651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,194800,180081575,4270,4270,4270,4270,374
|
|
20250122,194700,180081575,4270,4270,4270,4270,0
|
|
20250122,194600,180081575,4270,4270,4270,4270,0
|
|
20250122,194500,180081575,4270,4270,4270,4270,0
|
|
20250122,194400,180081575,4270,4270,4270,4270,0
|
|
20250122,194300,180081575,4270,4270,4270,4270,0
|
|
20250122,194200,180081575,4270,4270,4270,4270,0
|
|
20250122,194100,180081575,4270,4270,4270,4270,0
|
|
20250122,194000,180081575,4270,4270,4270,4270,0
|
|
20250122,193900,180081575,4270,4270,4270,4270,0
|
|
20250122,193800,180081575,4270,4270,4270,4270,0
|
|
20250122,193700,180081575,4270,4270,4270,4270,0
|
|
20250122,193600,180081575,4270,4270,4270,4270,0
|
|
20250122,193500,180081575,4270,4270,4270,4270,0
|
|
20250122,193400,180081575,4270,4270,4270,4270,0
|
|
20250122,193300,180081575,4270,4270,4270,4270,0
|
|
20250122,193200,180081575,4270,4270,4270,4270,0
|
|
20250122,193100,180081575,4270,4270,4270,4270,0
|
|
20250122,193000,180081575,4270,4270,4270,4270,0
|
|
20250122,192900,180081575,4270,4270,4270,4270,0
|
|
20250122,192800,180081575,4270,4270,4270,4270,0
|
|
20250122,192700,180081575,4270,4270,4270,4270,0
|
|
20250122,192600,180081575,4270,4270,4270,4270,0
|
|
20250122,192500,180081575,4270,4270,4270,4270,0
|
|
20250122,192400,180081575,4270,4270,4270,4270,0
|
|
20250122,192300,180081575,4270,4270,4270,4270,0
|
|
20250122,192200,180081575,4270,4270,4270,4270,0
|
|
20250122,192100,180081575,4270,4270,4270,4270,0
|
|
20250122,192000,180081575,4270,4270,4270,4270,0
|
|
20250122,191900,180081575,4270,4270,4270,4270,0
|
|
20250122,191800,180081575,4270,4270,4270,4270,374
|
|
20250122,191700,180081575,4270,4270,4270,4270,0
|
|
20250122,191600,180081575,4270,4270,4270,4270,0
|
|
20250122,191500,180081575,4270,4270,4270,4270,0
|
|
20250122,191400,180081575,4270,4270,4270,4270,0
|
|
20250122,191300,180081575,4270,4270,4270,4270,0
|
|
20250122,191200,180081575,4270,4270,4270,4270,0
|
|
20250122,191100,180081575,4270,4270,4270,4270,0
|
|
20250122,191000,180081575,4270,4270,4270,4270,0
|
|
20250122,190900,180081575,4270,4270,4270,4270,0
|
|
20250122,190800,180081575,4270,4270,4270,4270,0
|
|
20250122,190700,180081575,4270,4270,4270,4270,0
|
|
20250122,190600,180081575,4270,4270,4270,4270,0
|
|
20250122,190500,180081575,4270,4270,4270,4270,0
|
|
20250122,190400,180081575,4270,4270,4270,4270,0
|
|
20250122,190300,180081575,4270,4270,4270,4270,0
|
|
20250122,190200,180081575,4270,4270,4270,4270,0
|
|
20250122,190100,180081575,4270,4270,4270,4270,0
|
|
20250122,190000,180081575,4270,4270,4270,4270,0
|
|
20250122,185900,180081575,4270,4270,4270,4270,0
|
|
20250122,185800,180081575,4270,4270,4270,4270,0
|
|
20250122,185700,180081575,4270,4270,4270,4270,0
|
|
20250122,185600,180081575,4270,4270,4270,4270,0
|
|
20250122,185500,180081575,4270,4270,4270,4270,0
|
|
20250122,185400,180081575,4270,4270,4270,4270,0
|
|
20250122,185300,180081575,4270,4270,4270,4270,0
|
|
20250122,185200,180081575,4270,4270,4270,4270,0
|
|
20250122,185100,180081575,4270,4270,4270,4270,0
|
|
20250122,185000,180081575,4270,4270,4270,4270,0
|
|
20250122,184900,180081575,4270,4270,4270,4270,0
|
|
20250122,184800,180081575,4270,4270,4270,4270,374
|
|
20250122,184700,180081575,4270,4270,4270,4270,0
|
|
20250122,184600,180081575,4270,4270,4270,4270,0
|
|
20250122,184500,180081575,4270,4270,4270,4270,0
|
|
20250122,184400,180081575,4270,4270,4270,4270,0
|
|
20250122,184300,180081575,4270,4270,4270,4270,0
|
|
20250122,184200,180081575,4270,4270,4270,4270,0
|
|
20250122,184100,180081575,4270,4270,4270,4270,0
|
|
20250122,184000,180081575,4270,4270,4270,4270,0
|
|
20250122,183900,180081575,4270,4270,4270,4270,0
|
|
20250122,183800,180081575,4270,4270,4270,4270,0
|
|
20250122,183700,180081575,4270,4270,4270,4270,0
|
|
20250122,183600,180081575,4270,4270,4270,4270,0
|
|
20250122,183500,180081575,4270,4270,4270,4270,0
|
|
20250122,183400,180081575,4270,4270,4270,4270,0
|
|
20250122,183300,180081575,4270,4270,4270,4270,0
|
|
20250122,183200,180081575,4270,4270,4270,4270,0
|
|
20250122,183100,180081575,4270,4270,4270,4270,0
|
|
20250122,183000,180081575,4270,4270,4270,4270,0
|
|
20250122,182900,180081575,4270,4270,4270,4270,0
|
|
20250122,182800,180081575,4270,4270,4270,4270,0
|
|
20250122,182700,180081575,4270,4270,4270,4270,0
|
|
20250122,182600,180081575,4270,4270,4270,4270,0
|
|
20250122,182500,180081575,4270,4270,4270,4270,0
|
|
20250122,182400,180081575,4270,4270,4270,4270,0
|
|
20250122,182300,180081575,4270,4270,4270,4270,0
|
|
20250122,182200,180081575,4270,4270,4270,4270,0
|
|
20250122,182100,180081575,4270,4270,4270,4270,0
|
|
20250122,182000,180081575,4270,4270,4270,4270,0
|
|
20250122,181900,180081575,4270,4270,4270,4270,0
|
|
20250122,181800,180081575,4270,4270,4270,4270,374
|
|
20250122,181700,180081575,4270,4270,4270,4270,0
|
|
20250122,181600,180081575,4270,4270,4270,4270,0
|
|
20250122,181500,180081575,4270,4270,4270,4270,0
|
|
20250122,181400,180081575,4270,4270,4270,4270,0
|
|
20250122,181300,180081575,4270,4270,4270,4270,0
|
|
20250122,181200,180081575,4270,4270,4270,4270,0
|
|
20250122,181100,180081575,4270,4270,4270,4270,0
|
|
20250122,181000,180081575,4270,4270,4270,4270,0
|
|
20250122,180900,180081575,4270,4270,4270,4270,0
|
|
20250122,180800,180081575,4270,4270,4270,4270,0
|
|
20250122,180700,180081575,4270,4270,4270,4270,0
|
|
20250122,180600,180081575,4270,4270,4270,4270,0
|
|
20250122,180500,180081575,4270,4270,4270,4270,0
|
|
20250122,180400,180081575,4270,4270,4270,4270,0
|
|
20250122,180300,180081575,4270,4270,4270,4270,0
|
|
20250122,180200,180081575,4270,4270,4270,4270,0
|
|
20250122,180100,180081575,4270,4270,4270,4270,0
|
|
20250122,180000,180081575,4270,4270,4270,4270,0
|
|
20250122,175900,180081575,4270,4270,4270,4270,0
|
|
20250122,175800,180081575,4270,4270,4270,4270,0
|
|
20250122,175700,180081575,4270,4270,4270,4270,0
|
|
20250122,175600,180081575,4270,4270,4270,4270,0
|
|
20250122,175500,180081575,4270,4270,4270,4270,0
|
|
20250122,175400,180081575,4270,4270,4270,4270,0
|
|
20250122,175300,180081575,4270,4270,4270,4270,0
|
|
20250122,175200,180081575,4270,4270,4270,4270,0
|
|
20250122,175100,180081575,4270,4270,4270,4270,0
|
|
20250122,175000,180081575,4270,4270,4270,4270,0
|
|
20250122,174900,180081575,4270,4270,4270,4270,0
|
|
20250122,174800,180081575,4270,4270,4270,4270,374
|
|
20250122,174700,180081575,4270,4270,4270,4270,0
|
|
20250122,174600,180081575,4270,4270,4270,4270,0
|
|
20250122,174500,180081575,4270,4270,4270,4270,0
|
|
20250122,174400,180081575,4270,4270,4270,4270,0
|
|
20250122,174300,180081575,4270,4270,4270,4270,0
|
|
20250122,174200,180081575,4270,4270,4270,4270,0
|
|
20250122,174100,180081575,4270,4270,4270,4270,0
|
|
20250122,174000,180081575,4270,4270,4270,4270,0
|
|
20250122,173900,180081575,4270,4270,4270,4270,0
|
|
20250122,173800,180081575,4270,4270,4270,4270,0
|
|
20250122,173700,180081575,4270,4270,4270,4270,0
|
|
20250122,173600,180081575,4270,4270,4270,4270,0
|
|
20250122,173500,180081575,4270,4270,4270,4270,0
|
|
20250122,173400,180081575,4270,4270,4270,4270,0
|
|
20250122,173300,180081575,4270,4270,4270,4270,0
|
|
20250122,173200,180081575,4270,4270,4270,4270,0
|
|
20250122,173100,180081575,4270,4270,4270,4270,0
|
|
20250122,173000,180081575,4270,4270,4270,4270,0
|
|
20250122,172900,180081575,4270,4270,4270,4270,0
|
|
20250122,172800,180081575,4270,4270,4270,4270,0
|
|
20250122,172700,180081575,4270,4270,4270,4270,0
|
|
20250122,172600,180081575,4270,4270,4270,4270,0
|
|
20250122,172500,180081575,4270,4270,4270,4270,0
|
|
20250122,172400,180081575,4270,4270,4270,4270,0
|
|
20250122,172300,180081575,4270,4270,4270,4270,0
|
|
20250122,172200,180081575,4270,4270,4270,4270,0
|
|
20250122,172100,180081575,4270,4270,4270,4270,0
|
|
20250122,172000,180081575,4270,4270,4270,4270,0
|
|
20250122,171900,180081575,4270,4270,4270,4270,0
|
|
20250122,171800,180081575,4270,4270,4270,4270,374
|
|
20250122,171700,180081575,4270,4270,4270,4270,0
|
|
20250122,171600,180081575,4270,4270,4270,4270,0
|
|
20250122,171500,180081575,4270,4270,4270,4270,0
|
|
20250122,171400,180081575,4270,4270,4270,4270,0
|
|
20250122,171300,180081575,4270,4270,4270,4270,0
|
|
20250122,171200,180081575,4270,4270,4270,4270,0
|
|
20250122,171100,180081575,4270,4270,4270,4270,0
|
|
20250122,171000,180081575,4270,4270,4270,4270,0
|
|
20250122,170900,180081575,4270,4270,4270,4270,0
|
|
20250122,170800,180081575,4270,4270,4270,4270,0
|
|
20250122,170700,180081575,4270,4270,4270,4270,0
|
|
20250122,170600,180081575,4270,4270,4270,4270,0
|
|
20250122,170500,180081575,4270,4270,4270,4270,0
|
|
20250122,170400,180081575,4270,4270,4270,4270,0
|
|
20250122,170300,180081575,4270,4270,4270,4270,0
|
|
20250122,170200,180081575,4270,4270,4270,4270,0
|
|
20250122,170100,180081575,4270,4270,4270,4270,0
|
|
20250122,170000,180081575,4270,4270,4270,4270,0
|
|
20250122,165900,180081575,4270,4270,4270,4270,0
|
|
20250122,165800,180081575,4270,4270,4270,4270,0
|
|
20250122,165700,180081575,4270,4270,4270,4270,0
|
|
20250122,165600,180081575,4270,4270,4270,4270,0
|
|
20250122,165500,180081575,4270,4270,4270,4270,0
|
|
20250122,165400,180081575,4270,4270,4270,4270,0
|
|
20250122,165300,180081575,4270,4270,4270,4270,0
|
|
20250122,165200,180081575,4270,4270,4270,4270,0
|
|
20250122,165100,180081575,4270,4270,4270,4270,0
|
|
20250122,165000,180081575,4270,4270,4270,4270,0
|
|
20250122,164900,180081575,4270,4270,4270,4270,0
|
|
20250122,164800,180081575,4270,4270,4270,4270,374
|
|
20250122,164700,180081575,4270,4270,4270,4270,0
|
|
20250122,164600,180081575,4270,4270,4270,4270,0
|
|
20250122,164500,180081575,4270,4270,4270,4270,0
|
|
20250122,164400,180081575,4270,4270,4270,4270,0
|
|
20250122,164300,180081575,4270,4270,4270,4270,0
|
|
20250122,164200,180081575,4270,4270,4270,4270,0
|
|
20250122,164100,180081575,4270,4270,4270,4270,0
|
|
20250122,164000,180081575,4270,4270,4270,4270,0
|
|
20250122,163900,180081575,4270,4270,4270,4270,0
|
|
20250122,163800,180081575,4270,4270,4270,4270,0
|
|
20250122,163700,180081575,4270,4270,4270,4270,0
|
|
20250122,163600,180081575,4270,4270,4270,4270,0
|
|
20250122,163500,180081575,4270,4270,4270,4270,0
|
|
20250122,163400,180081575,4270,4270,4270,4270,0
|
|
20250122,163300,180081575,4270,4270,4270,4270,0
|
|
20250122,163200,180081575,4270,4270,4270,4270,0
|
|
20250122,163100,180081575,4270,4270,4270,4270,0
|
|
20250122,163000,180081575,4270,4270,4270,4270,0
|
|
20250122,162900,180081575,4270,4270,4270,4270,0
|
|
20250122,162800,180081575,4270,4270,4270,4270,0
|
|
20250122,162700,180081575,4270,4270,4270,4270,0
|
|
20250122,162600,180081575,4270,4270,4270,4270,0
|
|
20250122,162500,180081575,4270,4270,4270,4270,0
|
|
20250122,162400,180081575,4270,4270,4270,4270,0
|
|
20250122,162300,180081575,4270,4270,4270,4270,0
|
|
20250122,162200,180081575,4270,4270,4270,4270,0
|
|
20250122,162100,180081575,4270,4270,4270,4270,0
|
|
20250122,162000,180081575,4270,4270,4270,4270,0
|
|
20250122,161900,180081575,4270,4270,4270,4270,0
|
|
20250122,161800,180081575,4270,4270,4270,4270,374
|
|
20250122,161700,180081575,4270,4270,4270,4270,0
|
|
20250122,161600,180081575,4270,4270,4270,4270,0
|
|
20250122,161500,180081575,4270,4270,4270,4270,0
|
|
20250122,161400,180081575,4270,4270,4270,4270,0
|
|
20250122,161300,180081575,4270,4270,4270,4270,0
|
|
20250122,161200,180081575,4270,4270,4270,4270,0
|
|
20250122,161100,180081575,4270,4270,4270,4270,0
|
|
20250122,161000,180081575,4270,4270,4270,4270,0
|
|
20250122,160900,180081575,4270,4270,4270,4270,0
|
|
20250122,160800,180081575,4270,4270,4270,4270,0
|
|
20250122,160700,180081575,4270,4270,4270,4270,0
|
|
20250122,160600,180081575,4270,4270,4270,4270,0
|
|
20250122,160500,180081575,4270,4270,4270,4270,0
|
|
20250122,160400,180081575,4270,4270,4270,4270,0
|
|
20250122,160300,180081575,4270,4270,4270,4270,0
|
|
20250122,160200,180081575,4270,4270,4270,4270,0
|
|
20250122,160100,180081575,4270,4270,4270,4270,0
|
|
20250122,160000,180081575,4270,4270,4270,4270,0
|
|
20250122,155900,180081575,4270,4270,4270,4270,0
|
|
20250122,155800,180081575,4270,4270,4270,4270,0
|
|
20250122,155700,180081575,4270,4270,4270,4270,0
|
|
20250122,155600,180081575,4270,4270,4270,4270,0
|
|
20250122,155500,180081575,4270,4270,4270,4270,0
|
|
20250122,155400,180081575,4270,4270,4270,4270,0
|
|
20250122,155300,180081575,4270,4270,4270,4270,0
|
|
20250122,155200,180081575,4270,4270,4270,4270,0
|
|
20250122,155100,180081575,4270,4270,4270,4270,0
|
|
20250122,155000,180081575,4270,4270,4270,4270,0
|
|
20250122,154900,180081575,4270,4270,4270,4270,0
|
|
20250122,154800,180081575,4270,4270,4270,4270,374
|
|
20250122,154700,180081575,4270,4270,4270,4270,0
|
|
20250122,154600,180081575,4270,4270,4270,4270,0
|
|
20250122,154500,180081575,4270,4270,4270,4270,0
|
|
20250122,154400,180081575,4270,4270,4270,4270,0
|
|
20250122,154300,180081575,4270,4270,4270,4270,0
|
|
20250122,154200,180081575,4270,4270,4270,4270,0
|
|
20250122,154100,180081575,4270,4270,4270,4270,0
|
|
20250122,154000,180081575,4270,4270,4270,4270,0
|
|
20250122,153900,180081575,4270,4270,4270,4270,0
|
|
20250122,153800,180081575,4270,4270,4270,4270,0
|
|
20250122,153700,180081575,4270,4270,4270,4270,0
|
|
20250122,153600,180081575,4270,4270,4270,4270,0
|
|
20250122,153500,180081575,4270,4270,4270,4270,0
|
|
20250122,153400,180081575,4270,4270,4270,4270,0
|
|
20250122,153300,180081575,4270,4270,4270,4270,0
|
|
20250122,153200,180081575,4270,4270,4270,4270,0
|
|
20250122,153100,180081575,4270,4270,4270,4270,0
|
|
20250122,153000,180081575,4270,4270,4270,4270,374
|
|
20250122,152900,178484595,4260,4260,4260,4260,0
|
|
20250122,152800,178484595,4260,4260,4260,4260,0
|
|
20250122,152700,178484595,4260,4260,4260,4260,0
|
|
20250122,152600,178484595,4260,4260,4260,4260,0
|
|
20250122,152500,178484595,4260,4260,4260,4260,0
|
|
20250122,152400,178484595,4260,4260,4260,4260,0
|
|
20250122,152300,178484595,4260,4260,4260,4260,0
|
|
20250122,152200,178484595,4260,4260,4260,4260,0
|
|
20250122,152100,178484595,4260,4260,4260,4260,0
|
|
20250122,152000,178484595,4260,4260,4260,4260,0
|
|
20250122,151900,178484595,4260,4260,4260,4260,0
|
|
20250122,151800,178484595,4260,4260,4260,4260,0
|
|
20250122,151700,178484595,4260,4260,4260,4260,1
|
|
20250122,151600,178480335,4260,4260,4260,4260,2
|
|
20250122,151500,178471815,4255,4265,4265,4255,9026
|
|
20250122,151400,140018650,4265,4265,4265,4265,215
|
|
20250122,151300,139101675,4260,4265,4265,4260,261
|
|
20250122,151200,137988815,4260,4260,4260,4260,32
|
|
20250122,151100,137852495,4260,4265,4265,4260,2134
|
|
20250122,151000,128761210,4265,4265,4265,4265,0
|
|
20250122,150900,128761210,4265,4265,4265,4265,0
|
|
20250122,150800,128761210,4265,4265,4265,4265,0
|
|
20250122,150700,128761210,4265,4265,4265,4265,0
|
|
20250122,150600,128761210,4265,4265,4265,4265,0
|
|
20250122,150500,128761210,4265,4265,4265,4265,0
|
|
20250122,150400,128761210,4265,4265,4265,4265,1
|
|
20250122,150300,128756945,4260,4260,4260,4260,0
|
|
20250122,150200,128756945,4260,4260,4260,4260,0
|
|
20250122,150100,128756945,4260,4260,4260,4260,0
|
|
20250122,150000,128756945,4260,4260,4260,4260,0
|
|
20250122,145900,128756945,4260,4260,4260,4260,0
|
|
20250122,145800,128756945,4260,4265,4265,4260,1177
|
|
20250122,145700,123739410,4265,4265,4265,4265,0
|
|
20250122,145600,123739410,4265,4265,4265,4265,0
|
|
20250122,145500,123739410,4265,4265,4265,4265,0
|
|
20250122,145400,123739410,4265,4265,4265,4265,0
|
|
20250122,145300,123739410,4265,4265,4265,4265,0
|
|
20250122,145200,123739410,4265,4265,4265,4265,0
|
|
20250122,145100,123739410,4265,4265,4265,4265,0
|
|
20250122,145000,123739410,4265,4265,4265,4265,0
|
|
20250122,144900,123739410,4265,4265,4265,4265,559
|
|
20250122,144800,121355275,4270,4270,4270,4270,0
|
|
20250122,144700,121355275,4270,4270,4270,4270,0
|
|
20250122,144600,121355275,4270,4270,4270,4270,0
|
|
20250122,144500,121355275,4270,4270,4270,4270,0
|
|
20250122,144400,121355275,4270,4270,4270,4270,0
|
|
20250122,144300,121355275,4270,4270,4270,4270,0
|
|
20250122,144200,121355275,4270,4270,4270,4270,0
|
|
20250122,144100,121355275,4270,4270,4270,4270,0
|
|
20250122,144000,121355275,4270,4270,4270,4270,0
|
|
20250122,143900,121355275,4270,4270,4270,4270,14
|
|
20250122,143800,121295495,4270,4270,4270,4270,0
|
|
20250122,143700,121295495,4270,4270,4270,4270,0
|
|
20250122,143600,121295495,4270,4270,4270,4270,0
|
|
20250122,143500,121295495,4270,4270,4270,4270,0
|
|
20250122,143400,121295495,4270,4270,4270,4270,0
|
|
20250122,143300,121295495,4270,4265,4270,4265,251
|
|
20250122,143200,120224975,4275,4275,4275,4275,0
|
|
20250122,143100,120224975,4275,4275,4275,4275,0
|
|
20250122,143000,120224975,4275,4275,4275,4275,6
|
|
20250122,142900,120199325,4275,4275,4275,4275,31
|
|
20250122,142800,120066800,4265,4265,4265,4265,1
|
|
20250122,142700,120062535,4275,4275,4275,4275,68
|
|
20250122,142600,119771835,4265,4265,4265,4265,0
|
|
20250122,142500,119771835,4265,4265,4265,4265,0
|
|
20250122,142400,119771835,4265,4265,4265,4265,0
|
|
20250122,142300,119771835,4265,4265,4265,4265,0
|
|
20250122,142200,119771835,4265,4265,4265,4265,0
|
|
20250122,142100,119771835,4265,4265,4265,4265,0
|
|
20250122,142000,119771835,4265,4265,4265,4265,0
|
|
20250122,141900,119771835,4265,4265,4265,4265,0
|
|
20250122,141800,119771835,4265,4265,4265,4265,0
|
|
20250122,141700,119771835,4265,4265,4265,4265,0
|
|
20250122,141600,119771835,4265,4265,4265,4265,0
|
|
20250122,141500,119771835,4265,4265,4265,4265,0
|
|
20250122,141400,119771835,4265,4265,4265,4265,0
|
|
20250122,141300,119771835,4265,4265,4265,4265,0
|
|
20250122,141200,119771835,4265,4265,4265,4265,0
|
|
20250122,141100,119771835,4265,4265,4265,4265,0
|
|
20250122,141000,119771835,4265,4265,4265,4265,0
|
|
20250122,140900,119771835,4265,4265,4265,4265,0
|
|
20250122,140800,119771835,4265,4265,4265,4265,104
|
|
20250122,140700,119328275,4265,4265,4265,4265,0
|
|
20250122,140600,119328275,4265,4265,4265,4265,254
|
|
20250122,140500,118244965,4265,4265,4265,4265,10
|
|
20250122,140400,118202315,4265,4265,4265,4265,0
|
|
20250122,140300,118202315,4265,4265,4265,4265,0
|
|
20250122,140200,118202315,4265,4265,4265,4265,0
|
|
20250122,140100,118202315,4265,4265,4265,4265,0
|
|
20250122,140000,118202315,4265,4265,4265,4265,0
|
|
20250122,135900,118202315,4265,4265,4265,4265,0
|
|
20250122,135800,118202315,4265,4265,4265,4265,0
|
|
20250122,135700,118202315,4265,4265,4265,4265,1
|
|
20250122,135600,118198050,4265,4265,4265,4265,0
|
|
20250122,135500,118198050,4265,4265,4265,4265,0
|
|
20250122,135400,118198050,4265,4265,4265,4265,0
|
|
20250122,135300,118198050,4265,4265,4265,4265,0
|
|
20250122,135200,118198050,4265,4265,4265,4265,0
|
|
20250122,135100,118198050,4265,4265,4265,4265,0
|
|
20250122,135000,118198050,4265,4265,4265,4265,0
|
|
20250122,134900,118198050,4265,4265,4265,4265,0
|
|
20250122,134800,118198050,4265,4265,4265,4265,0
|
|
20250122,134700,118198050,4265,4265,4265,4265,644
|
|
20250122,134600,115451390,4270,4270,4270,4270,0
|
|
20250122,134500,115451390,4270,4270,4270,4270,0
|
|
20250122,134400,115451390,4270,4270,4270,4270,0
|
|
20250122,134300,115451390,4270,4270,4270,4270,0
|
|
20250122,134200,115451390,4270,4270,4270,4270,4
|
|
20250122,134100,115434310,4270,4270,4270,4270,0
|
|
20250122,134000,115434310,4270,4270,4270,4270,0
|
|
20250122,133900,115434310,4270,4270,4270,4270,0
|
|
20250122,133800,115434310,4270,4270,4270,4270,0
|
|
20250122,133700,115434310,4270,4270,4270,4270,0
|
|
20250122,133600,115434310,4270,4270,4270,4270,0
|
|
20250122,133500,115434310,4270,4270,4270,4270,0
|
|
20250122,133400,115434310,4270,4270,4270,4270,0
|
|
20250122,133300,115434310,4270,4270,4270,4270,0
|
|
20250122,133200,115434310,4270,4270,4270,4270,0
|
|
20250122,133100,115434310,4270,4270,4270,4270,0
|
|
20250122,133000,115434310,4270,4270,4270,4270,0
|
|
20250122,132900,115434310,4270,4270,4270,4270,0
|
|
20250122,132800,115434310,4270,4270,4270,4270,94
|
|
20250122,132700,115032930,4275,4275,4275,4275,0
|
|
20250122,132600,115032930,4275,4275,4275,4275,0
|
|
20250122,132500,115032930,4275,4275,4275,4275,0
|
|
20250122,132400,115032930,4275,4275,4275,4275,0
|
|
20250122,132300,115032930,4275,4275,4275,4275,0
|
|
20250122,132200,115032930,4275,4275,4275,4275,0
|
|
20250122,132100,115032930,4275,4275,4275,4275,0
|
|
20250122,132000,115032930,4275,4275,4275,4275,0
|
|
20250122,131900,115032930,4275,4275,4275,4275,0
|
|
20250122,131800,115032930,4275,4275,4275,4275,0
|
|
20250122,131700,115032930,4275,4275,4275,4275,0
|
|
20250122,131600,115032930,4275,4275,4275,4275,0
|
|
20250122,131500,115032930,4275,4275,4275,4275,0
|
|
20250122,131400,115032930,4275,4275,4275,4275,0
|
|
20250122,131300,115032930,4275,4275,4275,4275,0
|
|
20250122,131200,115032930,4275,4275,4275,4275,0
|
|
20250122,131100,115032930,4275,4275,4275,4275,0
|
|
20250122,131000,115032930,4275,4275,4275,4275,0
|
|
20250122,130900,115032930,4275,4275,4275,4275,0
|
|
20250122,130800,115032930,4275,4275,4275,4275,0
|
|
20250122,130700,115032930,4275,4275,4275,4275,0
|
|
20250122,130600,115032930,4275,4275,4275,4275,1
|
|
20250122,130500,115028655,4275,4275,4275,4275,0
|
|
20250122,130400,115028655,4275,4275,4275,4275,0
|
|
20250122,130300,115028655,4275,4275,4275,4275,0
|
|
20250122,130200,115028655,4275,4275,4275,4275,0
|
|
20250122,130100,115028655,4275,4275,4275,4275,0
|
|
20250122,130000,115028655,4275,4275,4275,4275,0
|
|
20250122,125900,115028655,4275,4275,4275,4275,1
|
|
20250122,125800,115024380,4270,4270,4270,4270,36
|
|
20250122,125700,114870660,4265,4265,4265,4265,0
|
|
20250122,125600,114870660,4265,4265,4265,4265,0
|
|
20250122,125500,114870660,4265,4265,4265,4265,0
|
|
20250122,125400,114870660,4265,4265,4265,4265,0
|
|
20250122,125300,114870660,4265,4265,4265,4265,0
|
|
20250122,125200,114870660,4265,4265,4265,4265,0
|
|
20250122,125100,114870660,4265,4265,4265,4265,0
|
|
20250122,125000,114870660,4265,4265,4265,4265,0
|
|
20250122,124900,114870660,4265,4265,4265,4265,0
|
|
20250122,124800,114870660,4265,4265,4265,4265,1000
|
|
20250122,124700,110605660,4265,4265,4265,4265,0
|
|
20250122,124600,110605660,4265,4265,4265,4265,808
|
|
20250122,124500,107159540,4270,4270,4270,4270,2
|
|
20250122,124400,107151000,4270,4270,4270,4270,0
|
|
20250122,124300,107151000,4270,4270,4270,4270,1
|
|
20250122,124200,107146730,4270,4270,4270,4270,0
|
|
20250122,124100,107146730,4270,4270,4270,4270,0
|
|
20250122,124000,107146730,4270,4270,4270,4270,0
|
|
20250122,123900,107146730,4270,4270,4270,4270,0
|
|
20250122,123800,107146730,4270,4270,4270,4270,0
|
|
20250122,123700,107146730,4270,4270,4270,4270,0
|
|
20250122,123600,107146730,4270,4270,4270,4270,61
|
|
20250122,123500,106886260,4270,4270,4270,4270,2
|
|
20250122,123400,106877720,4275,4275,4275,4275,0
|
|
20250122,123300,106877720,4275,4275,4275,4275,0
|
|
20250122,123200,106877720,4275,4275,4275,4275,0
|
|
20250122,123100,106877720,4275,4275,4275,4275,0
|
|
20250122,123000,106877720,4275,4275,4275,4275,2
|
|
20250122,122900,106869170,4275,4275,4275,4275,0
|
|
20250122,122800,106869170,4275,4275,4275,4275,0
|
|
20250122,122700,106869170,4275,4275,4275,4275,0
|
|
20250122,122600,106869170,4275,4275,4275,4275,0
|
|
20250122,122500,106869170,4275,4275,4275,4275,0
|
|
20250122,122400,106869170,4275,4275,4275,4275,233
|
|
20250122,122300,105873095,4275,4275,4275,4275,0
|
|
20250122,122200,105873095,4275,4275,4275,4275,0
|
|
20250122,122100,105873095,4275,4275,4275,4275,0
|
|
20250122,122000,105873095,4275,4275,4275,4275,0
|
|
20250122,121900,105873095,4275,4275,4275,4275,0
|
|
20250122,121800,105873095,4275,4275,4275,4275,0
|
|
20250122,121700,105873095,4275,4275,4275,4275,0
|
|
20250122,121600,105873095,4275,4275,4275,4275,0
|
|
20250122,121500,105873095,4275,4275,4275,4275,0
|
|
20250122,121400,105873095,4275,4275,4275,4275,0
|
|
20250122,121300,105873095,4275,4275,4275,4275,0
|
|
20250122,121200,105873095,4275,4275,4275,4275,0
|
|
20250122,121100,105873095,4275,4275,4275,4275,800
|
|
20250122,121000,102453095,4275,4275,4275,4275,0
|
|
20250122,120900,102453095,4275,4275,4275,4275,0
|
|
20250122,120800,102453095,4275,4275,4275,4275,0
|
|
20250122,120700,102453095,4275,4275,4275,4275,0
|
|
20250122,120600,102453095,4275,4275,4275,4275,2
|
|
20250122,120500,102444545,4275,4275,4275,4275,6
|
|
20250122,120400,102418895,4275,4275,4275,4275,0
|
|
20250122,120300,102418895,4275,4275,4275,4275,0
|
|
20250122,120200,102418895,4275,4275,4275,4275,0
|
|
20250122,120100,102418895,4275,4275,4275,4275,0
|
|
20250122,120000,102418895,4275,4275,4275,4275,149
|
|
20250122,115900,101781920,4275,4275,4275,4275,0
|
|
20250122,115800,101781920,4275,4275,4275,4275,0
|
|
20250122,115700,101781920,4275,4275,4275,4275,0
|
|
20250122,115600,101781920,4275,4275,4275,4275,0
|
|
20250122,115500,101781920,4275,4275,4275,4275,1
|
|
20250122,115400,101777645,4280,4280,4280,4280,0
|
|
20250122,115300,101777645,4280,4280,4280,4280,0
|
|
20250122,115200,101777645,4280,4280,4280,4280,0
|
|
20250122,115100,101777645,4280,4280,4280,4280,0
|
|
20250122,115000,101777645,4280,4280,4280,4280,0
|
|
20250122,114900,101777645,4280,4280,4280,4280,0
|
|
20250122,114800,101777645,4280,4280,4280,4280,0
|
|
20250122,114700,101777645,4280,4280,4280,4280,0
|
|
20250122,114600,101777645,4280,4280,4280,4280,2
|
|
20250122,114500,101769085,4280,4280,4280,4280,0
|
|
20250122,114400,101769085,4280,4280,4280,4280,0
|
|
20250122,114300,101769085,4280,4280,4280,4280,0
|
|
20250122,114200,101769085,4280,4280,4280,4280,0
|
|
20250122,114100,101769085,4280,4280,4280,4280,1
|
|
20250122,114000,101764805,4275,4275,4275,4275,0
|
|
20250122,113900,101764805,4275,4275,4275,4275,0
|
|
20250122,113800,101764805,4275,4275,4275,4275,1
|
|
20250122,113700,101760530,4275,4270,4275,4270,503
|
|
20250122,113600,99610210,4265,4265,4265,4265,0
|
|
20250122,113500,99610210,4265,4265,4265,4265,0
|
|
20250122,113400,99610210,4265,4265,4265,4265,0
|
|
20250122,113300,99610210,4265,4265,4265,4265,400
|
|
20250122,113200,97904210,4275,4275,4275,4275,0
|
|
20250122,113100,97904210,4275,4275,4275,4275,0
|
|
20250122,113000,97904210,4275,4275,4275,4275,0
|
|
20250122,112900,97904210,4275,4275,4275,4275,0
|
|
20250122,112800,97904210,4275,4275,4275,4275,0
|
|
20250122,112700,97904210,4275,4275,4275,4275,0
|
|
20250122,112600,97904210,4275,4275,4275,4275,0
|
|
20250122,112500,97904210,4275,4275,4275,4275,0
|
|
20250122,112400,97904210,4275,4275,4275,4275,0
|
|
20250122,112300,97904210,4275,4275,4275,4275,0
|
|
20250122,112200,97904210,4275,4275,4275,4275,0
|
|
20250122,112100,97904210,4275,4275,4275,4275,0
|
|
20250122,112000,97904210,4275,4275,4275,4275,0
|
|
20250122,111900,97904210,4275,4275,4275,4275,0
|
|
20250122,111800,97904210,4275,4275,4275,4275,0
|
|
20250122,111700,97904210,4275,4265,4275,4265,5000
|
|
20250122,111600,76530450,4265,4265,4265,4265,1
|
|
20250122,111500,76526185,4260,4260,4260,4260,0
|
|
20250122,111400,76526185,4260,4260,4260,4260,0
|
|
20250122,111300,76526185,4260,4260,4260,4260,0
|
|
20250122,111200,76526185,4260,4260,4260,4260,0
|
|
20250122,111100,76526185,4260,4260,4260,4260,0
|
|
20250122,111000,76526185,4260,4260,4260,4260,0
|
|
20250122,110900,76526185,4260,4260,4260,4260,402
|
|
20250122,110800,74813665,4260,4260,4260,4260,60
|
|
20250122,110700,74558065,4260,4260,4260,4260,2
|
|
20250122,110600,74549545,4255,4260,4260,4255,131
|
|
20250122,110500,73992135,4260,4260,4260,4260,0
|
|
20250122,110400,73992135,4260,4255,4260,4255,2
|
|
20250122,110300,73983620,4260,4265,4265,4260,646
|
|
20250122,110200,71231270,4265,4265,4265,4265,15
|
|
20250122,110100,71167295,4265,4265,4265,4265,48
|
|
20250122,110000,70962575,4265,4265,4265,4265,0
|
|
20250122,105900,70962575,4265,4265,4265,4265,230
|
|
20250122,105800,69981625,4265,4265,4265,4265,5
|
|
20250122,105700,69960300,4270,4270,4270,4270,0
|
|
20250122,105600,69960300,4270,4270,4270,4270,0
|
|
20250122,105500,69960300,4270,4270,4270,4270,295
|
|
20250122,105400,68700650,4260,4260,4260,4260,0
|
|
20250122,105300,68700650,4260,4260,4260,4260,0
|
|
20250122,105200,68700650,4260,4260,4260,4260,0
|
|
20250122,105100,68700650,4260,4260,4260,4260,0
|
|
20250122,105000,68700650,4260,4260,4260,4260,0
|
|
20250122,104900,68700650,4260,4260,4260,4260,0
|
|
20250122,104800,68700650,4260,4260,4260,4260,0
|
|
20250122,104700,68700650,4260,4260,4260,4260,0
|
|
20250122,104600,68700650,4260,4260,4260,4260,0
|
|
20250122,104500,68700650,4260,4260,4260,4260,0
|
|
20250122,104400,68700650,4260,4260,4260,4260,509
|
|
20250122,104300,66532310,4270,4270,4270,4270,0
|
|
20250122,104200,66532310,4270,4265,4270,4265,481
|
|
20250122,104100,64480800,4270,4270,4270,4270,0
|
|
20250122,104000,64480800,4270,4270,4270,4270,0
|
|
20250122,103900,64480800,4270,4270,4270,4270,0
|
|
20250122,103800,64480800,4270,4270,4270,4270,1
|
|
20250122,103700,64476530,4270,4270,4270,4270,2
|
|
20250122,103600,64467990,4270,4270,4270,4270,0
|
|
20250122,103500,64467990,4270,4270,4270,4270,0
|
|
20250122,103400,64467990,4270,4270,4270,4270,0
|
|
20250122,103300,64467990,4270,4270,4270,4270,0
|
|
20250122,103200,64467990,4270,4270,4270,4270,0
|
|
20250122,103100,64467990,4270,4270,4270,4270,0
|
|
20250122,103000,64467990,4270,4270,4270,4270,0
|
|
20250122,102900,64467990,4270,4270,4270,4270,0
|
|
20250122,102800,64467990,4270,4270,4270,4270,0
|
|
20250122,102700,64467990,4270,4270,4270,4270,0
|
|
20250122,102600,64467990,4270,4270,4270,4270,0
|
|
20250122,102500,64467990,4270,4270,4270,4270,0
|
|
20250122,102400,64467990,4270,4270,4270,4270,0
|
|
20250122,102300,64467990,4270,4265,4270,4265,8
|
|
20250122,102200,64433865,4270,4270,4270,4270,0
|
|
20250122,102100,64433865,4270,4270,4270,4270,0
|
|
20250122,102000,64433865,4270,4270,4270,4270,0
|
|
20250122,101900,64433865,4270,4270,4270,4270,7
|
|
20250122,101800,64403975,4270,4270,4270,4270,0
|
|
20250122,101700,64403975,4270,4270,4270,4270,0
|
|
20250122,101600,64403975,4270,4270,4270,4270,0
|
|
20250122,101500,64403975,4270,4270,4270,4270,0
|
|
20250122,101400,64403975,4270,4270,4270,4270,0
|
|
20250122,101300,64403975,4270,4270,4270,4270,1
|
|
20250122,101200,64399705,4270,4270,4270,4270,95
|
|
20250122,101100,63994055,4260,4260,4260,4260,0
|
|
20250122,101000,63994055,4260,4260,4260,4260,998
|
|
20250122,100900,59742575,4270,4270,4270,4270,2
|
|
20250122,100800,59734035,4275,4275,4275,4275,23
|
|
20250122,100700,59635710,4275,4275,4275,4275,1
|
|
20250122,100600,59631435,4275,4275,4275,4275,0
|
|
20250122,100500,59631435,4275,4275,4275,4275,0
|
|
20250122,100400,59631435,4275,4275,4275,4275,5
|
|
20250122,100300,59610060,4270,4270,4270,4270,0
|
|
20250122,100200,59610060,4270,4270,4270,4270,0
|
|
20250122,100100,59610060,4270,4270,4270,4270,9
|
|
20250122,100000,59571630,4265,4265,4265,4265,0
|
|
20250122,095900,59571630,4265,4265,4265,4265,1050
|
|
20250122,095800,55093380,4265,4265,4265,4265,0
|
|
20250122,095700,55093380,4265,4265,4265,4265,0
|
|
20250122,095600,55093380,4265,4265,4265,4265,0
|
|
20250122,095500,55093380,4265,4265,4265,4265,10
|
|
20250122,095400,55050730,4265,4265,4265,4265,109
|
|
20250122,095300,54585845,4265,4265,4265,4265,0
|
|
20250122,095200,54585845,4265,4265,4265,4265,0
|
|
20250122,095100,54585845,4265,4265,4265,4265,0
|
|
20250122,095000,54585845,4265,4265,4265,4265,0
|
|
20250122,094900,54585845,4265,4265,4265,4265,40
|
|
20250122,094800,54415245,4275,4275,4275,4275,6
|
|
20250122,094700,54389595,4275,4275,4275,4275,0
|
|
20250122,094600,54389595,4275,4275,4275,4275,0
|
|
20250122,094500,54389595,4275,4275,4275,4275,3
|
|
20250122,094400,54376770,4265,4270,4275,4265,997
|
|
20250122,094300,50119580,4270,4270,4270,4270,5
|
|
20250122,094200,50098230,4275,4270,4275,4260,2001
|
|
20250122,094100,41565625,4270,4270,4270,4270,0
|
|
20250122,094000,41565625,4270,4270,4270,4270,0
|
|
20250122,093900,41565625,4270,4270,4270,4270,0
|
|
20250122,093800,41565625,4270,4270,4270,4270,0
|
|
20250122,093700,41565625,4270,4270,4270,4270,0
|
|
20250122,093600,41565625,4270,4270,4270,4270,157
|
|
20250122,093500,40895235,4270,4270,4270,4270,0
|
|
20250122,093400,40895235,4270,4270,4270,4270,0
|
|
20250122,093300,40895235,4270,4270,4270,4270,0
|
|
20250122,093200,40895235,4270,4270,4270,4270,0
|
|
20250122,093100,40895235,4270,4270,4270,4270,0
|
|
20250122,093000,40895235,4270,4260,4270,4260,966
|
|
20250122,092900,36780055,4245,4275,4275,4245,4005
|
|
20250122,092800,19742950,4265,4265,4265,4265,0
|
|
20250122,092700,19742950,4265,4265,4265,4265,0
|
|
20250122,092600,19742950,4265,4265,4265,4265,0
|
|
20250122,092500,19742950,4265,4265,4265,4265,0
|
|
20250122,092400,19742950,4265,4265,4265,4265,200
|
|
20250122,092300,18889950,4275,4275,4275,4275,0
|
|
20250122,092200,18889950,4275,4275,4275,4275,0
|
|
20250122,092100,18889950,4275,4275,4275,4275,0
|
|
20250122,092000,18889950,4275,4275,4275,4275,0
|
|
20250122,091900,18889950,4275,4275,4275,4275,0
|
|
20250122,091800,18889950,4275,4265,4275,4265,243
|
|
20250122,091700,17852455,4260,4260,4265,4260,2168
|
|
20250122,091600,8615045,4250,4250,4250,4250,200
|
|
20250122,091500,7765045,4245,4245,4245,4245,0
|
|
20250122,091400,7765045,4245,4245,4245,4245,0
|
|
20250122,091300,7765045,4245,4270,4270,4245,1000
|
|
20250122,091200,3509520,4275,4275,4275,4275,15
|
|
20250122,091100,3445395,4270,4275,4275,4270,379
|
|
20250122,091000,1826990,4270,4270,4270,4270,0
|
|
20250122,090900,1826990,4270,4270,4270,4270,0
|
|
20250122,090800,1826990,4270,4270,4270,4270,0
|
|
20250122,090700,1826990,4270,4270,4270,4270,1
|
|
20250122,090600,1822720,4280,4280,4280,4280,0
|
|
20250122,090500,1822720,4280,4280,4280,4280,0
|
|
20250122,090400,1822720,4280,4280,4280,4280,1
|
|
20250122,090300,1818440,4280,4280,4280,4280,1
|
|
20250122,090200,1814160,4280,4280,4280,4280,0
|
|
20250122,090100,1814160,4280,4280,4280,4280,0
|
|
20250122,090000,1814160,4280,4250,4280,4250,226
|