651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,194800,275456070,4330,4330,4330,4330,192
|
|
20250115,194700,275456070,4330,4330,4330,4330,0
|
|
20250115,194600,275456070,4330,4330,4330,4330,0
|
|
20250115,194500,275456070,4330,4330,4330,4330,0
|
|
20250115,194400,275456070,4330,4330,4330,4330,0
|
|
20250115,194300,275456070,4330,4330,4330,4330,0
|
|
20250115,194200,275456070,4330,4330,4330,4330,0
|
|
20250115,194100,275456070,4330,4330,4330,4330,0
|
|
20250115,194000,275456070,4330,4330,4330,4330,0
|
|
20250115,193900,275456070,4330,4330,4330,4330,0
|
|
20250115,193800,275456070,4330,4330,4330,4330,0
|
|
20250115,193700,275456070,4330,4330,4330,4330,0
|
|
20250115,193600,275456070,4330,4330,4330,4330,0
|
|
20250115,193500,275456070,4330,4330,4330,4330,0
|
|
20250115,193400,275456070,4330,4330,4330,4330,0
|
|
20250115,193300,275456070,4330,4330,4330,4330,0
|
|
20250115,193200,275456070,4330,4330,4330,4330,0
|
|
20250115,193100,275456070,4330,4330,4330,4330,0
|
|
20250115,193000,275456070,4330,4330,4330,4330,0
|
|
20250115,192900,275456070,4330,4330,4330,4330,0
|
|
20250115,192800,275456070,4330,4330,4330,4330,0
|
|
20250115,192700,275456070,4330,4330,4330,4330,0
|
|
20250115,192600,275456070,4330,4330,4330,4330,0
|
|
20250115,192500,275456070,4330,4330,4330,4330,0
|
|
20250115,192400,275456070,4330,4330,4330,4330,0
|
|
20250115,192300,275456070,4330,4330,4330,4330,0
|
|
20250115,192200,275456070,4330,4330,4330,4330,0
|
|
20250115,192100,275456070,4330,4330,4330,4330,0
|
|
20250115,192000,275456070,4330,4330,4330,4330,0
|
|
20250115,191900,275456070,4330,4330,4330,4330,0
|
|
20250115,191800,275456070,4330,4330,4330,4330,192
|
|
20250115,191700,275456070,4330,4330,4330,4330,0
|
|
20250115,191600,275456070,4330,4330,4330,4330,0
|
|
20250115,191500,275456070,4330,4330,4330,4330,0
|
|
20250115,191400,275456070,4330,4330,4330,4330,0
|
|
20250115,191300,275456070,4330,4330,4330,4330,0
|
|
20250115,191200,275456070,4330,4330,4330,4330,0
|
|
20250115,191100,275456070,4330,4330,4330,4330,0
|
|
20250115,191000,275456070,4330,4330,4330,4330,0
|
|
20250115,190900,275456070,4330,4330,4330,4330,0
|
|
20250115,190800,275456070,4330,4330,4330,4330,0
|
|
20250115,190700,275456070,4330,4330,4330,4330,0
|
|
20250115,190600,275456070,4330,4330,4330,4330,0
|
|
20250115,190500,275456070,4330,4330,4330,4330,0
|
|
20250115,190400,275456070,4330,4330,4330,4330,0
|
|
20250115,190300,275456070,4330,4330,4330,4330,0
|
|
20250115,190200,275456070,4330,4330,4330,4330,0
|
|
20250115,190100,275456070,4330,4330,4330,4330,0
|
|
20250115,190000,275456070,4330,4330,4330,4330,0
|
|
20250115,185900,275456070,4330,4330,4330,4330,0
|
|
20250115,185800,275456070,4330,4330,4330,4330,0
|
|
20250115,185700,275456070,4330,4330,4330,4330,0
|
|
20250115,185600,275456070,4330,4330,4330,4330,0
|
|
20250115,185500,275456070,4330,4330,4330,4330,0
|
|
20250115,185400,275456070,4330,4330,4330,4330,0
|
|
20250115,185300,275456070,4330,4330,4330,4330,0
|
|
20250115,185200,275456070,4330,4330,4330,4330,0
|
|
20250115,185100,275456070,4330,4330,4330,4330,0
|
|
20250115,185000,275456070,4330,4330,4330,4330,0
|
|
20250115,184900,275456070,4330,4330,4330,4330,0
|
|
20250115,184800,275456070,4330,4330,4330,4330,192
|
|
20250115,184700,275456070,4330,4330,4330,4330,0
|
|
20250115,184600,275456070,4330,4330,4330,4330,0
|
|
20250115,184500,275456070,4330,4330,4330,4330,0
|
|
20250115,184400,275456070,4330,4330,4330,4330,0
|
|
20250115,184300,275456070,4330,4330,4330,4330,0
|
|
20250115,184200,275456070,4330,4330,4330,4330,0
|
|
20250115,184100,275456070,4330,4330,4330,4330,0
|
|
20250115,184000,275456070,4330,4330,4330,4330,0
|
|
20250115,183900,275456070,4330,4330,4330,4330,0
|
|
20250115,183800,275456070,4330,4330,4330,4330,0
|
|
20250115,183700,275456070,4330,4330,4330,4330,0
|
|
20250115,183600,275456070,4330,4330,4330,4330,0
|
|
20250115,183500,275456070,4330,4330,4330,4330,0
|
|
20250115,183400,275456070,4330,4330,4330,4330,0
|
|
20250115,183300,275456070,4330,4330,4330,4330,0
|
|
20250115,183200,275456070,4330,4330,4330,4330,0
|
|
20250115,183100,275456070,4330,4330,4330,4330,0
|
|
20250115,183000,275456070,4330,4330,4330,4330,0
|
|
20250115,182900,275456070,4330,4330,4330,4330,0
|
|
20250115,182800,275456070,4330,4330,4330,4330,0
|
|
20250115,182700,275456070,4330,4330,4330,4330,0
|
|
20250115,182600,275456070,4330,4330,4330,4330,0
|
|
20250115,182500,275456070,4330,4330,4330,4330,0
|
|
20250115,182400,275456070,4330,4330,4330,4330,0
|
|
20250115,182300,275456070,4330,4330,4330,4330,0
|
|
20250115,182200,275456070,4330,4330,4330,4330,0
|
|
20250115,182100,275456070,4330,4330,4330,4330,0
|
|
20250115,182000,275456070,4330,4330,4330,4330,0
|
|
20250115,181900,275456070,4330,4330,4330,4330,0
|
|
20250115,181800,275456070,4330,4330,4330,4330,192
|
|
20250115,181700,275456070,4330,4330,4330,4330,0
|
|
20250115,181600,275456070,4330,4330,4330,4330,0
|
|
20250115,181500,275456070,4330,4330,4330,4330,0
|
|
20250115,181400,275456070,4330,4330,4330,4330,0
|
|
20250115,181300,275456070,4330,4330,4330,4330,0
|
|
20250115,181200,275456070,4330,4330,4330,4330,0
|
|
20250115,181100,275456070,4330,4330,4330,4330,0
|
|
20250115,181000,275456070,4330,4330,4330,4330,0
|
|
20250115,180900,275456070,4330,4330,4330,4330,0
|
|
20250115,180800,275456070,4330,4330,4330,4330,0
|
|
20250115,180700,275456070,4330,4330,4330,4330,0
|
|
20250115,180600,275456070,4330,4330,4330,4330,0
|
|
20250115,180500,275456070,4330,4330,4330,4330,0
|
|
20250115,180400,275456070,4330,4330,4330,4330,0
|
|
20250115,180300,275456070,4330,4330,4330,4330,0
|
|
20250115,180200,275456070,4330,4330,4330,4330,0
|
|
20250115,180100,275456070,4330,4330,4330,4330,0
|
|
20250115,180000,275456070,4330,4330,4330,4330,0
|
|
20250115,175900,275456070,4330,4330,4330,4330,0
|
|
20250115,175800,275456070,4330,4330,4330,4330,0
|
|
20250115,175700,275456070,4330,4330,4330,4330,0
|
|
20250115,175600,275456070,4330,4330,4330,4330,0
|
|
20250115,175500,275456070,4330,4330,4330,4330,0
|
|
20250115,175400,275456070,4330,4330,4330,4330,0
|
|
20250115,175300,275456070,4330,4330,4330,4330,0
|
|
20250115,175200,275456070,4330,4330,4330,4330,0
|
|
20250115,175100,275456070,4330,4330,4330,4330,0
|
|
20250115,175000,275456070,4330,4330,4330,4330,0
|
|
20250115,174900,275456070,4330,4330,4330,4330,0
|
|
20250115,174800,275456070,4330,4330,4330,4330,192
|
|
20250115,174700,275456070,4330,4330,4330,4330,0
|
|
20250115,174600,275456070,4330,4330,4330,4330,0
|
|
20250115,174500,275456070,4330,4330,4330,4330,0
|
|
20250115,174400,275456070,4330,4330,4330,4330,0
|
|
20250115,174300,275456070,4330,4330,4330,4330,0
|
|
20250115,174200,275456070,4330,4330,4330,4330,0
|
|
20250115,174100,275456070,4330,4330,4330,4330,0
|
|
20250115,174000,275456070,4330,4330,4330,4330,0
|
|
20250115,173900,275456070,4330,4330,4330,4330,0
|
|
20250115,173800,275456070,4330,4330,4330,4330,0
|
|
20250115,173700,275456070,4330,4330,4330,4330,0
|
|
20250115,173600,275456070,4330,4330,4330,4330,0
|
|
20250115,173500,275456070,4330,4330,4330,4330,0
|
|
20250115,173400,275456070,4330,4330,4330,4330,0
|
|
20250115,173300,275456070,4330,4330,4330,4330,0
|
|
20250115,173200,275456070,4330,4330,4330,4330,0
|
|
20250115,173100,275456070,4330,4330,4330,4330,0
|
|
20250115,173000,275456070,4330,4330,4330,4330,0
|
|
20250115,172900,275456070,4330,4330,4330,4330,0
|
|
20250115,172800,275456070,4330,4330,4330,4330,0
|
|
20250115,172700,275456070,4330,4330,4330,4330,0
|
|
20250115,172600,275456070,4330,4330,4330,4330,0
|
|
20250115,172500,275456070,4330,4330,4330,4330,0
|
|
20250115,172400,275456070,4330,4330,4330,4330,0
|
|
20250115,172300,275456070,4330,4330,4330,4330,0
|
|
20250115,172200,275456070,4330,4330,4330,4330,0
|
|
20250115,172100,275456070,4330,4330,4330,4330,0
|
|
20250115,172000,275456070,4330,4330,4330,4330,0
|
|
20250115,171900,275456070,4330,4330,4330,4330,0
|
|
20250115,171800,275456070,4330,4330,4330,4330,192
|
|
20250115,171700,275456070,4330,4330,4330,4330,0
|
|
20250115,171600,275456070,4330,4330,4330,4330,0
|
|
20250115,171500,275456070,4330,4330,4330,4330,0
|
|
20250115,171400,275456070,4330,4330,4330,4330,0
|
|
20250115,171300,275456070,4330,4330,4330,4330,0
|
|
20250115,171200,275456070,4330,4330,4330,4330,0
|
|
20250115,171100,275456070,4330,4330,4330,4330,0
|
|
20250115,171000,275456070,4330,4330,4330,4330,0
|
|
20250115,170900,275456070,4330,4330,4330,4330,0
|
|
20250115,170800,275456070,4330,4330,4330,4330,0
|
|
20250115,170700,275456070,4330,4330,4330,4330,0
|
|
20250115,170600,275456070,4330,4330,4330,4330,0
|
|
20250115,170500,275456070,4330,4330,4330,4330,0
|
|
20250115,170400,275456070,4330,4330,4330,4330,0
|
|
20250115,170300,275456070,4330,4330,4330,4330,0
|
|
20250115,170200,275456070,4330,4330,4330,4330,0
|
|
20250115,170100,275456070,4330,4330,4330,4330,0
|
|
20250115,170000,275456070,4330,4330,4330,4330,0
|
|
20250115,165900,275456070,4330,4330,4330,4330,0
|
|
20250115,165800,275456070,4330,4330,4330,4330,0
|
|
20250115,165700,275456070,4330,4330,4330,4330,0
|
|
20250115,165600,275456070,4330,4330,4330,4330,0
|
|
20250115,165500,275456070,4330,4330,4330,4330,0
|
|
20250115,165400,275456070,4330,4330,4330,4330,0
|
|
20250115,165300,275456070,4330,4330,4330,4330,0
|
|
20250115,165200,275456070,4330,4330,4330,4330,0
|
|
20250115,165100,275456070,4330,4330,4330,4330,0
|
|
20250115,165000,275456070,4330,4330,4330,4330,0
|
|
20250115,164900,275456070,4330,4330,4330,4330,0
|
|
20250115,164800,275456070,4330,4330,4330,4330,192
|
|
20250115,164700,275456070,4330,4330,4330,4330,0
|
|
20250115,164600,275456070,4330,4330,4330,4330,0
|
|
20250115,164500,275456070,4330,4330,4330,4330,0
|
|
20250115,164400,275456070,4330,4330,4330,4330,0
|
|
20250115,164300,275456070,4330,4330,4330,4330,0
|
|
20250115,164200,275456070,4330,4330,4330,4330,0
|
|
20250115,164100,275456070,4330,4330,4330,4330,0
|
|
20250115,164000,275456070,4330,4330,4330,4330,0
|
|
20250115,163900,275456070,4330,4330,4330,4330,0
|
|
20250115,163800,275456070,4330,4330,4330,4330,0
|
|
20250115,163700,275456070,4330,4330,4330,4330,0
|
|
20250115,163600,275456070,4330,4330,4330,4330,0
|
|
20250115,163500,275456070,4330,4330,4330,4330,0
|
|
20250115,163400,275456070,4330,4330,4330,4330,0
|
|
20250115,163300,275456070,4330,4330,4330,4330,0
|
|
20250115,163200,275456070,4330,4330,4330,4330,0
|
|
20250115,163100,275456070,4330,4330,4330,4330,0
|
|
20250115,163000,275456070,4330,4330,4330,4330,0
|
|
20250115,162900,275456070,4330,4330,4330,4330,0
|
|
20250115,162800,275456070,4330,4330,4330,4330,0
|
|
20250115,162700,275456070,4330,4330,4330,4330,0
|
|
20250115,162600,275456070,4330,4330,4330,4330,0
|
|
20250115,162500,275456070,4330,4330,4330,4330,0
|
|
20250115,162400,275456070,4330,4330,4330,4330,0
|
|
20250115,162300,275456070,4330,4330,4330,4330,0
|
|
20250115,162200,275456070,4330,4330,4330,4330,0
|
|
20250115,162100,275456070,4330,4330,4330,4330,0
|
|
20250115,162000,275456070,4330,4330,4330,4330,0
|
|
20250115,161900,275456070,4330,4330,4330,4330,0
|
|
20250115,161800,275456070,4330,4330,4330,4330,192
|
|
20250115,161700,275456070,4330,4330,4330,4330,0
|
|
20250115,161600,275456070,4330,4330,4330,4330,0
|
|
20250115,161500,275456070,4330,4330,4330,4330,0
|
|
20250115,161400,275456070,4330,4330,4330,4330,0
|
|
20250115,161300,275456070,4330,4330,4330,4330,0
|
|
20250115,161200,275456070,4330,4330,4330,4330,0
|
|
20250115,161100,275456070,4330,4330,4330,4330,0
|
|
20250115,161000,275456070,4330,4330,4330,4330,0
|
|
20250115,160900,275456070,4330,4330,4330,4330,0
|
|
20250115,160800,275456070,4330,4330,4330,4330,0
|
|
20250115,160700,275456070,4330,4330,4330,4330,0
|
|
20250115,160600,275456070,4330,4330,4330,4330,0
|
|
20250115,160500,275456070,4330,4330,4330,4330,0
|
|
20250115,160400,275456070,4330,4330,4330,4330,0
|
|
20250115,160300,275456070,4330,4330,4330,4330,0
|
|
20250115,160200,275456070,4330,4330,4330,4330,0
|
|
20250115,160100,275456070,4330,4330,4330,4330,0
|
|
20250115,160000,275456070,4330,4330,4330,4330,0
|
|
20250115,155900,275456070,4330,4330,4330,4330,0
|
|
20250115,155800,275456070,4330,4330,4330,4330,0
|
|
20250115,155700,275456070,4330,4330,4330,4330,0
|
|
20250115,155600,275456070,4330,4330,4330,4330,0
|
|
20250115,155500,275456070,4330,4330,4330,4330,0
|
|
20250115,155400,275456070,4330,4330,4330,4330,0
|
|
20250115,155300,275456070,4330,4330,4330,4330,0
|
|
20250115,155200,275456070,4330,4330,4330,4330,0
|
|
20250115,155100,275456070,4330,4330,4330,4330,0
|
|
20250115,155000,275456070,4330,4330,4330,4330,0
|
|
20250115,154900,275456070,4330,4330,4330,4330,0
|
|
20250115,154800,275456070,4330,4330,4330,4330,192
|
|
20250115,154700,275456070,4330,4330,4330,4330,0
|
|
20250115,154600,275456070,4330,4330,4330,4330,0
|
|
20250115,154500,275456070,4330,4330,4330,4330,0
|
|
20250115,154400,275456070,4330,4330,4330,4330,0
|
|
20250115,154300,275456070,4330,4330,4330,4330,0
|
|
20250115,154200,275456070,4330,4330,4330,4330,0
|
|
20250115,154100,275456070,4330,4330,4330,4330,0
|
|
20250115,154000,275456070,4330,4330,4330,4330,0
|
|
20250115,153900,275456070,4330,4330,4330,4330,0
|
|
20250115,153800,275456070,4330,4330,4330,4330,0
|
|
20250115,153700,275456070,4330,4330,4330,4330,0
|
|
20250115,153600,275456070,4330,4330,4330,4330,0
|
|
20250115,153500,275456070,4330,4330,4330,4330,0
|
|
20250115,153400,275456070,4330,4330,4330,4330,0
|
|
20250115,153300,275456070,4330,4330,4330,4330,0
|
|
20250115,153200,275456070,4330,4330,4330,4330,0
|
|
20250115,153100,275456070,4330,4330,4330,4330,0
|
|
20250115,153000,275456070,4330,4330,4330,4330,192
|
|
20250115,152900,274624710,4350,4350,4350,4350,0
|
|
20250115,152800,274624710,4350,4350,4350,4350,0
|
|
20250115,152700,274624710,4350,4350,4350,4350,0
|
|
20250115,152600,274624710,4350,4350,4350,4350,0
|
|
20250115,152500,274624710,4350,4350,4350,4350,0
|
|
20250115,152400,274624710,4350,4350,4350,4350,0
|
|
20250115,152300,274624710,4350,4350,4350,4350,0
|
|
20250115,152200,274624710,4350,4350,4350,4350,0
|
|
20250115,152100,274624710,4350,4350,4350,4350,0
|
|
20250115,152000,274624710,4350,4350,4350,4350,0
|
|
20250115,151900,274624710,4350,4350,4350,4350,0
|
|
20250115,151800,274624710,4350,4350,4350,4350,0
|
|
20250115,151700,274624710,4350,4350,4350,4350,0
|
|
20250115,151600,274624710,4350,4350,4350,4350,0
|
|
20250115,151500,274624710,4350,4350,4350,4350,0
|
|
20250115,151400,274624710,4350,4350,4350,4350,0
|
|
20250115,151300,274624710,4350,4350,4350,4350,0
|
|
20250115,151200,274624710,4350,4350,4350,4350,0
|
|
20250115,151100,274624710,4350,4350,4350,4350,0
|
|
20250115,151000,274624710,4350,4350,4350,4350,0
|
|
20250115,150900,274624710,4350,4350,4350,4350,25
|
|
20250115,150800,274515960,4340,4335,4340,4335,100
|
|
20250115,150700,274081990,4335,4335,4335,4335,200
|
|
20250115,150600,273214990,4335,4335,4335,4335,217
|
|
20250115,150500,272274295,4335,4335,4335,4335,0
|
|
20250115,150400,272274295,4335,4335,4335,4335,0
|
|
20250115,150300,272274295,4335,4335,4335,4335,108
|
|
20250115,150200,271806115,4330,4330,4330,4330,149
|
|
20250115,150100,271160945,4330,4330,4330,4330,0
|
|
20250115,150000,271160945,4330,4320,4330,4320,391
|
|
20250115,145900,269471815,4325,4325,4325,4325,11
|
|
20250115,145800,269424240,4335,4335,4335,4335,0
|
|
20250115,145700,269424240,4335,4335,4335,4335,788
|
|
20250115,145600,266008260,4330,4330,4330,4330,0
|
|
20250115,145500,266008260,4330,4330,4330,4330,149
|
|
20250115,145400,265363090,4330,4330,4330,4330,0
|
|
20250115,145300,265363090,4330,4330,4330,4330,0
|
|
20250115,145200,265363090,4330,4330,4330,4330,0
|
|
20250115,145100,265363090,4330,4330,4330,4330,0
|
|
20250115,145000,265363090,4330,4330,4330,4330,1
|
|
20250115,144900,265358760,4325,4325,4325,4325,164
|
|
20250115,144800,264649460,4330,4330,4330,4330,0
|
|
20250115,144700,264649460,4330,4330,4330,4330,0
|
|
20250115,144600,264649460,4330,4330,4330,4330,0
|
|
20250115,144500,264649460,4330,4330,4330,4330,0
|
|
20250115,144400,264649460,4330,4330,4330,4330,0
|
|
20250115,144300,264649460,4330,4330,4330,4330,0
|
|
20250115,144200,264649460,4330,4330,4330,4330,0
|
|
20250115,144100,264649460,4330,4330,4330,4330,0
|
|
20250115,144000,264649460,4330,4330,4330,4330,0
|
|
20250115,143900,264649460,4330,4330,4330,4330,0
|
|
20250115,143800,264649460,4330,4330,4330,4330,0
|
|
20250115,143700,264649460,4330,4330,4330,4330,0
|
|
20250115,143600,264649460,4330,4330,4330,4330,0
|
|
20250115,143500,264649460,4330,4330,4330,4330,0
|
|
20250115,143400,264649460,4330,4330,4330,4330,0
|
|
20250115,143300,264649460,4330,4330,4330,4330,0
|
|
20250115,143200,264649460,4330,4330,4330,4330,0
|
|
20250115,143100,264649460,4330,4330,4330,4330,0
|
|
20250115,143000,264649460,4330,4330,4330,4330,0
|
|
20250115,142900,264649460,4330,4330,4330,4330,1
|
|
20250115,142800,264645130,4325,4340,4340,4325,241
|
|
20250115,142700,263602425,4340,4340,4340,4340,0
|
|
20250115,142600,263602425,4340,4340,4340,4340,1
|
|
20250115,142500,263598085,4340,4340,4340,4340,0
|
|
20250115,142400,263598085,4340,4340,4340,4340,0
|
|
20250115,142300,263598085,4340,4340,4340,4340,0
|
|
20250115,142200,263598085,4340,4340,4340,4340,0
|
|
20250115,142100,263598085,4340,4340,4340,4340,0
|
|
20250115,142000,263598085,4340,4340,4340,4340,0
|
|
20250115,141900,263598085,4340,4340,4340,4340,1
|
|
20250115,141800,263593745,4330,4330,4330,4330,0
|
|
20250115,141700,263593745,4330,4330,4330,4330,0
|
|
20250115,141600,263593745,4330,4330,4330,4330,0
|
|
20250115,141500,263593745,4330,4330,4330,4330,0
|
|
20250115,141400,263593745,4330,4330,4330,4330,0
|
|
20250115,141300,263593745,4330,4330,4330,4330,0
|
|
20250115,141200,263593745,4330,4330,4330,4330,0
|
|
20250115,141100,263593745,4330,4330,4330,4330,0
|
|
20250115,141000,263593745,4330,4330,4330,4330,0
|
|
20250115,140900,263593745,4330,4330,4330,4330,0
|
|
20250115,140800,263593745,4330,4330,4330,4330,0
|
|
20250115,140700,263593745,4330,4330,4330,4330,0
|
|
20250115,140600,263593745,4330,4330,4330,4330,0
|
|
20250115,140500,263593745,4330,4330,4330,4330,84
|
|
20250115,140400,263230025,4340,4340,4340,4340,0
|
|
20250115,140300,263230025,4340,4340,4340,4340,0
|
|
20250115,140200,263230025,4340,4340,4340,4340,0
|
|
20250115,140100,263230025,4340,4340,4340,4340,0
|
|
20250115,140000,263230025,4340,4340,4340,4340,0
|
|
20250115,135900,263230025,4340,4340,4340,4340,20
|
|
20250115,135800,263143225,4340,4340,4340,4340,0
|
|
20250115,135700,263143225,4340,4340,4340,4340,1
|
|
20250115,135600,263138885,4330,4330,4330,4330,0
|
|
20250115,135500,263138885,4330,4330,4330,4330,0
|
|
20250115,135400,263138885,4330,4330,4330,4330,0
|
|
20250115,135300,263138885,4330,4330,4330,4330,0
|
|
20250115,135200,263138885,4330,4330,4330,4330,0
|
|
20250115,135100,263138885,4330,4330,4330,4330,0
|
|
20250115,135000,263138885,4330,4330,4330,4330,0
|
|
20250115,134900,263138885,4330,4330,4330,4330,0
|
|
20250115,134800,263138885,4330,4330,4330,4330,0
|
|
20250115,134700,263138885,4330,4330,4330,4330,0
|
|
20250115,134600,263138885,4330,4330,4330,4330,0
|
|
20250115,134500,263138885,4330,4330,4330,4330,0
|
|
20250115,134400,263138885,4330,4330,4330,4330,0
|
|
20250115,134300,263138885,4330,4330,4330,4330,0
|
|
20250115,134200,263138885,4330,4330,4330,4330,0
|
|
20250115,134100,263138885,4330,4330,4330,4330,0
|
|
20250115,134000,263138885,4330,4330,4330,4330,0
|
|
20250115,133900,263138885,4330,4330,4330,4330,0
|
|
20250115,133800,263138885,4330,4330,4330,4330,0
|
|
20250115,133700,263138885,4330,4330,4330,4330,32
|
|
20250115,133600,263000325,4330,4330,4330,4330,20
|
|
20250115,133500,262913725,4330,4330,4330,4330,0
|
|
20250115,133400,262913725,4330,4330,4330,4330,0
|
|
20250115,133300,262913725,4330,4330,4330,4330,0
|
|
20250115,133200,262913725,4330,4330,4330,4330,0
|
|
20250115,133100,262913725,4330,4330,4330,4330,0
|
|
20250115,133000,262913725,4330,4330,4330,4330,0
|
|
20250115,132900,262913725,4330,4330,4330,4330,0
|
|
20250115,132800,262913725,4330,4330,4330,4330,1
|
|
20250115,132700,262909395,4335,4335,4335,4335,0
|
|
20250115,132600,262909395,4335,4335,4335,4335,0
|
|
20250115,132500,262909395,4335,4335,4335,4335,0
|
|
20250115,132400,262909395,4335,4335,4335,4335,20
|
|
20250115,132300,262822695,4335,4335,4335,4335,20
|
|
20250115,132200,262735995,4335,4335,4335,4335,10
|
|
20250115,132100,262692645,4330,4335,4335,4330,70
|
|
20250115,132000,262389295,4335,4335,4335,4335,149
|
|
20250115,131900,261743380,4335,4335,4335,4335,100
|
|
20250115,131800,261309880,4325,4325,4325,4325,0
|
|
20250115,131700,261309880,4325,4325,4325,4325,0
|
|
20250115,131600,261309880,4325,4325,4325,4325,0
|
|
20250115,131500,261309880,4325,4325,4325,4325,1
|
|
20250115,131400,261305555,4325,4325,4325,4325,5
|
|
20250115,131300,261283930,4330,4330,4330,4330,10
|
|
20250115,131200,261240630,4315,4315,4315,4315,0
|
|
20250115,131100,261240630,4315,4315,4315,4315,0
|
|
20250115,131000,261240630,4315,4315,4315,4315,0
|
|
20250115,130900,261240630,4315,4315,4315,4315,0
|
|
20250115,130800,261240630,4315,4315,4315,4315,0
|
|
20250115,130700,261240630,4315,4310,4345,4300,5000
|
|
20250115,130600,239693695,4315,4335,4335,4315,6431
|
|
20250115,130500,211908640,4335,4340,4340,4335,604
|
|
20250115,130400,209288280,4340,4340,4340,4340,0
|
|
20250115,130300,209288280,4340,4340,4340,4340,0
|
|
20250115,130200,209288280,4340,4340,4340,4340,0
|
|
20250115,130100,209288280,4340,4340,4340,4340,0
|
|
20250115,130000,209288280,4340,4340,4340,4340,0
|
|
20250115,125900,209288280,4340,4340,4340,4340,36
|
|
20250115,125800,209132040,4340,4340,4340,4340,0
|
|
20250115,125700,209132040,4340,4340,4340,4340,300
|
|
20250115,125600,207830040,4340,4340,4340,4340,100
|
|
20250115,125500,207396040,4335,4340,4340,4335,969
|
|
20250115,125400,203195395,4350,4350,4350,4350,0
|
|
20250115,125300,203195395,4350,4350,4350,4350,0
|
|
20250115,125200,203195395,4350,4350,4350,4350,15
|
|
20250115,125100,203130145,4350,4350,4350,4350,0
|
|
20250115,125000,203130145,4350,4350,4350,4350,0
|
|
20250115,124900,203130145,4350,4350,4350,4350,0
|
|
20250115,124800,203130145,4350,4350,4350,4350,0
|
|
20250115,124700,203130145,4350,4350,4350,4350,0
|
|
20250115,124600,203130145,4350,4350,4350,4350,0
|
|
20250115,124500,203130145,4350,4350,4350,4350,0
|
|
20250115,124400,203130145,4350,4350,4350,4350,0
|
|
20250115,124300,203130145,4350,4350,4350,4350,0
|
|
20250115,124200,203130145,4350,4350,4350,4350,0
|
|
20250115,124100,203130145,4350,4350,4350,4350,0
|
|
20250115,124000,203130145,4350,4350,4350,4350,100
|
|
20250115,123900,202695145,4350,4350,4350,4350,0
|
|
20250115,123800,202695145,4350,4350,4350,4350,0
|
|
20250115,123700,202695145,4350,4350,4350,4350,0
|
|
20250115,123600,202695145,4350,4350,4350,4350,0
|
|
20250115,123500,202695145,4350,4350,4350,4350,0
|
|
20250115,123400,202695145,4350,4350,4350,4350,0
|
|
20250115,123300,202695145,4350,4350,4350,4350,0
|
|
20250115,123200,202695145,4350,4350,4350,4350,0
|
|
20250115,123100,202695145,4350,4350,4350,4350,0
|
|
20250115,123000,202695145,4350,4350,4350,4350,0
|
|
20250115,122900,202695145,4350,4350,4350,4350,1
|
|
20250115,122800,202690795,4350,4350,4350,4350,0
|
|
20250115,122700,202690795,4350,4350,4350,4350,0
|
|
20250115,122600,202690795,4350,4350,4350,4350,0
|
|
20250115,122500,202690795,4350,4350,4350,4350,0
|
|
20250115,122400,202690795,4350,4350,4350,4350,0
|
|
20250115,122300,202690795,4350,4350,4350,4350,0
|
|
20250115,122200,202690795,4350,4350,4350,4350,0
|
|
20250115,122100,202690795,4350,4350,4350,4350,0
|
|
20250115,122000,202690795,4350,4350,4350,4350,0
|
|
20250115,121900,202690795,4350,4350,4350,4350,0
|
|
20250115,121800,202690795,4350,4350,4350,4350,0
|
|
20250115,121700,202690795,4350,4350,4350,4350,0
|
|
20250115,121600,202690795,4350,4350,4350,4350,1
|
|
20250115,121500,202686445,4335,4335,4335,4335,0
|
|
20250115,121400,202686445,4335,4335,4335,4335,0
|
|
20250115,121300,202686445,4335,4335,4335,4335,0
|
|
20250115,121200,202686445,4335,4335,4335,4335,0
|
|
20250115,121100,202686445,4335,4335,4335,4335,0
|
|
20250115,121000,202686445,4335,4335,4335,4335,0
|
|
20250115,120900,202686445,4335,4335,4335,4335,4
|
|
20250115,120800,202669105,4330,4330,4330,4330,0
|
|
20250115,120700,202669105,4330,4330,4330,4330,0
|
|
20250115,120600,202669105,4330,4330,4330,4330,0
|
|
20250115,120500,202669105,4330,4330,4330,4330,0
|
|
20250115,120400,202669105,4330,4330,4330,4330,0
|
|
20250115,120300,202669105,4330,4330,4330,4330,0
|
|
20250115,120200,202669105,4330,4330,4330,4330,0
|
|
20250115,120100,202669105,4330,4330,4330,4330,0
|
|
20250115,120000,202669105,4330,4330,4330,4330,0
|
|
20250115,115900,202669105,4330,4330,4330,4330,53
|
|
20250115,115800,202439615,4330,4330,4330,4330,29
|
|
20250115,115700,202314045,4345,4345,4345,4345,0
|
|
20250115,115600,202314045,4345,4345,4345,4345,1
|
|
20250115,115500,202309700,4325,4325,4325,4325,1
|
|
20250115,115400,202305375,4325,4325,4325,4325,0
|
|
20250115,115300,202305375,4325,4325,4325,4325,0
|
|
20250115,115200,202305375,4325,4325,4325,4325,0
|
|
20250115,115100,202305375,4325,4325,4325,4325,25
|
|
20250115,115000,202197250,4335,4335,4335,4335,0
|
|
20250115,114900,202197250,4335,4335,4335,4335,0
|
|
20250115,114800,202197250,4335,4335,4335,4335,0
|
|
20250115,114700,202197250,4335,4335,4335,4335,0
|
|
20250115,114600,202197250,4335,4335,4335,4335,0
|
|
20250115,114500,202197250,4335,4335,4335,4335,1510
|
|
20250115,114400,195651400,4325,4325,4325,4325,0
|
|
20250115,114300,195651400,4325,4325,4325,4325,380
|
|
20250115,114200,194007900,4325,4325,4325,4325,6
|
|
20250115,114100,193981950,4325,4325,4325,4325,0
|
|
20250115,114000,193981950,4325,4325,4325,4325,5
|
|
20250115,113900,193960325,4325,4325,4325,4325,0
|
|
20250115,113800,193960325,4325,4325,4325,4325,10
|
|
20250115,113700,193917075,4325,4325,4325,4325,0
|
|
20250115,113600,193917075,4325,4325,4325,4325,0
|
|
20250115,113500,193917075,4325,4325,4325,4325,0
|
|
20250115,113400,193917075,4325,4325,4325,4325,0
|
|
20250115,113300,193917075,4325,4325,4325,4325,0
|
|
20250115,113200,193917075,4325,4325,4325,4325,0
|
|
20250115,113100,193917075,4325,4325,4325,4325,0
|
|
20250115,113000,193917075,4325,4325,4325,4325,40
|
|
20250115,112900,193744075,4325,4325,4325,4325,0
|
|
20250115,112800,193744075,4325,4325,4325,4325,8
|
|
20250115,112700,193709475,4320,4320,4320,4320,0
|
|
20250115,112600,193709475,4320,4320,4320,4320,10
|
|
20250115,112500,193666275,4315,4315,4315,4315,0
|
|
20250115,112400,193666275,4315,4315,4315,4315,0
|
|
20250115,112300,193666275,4315,4315,4315,4315,0
|
|
20250115,112200,193666275,4315,4315,4315,4315,0
|
|
20250115,112100,193666275,4315,4315,4315,4315,0
|
|
20250115,112000,193666275,4315,4315,4315,4315,0
|
|
20250115,111900,193666275,4315,4315,4315,4315,0
|
|
20250115,111800,193666275,4315,4320,4320,4315,367
|
|
20250115,111700,192082665,4320,4320,4320,4320,0
|
|
20250115,111600,192082665,4320,4335,4335,4320,2000
|
|
20250115,111500,183438495,4335,4335,4335,4335,18
|
|
20250115,111400,183360465,4340,4340,4340,4340,0
|
|
20250115,111300,183360465,4340,4340,4340,4340,0
|
|
20250115,111200,183360465,4340,4340,4340,4340,0
|
|
20250115,111100,183360465,4340,4340,4340,4340,0
|
|
20250115,111000,183360465,4340,4340,4340,4340,0
|
|
20250115,110900,183360465,4340,4340,4340,4340,0
|
|
20250115,110800,183360465,4340,4340,4340,4340,0
|
|
20250115,110700,183360465,4340,4340,4340,4340,10
|
|
20250115,110600,183317065,4340,4340,4340,4340,5
|
|
20250115,110500,183295365,4330,4330,4330,4330,1
|
|
20250115,110400,183291035,4330,4330,4330,4330,0
|
|
20250115,110300,183291035,4330,4335,4335,4330,850
|
|
20250115,110200,179609990,4340,4340,4340,4340,0
|
|
20250115,110100,179609990,4340,4340,4340,4340,0
|
|
20250115,110000,179609990,4340,4340,4340,4340,0
|
|
20250115,105900,179609990,4340,4340,4340,4340,0
|
|
20250115,105800,179609990,4340,4340,4340,4340,0
|
|
20250115,105700,179609990,4340,4340,4340,4340,0
|
|
20250115,105600,179609990,4340,4350,4350,4335,1140
|
|
20250115,105500,174665525,4340,4340,4340,4340,0
|
|
20250115,105400,174665525,4340,4340,4340,4340,0
|
|
20250115,105300,174665525,4340,4340,4340,4340,0
|
|
20250115,105200,174665525,4340,4340,4340,4340,0
|
|
20250115,105100,174665525,4340,4340,4340,4340,0
|
|
20250115,105000,174665525,4340,4340,4340,4340,0
|
|
20250115,104900,174665525,4340,4340,4340,4340,0
|
|
20250115,104800,174665525,4340,4340,4340,4340,0
|
|
20250115,104700,174665525,4340,4340,4340,4340,0
|
|
20250115,104600,174665525,4340,4340,4340,4340,0
|
|
20250115,104500,174665525,4340,4340,4340,4340,0
|
|
20250115,104400,174665525,4340,4340,4340,4340,0
|
|
20250115,104300,174665525,4340,4340,4340,4340,0
|
|
20250115,104200,174665525,4340,4340,4340,4340,0
|
|
20250115,104100,174665525,4340,4340,4340,4340,0
|
|
20250115,104000,174665525,4340,4340,4340,4340,0
|
|
20250115,103900,174665525,4340,4340,4340,4340,0
|
|
20250115,103800,174665525,4340,4340,4340,4340,0
|
|
20250115,103700,174665525,4340,4340,4340,4340,0
|
|
20250115,103600,174665525,4340,4340,4340,4340,437
|
|
20250115,103500,172768945,4340,4340,4340,4340,0
|
|
20250115,103400,172768945,4340,4360,4360,4340,349
|
|
20250115,103300,171252145,4340,4340,4340,4340,0
|
|
20250115,103200,171252145,4340,4340,4340,4340,0
|
|
20250115,103100,171252145,4340,4340,4340,4340,0
|
|
20250115,103000,171252145,4340,4340,4340,4340,232
|
|
20250115,102900,170245265,4340,4340,4340,4340,0
|
|
20250115,102800,170245265,4340,4340,4340,4340,0
|
|
20250115,102700,170245265,4340,4340,4340,4340,0
|
|
20250115,102600,170245265,4340,4340,4340,4340,0
|
|
20250115,102500,170245265,4340,4340,4340,4340,118
|
|
20250115,102400,169733145,4350,4350,4350,4350,0
|
|
20250115,102300,169733145,4350,4350,4350,4350,6
|
|
20250115,102200,169707045,4345,4345,4345,4345,0
|
|
20250115,102100,169707045,4345,4360,4360,4345,213
|
|
20250115,102000,168781380,4360,4360,4360,4360,7
|
|
20250115,101900,168750860,4350,4350,4350,4350,0
|
|
20250115,101800,168750860,4350,4350,4350,4350,0
|
|
20250115,101700,168750860,4350,4350,4350,4350,0
|
|
20250115,101600,168750860,4350,4350,4350,4350,0
|
|
20250115,101500,168750860,4350,4350,4350,4350,0
|
|
20250115,101400,168750860,4350,4350,4350,4350,0
|
|
20250115,101300,168750860,4350,4350,4350,4350,0
|
|
20250115,101200,168750860,4350,4350,4350,4350,0
|
|
20250115,101100,168750860,4350,4350,4350,4350,0
|
|
20250115,101000,168750860,4350,4350,4350,4350,0
|
|
20250115,100900,168750860,4350,4350,4350,4350,0
|
|
20250115,100800,168750860,4350,4350,4350,4350,0
|
|
20250115,100700,168750860,4350,4350,4350,4350,1
|
|
20250115,100600,168746510,4335,4335,4335,4335,0
|
|
20250115,100500,168746510,4335,4335,4335,4335,5
|
|
20250115,100400,168724835,4345,4340,4345,4340,132
|
|
20250115,100300,168151950,4340,4340,4340,4340,0
|
|
20250115,100200,168151950,4340,4360,4360,4340,5100
|
|
20250115,100100,145964555,4360,4360,4360,4360,0
|
|
20250115,100000,145964555,4360,4360,4360,4360,0
|
|
20250115,095900,145964555,4360,4375,4375,4360,2507
|
|
20250115,095800,135021115,4380,4380,4380,4380,0
|
|
20250115,095700,135021115,4380,4380,4380,4380,5
|
|
20250115,095600,134999215,4370,4370,4370,4370,0
|
|
20250115,095500,134999215,4370,4370,4370,4370,957
|
|
20250115,095400,130817125,4375,4375,4375,4375,482
|
|
20250115,095300,128708375,4380,4380,4380,4380,0
|
|
20250115,095200,128708375,4380,4380,4380,4380,1
|
|
20250115,095100,128703995,4380,4380,4380,4380,0
|
|
20250115,095000,128703995,4380,4380,4380,4380,0
|
|
20250115,094900,128703995,4380,4380,4380,4380,1
|
|
20250115,094800,128699615,4370,4370,4370,4370,0
|
|
20250115,094700,128699615,4370,4370,4370,4370,0
|
|
20250115,094600,128699615,4370,4370,4370,4370,116
|
|
20250115,094500,128192695,4380,4380,4380,4380,6
|
|
20250115,094400,128166415,4380,4380,4380,4380,1
|
|
20250115,094300,128162035,4380,4380,4380,4380,20
|
|
20250115,094200,128074435,4370,4370,4370,4370,0
|
|
20250115,094100,128074435,4370,4370,4370,4370,0
|
|
20250115,094000,128074435,4370,4370,4370,4370,0
|
|
20250115,093900,128074435,4370,4370,4370,4370,0
|
|
20250115,093800,128074435,4370,4370,4370,4370,0
|
|
20250115,093700,128074435,4370,4370,4370,4370,500
|
|
20250115,093600,125889435,4370,4370,4370,4370,0
|
|
20250115,093500,125889435,4370,4370,4370,4370,118
|
|
20250115,093400,125373775,4380,4380,4380,4380,0
|
|
20250115,093300,125373775,4380,4380,4380,4380,0
|
|
20250115,093200,125373775,4380,4380,4380,4380,0
|
|
20250115,093100,125373775,4380,4380,4380,4380,0
|
|
20250115,093000,125373775,4380,4380,4380,4380,0
|
|
20250115,092900,125373775,4380,4380,4380,4380,0
|
|
20250115,092800,125373775,4380,4380,4380,4380,0
|
|
20250115,092700,125373775,4380,4380,4380,4380,0
|
|
20250115,092600,125373775,4380,4380,4380,4380,0
|
|
20250115,092500,125373775,4380,4380,4380,4380,1
|
|
20250115,092400,125369395,4370,4370,4370,4370,20
|
|
20250115,092300,125281995,4370,4370,4370,4370,0
|
|
20250115,092200,125281995,4370,4385,4385,4370,551
|
|
20250115,092100,122869530,4390,4390,4390,4390,0
|
|
20250115,092000,122869530,4390,4390,4390,4390,11
|
|
20250115,091900,122821240,4390,4390,4390,4390,12
|
|
20250115,091800,122768560,4390,4390,4390,4390,0
|
|
20250115,091700,122768560,4390,4390,4390,4390,35
|
|
20250115,091600,122614910,4390,4390,4390,4390,16
|
|
20250115,091500,122544670,4390,4390,4390,4390,13
|
|
20250115,091400,122487600,4390,4390,4390,4390,88
|
|
20250115,091300,122101280,4390,4390,4390,4390,0
|
|
20250115,091200,122101280,4390,4390,4390,4390,0
|
|
20250115,091100,122101280,4390,4390,4390,4390,4
|
|
20250115,091000,122083720,4400,4400,4400,4400,0
|
|
20250115,090900,122083720,4400,4395,4400,4395,194
|
|
20250115,090800,121231080,4395,4395,4395,4395,0
|
|
20250115,090700,121231080,4395,4395,4395,4395,0
|
|
20250115,090600,121231080,4395,4390,4395,4390,13
|
|
20250115,090500,121174000,4380,4365,4380,4365,26428
|
|
20250115,090400,5805910,4365,4365,4365,4365,0
|
|
20250115,090300,5805910,4365,4365,4365,4365,303
|
|
20250115,090200,4483315,4365,4365,4365,4350,973
|
|
20250115,090100,240675,4365,4365,4365,4365,31
|
|
20250115,090000,105360,4390,4390,4390,4390,24
|