650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194700,377144900,4280,4280,4280,4280,480
|
|
20250116,194600,377144900,4280,4280,4280,4280,0
|
|
20250116,194500,377144900,4280,4280,4280,4280,0
|
|
20250116,194400,377144900,4280,4280,4280,4280,0
|
|
20250116,194300,377144900,4280,4280,4280,4280,0
|
|
20250116,194200,377144900,4280,4280,4280,4280,0
|
|
20250116,194100,377144900,4280,4280,4280,4280,0
|
|
20250116,194000,377144900,4280,4280,4280,4280,0
|
|
20250116,193900,377144900,4280,4280,4280,4280,0
|
|
20250116,193800,377144900,4280,4280,4280,4280,0
|
|
20250116,193700,377144900,4280,4280,4280,4280,0
|
|
20250116,193600,377144900,4280,4280,4280,4280,0
|
|
20250116,193500,377144900,4280,4280,4280,4280,0
|
|
20250116,193400,377144900,4280,4280,4280,4280,0
|
|
20250116,193300,377144900,4280,4280,4280,4280,0
|
|
20250116,193200,377144900,4280,4280,4280,4280,0
|
|
20250116,193100,377144900,4280,4280,4280,4280,0
|
|
20250116,193000,377144900,4280,4280,4280,4280,0
|
|
20250116,192900,377144900,4280,4280,4280,4280,0
|
|
20250116,192800,377144900,4280,4280,4280,4280,0
|
|
20250116,192700,377144900,4280,4280,4280,4280,0
|
|
20250116,192600,377144900,4280,4280,4280,4280,0
|
|
20250116,192500,377144900,4280,4280,4280,4280,0
|
|
20250116,192400,377144900,4280,4280,4280,4280,0
|
|
20250116,192300,377144900,4280,4280,4280,4280,0
|
|
20250116,192200,377144900,4280,4280,4280,4280,0
|
|
20250116,192100,377144900,4280,4280,4280,4280,0
|
|
20250116,192000,377144900,4280,4280,4280,4280,0
|
|
20250116,191900,377144900,4280,4280,4280,4280,0
|
|
20250116,191800,377144900,4280,4280,4280,4280,0
|
|
20250116,191700,377144900,4280,4280,4280,4280,480
|
|
20250116,191600,377144900,4280,4280,4280,4280,0
|
|
20250116,191500,377144900,4280,4280,4280,4280,0
|
|
20250116,191400,377144900,4280,4280,4280,4280,0
|
|
20250116,191300,377144900,4280,4280,4280,4280,0
|
|
20250116,191200,377144900,4280,4280,4280,4280,0
|
|
20250116,191100,377144900,4280,4280,4280,4280,0
|
|
20250116,191000,377144900,4280,4280,4280,4280,0
|
|
20250116,190900,377144900,4280,4280,4280,4280,0
|
|
20250116,190800,377144900,4280,4280,4280,4280,0
|
|
20250116,190700,377144900,4280,4280,4280,4280,0
|
|
20250116,190600,377144900,4280,4280,4280,4280,0
|
|
20250116,190500,377144900,4280,4280,4280,4280,0
|
|
20250116,190400,377144900,4280,4280,4280,4280,0
|
|
20250116,190300,377144900,4280,4280,4280,4280,0
|
|
20250116,190200,377144900,4280,4280,4280,4280,0
|
|
20250116,190100,377144900,4280,4280,4280,4280,0
|
|
20250116,190000,377144900,4280,4280,4280,4280,0
|
|
20250116,185900,377144900,4280,4280,4280,4280,0
|
|
20250116,185800,377144900,4280,4280,4280,4280,0
|
|
20250116,185700,377144900,4280,4280,4280,4280,0
|
|
20250116,185600,377144900,4280,4280,4280,4280,0
|
|
20250116,185500,377144900,4280,4280,4280,4280,0
|
|
20250116,185400,377144900,4280,4280,4280,4280,0
|
|
20250116,185300,377144900,4280,4280,4280,4280,0
|
|
20250116,185200,377144900,4280,4280,4280,4280,0
|
|
20250116,185100,377144900,4280,4280,4280,4280,0
|
|
20250116,185000,377144900,4280,4280,4280,4280,0
|
|
20250116,184900,377144900,4280,4280,4280,4280,0
|
|
20250116,184800,377144900,4280,4280,4280,4280,0
|
|
20250116,184700,377144900,4280,4280,4280,4280,480
|
|
20250116,184600,377144900,4280,4280,4280,4280,0
|
|
20250116,184500,377144900,4280,4280,4280,4280,0
|
|
20250116,184400,377144900,4280,4280,4280,4280,0
|
|
20250116,184300,377144900,4280,4280,4280,4280,0
|
|
20250116,184200,377144900,4280,4280,4280,4280,0
|
|
20250116,184100,377144900,4280,4280,4280,4280,0
|
|
20250116,184000,377144900,4280,4280,4280,4280,0
|
|
20250116,183900,377144900,4280,4280,4280,4280,0
|
|
20250116,183800,377144900,4280,4280,4280,4280,0
|
|
20250116,183700,377144900,4280,4280,4280,4280,0
|
|
20250116,183600,377144900,4280,4280,4280,4280,0
|
|
20250116,183500,377144900,4280,4280,4280,4280,0
|
|
20250116,183400,377144900,4280,4280,4280,4280,0
|
|
20250116,183300,377144900,4280,4280,4280,4280,0
|
|
20250116,183200,377144900,4280,4280,4280,4280,0
|
|
20250116,183100,377144900,4280,4280,4280,4280,0
|
|
20250116,183000,377144900,4280,4280,4280,4280,0
|
|
20250116,182900,377144900,4280,4280,4280,4280,0
|
|
20250116,182800,377144900,4280,4280,4280,4280,0
|
|
20250116,182700,377144900,4280,4280,4280,4280,0
|
|
20250116,182600,377144900,4280,4280,4280,4280,0
|
|
20250116,182500,377144900,4280,4280,4280,4280,0
|
|
20250116,182400,377144900,4280,4280,4280,4280,0
|
|
20250116,182300,377144900,4280,4280,4280,4280,0
|
|
20250116,182200,377144900,4280,4280,4280,4280,0
|
|
20250116,182100,377144900,4280,4280,4280,4280,0
|
|
20250116,182000,377144900,4280,4280,4280,4280,0
|
|
20250116,181900,377144900,4280,4280,4280,4280,0
|
|
20250116,181800,377144900,4280,4280,4280,4280,0
|
|
20250116,181700,377144900,4280,4280,4280,4280,480
|
|
20250116,181600,377144900,4280,4280,4280,4280,0
|
|
20250116,181500,377144900,4280,4280,4280,4280,0
|
|
20250116,181400,377144900,4280,4280,4280,4280,0
|
|
20250116,181300,377144900,4280,4280,4280,4280,0
|
|
20250116,181200,377144900,4280,4280,4280,4280,0
|
|
20250116,181100,377144900,4280,4280,4280,4280,0
|
|
20250116,181000,377144900,4280,4280,4280,4280,0
|
|
20250116,180900,377144900,4280,4280,4280,4280,0
|
|
20250116,180800,377144900,4280,4280,4280,4280,0
|
|
20250116,180700,377144900,4280,4280,4280,4280,0
|
|
20250116,180600,377144900,4280,4280,4280,4280,0
|
|
20250116,180500,377144900,4280,4280,4280,4280,0
|
|
20250116,180400,377144900,4280,4280,4280,4280,0
|
|
20250116,180300,377144900,4280,4280,4280,4280,0
|
|
20250116,180200,377144900,4280,4280,4280,4280,0
|
|
20250116,180100,377144900,4280,4280,4280,4280,0
|
|
20250116,180000,377144900,4280,4280,4280,4280,0
|
|
20250116,175900,377144900,4280,4280,4280,4280,0
|
|
20250116,175800,377144900,4280,4280,4280,4280,0
|
|
20250116,175700,377144900,4280,4280,4280,4280,0
|
|
20250116,175600,377144900,4280,4280,4280,4280,0
|
|
20250116,175500,377144900,4280,4280,4280,4280,0
|
|
20250116,175400,377144900,4280,4280,4280,4280,0
|
|
20250116,175300,377144900,4280,4280,4280,4280,0
|
|
20250116,175200,377144900,4280,4280,4280,4280,0
|
|
20250116,175100,377144900,4280,4280,4280,4280,0
|
|
20250116,175000,377144900,4280,4280,4280,4280,0
|
|
20250116,174900,377144900,4280,4280,4280,4280,0
|
|
20250116,174800,377144900,4280,4280,4280,4280,0
|
|
20250116,174700,377144900,4280,4280,4280,4280,480
|
|
20250116,174600,377144900,4280,4280,4280,4280,0
|
|
20250116,174500,377144900,4280,4280,4280,4280,0
|
|
20250116,174400,377144900,4280,4280,4280,4280,0
|
|
20250116,174300,377144900,4280,4280,4280,4280,0
|
|
20250116,174200,377144900,4280,4280,4280,4280,0
|
|
20250116,174100,377144900,4280,4280,4280,4280,0
|
|
20250116,174000,377144900,4280,4280,4280,4280,0
|
|
20250116,173900,377144900,4280,4280,4280,4280,0
|
|
20250116,173800,377144900,4280,4280,4280,4280,0
|
|
20250116,173700,377144900,4280,4280,4280,4280,0
|
|
20250116,173600,377144900,4280,4280,4280,4280,0
|
|
20250116,173500,377144900,4280,4280,4280,4280,0
|
|
20250116,173400,377144900,4280,4280,4280,4280,0
|
|
20250116,173300,377144900,4280,4280,4280,4280,0
|
|
20250116,173200,377144900,4280,4280,4280,4280,0
|
|
20250116,173100,377144900,4280,4280,4280,4280,0
|
|
20250116,173000,377144900,4280,4280,4280,4280,0
|
|
20250116,172900,377144900,4280,4280,4280,4280,0
|
|
20250116,172800,377144900,4280,4280,4280,4280,0
|
|
20250116,172700,377144900,4280,4280,4280,4280,0
|
|
20250116,172600,377144900,4280,4280,4280,4280,0
|
|
20250116,172500,377144900,4280,4280,4280,4280,0
|
|
20250116,172400,377144900,4280,4280,4280,4280,0
|
|
20250116,172300,377144900,4280,4280,4280,4280,0
|
|
20250116,172200,377144900,4280,4280,4280,4280,0
|
|
20250116,172100,377144900,4280,4280,4280,4280,0
|
|
20250116,172000,377144900,4280,4280,4280,4280,0
|
|
20250116,171900,377144900,4280,4280,4280,4280,0
|
|
20250116,171800,377144900,4280,4280,4280,4280,0
|
|
20250116,171700,377144900,4280,4280,4280,4280,480
|
|
20250116,171600,377144900,4280,4280,4280,4280,0
|
|
20250116,171500,377144900,4280,4280,4280,4280,0
|
|
20250116,171400,377144900,4280,4280,4280,4280,0
|
|
20250116,171300,377144900,4280,4280,4280,4280,0
|
|
20250116,171200,377144900,4280,4280,4280,4280,0
|
|
20250116,171100,377144900,4280,4280,4280,4280,0
|
|
20250116,171000,377144900,4280,4280,4280,4280,0
|
|
20250116,170900,377144900,4280,4280,4280,4280,0
|
|
20250116,170800,377144900,4280,4280,4280,4280,0
|
|
20250116,170700,377144900,4280,4280,4280,4280,0
|
|
20250116,170600,377144900,4280,4280,4280,4280,0
|
|
20250116,170500,377144900,4280,4280,4280,4280,0
|
|
20250116,170400,377144900,4280,4280,4280,4280,0
|
|
20250116,170300,377144900,4280,4280,4280,4280,0
|
|
20250116,170200,377144900,4280,4280,4280,4280,0
|
|
20250116,170100,377144900,4280,4280,4280,4280,0
|
|
20250116,170000,377144900,4280,4280,4280,4280,0
|
|
20250116,165900,377144900,4280,4280,4280,4280,0
|
|
20250116,165800,377144900,4280,4280,4280,4280,0
|
|
20250116,165700,377144900,4280,4280,4280,4280,0
|
|
20250116,165600,377144900,4280,4280,4280,4280,0
|
|
20250116,165500,377144900,4280,4280,4280,4280,0
|
|
20250116,165400,377144900,4280,4280,4280,4280,0
|
|
20250116,165300,377144900,4280,4280,4280,4280,0
|
|
20250116,165200,377144900,4280,4280,4280,4280,0
|
|
20250116,165100,377144900,4280,4280,4280,4280,0
|
|
20250116,165000,377144900,4280,4280,4280,4280,0
|
|
20250116,164900,377144900,4280,4280,4280,4280,0
|
|
20250116,164800,377144900,4280,4280,4280,4280,0
|
|
20250116,164700,377144900,4280,4280,4280,4280,480
|
|
20250116,164600,377144900,4280,4280,4280,4280,0
|
|
20250116,164500,377144900,4280,4280,4280,4280,0
|
|
20250116,164400,377144900,4280,4280,4280,4280,0
|
|
20250116,164300,377144900,4280,4280,4280,4280,0
|
|
20250116,164200,377144900,4280,4280,4280,4280,0
|
|
20250116,164100,377144900,4280,4280,4280,4280,0
|
|
20250116,164000,377144900,4280,4280,4280,4280,0
|
|
20250116,163900,377144900,4280,4280,4280,4280,0
|
|
20250116,163800,377144900,4280,4280,4280,4280,0
|
|
20250116,163700,377144900,4280,4280,4280,4280,0
|
|
20250116,163600,377144900,4280,4280,4280,4280,0
|
|
20250116,163500,377144900,4280,4280,4280,4280,0
|
|
20250116,163400,377144900,4280,4280,4280,4280,0
|
|
20250116,163300,377144900,4280,4280,4280,4280,0
|
|
20250116,163200,377144900,4280,4280,4280,4280,0
|
|
20250116,163100,377144900,4280,4280,4280,4280,0
|
|
20250116,163000,377144900,4280,4280,4280,4280,0
|
|
20250116,162900,377144900,4280,4280,4280,4280,0
|
|
20250116,162800,377144900,4280,4280,4280,4280,0
|
|
20250116,162700,377144900,4280,4280,4280,4280,0
|
|
20250116,162600,377144900,4280,4280,4280,4280,0
|
|
20250116,162500,377144900,4280,4280,4280,4280,0
|
|
20250116,162400,377144900,4280,4280,4280,4280,0
|
|
20250116,162300,377144900,4280,4280,4280,4280,0
|
|
20250116,162200,377144900,4280,4280,4280,4280,0
|
|
20250116,162100,377144900,4280,4280,4280,4280,0
|
|
20250116,162000,377144900,4280,4280,4280,4280,0
|
|
20250116,161900,377144900,4280,4280,4280,4280,0
|
|
20250116,161800,377144900,4280,4280,4280,4280,0
|
|
20250116,161700,377144900,4280,4280,4280,4280,480
|
|
20250116,161600,377144900,4280,4280,4280,4280,0
|
|
20250116,161500,377144900,4280,4280,4280,4280,0
|
|
20250116,161400,377144900,4280,4280,4280,4280,0
|
|
20250116,161300,377144900,4280,4280,4280,4280,0
|
|
20250116,161200,377144900,4280,4280,4280,4280,0
|
|
20250116,161100,377144900,4280,4280,4280,4280,0
|
|
20250116,161000,377144900,4280,4280,4280,4280,0
|
|
20250116,160900,377144900,4280,4280,4280,4280,0
|
|
20250116,160800,377144900,4280,4280,4280,4280,0
|
|
20250116,160700,377144900,4280,4280,4280,4280,0
|
|
20250116,160600,377144900,4280,4280,4280,4280,0
|
|
20250116,160500,377144900,4280,4280,4280,4280,0
|
|
20250116,160400,377144900,4280,4280,4280,4280,0
|
|
20250116,160300,377144900,4280,4280,4280,4280,0
|
|
20250116,160200,377144900,4280,4280,4280,4280,0
|
|
20250116,160100,377144900,4280,4280,4280,4280,0
|
|
20250116,160000,377144900,4280,4280,4280,4280,0
|
|
20250116,155900,377144900,4280,4280,4280,4280,0
|
|
20250116,155800,377144900,4280,4280,4280,4280,0
|
|
20250116,155700,377144900,4280,4280,4280,4280,0
|
|
20250116,155600,377144900,4280,4280,4280,4280,0
|
|
20250116,155500,377144900,4280,4280,4280,4280,0
|
|
20250116,155400,377144900,4280,4280,4280,4280,0
|
|
20250116,155300,377144900,4280,4280,4280,4280,0
|
|
20250116,155200,377144900,4280,4280,4280,4280,0
|
|
20250116,155100,377144900,4280,4280,4280,4280,0
|
|
20250116,155000,377144900,4280,4280,4280,4280,0
|
|
20250116,154900,377144900,4280,4280,4280,4280,0
|
|
20250116,154800,377144900,4280,4280,4280,4280,0
|
|
20250116,154700,377144900,4280,4280,4280,4280,480
|
|
20250116,154600,377144900,4280,4280,4280,4280,0
|
|
20250116,154500,377144900,4280,4280,4280,4280,0
|
|
20250116,154400,377144900,4280,4280,4280,4280,0
|
|
20250116,154300,377144900,4280,4280,4280,4280,0
|
|
20250116,154200,377144900,4280,4280,4280,4280,0
|
|
20250116,154100,377144900,4280,4280,4280,4280,0
|
|
20250116,154000,377144900,4280,4280,4280,4280,0
|
|
20250116,153900,377144900,4280,4280,4280,4280,0
|
|
20250116,153800,377144900,4280,4280,4280,4280,0
|
|
20250116,153700,377144900,4280,4280,4280,4280,0
|
|
20250116,153600,377144900,4280,4280,4280,4280,0
|
|
20250116,153500,377144900,4280,4280,4280,4280,0
|
|
20250116,153400,377144900,4280,4280,4280,4280,0
|
|
20250116,153300,377144900,4280,4280,4280,4280,0
|
|
20250116,153200,377144900,4280,4280,4280,4280,0
|
|
20250116,153100,377144900,4280,4280,4280,4280,0
|
|
20250116,153000,377144900,4280,4280,4280,4280,480
|
|
20250116,152900,375090500,4280,4280,4280,4280,0
|
|
20250116,152800,375090500,4280,4280,4280,4280,0
|
|
20250116,152700,375090500,4280,4280,4280,4280,0
|
|
20250116,152600,375090500,4280,4280,4280,4280,0
|
|
20250116,152500,375090500,4280,4280,4280,4280,0
|
|
20250116,152400,375090500,4280,4280,4280,4280,0
|
|
20250116,152300,375090500,4280,4280,4280,4280,0
|
|
20250116,152200,375090500,4280,4280,4280,4280,0
|
|
20250116,152100,375090500,4280,4280,4280,4280,0
|
|
20250116,152000,375090500,4280,4280,4280,4280,0
|
|
20250116,151900,375090500,4280,4280,4280,4275,888
|
|
20250116,151800,371290520,4280,4280,4280,4280,0
|
|
20250116,151700,371290520,4280,4280,4280,4280,0
|
|
20250116,151600,371290520,4280,4280,4280,4280,666
|
|
20250116,151500,368440040,4280,4280,4280,4280,11
|
|
20250116,151400,368392960,4280,4280,4280,4280,1221
|
|
20250116,151300,363167080,4275,4275,4275,4275,0
|
|
20250116,151200,363167080,4275,4275,4275,4275,500
|
|
20250116,151100,361029580,4280,4280,4280,4280,0
|
|
20250116,151000,361029580,4280,4280,4280,4280,2
|
|
20250116,150900,361021020,4280,4280,4280,4280,0
|
|
20250116,150800,361021020,4280,4280,4280,4280,0
|
|
20250116,150700,361021020,4280,4285,4285,4280,23
|
|
20250116,150600,360922570,4285,4285,4285,4285,4
|
|
20250116,150500,360905430,4280,4280,4280,4280,0
|
|
20250116,150400,360905430,4280,4280,4280,4280,0
|
|
20250116,150300,360905430,4280,4280,4280,4280,0
|
|
20250116,150200,360905430,4280,4280,4280,4280,308
|
|
20250116,150100,359587190,4285,4285,4285,4285,0
|
|
20250116,150000,359587190,4285,4285,4285,4285,0
|
|
20250116,145900,359587190,4285,4285,4285,4285,0
|
|
20250116,145800,359587190,4285,4285,4285,4285,0
|
|
20250116,145700,359587190,4285,4285,4285,4285,11
|
|
20250116,145600,359540055,4285,4285,4285,4285,0
|
|
20250116,145500,359540055,4285,4285,4285,4285,0
|
|
20250116,145400,359540055,4285,4285,4285,4285,0
|
|
20250116,145300,359540055,4285,4285,4285,4285,2
|
|
20250116,145200,359531485,4280,4280,4280,4280,0
|
|
20250116,145100,359531485,4280,4280,4280,4280,50
|
|
20250116,145000,359317485,4275,4275,4275,4275,0
|
|
20250116,144900,359317485,4275,4275,4275,4275,0
|
|
20250116,144800,359317485,4275,4275,4275,4275,0
|
|
20250116,144700,359317485,4275,4275,4275,4275,0
|
|
20250116,144600,359317485,4275,4275,4275,4275,0
|
|
20250116,144500,359317485,4275,4275,4275,4275,0
|
|
20250116,144400,359317485,4275,4275,4275,4275,318
|
|
20250116,144300,357958035,4275,4275,4275,4275,10
|
|
20250116,144200,357915285,4275,4275,4275,4275,100
|
|
20250116,144100,357487785,4275,4275,4275,4275,0
|
|
20250116,144000,357487785,4275,4275,4275,4275,5
|
|
20250116,143900,357466410,4275,4275,4275,4275,0
|
|
20250116,143800,357466410,4275,4275,4275,4275,0
|
|
20250116,143700,357466410,4275,4275,4275,4275,4
|
|
20250116,143600,357449310,4275,4275,4275,4275,0
|
|
20250116,143500,357449310,4275,4275,4275,4275,0
|
|
20250116,143400,357449310,4275,4275,4275,4275,0
|
|
20250116,143300,357449310,4275,4275,4275,4275,50
|
|
20250116,143200,357235560,4265,4265,4265,4265,0
|
|
20250116,143100,357235560,4265,4265,4265,4265,1763
|
|
20250116,143000,349716365,4265,4275,4275,4265,1541
|
|
20250116,142900,343137015,4275,4275,4275,4275,5
|
|
20250116,142800,343115640,4275,4275,4275,4275,23
|
|
20250116,142700,343017315,4275,4275,4275,4275,1
|
|
20250116,142600,343013040,4275,4275,4275,4275,280
|
|
20250116,142500,341816040,4280,4280,4280,4280,8
|
|
20250116,142400,341781800,4280,4280,4280,4280,210
|
|
20250116,142300,340883000,4280,4280,4280,4280,2
|
|
20250116,142200,340874440,4280,4280,4280,4280,0
|
|
20250116,142100,340874440,4280,4280,4280,4280,0
|
|
20250116,142000,340874440,4280,4280,4280,4280,0
|
|
20250116,141900,340874440,4280,4280,4280,4280,0
|
|
20250116,141800,340874440,4280,4280,4280,4280,10
|
|
20250116,141700,340831640,4280,4280,4280,4280,0
|
|
20250116,141600,340831640,4280,4280,4280,4280,26
|
|
20250116,141500,340720360,4280,4280,4280,4280,134
|
|
20250116,141400,340146840,4275,4275,4275,4275,5
|
|
20250116,141300,340125465,4280,4280,4280,4280,2
|
|
20250116,141200,340116905,4280,4280,4280,4280,50
|
|
20250116,141100,339902905,4280,4280,4280,4280,1
|
|
20250116,141000,339898625,4280,4280,4280,4280,46
|
|
20250116,140900,339701745,4280,4280,4280,4280,15
|
|
20250116,140800,339637545,4280,4280,4280,4280,20
|
|
20250116,140700,339551945,4280,4280,4280,4280,0
|
|
20250116,140600,339551945,4280,4280,4280,4280,0
|
|
20250116,140500,339551945,4280,4280,4280,4280,0
|
|
20250116,140400,339551945,4280,4280,4280,4280,0
|
|
20250116,140300,339551945,4280,4280,4280,4280,135
|
|
20250116,140200,338974145,4270,4280,4280,4270,254
|
|
20250116,140100,337887205,4280,4280,4280,4280,64
|
|
20250116,140000,337613285,4280,4280,4280,4280,0
|
|
20250116,135900,337613285,4280,4280,4280,4280,0
|
|
20250116,135800,337613285,4280,4280,4280,4280,500
|
|
20250116,135700,335473285,4280,4275,4280,4275,146
|
|
20250116,135600,334849130,4270,4270,4270,4270,0
|
|
20250116,135500,334849130,4270,4270,4270,4270,1
|
|
20250116,135400,334844860,4280,4280,4280,4280,0
|
|
20250116,135300,334844860,4280,4280,4280,4280,50
|
|
20250116,135200,334630860,4285,4285,4285,4285,219
|
|
20250116,135100,333692445,4280,4280,4280,4280,0
|
|
20250116,135000,333692445,4280,4280,4280,4280,0
|
|
20250116,134900,333692445,4280,4280,4280,4280,0
|
|
20250116,134800,333692445,4280,4280,4280,4280,233
|
|
20250116,134700,332695205,4285,4280,4285,4280,1036
|
|
20250116,134600,328255995,4255,4255,4255,4255,0
|
|
20250116,134500,328255995,4255,4255,4255,4255,0
|
|
20250116,134400,328255995,4255,4255,4255,4255,0
|
|
20250116,134300,328255995,4255,4255,4255,4255,0
|
|
20250116,134200,328255995,4255,4255,4255,4255,0
|
|
20250116,134100,328255995,4255,4255,4255,4255,0
|
|
20250116,134000,328255995,4255,4255,4255,4255,0
|
|
20250116,133900,328255995,4255,4275,4275,4255,5000
|
|
20250116,133800,306955795,4275,4275,4275,4275,0
|
|
20250116,133700,306955795,4275,4275,4275,4275,0
|
|
20250116,133600,306955795,4275,4275,4275,4275,0
|
|
20250116,133500,306955795,4275,4275,4275,4275,0
|
|
20250116,133400,306955795,4275,4275,4275,4275,3
|
|
20250116,133300,306942970,4270,4270,4270,4270,0
|
|
20250116,133200,306942970,4270,4270,4270,4270,10
|
|
20250116,133100,306900270,4265,4265,4265,4265,0
|
|
20250116,133000,306900270,4265,4265,4265,4265,0
|
|
20250116,132900,306900270,4265,4265,4265,4265,0
|
|
20250116,132800,306900270,4265,4265,4265,4265,606
|
|
20250116,132700,304315680,4260,4270,4270,4260,3525
|
|
20250116,132600,289297155,4270,4270,4270,4270,837
|
|
20250116,132500,285723165,4270,4280,4280,4270,1264
|
|
20250116,132400,280325865,4270,4285,4285,4270,7106
|
|
20250116,132300,249957025,4285,4295,4295,4285,3741
|
|
20250116,132200,233918835,4300,4300,4300,4300,0
|
|
20250116,132100,233918835,4300,4300,4300,4300,0
|
|
20250116,132000,233918835,4300,4300,4300,4300,0
|
|
20250116,131900,233918835,4300,4300,4300,4300,0
|
|
20250116,131800,233918835,4300,4300,4300,4300,20
|
|
20250116,131700,233832835,4300,4300,4300,4300,0
|
|
20250116,131600,233832835,4300,4300,4300,4300,0
|
|
20250116,131500,233832835,4300,4300,4300,4300,0
|
|
20250116,131400,233832835,4300,4300,4300,4300,1
|
|
20250116,131300,233828535,4300,4300,4300,4300,1030
|
|
20250116,131200,229399535,4295,4295,4295,4295,0
|
|
20250116,131100,229399535,4295,4295,4295,4295,0
|
|
20250116,131000,229399535,4295,4295,4295,4295,0
|
|
20250116,130900,229399535,4295,4295,4295,4295,0
|
|
20250116,130800,229399535,4295,4295,4295,4295,0
|
|
20250116,130700,229399535,4295,4295,4295,4295,172
|
|
20250116,130600,228660795,4300,4300,4300,4300,25
|
|
20250116,130500,228553295,4300,4300,4300,4300,50
|
|
20250116,130400,228338295,4300,4300,4300,4300,335
|
|
20250116,130300,226897795,4300,4300,4300,4300,25
|
|
20250116,130200,226790295,4300,4295,4300,4295,28
|
|
20250116,130100,226670030,4300,4300,4300,4300,5
|
|
20250116,130000,226648530,4300,4300,4300,4300,19
|
|
20250116,125900,226566830,4295,4295,4295,4295,258
|
|
20250116,125800,225458720,4295,4295,4295,4295,0
|
|
20250116,125700,225458720,4295,4295,4295,4295,0
|
|
20250116,125600,225458720,4295,4295,4295,4295,0
|
|
20250116,125500,225458720,4295,4290,4295,4290,2131
|
|
20250116,125400,216313730,4295,4300,4300,4295,2828
|
|
20250116,125300,204158740,4300,4300,4300,4300,0
|
|
20250116,125200,204158740,4300,4300,4300,4300,0
|
|
20250116,125100,204158740,4300,4300,4300,4300,550
|
|
20250116,125000,201793740,4300,4305,4305,4300,750
|
|
20250116,124900,198568180,4305,4305,4305,4305,0
|
|
20250116,124800,198568180,4305,4305,4305,4305,0
|
|
20250116,124700,198568180,4305,4305,4305,4305,1000
|
|
20250116,124600,194263180,4310,4310,4310,4310,0
|
|
20250116,124500,194263180,4310,4310,4310,4310,0
|
|
20250116,124400,194263180,4310,4310,4310,4310,54
|
|
20250116,124300,194030440,4310,4310,4310,4310,0
|
|
20250116,124200,194030440,4310,4310,4310,4310,12
|
|
20250116,124100,193978720,4310,4310,4310,4310,88
|
|
20250116,124000,193599440,4310,4310,4310,4310,0
|
|
20250116,123900,193599440,4310,4310,4310,4310,0
|
|
20250116,123800,193599440,4310,4310,4310,4310,0
|
|
20250116,123700,193599440,4310,4310,4310,4310,0
|
|
20250116,123600,193599440,4310,4310,4310,4310,0
|
|
20250116,123500,193599440,4310,4310,4310,4310,0
|
|
20250116,123400,193599440,4310,4310,4310,4310,0
|
|
20250116,123300,193599440,4310,4310,4310,4310,0
|
|
20250116,123200,193599440,4310,4310,4310,4310,0
|
|
20250116,123100,193599440,4310,4310,4310,4310,0
|
|
20250116,123000,193599440,4310,4310,4310,4310,0
|
|
20250116,122900,193599440,4310,4310,4310,4310,0
|
|
20250116,122800,193599440,4310,4310,4310,4310,37
|
|
20250116,122700,193439970,4310,4310,4310,4310,63
|
|
20250116,122600,193168440,4310,4310,4310,4310,0
|
|
20250116,122500,193168440,4310,4310,4310,4310,0
|
|
20250116,122400,193168440,4310,4310,4310,4310,0
|
|
20250116,122300,193168440,4310,4310,4310,4310,0
|
|
20250116,122200,193168440,4310,4310,4310,4310,0
|
|
20250116,122100,193168440,4310,4310,4310,4310,0
|
|
20250116,122000,193168440,4310,4310,4310,4310,0
|
|
20250116,121900,193168440,4310,4310,4310,4310,240
|
|
20250116,121800,192134040,4310,4310,4310,4310,5
|
|
20250116,121700,192112490,4310,4310,4310,4310,0
|
|
20250116,121600,192112490,4310,4310,4310,4310,0
|
|
20250116,121500,192112490,4310,4310,4310,4310,95
|
|
20250116,121400,191703040,4310,4310,4310,4310,1
|
|
20250116,121300,191698730,4300,4310,4310,4300,15000
|
|
20250116,121200,127159755,4315,4315,4315,4315,35
|
|
20250116,121100,127008730,4315,4315,4315,4315,11
|
|
20250116,121000,126961265,4315,4315,4315,4315,0
|
|
20250116,120900,126961265,4315,4315,4315,4315,2287
|
|
20250116,120800,117092860,4315,4315,4315,4315,0
|
|
20250116,120700,117092860,4315,4315,4315,4315,955
|
|
20250116,120600,112972035,4320,4320,4320,4320,100
|
|
20250116,120500,112540035,4320,4320,4320,4320,0
|
|
20250116,120400,112540035,4320,4320,4320,4320,16
|
|
20250116,120300,112470915,4320,4320,4320,4320,0
|
|
20250116,120200,112470915,4320,4320,4320,4320,0
|
|
20250116,120100,112470915,4320,4320,4320,4320,22
|
|
20250116,120000,112375875,4320,4320,4320,4320,0
|
|
20250116,115900,112375875,4320,4320,4320,4320,30
|
|
20250116,115800,112246275,4320,4320,4320,4320,7
|
|
20250116,115700,112216035,4320,4325,4325,4320,1596
|
|
20250116,115600,105321000,4330,4330,4330,4330,5
|
|
20250116,115500,105299350,4330,4330,4330,4330,0
|
|
20250116,115400,105299350,4330,4330,4330,4330,0
|
|
20250116,115300,105299350,4330,4330,4330,4330,1
|
|
20250116,115200,105295020,4330,4330,4330,4330,1
|
|
20250116,115100,105290690,4330,4330,4330,4330,0
|
|
20250116,115000,105290690,4330,4330,4330,4330,0
|
|
20250116,114900,105290690,4330,4330,4330,4330,0
|
|
20250116,114800,105290690,4330,4330,4330,4330,0
|
|
20250116,114700,105290690,4330,4330,4330,4330,0
|
|
20250116,114600,105290690,4330,4330,4330,4330,0
|
|
20250116,114500,105290690,4330,4330,4330,4330,5
|
|
20250116,114400,105269040,4330,4330,4330,4330,0
|
|
20250116,114300,105269040,4330,4330,4330,4330,0
|
|
20250116,114200,105269040,4330,4330,4330,4330,0
|
|
20250116,114100,105269040,4330,4330,4330,4330,20
|
|
20250116,114000,105182440,4330,4330,4330,4330,0
|
|
20250116,113900,105182440,4330,4330,4330,4330,0
|
|
20250116,113800,105182440,4330,4330,4330,4330,0
|
|
20250116,113700,105182440,4330,4330,4330,4330,0
|
|
20250116,113600,105182440,4330,4330,4330,4330,0
|
|
20250116,113500,105182440,4330,4330,4330,4330,0
|
|
20250116,113400,105182440,4330,4330,4330,4330,0
|
|
20250116,113300,105182440,4330,4330,4330,4330,0
|
|
20250116,113200,105182440,4330,4330,4330,4330,0
|
|
20250116,113100,105182440,4330,4330,4330,4330,3
|
|
20250116,113000,105169450,4330,4330,4330,4330,120
|
|
20250116,112900,104649850,4330,4330,4330,4330,0
|
|
20250116,112800,104649850,4330,4330,4330,4330,0
|
|
20250116,112700,104649850,4330,4330,4330,4330,0
|
|
20250116,112600,104649850,4330,4330,4330,4330,0
|
|
20250116,112500,104649850,4330,4330,4330,4330,0
|
|
20250116,112400,104649850,4330,4330,4330,4330,0
|
|
20250116,112300,104649850,4330,4330,4330,4330,0
|
|
20250116,112200,104649850,4330,4330,4330,4330,0
|
|
20250116,112100,104649850,4330,4330,4330,4330,0
|
|
20250116,112000,104649850,4330,4330,4330,4330,0
|
|
20250116,111900,104649850,4330,4330,4330,4330,12
|
|
20250116,111800,104597890,4330,4330,4330,4330,0
|
|
20250116,111700,104597890,4330,4330,4330,4330,0
|
|
20250116,111600,104597890,4330,4325,4330,4325,1070
|
|
20250116,111500,99965140,4325,4330,4330,4325,331
|
|
20250116,111400,98533060,4330,4330,4330,4330,899
|
|
20250116,111300,94640390,4330,4330,4330,4330,0
|
|
20250116,111200,94640390,4330,4330,4330,4330,0
|
|
20250116,111100,94640390,4330,4330,4330,4330,0
|
|
20250116,111000,94640390,4330,4330,4330,4330,3
|
|
20250116,110900,94627400,4330,4330,4330,4330,0
|
|
20250116,110800,94627400,4330,4330,4330,4330,0
|
|
20250116,110700,94627400,4330,4330,4330,4330,0
|
|
20250116,110600,94627400,4330,4330,4330,4330,0
|
|
20250116,110500,94627400,4330,4330,4330,4330,0
|
|
20250116,110400,94627400,4330,4330,4330,4330,0
|
|
20250116,110300,94627400,4330,4330,4330,4330,0
|
|
20250116,110200,94627400,4330,4330,4330,4330,0
|
|
20250116,110100,94627400,4330,4330,4330,4330,22
|
|
20250116,110000,94532140,4330,4330,4330,4330,2
|
|
20250116,105900,94523480,4330,4330,4330,4330,0
|
|
20250116,105800,94523480,4330,4330,4330,4330,0
|
|
20250116,105700,94523480,4330,4330,4330,4330,0
|
|
20250116,105600,94523480,4330,4330,4330,4330,0
|
|
20250116,105500,94523480,4330,4330,4330,4330,0
|
|
20250116,105400,94523480,4330,4330,4330,4330,0
|
|
20250116,105300,94523480,4330,4330,4330,4330,1
|
|
20250116,105200,94519150,4330,4330,4330,4330,0
|
|
20250116,105100,94519150,4330,4330,4330,4330,100
|
|
20250116,105000,94086150,4330,4330,4330,4330,0
|
|
20250116,104900,94086150,4330,4330,4330,4330,2
|
|
20250116,104800,94077490,4330,4330,4330,4330,28
|
|
20250116,104700,93956250,4330,4330,4330,4330,1000
|
|
20250116,104600,89626250,4325,4325,4325,4325,0
|
|
20250116,104500,89626250,4325,4325,4325,4325,475
|
|
20250116,104400,87571875,4325,4325,4325,4325,0
|
|
20250116,104300,87571875,4325,4325,4325,4325,232
|
|
20250116,104200,86568475,4325,4325,4325,4325,30
|
|
20250116,104100,86438725,4325,4325,4325,4325,0
|
|
20250116,104000,86438725,4325,4325,4325,4325,0
|
|
20250116,103900,86438725,4325,4325,4325,4325,60
|
|
20250116,103800,86179225,4325,4325,4325,4325,15
|
|
20250116,103700,86114350,4320,4320,4320,4320,23
|
|
20250116,103600,86014990,4325,4325,4325,4325,0
|
|
20250116,103500,86014990,4325,4325,4325,4325,0
|
|
20250116,103400,86014990,4325,4325,4325,4325,5
|
|
20250116,103300,85993365,4325,4325,4325,4325,0
|
|
20250116,103200,85993365,4325,4330,4330,4325,1031
|
|
20250116,103100,81534285,4330,4330,4330,4330,0
|
|
20250116,103000,81534285,4330,4330,4330,4330,0
|
|
20250116,102900,81534285,4330,4330,4330,4330,0
|
|
20250116,102800,81534285,4330,4330,4330,4330,5
|
|
20250116,102700,81512635,4330,4330,4330,4330,11
|
|
20250116,102600,81465005,4330,4330,4330,4330,0
|
|
20250116,102500,81465005,4330,4330,4330,4330,0
|
|
20250116,102400,81465005,4330,4330,4330,4330,0
|
|
20250116,102300,81465005,4330,4330,4330,4330,0
|
|
20250116,102200,81465005,4330,4330,4330,4330,0
|
|
20250116,102100,81465005,4330,4330,4330,4330,505
|
|
20250116,102000,79278355,4330,4330,4330,4330,0
|
|
20250116,101900,79278355,4330,4330,4330,4330,1
|
|
20250116,101800,79274025,4330,4330,4330,4330,7
|
|
20250116,101700,79243715,4320,4330,4330,4320,4406
|
|
20250116,101600,60188220,4325,4330,4330,4325,187
|
|
20250116,101500,59379440,4330,4330,4330,4330,0
|
|
20250116,101400,59379440,4330,4330,4330,4330,0
|
|
20250116,101300,59379440,4330,4330,4330,4330,0
|
|
20250116,101200,59379440,4330,4330,4330,4330,5
|
|
20250116,101100,59357790,4330,4330,4330,4330,10
|
|
20250116,101000,59314490,4330,4330,4330,4330,10
|
|
20250116,100900,59271190,4330,4330,4330,4330,0
|
|
20250116,100800,59271190,4330,4330,4330,4330,0
|
|
20250116,100700,59271190,4330,4330,4330,4330,0
|
|
20250116,100600,59271190,4330,4330,4330,4330,5
|
|
20250116,100500,59249540,4335,4335,4335,4335,0
|
|
20250116,100400,59249540,4335,4335,4335,4335,1
|
|
20250116,100300,59245205,4335,4330,4335,4330,1001
|
|
20250116,100200,54910870,4330,4330,4330,4330,0
|
|
20250116,100100,54910870,4330,4330,4330,4330,15
|
|
20250116,100000,54845920,4330,4330,4330,4330,0
|
|
20250116,095900,54845920,4330,4330,4330,4330,40
|
|
20250116,095800,54672720,4330,4330,4330,4330,0
|
|
20250116,095700,54672720,4330,4330,4330,4330,0
|
|
20250116,095600,54672720,4330,4330,4330,4330,0
|
|
20250116,095500,54672720,4330,4330,4330,4330,0
|
|
20250116,095400,54672720,4330,4330,4330,4330,0
|
|
20250116,095300,54672720,4330,4330,4330,4330,0
|
|
20250116,095200,54672720,4330,4330,4330,4330,0
|
|
20250116,095100,54672720,4330,4330,4330,4330,0
|
|
20250116,095000,54672720,4330,4330,4330,4330,0
|
|
20250116,094900,54672720,4330,4330,4330,4330,0
|
|
20250116,094800,54672720,4330,4330,4330,4330,4
|
|
20250116,094700,54655400,4330,4335,4335,4330,1005
|
|
20250116,094600,50303640,4335,4335,4335,4335,60
|
|
20250116,094500,50043540,4335,4335,4335,4335,0
|
|
20250116,094400,50043540,4335,4335,4335,4335,6
|
|
20250116,094300,50017530,4330,4330,4330,4330,1
|
|
20250116,094200,50013200,4330,4330,4330,4330,20
|
|
20250116,094100,49926600,4325,4325,4325,4325,0
|
|
20250116,094000,49926600,4325,4325,4325,4325,0
|
|
20250116,093900,49926600,4325,4325,4325,4325,1000
|
|
20250116,093800,45601600,4325,4325,4325,4325,15
|
|
20250116,093700,45536725,4315,4320,4320,4315,3454
|
|
20250116,093600,30632360,4315,4315,4315,4315,0
|
|
20250116,093500,30632360,4315,4345,4345,4315,6429
|
|
20250116,093400,2807065,4350,4350,4350,4350,0
|
|
20250116,093300,2807065,4350,4350,4350,4350,0
|
|
20250116,093200,2807065,4350,4350,4350,4350,2
|
|
20250116,093100,2798365,4350,4350,4350,4350,40
|
|
20250116,093000,2624365,4350,4350,4350,4350,80
|
|
20250116,092900,2276365,4350,4350,4350,4350,37
|
|
20250116,092800,2115415,4350,4350,4350,4350,0
|
|
20250116,092700,2115415,4350,4350,4350,4350,67
|
|
20250116,092600,1823965,4360,4360,4360,4360,0
|
|
20250116,092500,1823965,4360,4360,4360,4360,7
|
|
20250116,092400,1793445,4360,4360,4360,4360,0
|
|
20250116,092300,1793445,4360,4360,4360,4360,100
|
|
20250116,092200,1357445,4360,4360,4360,4360,0
|
|
20250116,092100,1357445,4360,4360,4360,4360,0
|
|
20250116,092000,1357445,4360,4360,4360,4360,0
|
|
20250116,091900,1357445,4360,4360,4360,4360,1
|
|
20250116,091800,1353085,4350,4355,4355,4350,15
|
|
20250116,091700,1287810,4360,4360,4360,4360,80
|
|
20250116,091600,939010,4365,4365,4365,4365,0
|
|
20250116,091500,939010,4365,4360,4365,4360,40
|
|
20250116,091400,764510,4365,4365,4365,4365,0
|
|
20250116,091300,764510,4365,4365,4365,4365,0
|
|
20250116,091200,764510,4365,4365,4365,4365,0
|
|
20250116,091100,764510,4365,4365,4365,4365,0
|
|
20250116,091000,764510,4365,4365,4365,4365,108
|
|
20250116,090900,293090,4370,4370,4370,4370,7
|
|
20250116,090800,262500,4370,4370,4370,4370,19
|
|
20250116,090700,179470,4370,4370,4370,4370,1
|
|
20250116,090600,175100,4370,4370,4370,4370,0
|
|
20250116,090500,175100,4370,4370,4370,4370,0
|
|
20250116,090400,175100,4370,4370,4370,4370,2
|
|
20250116,090300,166360,4370,4370,4370,4370,3
|
|
20250116,090200,153250,4370,4370,4370,4370,20
|
|
20250116,090100,65850,4390,4390,4390,4390,0
|
|
20250116,090000,65850,4390,4390,4390,4390,15
|