295,0
|
|
20250122,180700,183253335,4295,4295,4295,4295,0
|
|
20250122,180600,183253335,4295,4295,4295,4295,0
|
|
20250122,180500,183253335,4295,4295,4295,4295,0
|
|
20250122,180400,183253335,4295,4295,4295,4295,0
|
|
20250122,180300,183253335,4295,4295,4295,4295,0
|
|
20250122,180200,183253335,4295,4295,4295,4295,0
|
|
20250122,180100,183253335,4295,4295,4295,4295,0
|
|
20250122,180000,183253335,4295,4295,4295,4295,0
|
|
20250122,175900,183253335,4295,4295,4295,4295,0
|
|
20250122,175800,183253335,4295,4295,4295,4295,0
|
|
20250122,175700,183253335,4295,4295,4295,4295,0
|
|
20250122,175600,183253335,4295,4295,4295,4295,0
|
|
20250122,175500,183253335,4295,4295,4295,4295,0
|
|
20250122,175400,183253335,4295,4295,4295,4295,0
|
|
20250122,175300,183253335,4295,4295,4295,4295,0
|
|
20250122,175200,183253335,4295,4295,4295,4295,0
|
|
20250122,175100,183253335,4295,4295,4295,4295,0
|
|
20250122,175000,183253335,4295,4295,4295,4295,607
|
|
20250122,174900,183253335,4295,4295,4295,4295,0
|
|
20250122,174800,183253335,4295,4295,4295,4295,0
|
|
20250122,174700,183253335,4295,4295,4295,4295,0
|
|
20250122,174600,183253335,4295,4295,4295,4295,0
|
|
20250122,174500,183253335,4295,4295,4295,4295,0
|
|
20250122,174400,183253335,4295,4295,4295,4295,0
|
|
20250122,174300,183253335,4295,4295,4295,4295,0
|
|
20250122,174200,183253335,4295,4295,4295,4295,0
|
|
20250122,174100,183253335,4295,4295,4295,4295,0
|
|
20250122,174000,183253335,4295,4295,4295,4295,0
|
|
20250122,173900,183253335,4295,4295,4295,4295,0
|
|
20250122,173800,183253335,4295,4295,4295,4295,0
|
|
20250122,173700,183253335,4295,4295,4295,4295,0
|
|
20250122,173600,183253335,4295,4295,4295,4295,0
|
|
20250122,173500,183253335,4295,4295,4295,4295,0
|
|
20250122,173400,183253335,4295,4295,4295,4295,0
|
|
20250122,173300,183253335,4295,4295,4295,4295,0
|
|
20250122,173200,183253335,4295,4295,4295,4295,0
|
|
20250122,173100,183253335,4295,4295,4295,4295,0
|
|
20250122,173000,183253335,4295,4295,4295,4295,0
|
|
20250122,172900,183253335,4295,4295,4295,4295,0
|
|
20250122,172800,183253335,4295,4295,4295,4295,0
|
|
20250122,172700,183253335,4295,4295,4295,4295,0
|
|
20250122,172600,183253335,4295,4295,4295,4295,0
|
|
20250122,172500,183253335,4295,4295,4295,4295,0
|
|
20250122,172400,183253335,4295,4295,4295,4295,0
|
|
20250122,172300,183253335,4295,4295,4295,4295,0
|
|
20250122,172200,183253335,4295,4295,4295,4295,0
|
|
20250122,172100,183253335,4295,4295,4295,4295,0
|
|
20250122,172000,183253335,4295,4295,4295,4295,607
|
|
20250122,171900,183253335,4295,4295,4295,4295,0
|
|
20250122,171800,183253335,4295,4295,4295,4295,0
|
|
20250122,171700,183253335,4295,4295,4295,4295,0
|
|
20250122,171600,183253335,4295,4295,4295,4295,0
|
|
20250122,171500,183253335,4295,4295,4295,4295,0
|
|
20250122,171400,183253335,4295,4295,4295,4295,0
|
|
20250122,171300,183253335,4295,4295,4295,4295,0
|
|
20250122,171200,183253335,4295,4295,4295,4295,0
|
|
20250122,171100,183253335,4295,4295,4295,4295,0
|
|
20250122,171000,183253335,4295,4295,4295,4295,0
|
|
20250122,170900,183253335,4295,4295,4295,4295,0
|
|
20250122,170800,183253335,4295,4295,4295,4295,0
|
|
20250122,170700,183253335,4295,4295,4295,4295,0
|
|
20250122,170600,183253335,4295,4295,4295,4295,0
|
|
20250122,170500,183253335,4295,4295,4295,4295,0
|
|
20250122,170400,183253335,4295,4295,4295,4295,0
|
|
20250122,170300,183253335,4295,4295,4295,4295,0
|
|
20250122,170200,183253335,4295,4295,4295,4295,0
|
|
20250122,170100,183253335,4295,4295,4295,4295,0
|
|
20250122,170000,183253335,4295,4295,4295,4295,0
|
|
20250122,165900,183253335,4295,4295,4295,4295,0
|
|
20250122,165800,183253335,4295,4295,4295,4295,0
|
|
20250122,165700,183253335,4295,4295,4295,4295,0
|
|
20250122,165600,183253335,4295,4295,4295,4295,0
|
|
20250122,165500,183253335,4295,4295,4295,4295,0
|
|
20250122,165400,183253335,4295,4295,4295,4295,0
|
|
20250122,165300,183253335,4295,4295,4295,4295,0
|
|
20250122,165200,183253335,4295,4295,4295,4295,0
|
|
20250122,165100,183253335,4295,4295,4295,4295,0
|
|
20250122,165000,183253335,4295,4295,4295,4295,607
|
|
20250122,164900,183253335,4295,4295,4295,4295,0
|
|
20250122,164800,183253335,4295,4295,4295,4295,0
|
|
20250122,164700,183253335,4295,4295,4295,4295,0
|
|
20250122,164600,183253335,4295,4295,4295,4295,0
|
|
20250122,164500,183253335,4295,4295,4295,4295,0
|
|
20250122,164400,183253335,4295,4295,4295,4295,0
|
|
20250122,164300,183253335,4295,4295,4295,4295,0
|
|
20250122,164200,183253335,4295,4295,4295,4295,0
|
|
20250122,164100,183253335,4295,4295,4295,4295,0
|
|
20250122,164000,183253335,4295,4295,4295,4295,0
|
|
20250122,163900,183253335,4295,4295,4295,4295,0
|
|
20250122,163800,183253335,4295,4295,4295,4295,0
|
|
20250122,163700,183253335,4295,4295,4295,4295,0
|
|
20250122,163600,183253335,4295,4295,4295,4295,0
|
|
20250122,163500,183253335,4295,4295,4295,4295,0
|
|
20250122,163400,183253335,4295,4295,4295,4295,0
|
|
20250122,163300,183253335,4295,4295,4295,4295,0
|
|
20250122,163200,183253335,4295,4295,4295,4295,0
|
|
20250122,163100,183253335,4295,4295,4295,4295,0
|
|
20250122,163000,183253335,4295,4295,4295,4295,0
|
|
20250122,162900,183253335,4295,4295,4295,4295,0
|
|
20250122,162800,183253335,4295,4295,4295,4295,0
|
|
20250122,162700,183253335,4295,4295,4295,4295,0
|
|
20250122,162600,183253335,4295,4295,4295,4295,0
|
|
20250122,162500,183253335,4295,4295,4295,4295,0
|
|
20250122,162400,183253335,4295,4295,4295,4295,0
|
|
20250122,162300,183253335,4295,4295,4295,4295,0
|
|
20250122,162200,183253335,4295,4295,4295,4295,0
|
|
20250122,162100,183253335,4295,4295,4295,4295,0
|
|
20250122,162000,183253335,4295,4295,4295,4295,607
|
|
20250122,161900,183253335,4295,4295,4295,4295,0
|
|
20250122,161800,183253335,4295,4295,4295,4295,0
|
|
20250122,161700,183253335,4295,4295,4295,4295,0
|
|
20250122,161600,183253335,4295,4295,4295,4295,0
|
|
20250122,161500,183253335,4295,4295,4295,4295,0
|
|
20250122,161400,183253335,4295,4295,4295,4295,0
|
|
20250122,161300,183253335,4295,4295,4295,4295,0
|
|
20250122,161200,183253335,4295,4295,4295,4295,0
|
|
20250122,161100,183253335,4295,4295,4295,4295,0
|
|
20250122,161000,183253335,4295,4295,4295,4295,0
|
|
20250122,160900,183253335,4295,4295,4295,4295,0
|
|
20250122,160800,183253335,4295,4295,4295,4295,0
|
|
20250122,160700,183253335,4295,4295,4295,4295,0
|
|
20250122,160600,183253335,4295,4295,4295,4295,0
|
|
20250122,160500,183253335,4295,4295,4295,4295,0
|
|
20250122,160400,183253335,4295,4295,4295,4295,0
|
|
20250122,160300,183253335,4295,4295,4295,4295,0
|
|
20250122,160200,183253335,4295,4295,4295,4295,0
|
|
20250122,160100,183253335,4295,4295,4295,4295,0
|
|
20250122,160000,183253335,4295,4295,4295,4295,0
|
|
20250122,155900,183253335,4295,4295,4295,4295,0
|
|
20250122,155800,183253335,4295,4295,4295,4295,0
|
|
20250122,155700,183253335,4295,4295,4295,4295,0
|
|
20250122,155600,183253335,4295,4295,4295,4295,0
|
|
20250122,155500,183253335,4295,4295,4295,4295,0
|
|
20250122,155400,183253335,4295,4295,4295,4295,0
|
|
20250122,155300,183253335,4295,4295,4295,4295,0
|
|
20250122,155200,183253335,4295,4295,4295,4295,0
|
|
20250122,155100,183253335,4295,4295,4295,4295,0
|
|
20250122,155000,183253335,4295,4295,4295,4295,607
|
|
20250122,154900,183253335,4295,4295,4295,4295,0
|
|
20250122,154800,183253335,4295,4295,4295,4295,0
|
|
20250122,154700,183253335,4295,4295,4295,4295,0
|
|
20250122,154600,183253335,4295,4295,4295,4295,0
|
|
20250122,154500,183253335,4295,4295,4295,4295,0
|
|
20250122,154400,183253335,4295,4295,4295,4295,0
|
|
20250122,154300,183253335,4295,4295,4295,4295,0
|
|
20250122,154200,183253335,4295,4295,4295,4295,0
|
|
20250122,154100,183253335,4295,4295,4295,4295,0
|
|
20250122,154000,183253335,4295,4295,4295,4295,0
|
|
20250122,153900,183253335,4295,4295,4295,4295,0
|
|
20250122,153800,183253335,4295,4295,4295,4295,0
|
|
20250122,153700,183253335,4295,4295,4295,4295,0
|
|
20250122,153600,183253335,4295,4295,4295,4295,0
|
|
20250122,153500,183253335,4295,4295,4295,4295,0
|
|
20250122,153400,183253335,4295,4295,4295,4295,0
|
|
20250122,153300,183253335,4295,4295,4295,4295,0
|
|
20250122,153200,183253335,4295,4295,4295,4295,0
|
|
20250122,153100,183253335,4295,4295,4295,4295,0
|
|
20250122,153000,183253335,4295,4295,4295,4295,607
|
|
20250122,152900,180646270,4300,4300,4300,4300,0
|
|
20250122,152800,180646270,4300,4300,4300,4300,0
|
|
20250122,152700,180646270,4300,4300,4300,4300,0
|
|
20250122,152600,180646270,4300,4300,4300,4300,0
|
|
20250122,152500,180646270,4300,4300,4300,4300,0
|
|
20250122,152400,180646270,4300,4300,4300,4300,0
|
|
20250122,152300,180646270,4300,4300,4300,4300,0
|
|
20250122,152200,180646270,4300,4300,4300,4300,0
|
|
20250122,152100,180646270,4300,4300,4300,4300,0
|
|
20250122,152000,180646270,4300,4300,4300,4300,0
|
|
20250122,151900,180646270,4300,4300,4300,4300,0
|
|
20250122,151800,180646270,4300,4285,4300,4285,155
|
|
20250122,151700,179980945,4290,4290,4290,4285,269
|
|
20250122,151600,178827155,4290,4295,4295,4290,15
|
|
20250122,151500,178762785,4280,4280,4280,4280,3310
|
|
20250122,151400,164595985,4300,4300,4300,4300,10
|
|
20250122,151300,164552985,4295,4295,4295,4295,0
|
|
20250122,151200,164552985,4295,4295,4295,4295,1484
|
|
20250122,151100,158179205,4295,4285,4295,4285,200
|
|
20250122,151000,157320350,4280,4280,4280,4280,0
|
|
20250122,150900,157320350,4280,4280,4280,4280,0
|
|
20250122,150800,157320350,4280,4280,4280,4280,1
|
|
20250122,150700,157316070,4290,4290,4290,4290,0
|
|
20250122,150600,157316070,4290,4290,4290,4290,0
|
|
20250122,150500,157316070,4290,4290,4290,4290,0
|
|
20250122,150400,157316070,4290,4290,4290,4290,476
|
|
20250122,150300,155274030,4280,4280,4280,4280,0
|
|
20250122,150200,155274030,4280,4280,4280,4280,1000
|
|
20250122,150100,150994030,4280,4280,4280,4280,200
|
|
20250122,150000,150138030,4285,4285,4285,4285,0
|
|
20250122,145900,150138030,4285,4285,4285,4285,23
|
|
20250122,145800,150039475,4280,4280,4280,4280,0
|
|
20250122,145700,150039475,4280,4280,4280,4280,200
|
|
20250122,145600,149183475,4280,4280,4280,4280,200
|
|
20250122,145500,148327475,4280,4280,4280,4280,540
|
|
20250122,145400,146016275,4295,4295,4295,4295,0
|
|
20250122,145300,146016275,4295,4295,4295,4295,0
|
|
20250122,145200,146016275,4295,4295,4295,4295,0
|
|
20250122,145100,146016275,4295,4295,4295,4295,0
|
|
20250122,145000,146016275,4295,4295,4295,4295,0
|
|
20250122,144900,146016275,4295,4295,4295,4295,0
|
|
20250122,144800,146016275,4295,4295,4295,4295,0
|
|
20250122,144700,146016275,4295,4295,4295,4295,0
|
|
20250122,144600,146016275,4295,4295,4295,4295,0
|
|
20250122,144500,146016275,4295,4295,4295,4295,0
|
|
20250122,144400,146016275,4295,4295,4295,4295,0
|
|
20250122,144300,146016275,4295,4285,4295,4280,187
|
|
20250122,144200,145215520,4290,4290,4290,4290,0
|
|
20250122,144100,145215520,4290,4290,4290,4290,0
|
|
20250122,144000,145215520,4290,4290,4290,4290,0
|
|
20250122,143900,145215520,4290,4290,4290,4290,107
|
|
20250122,143800,144756490,4290,4290,4290,4290,0
|
|
20250122,143700,144756490,4290,4290,4290,4290,0
|
|
20250122,143600,144756490,4290,4290,4290,4290,0
|
|
20250122,143500,144756490,4290,4290,4290,4290,0
|
|
20250122,143400,144756490,4290,4290,4290,4290,2
|
|
20250122,143300,144747910,4295,4295,4295,4295,0
|
|
20250122,143200,144747910,4295,4295,4295,4295,0
|
|
20250122,143100,144747910,4295,4295,4295,4295,0
|
|
20250122,143000,144747910,4295,4295,4295,4295,0
|
|
20250122,142900,144747910,4295,4295,4295,4295,94
|
|
20250122,142800,144344180,4295,4295,4295,4295,303
|
|
20250122,142700,143042795,4290,4290,4290,4290,0
|
|
20250122,142600,143042795,4290,4290,4290,4290,27
|
|
20250122,142500,142926965,4290,4290,4290,4290,0
|
|
20250122,142400,142926965,4290,4290,4290,4290,0
|
|
20250122,142300,142926965,4290,4290,4290,4290,0
|
|
20250122,142200,142926965,4290,4290,4290,4290,508
|
|
20250122,142100,140747645,4270,4270,4270,4270,1
|
|
20250122,142000,140743375,4290,4290,4290,4290,0
|
|
20250122,141900,140743375,4290,4290,4290,4290,0
|
|
20250122,141800,140743375,4290,4290,4290,4290,0
|
|
20250122,141700,140743375,4290,4290,4290,4290,0
|
|
20250122,141600,140743375,4290,4290,4290,4290,0
|
|
20250122,141500,140743375,4290,4290,4290,4290,0
|
|
20250122,141400,140743375,4290,4290,4290,4290,11
|
|
20250122,141300,140696185,4295,4295,4295,4295,0
|
|
20250122,141200,140696185,4295,4295,4295,4295,0
|
|
20250122,141100,140696185,4295,4295,4295,4295,0
|
|
20250122,141000,140696185,4295,4295,4295,4295,0
|
|
20250122,140900,140696185,4295,4295,4295,4295,0
|
|
20250122,140800,140696185,4295,4295,4295,4295,0
|
|
20250122,140700,140696185,4295,4295,4295,4295,0
|
|
20250122,140600,140696185,4295,4295,4295,4295,0
|
|
20250122,140500,140696185,4295,4295,4295,4295,5
|
|
20250122,140400,140674710,4295,4295,4295,4295,0
|
|
20250122,140300,140674710,4295,4295,4295,4295,0
|
|
20250122,140200,140674710,4295,4295,4295,4295,1
|
|
20250122,140100,140670415,4270,4270,4270,4270,0
|
|
20250122,140000,140670415,4270,4270,4270,4270,3369
|
|
20250122,135900,126284785,4275,4275,4275,4275,0
|
|
20250122,135800,126284785,4275,4275,4275,4275,2000
|
|
20250122,135700,117734785,4275,4285,4285,4275,7053
|
|
20250122,135600,87566310,4305,4305,4305,4305,0
|
|
20250122,135500,87566310,4305,4305,4305,4305,0
|
|
20250122,135400,87566310,4305,4305,4305,4305,0
|
|
20250122,135300,87566310,4305,4305,4305,4305,0
|
|
20250122,135200,87566310,4305,4305,4305,4305,0
|
|
20250122,135100,87566310,4305,4305,4305,4305,0
|
|
20250122,135000,87566310,4305,4305,4305,4305,0
|
|
20250122,134900,87566310,4305,4305,4305,4305,0
|
|
20250122,134800,87566310,4305,4305,4305,4305,0
|
|
20250122,134700,87566310,4305,4305,4305,4305,0
|
|
20250122,134600,87566310,4305,4305,4305,4305,4
|
|
20250122,134500,87549090,4305,4305,4305,4305,35
|
|
20250122,134400,87398415,4280,4280,4280,4280,0
|
|
20250122,134300,87398415,4280,4280,4280,4280,0
|
|
20250122,134200,87398415,4280,4280,4280,4280,35
|
|
20250122,134100,87248615,4305,4305,4305,4305,0
|
|
20250122,134000,87248615,4305,4305,4305,4305,3000
|
|
20250122,133900,74333615,4280,4280,4280,4280,0
|
|
20250122,133800,74333615,4280,4280,4280,4280,500
|
|
20250122,133700,72193615,4305,4305,4305,4305,0
|
|
20250122,133600,72193615,4305,4305,4305,4305,0
|
|
20250122,133500,72193615,4305,4305,4305,4305,0
|
|
20250122,133400,72193615,4305,4305,4305,4305,0
|
|
20250122,133300,72193615,4305,4295,4305,4275,519
|
|
20250122,133200,69971105,4295,4300,4300,4295,2
|
|
20250122,133100,69962510,4300,4300,4300,4300,0
|
|
20250122,133000,69962510,4300,4300,4300,4300,0
|
|
20250122,132900,69962510,4300,4300,4300,4300,0
|
|
20250122,132800,69962510,4300,4300,4300,4300,0
|
|
20250122,132700,69962510,4300,4300,4300,4300,0
|
|
20250122,132600,69962510,4300,4300,4300,4300,0
|
|
20250122,132500,69962510,4300,4300,4300,4300,0
|
|
20250122,132400,69962510,4300,4300,4300,4300,158
|
|
20250122,132300,69283110,4310,4310,4310,4310,0
|
|
20250122,132200,69283110,4310,4310,4310,4310,0
|
|
20250122,132100,69283110,4310,4310,4310,4310,0
|
|
20250122,132000,69283110,4310,4310,4310,4310,0
|
|
20250122,131900,69283110,4310,4310,4310,4310,0
|
|
20250122,131800,69283110,4310,4310,4310,4310,0
|
|
20250122,131700,69283110,4310,4310,4310,4310,0
|
|
20250122,131600,69283110,4310,4310,4310,4310,0
|
|
20250122,131500,69283110,4310,4310,4310,4310,0
|
|
20250122,131400,69283110,4310,4310,4310,4310,0
|
|
20250122,131300,69283110,4310,4310,4310,4310,0
|
|
20250122,131200,69283110,4310,4310,4310,4310,0
|
|
20250122,131100,69283110,4310,4310,4310,4310,24
|
|
20250122,131000,69179670,4310,4300,4310,4300,350
|
|
20250122,130900,67673670,4300,4300,4300,4300,0
|
|
20250122,130800,67673670,4300,4300,4300,4300,106
|
|
20250122,130700,67217870,4320,4320,4320,4320,1
|
|
20250122,130600,67213550,4320,4320,4320,4300,12
|
|
20250122,130500,67161755,4320,4300,4320,4300,5
|
|
20250122,130400,67140195,4310,4310,4310,4310,0
|
|
20250122,130300,67140195,4310,4310,4310,4310,0
|
|
20250122,130200,67140195,4310,4325,4330,4300,227
|
|
20250122,130100,66158155,4325,4325,4325,4325,0
|
|
20250122,130000,66158155,4325,4325,4325,4325,16
|
|
20250122,125900,66088955,4325,4325,4325,4325,75
|
|
20250122,125800,65764580,4290,4310,4325,4290,2563
|
|
20250122,125700,54689655,4290,4290,4290,4290,0
|
|
20250122,125600,54689655,4290,4300,4300,4290,116
|
|
20250122,125500,54191685,4310,4310,4310,4310,2
|
|
20250122,125400,54183065,4315,4315,4315,4315,0
|
|
20250122,125300,54183065,4315,4315,4315,4315,0
|
|
20250122,125200,54183065,4315,4315,4315,4315,0
|
|
20250122,125100,54183065,4315,4315,4315,4315,0
|
|
20250122,125000,54183065,4315,4315,4315,4315,0
|
|
20250122,124900,54183065,4315,4315,4315,4315,0
|
|
20250122,124800,54183065,4315,4315,4315,4315,0
|
|
20250122,124700,54183065,4315,4315,4315,4315,0
|
|
20250122,124600,54183065,4315,4315,4315,4315,0
|
|
20250122,124500,54183065,4315,4315,4315,4315,19
|
|
20250122,124400,54101080,4315,4315,4315,4315,418
|
|
20250122,124300,52297410,4315,4315,4315,4315,0
|
|
20250122,124200,52297410,4315,4315,4315,4315,0
|
|
20250122,124100,52297410,4315,4310,4315,4310,186
|
|
20250122,124000,51495090,4315,4315,4315,4315,0
|
|
20250122,123900,51495090,4315,4315,4315,4315,0
|
|
20250122,123800,51495090,4315,4315,4315,4315,0
|
|
20250122,123700,51495090,4315,4315,4315,4315,0
|
|
20250122,123600,51495090,4315,4315,4315,4315,0
|
|
20250122,123500,51495090,4315,4315,4315,4315,0
|
|
20250122,123400,51495090,4315,4315,4315,4315,0
|
|
20250122,123300,51495090,4315,4305,4320,4300,1520
|
|
20250122,123200,44944095,4305,4300,4305,4300,1010
|
|
20250122,123100,40596950,4300,4300,4300,4300,0
|
|
20250122,123000,40596950,4300,4300,4300,4300,7
|
|
20250122,122900,40566850,4300,4300,4300,4300,1
|
|
20250122,122800,40562550,4290,4290,4290,4290,24
|
|
20250122,122700,40459590,4300,4300,4300,4300,0
|
|
20250122,122600,40459590,4300,4295,4300,4295,4
|
|
20250122,122500,40442400,4290,4290,4290,4290,2
|
|
20250122,122400,40433820,4290,4295,4300,4290,3
|
|
20250122,122300,40420935,4300,4300,4300,4300,0
|
|
20250122,122200,40420935,4300,4300,4300,4300,1
|
|
20250122,122100,40416635,4295,4295,4295,4295,10
|
|
20250122,122000,40373685,4290,4290,4290,4290,0
|
|
20250122,121900,40373685,4290,4290,4290,4290,0
|
|
20250122,121800,40373685,4290,4290,4290,4290,3
|
|
20250122,121700,40360815,4305,4300,4305,4300,89
|
|
20250122,121600,39977920,4300,4300,4300,4300,0
|
|
20250122,121500,39977920,4300,4300,4300,4300,0
|
|
20250122,121400,39977920,4300,4300,4300,4300,0
|
|
20250122,121300,39977920,4300,4300,4300,4300,50
|
|
20250122,121200,39762920,4305,4305,4305,4305,0
|
|
20250122,121100,39762920,4305,4305,4305,4305,0
|
|
20250122,121000,39762920,4305,4305,4305,4305,0
|
|
20250122,120900,39762920,4305,4305,4305,4305,0
|
|
20250122,120800,39762920,4305,4305,4305,4305,0
|
|
20250122,120700,39762920,4305,4305,4305,4305,0
|
|
20250122,120600,39762920,4305,4305,4305,4305,0
|
|
20250122,120500,39762920,4305,4295,4305,4295,13
|
|
20250122,120400,39706970,4305,4305,4305,4305,0
|
|
20250122,120300,39706970,4305,4295,4305,4295,210
|
|
20250122,120200,38803970,4300,4300,4300,4300,0
|
|
20250122,120100,38803970,4300,4300,4300,4300,0
|
|
20250122,120000,38803970,4300,4300,4300,4300,0
|
|
20250122,115900,38803970,4300,4300,4300,4300,0
|
|
20250122,115800,38803970,4300,4300,4300,4300,0
|
|
20250122,115700,38803970,4300,4300,4300,4300,10
|
|
20250122,115600,38760970,4300,4300,4300,4300,1000
|
|
20250122,115500,34460970,4300,4300,4300,4300,0
|
|
20250122,115400,34460970,4300,4300,4300,4300,50
|
|
20250122,115300,34245970,4300,4295,4300,4295,10
|
|
20250122,115200,34203015,4295,4295,4295,4295,201
|
|
20250122,115100,33339720,4290,4285,4290,4285,1027
|
|
20250122,115000,28937885,4285,4285,4285,4285,0
|
|
20250122,114900,28937885,4285,4285,4285,4285,0
|
|
20250122,114800,28937885,4285,4285,4285,4285,0
|
|
20250122,114700,28937885,4285,4285,4285,4285,0
|
|
20250122,114600,28937885,4285,4285,4285,4285,0
|
|
20250122,114500,28937885,4285,4285,4285,4285,0
|
|
20250122,114400,28937885,4285,4285,4285,4285,0
|
|
20250122,114300,28937885,4285,4285,4285,4285,0
|
|
20250122,114200,28937885,4285,4285,4285,4285,0
|
|
20250122,114100,28937885,4285,4285,4285,4285,0
|
|
20250122,114000,28937885,4285,4285,4285,4285,0
|
|
20250122,113900,28937885,4285,4285,4285,4285,0
|
|
20250122,113800,28937885,4285,4285,4285,4285,0
|
|
20250122,113700,28937885,4285,4285,4285,4285,0
|
|
20250122,113600,28937885,4285,4285,4285,4285,0
|
|
20250122,113500,28937885,4285,4285,4285,4285,0
|
|
20250122,113400,28937885,4285,4285,4285,4285,0
|
|
20250122,113300,28937885,4285,4285,4285,4285,0
|
|
20250122,113200,28937885,4285,4285,4285,4285,0
|
|
20250122,113100,28937885,4285,4285,4285,4285,0
|
|
20250122,113000,28937885,4285,4285,4285,4285,0
|
|
20250122,112900,28937885,4285,4285,4285,4285,0
|
|
20250122,112800,28937885,4285,4285,4285,4285,0
|
|
20250122,112700,28937885,4285,4285,4285,4285,0
|
|
20250122,112600,28937885,4285,4285,4285,4285,0
|
|
20250122,112500,28937885,4285,4285,4285,4285,0
|
|
20250122,112400,28937885,4285,4285,4285,4285,0
|
|
20250122,112300,28937885,4285,4285,4285,4285,0
|
|
20250122,112200,28937885,4285,4285,4285,4285,24
|
|
20250122,112100,28835045,4285,4265,4285,4265,1576
|
|
20250122,112000,22099525,4260,4260,4260,4260,0
|
|
20250122,111900,22099525,4260,4260,4260,4260,0
|
|
20250122,111800,22099525,4260,4260,4260,4260,0
|
|
20250122,111700,22099525,4260,4260,4260,4260,0
|
|
20250122,111600,22099525,4260,4260,4260,4260,0
|
|
20250122,111500,22099525,4260,4260,4260,4260,0
|
|
20250122,111400,22099525,4260,4260,4260,4260,0
|
|
20250122,111300,22099525,4260,4260,4260,4260,0
|
|
20250122,111200,22099525,4260,4260,4260,4260,200
|
|
20250122,111100,21247525,4260,4260,4260,4260,0
|
|
20250122,111000,21247525,4260,4260,4260,4260,0
|
|
20250122,110900,21247525,4260,4260,4260,4260,0
|
|
20250122,110800,21247525,4260,4260,4260,4260,0
|
|
20250122,110700,21247525,4260,4260,4260,4260,0
|
|
20250122,110600,21247525,4260,4260,4260,4260,0
|
|
20250122,110500,21247525,4260,4260,4260,4260,4
|
|
20250122,110400,21230485,4255,4255,4255,4255,0
|
|
20250122,110300,21230485,4255,4255,4255,4255,0
|
|
20250122,110200,21230485,4255,4255,4255,4255,1
|
|
20250122,110100,21226230,4255,4255,4255,4255,0
|
|
20250122,110000,21226230,4255,4255,4255,4255,0
|
|
20250122,105900,21226230,4255,4255,4255,4255,0
|
|
20250122,105800,21226230,4255,4255,4255,4255,0
|
|
20250122,105700,21226230,4255,4255,4255,4255,0
|
|
20250122,105600,21226230,4255,4255,4255,4255,0
|
|
20250122,105500,21226230,4255,4255,4255,4255,0
|
|
20250122,105400,21226230,4255,4255,4255,4255,1
|
|
20250122,105300,21221975,4255,4255,4255,4255,635
|
|
20250122,105200,18520050,4255,4255,4255,4255,0
|
|
20250122,105100,18520050,4255,4255,4255,4255,0
|
|
20250122,105000,18520050,4255,4255,4255,4255,0
|
|
20250122,104900,18520050,4255,4255,4255,4255,461
|
|
20250122,104800,16558495,4255,4255,4255,4255,0
|
|
20250122,104700,16558495,4255,4255,4255,4255,0
|
|
20250122,104600,16558495,4255,4255,4255,4255,1
|
|
20250122,104500,16554240,4245,4245,4245,4245,0
|
|
20250122,104400,16554240,4245,4245,4245,4245,0
|
|
20250122,104300,16554240,4245,4245,4245,4245,0
|
|
20250122,104200,16554240,4245,4245,4245,4245,0
|
|
20250122,104100,16554240,4245,4245,4245,4245,0
|
|
20250122,104000,16554240,4245,4245,4245,4245,0
|
|
20250122,103900,16554240,4245,4245,4245,4245,0
|
|
20250122,103800,16554240,4245,4245,4245,4245,0
|
|
20250122,103700,16554240,4245,4245,4245,4245,0
|
|
20250122,103600,16554240,4245,4245,4245,4245,0
|
|
20250122,103500,16554240,4245,4245,4245,4245,0
|
|
20250122,103400,16554240,4245,4245,4245,4245,0
|
|
20250122,103300,16554240,4245,4245,4245,4245,99
|
|
20250122,103200,16133985,4250,4250,4250,4250,0
|
|
20250122,103100,16133985,4250,4250,4250,4250,0
|
|
20250122,103000,16133985,4250,4250,4250,4250,1
|
|
20250122,102900,16129735,4250,4250,4250,4250,0
|
|
20250122,102800,16129735,4250,4250,4250,4250,0
|
|
20250122,102700,16129735,4250,4250,4250,4250,0
|
|
20250122,102600,16129735,4250,4250,4250,4250,0
|
|
20250122,102500,16129735,4250,4250,4250,4250,1
|
|
20250122,102400,16125485,4255,4255,4255,4255,0
|
|
20250122,102300,16125485,4255,4255,4255,4255,38
|
|
20250122,102200,15963795,4255,4260,4260,4255,1996
|
|
20250122,102100,7470785,4265,4265,4265,4265,0
|
|
20250122,102000,7470785,4265,4265,4265,4265,0
|
|
20250122,101900,7470785,4265,4265,4265,4265,0
|
|
20250122,101800,7470785,4265,4265,4265,4265,0
|
|
20250122,101700,7470785,4265,4265,4265,4265,0
|
|
20250122,101600,7470785,4265,4255,4265,4240,421
|
|
20250122,101500,5683185,4255,4265,4265,4255,212
|
|
20250122,101400,4781005,4265,4265,4265,4265,0
|
|
20250122,101300,4781005,4265,4265,4265,4265,0
|
|
20250122,101200,4781005,4265,4265,4265,4265,2
|
|
20250122,101100,4772475,4255,4255,4255,4255,0
|
|
20250122,101000,4772475,4255,4255,4255,4255,0
|
|
20250122,100900,4772475,4255,4255,4255,4255,0
|
|
20250122,100800,4772475,4255,4255,4255,4255,0
|
|
20250122,100700,4772475,4255,4265,4265,4255,3
|
|
20250122,100600,4759695,4255,4255,4255,4255,0
|
|
20250122,100500,4759695,4255,4255,4255,4255,0
|
|
20250122,100400,4759695,4255,4255,4255,4255,0
|
|
20250122,100300,4759695,4255,4255,4255,4255,0
|
|
20250122,100200,4759695,4255,4255,4255,4255,0
|
|
20250122,100100,4759695,4255,4255,4255,4255,0
|
|
20250122,100000,4759695,4255,4255,4255,4255,0
|
|
20250122,095900,4759695,4255,4255,4255,4255,0
|
|
20250122,095800,4759695,4255,4255,4255,4255,0
|
|
20250122,095700,4759695,4255,4255,4255,4255,0
|
|
20250122,095600,4759695,4255,4255,4255,4255,0
|
|
20250122,095500,4759695,4255,4255,4255,4255,0
|
|
20250122,095400,4759695,4255,4255,4255,4255,0
|
|
20250122,095300,4759695,4255,4255,4255,4255,0
|
|
20250122,095200,4759695,4255,4255,4255,4255,0
|
|
20250122,095100,4759695,4255,4255,4255,4255,0
|
|
20250122,095000,4759695,4255,4255,4255,4255,0
|
|
20250122,094900,4759695,4255,4255,4255,4255,0
|
|
20250122,094800,4759695,4255,4255,4255,4255,0
|
|
20250122,094700,4759695,4255,4255,4255,4255,0
|
|
20250122,094600,4759695,4255,4265,4265,4255,83
|
|
20250122,094500,4405710,4265,4265,4265,4265,1
|
|
20250122,094400,4401445,4265,4265,4265,4265,11
|
|
20250122,094300,4354530,4260,4260,4260,4260,0
|
|
20250122,094200,4354530,4260,4260,4260,4260,0
|
|
20250122,094100,4354530,4260,4260,4260,4260,0
|
|
20250122,094000,4354530,4260,4260,4260,4260,0
|
|
20250122,093900,4354530,4260,4260,4260,4260,0
|
|
20250122,093800,4354530,4260,4260,4260,4260,0
|
|
20250122,093700,4354530,4260,4260,4260,4260,1
|
|
20250122,093600,4350270,4265,4265,4265,4265,0
|
|
20250122,093500,4350270,4265,4265,4265,4265,0
|
|
20250122,093400,4350270,4265,4265,4265,4265,0
|
|
20250122,093300,4350270,4265,4265,4265,4265,2
|
|
20250122,093200,4341740,4250,4250,4250,4250,0
|
|
20250122,093100,4341740,4250,4250,4250,4250,0
|
|
20250122,093000,4341740,4250,4250,4250,4250,0
|
|
20250122,092900,4341740,4250,4250,4250,4250,0
|
|
20250122,092800,4341740,4250,4250,4250,4250,0
|
|
20250122,092700,4341740,4250,4255,4255,4250,23
|
|
20250122,092600,4243980,4265,4265,4265,4265,0
|
|
20250122,092500,4243980,4265,4265,4265,4265,1
|
|
20250122,092400,4239715,4270,4270,4270,4270,0
|
|
20250122,092300,4239715,4270,4270,4270,4270,7
|
|
20250122,092200,4209825,4270,4270,4270,4270,0
|
|
20250122,092100,4209825,4270,4270,4270,4270,0
|
|
20250122,092000,4209825,4270,4270,4270,4270,0
|
|
20250122,091900,4209825,4270,4270,4270,4270,43
|
|
20250122,091800,4026215,4275,4275,4275,4275,0
|
|
20250122,091700,4026215,4275,4275,4275,4275,0
|
|
20250122,091600,4026215,4275,4275,4275,4275,0
|
|
20250122,091500,4026215,4275,4275,4275,4275,0
|
|
20250122,091400,4026215,4275,4275,4275,4275,0
|
|
20250122,091300,4026215,4275,4270,4275,4270,187
|
|
20250122,091200,3227430,4270,4270,4270,4270,0
|
|
20250122,091100,3227430,4270,4270,4270,4270,92
|
|
20250122,091000,2834590,4270,4270,4270,4270,90
|
|
20250122,090900,2450290,4270,4270,4270,4270,20
|
|
20250122,090800,2364890,4255,4255,4255,4255,20
|
|
20250122,090700,2279790,4255,4255,4255,4255,0
|
|
20250122,090600,2279790,4255,4255,4255,4255,0
|
|
20250122,090500,2279790,4255,4255,4255,4255,0
|
|
20250122,090400,2279790,4255,4255,4255,4255,0
|
|
20250122,090300,2279790,4255,4255,4255,4255,37
|
|
20250122,090200,2122355,4255,4260,4260,4255,288
|
|
20250122,090100,896645,4265,4260,4265,4260,36
|
|
20250122,090000,743240,4255,4245,4255,4245,175
|