697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,203400,197299535,4150,4150,4150,4150,767
|
|
20250113,203300,197299535,4150,4150,4150,4150,0
|
|
20250113,203200,197299535,4150,4150,4150,4150,0
|
|
20250113,203100,197299535,4150,4150,4150,4150,0
|
|
20250113,203000,197299535,4150,4150,4150,4150,0
|
|
20250113,202900,197299535,4150,4150,4150,4150,0
|
|
20250113,202800,197299535,4150,4150,4150,4150,0
|
|
20250113,202700,197299535,4150,4150,4150,4150,0
|
|
20250113,202600,197299535,4150,4150,4150,4150,0
|
|
20250113,202500,197299535,4150,4150,4150,4150,0
|
|
20250113,202400,197299535,4150,4150,4150,4150,0
|
|
20250113,202300,197299535,4150,4150,4150,4150,0
|
|
20250113,202200,197299535,4150,4150,4150,4150,0
|
|
20250113,202100,197299535,4150,4150,4150,4150,0
|
|
20250113,202000,197299535,4150,4150,4150,4150,0
|
|
20250113,201900,197299535,4150,4150,4150,4150,0
|
|
20250113,201800,197299535,4150,4150,4150,4150,0
|
|
20250113,201700,197299535,4150,4150,4150,4150,0
|
|
20250113,201600,197299535,4150,4150,4150,4150,0
|
|
20250113,201500,197299535,4150,4150,4150,4150,0
|
|
20250113,201400,197299535,4150,4150,4150,4150,0
|
|
20250113,201300,197299535,4150,4150,4150,4150,0
|
|
20250113,201200,197299535,4150,4150,4150,4150,0
|
|
20250113,201100,197299535,4150,4150,4150,4150,0
|
|
20250113,201000,197299535,4150,4150,4150,4150,0
|
|
20250113,200900,197299535,4150,4150,4150,4150,0
|
|
20250113,200800,197299535,4150,4150,4150,4150,0
|
|
20250113,200700,197299535,4150,4150,4150,4150,0
|
|
20250113,200600,197299535,4150,4150,4150,4150,0
|
|
20250113,200500,197299535,4150,4150,4150,4150,0
|
|
20250113,200400,197299535,4150,4150,4150,4150,767
|
|
20250113,200300,197299535,4150,4150,4150,4150,0
|
|
20250113,200200,197299535,4150,4150,4150,4150,0
|
|
20250113,200100,197299535,4150,4150,4150,4150,0
|
|
20250113,200000,197299535,4150,4150,4150,4150,0
|
|
20250113,195900,197299535,4150,4150,4150,4150,0
|
|
20250113,195800,197299535,4150,4150,4150,4150,0
|
|
20250113,195700,197299535,4150,4150,4150,4150,0
|
|
20250113,195600,197299535,4150,4150,4150,4150,0
|
|
20250113,195500,197299535,4150,4150,4150,4150,0
|
|
20250113,195400,197299535,4150,4150,4150,4150,0
|
|
20250113,195300,197299535,4150,4150,4150,4150,0
|
|
20250113,195200,197299535,4150,4150,4150,4150,0
|
|
20250113,195100,197299535,4150,4150,4150,4150,0
|
|
20250113,195000,197299535,4150,4150,4150,4150,0
|
|
20250113,194900,197299535,4150,4150,4150,4150,0
|
|
20250113,194800,197299535,4150,4150,4150,4150,0
|
|
20250113,194700,197299535,4150,4150,4150,4150,0
|
|
20250113,194600,197299535,4150,4150,4150,4150,0
|
|
20250113,194500,197299535,4150,4150,4150,4150,0
|
|
20250113,194400,197299535,4150,4150,4150,4150,0
|
|
20250113,194300,197299535,4150,4150,4150,4150,0
|
|
20250113,194200,197299535,4150,4150,4150,4150,0
|
|
20250113,194100,197299535,4150,4150,4150,4150,0
|
|
20250113,194000,197299535,4150,4150,4150,4150,0
|
|
20250113,193900,197299535,4150,4150,4150,4150,0
|
|
20250113,193800,197299535,4150,4150,4150,4150,0
|
|
20250113,193700,197299535,4150,4150,4150,4150,0
|
|
20250113,193600,197299535,4150,4150,4150,4150,0
|
|
20250113,193500,197299535,4150,4150,4150,4150,0
|
|
20250113,193400,197299535,4150,4150,4150,4150,767
|
|
20250113,193300,197299535,4150,4150,4150,4150,0
|
|
20250113,193200,197299535,4150,4150,4150,4150,0
|
|
20250113,193100,197299535,4150,4150,4150,4150,0
|
|
20250113,193000,197299535,4150,4150,4150,4150,0
|
|
20250113,192900,197299535,4150,4150,4150,4150,0
|
|
20250113,192800,197299535,4150,4150,4150,4150,0
|
|
20250113,192700,197299535,4150,4150,4150,4150,0
|
|
20250113,192600,197299535,4150,4150,4150,4150,0
|
|
20250113,192500,197299535,4150,4150,4150,4150,0
|
|
20250113,192400,197299535,4150,4150,4150,4150,0
|
|
20250113,192300,197299535,4150,4150,4150,4150,0
|
|
20250113,192200,197299535,4150,4150,4150,4150,0
|
|
20250113,192100,197299535,4150,4150,4150,4150,0
|
|
20250113,192000,197299535,4150,4150,4150,4150,0
|
|
20250113,191900,197299535,4150,4150,4150,4150,0
|
|
20250113,191800,197299535,4150,4150,4150,4150,0
|
|
20250113,191700,197299535,4150,4150,4150,4150,0
|
|
20250113,191600,197299535,4150,4150,4150,4150,0
|
|
20250113,191500,197299535,4150,4150,4150,4150,0
|
|
20250113,191400,197299535,4150,4150,4150,4150,0
|
|
20250113,191300,197299535,4150,4150,4150,4150,0
|
|
20250113,191200,197299535,4150,4150,4150,4150,0
|
|
20250113,191100,197299535,4150,4150,4150,4150,0
|
|
20250113,191000,197299535,4150,4150,4150,4150,0
|
|
20250113,190900,197299535,4150,4150,4150,4150,0
|
|
20250113,190800,197299535,4150,4150,4150,4150,0
|
|
20250113,190700,197299535,4150,4150,4150,4150,0
|
|
20250113,190600,197299535,4150,4150,4150,4150,0
|
|
20250113,190500,197299535,4150,4150,4150,4150,0
|
|
20250113,190400,197299535,4150,4150,4150,4150,767
|
|
20250113,190300,197299535,4150,4150,4150,4150,0
|
|
20250113,190200,197299535,4150,4150,4150,4150,0
|
|
20250113,190100,197299535,4150,4150,4150,4150,0
|
|
20250113,190000,197299535,4150,4150,4150,4150,0
|
|
20250113,185900,197299535,4150,4150,4150,4150,0
|
|
20250113,185800,197299535,4150,4150,4150,4150,0
|
|
20250113,185700,197299535,4150,4150,4150,4150,0
|
|
20250113,185600,197299535,4150,4150,4150,4150,0
|
|
20250113,185500,197299535,4150,4150,4150,4150,0
|
|
20250113,185400,197299535,4150,4150,4150,4150,0
|
|
20250113,185300,197299535,4150,4150,4150,4150,0
|
|
20250113,185200,197299535,4150,4150,4150,4150,0
|
|
20250113,185100,197299535,4150,4150,4150,4150,0
|
|
20250113,185000,197299535,4150,4150,4150,4150,0
|
|
20250113,184900,197299535,4150,4150,4150,4150,0
|
|
20250113,184800,197299535,4150,4150,4150,4150,0
|
|
20250113,184700,197299535,4150,4150,4150,4150,0
|
|
20250113,184600,197299535,4150,4150,4150,4150,0
|
|
20250113,184500,197299535,4150,4150,4150,4150,0
|
|
20250113,184400,197299535,4150,4150,4150,4150,0
|
|
20250113,184300,197299535,4150,4150,4150,4150,0
|
|
20250113,184200,197299535,4150,4150,4150,4150,0
|
|
20250113,184100,197299535,4150,4150,4150,4150,0
|
|
20250113,184000,197299535,4150,4150,4150,4150,0
|
|
20250113,183900,197299535,4150,4150,4150,4150,0
|
|
20250113,183800,197299535,4150,4150,4150,4150,0
|
|
20250113,183700,197299535,4150,4150,4150,4150,0
|
|
20250113,183600,197299535,4150,4150,4150,4150,0
|
|
20250113,183500,197299535,4150,4150,4150,4150,0
|
|
20250113,183400,197299535,4150,4150,4150,4150,767
|
|
20250113,183300,197299535,4150,4150,4150,4150,0
|
|
20250113,183200,197299535,4150,4150,4150,4150,0
|
|
20250113,183100,197299535,4150,4150,4150,4150,0
|
|
20250113,183000,197299535,4150,4150,4150,4150,0
|
|
20250113,182900,197299535,4150,4150,4150,4150,0
|
|
20250113,182800,197299535,4150,4150,4150,4150,0
|
|
20250113,182700,197299535,4150,4150,4150,4150,0
|
|
20250113,182600,197299535,4150,4150,4150,4150,0
|
|
20250113,182500,197299535,4150,4150,4150,4150,0
|
|
20250113,182400,197299535,4150,4150,4150,4150,0
|
|
20250113,182300,197299535,4150,4150,4150,4150,0
|
|
20250113,182200,197299535,4150,4150,4150,4150,0
|
|
20250113,182100,197299535,4150,4150,4150,4150,0
|
|
20250113,182000,197299535,4150,4150,4150,4150,0
|
|
20250113,181900,197299535,4150,4150,4150,4150,0
|
|
20250113,181800,197299535,4150,4150,4150,4150,0
|
|
20250113,181700,197299535,4150,4150,4150,4150,0
|
|
20250113,181600,197299535,4150,4150,4150,4150,0
|
|
20250113,181500,197299535,4150,4150,4150,4150,0
|
|
20250113,181400,197299535,4150,4150,4150,4150,0
|
|
20250113,181300,197299535,4150,4150,4150,4150,0
|
|
20250113,181200,197299535,4150,4150,4150,4150,0
|
|
20250113,181100,197299535,4150,4150,4150,4150,0
|
|
20250113,181000,197299535,4150,4150,4150,4150,0
|
|
20250113,180900,197299535,4150,4150,4150,4150,0
|
|
20250113,180800,197299535,4150,4150,4150,4150,0
|
|
20250113,180700,197299535,4150,4150,4150,4150,0
|
|
20250113,180600,197299535,4150,4150,4150,4150,0
|
|
20250113,180500,197299535,4150,4150,4150,4150,0
|
|
20250113,180400,197299535,4150,4150,4150,4150,767
|
|
20250113,180300,197299535,4150,4150,4150,4150,0
|
|
20250113,180200,197299535,4150,4150,4150,4150,0
|
|
20250113,180100,197299535,4150,4150,4150,4150,0
|
|
20250113,180000,197299535,4150,4150,4150,4150,0
|
|
20250113,175900,197299535,4150,4150,4150,4150,0
|
|
20250113,175800,197299535,4150,4150,4150,4150,0
|
|
20250113,175700,197299535,4150,4150,4150,4150,0
|
|
20250113,175600,197299535,4150,4150,4150,4150,0
|
|
20250113,175500,197299535,4150,4150,4150,4150,0
|
|
20250113,175400,197299535,4150,4150,4150,4150,0
|
|
20250113,175300,197299535,4150,4150,4150,4150,0
|
|
20250113,175200,197299535,4150,4150,4150,4150,0
|
|
20250113,175100,197299535,4150,4150,4150,4150,0
|
|
20250113,175000,197299535,4150,4150,4150,4150,0
|
|
20250113,174900,197299535,4150,4150,4150,4150,0
|
|
20250113,174800,197299535,4150,4150,4150,4150,0
|
|
20250113,174700,197299535,4150,4150,4150,4150,0
|
|
20250113,174600,197299535,4150,4150,4150,4150,0
|
|
20250113,174500,197299535,4150,4150,4150,4150,0
|
|
20250113,174400,197299535,4150,4150,4150,4150,0
|
|
20250113,174300,197299535,4150,4150,4150,4150,0
|
|
20250113,174200,197299535,4150,4150,4150,4150,0
|
|
20250113,174100,197299535,4150,4150,4150,4150,0
|
|
20250113,174000,197299535,4150,4150,4150,4150,0
|
|
20250113,173900,197299535,4150,4150,4150,4150,0
|
|
20250113,173800,197299535,4150,4150,4150,4150,0
|
|
20250113,173700,197299535,4150,4150,4150,4150,0
|
|
20250113,173600,197299535,4150,4150,4150,4150,0
|
|
20250113,173500,197299535,4150,4150,4150,4150,0
|
|
20250113,173400,197299535,4150,4150,4150,4150,767
|
|
20250113,173300,197299535,4150,4150,4150,4150,0
|
|
20250113,173200,197299535,4150,4150,4150,4150,0
|
|
20250113,173100,197299535,4150,4150,4150,4150,0
|
|
20250113,173000,197299535,4150,4150,4150,4150,0
|
|
20250113,172900,197299535,4150,4150,4150,4150,0
|
|
20250113,172800,197299535,4150,4150,4150,4150,0
|
|
20250113,172700,197299535,4150,4150,4150,4150,0
|
|
20250113,172600,197299535,4150,4150,4150,4150,0
|
|
20250113,172500,197299535,4150,4150,4150,4150,0
|
|
20250113,172400,197299535,4150,4150,4150,4150,0
|
|
20250113,172300,197299535,4150,4150,4150,4150,0
|
|
20250113,172200,197299535,4150,4150,4150,4150,0
|
|
20250113,172100,197299535,4150,4150,4150,4150,0
|
|
20250113,172000,197299535,4150,4150,4150,4150,0
|
|
20250113,171900,197299535,4150,4150,4150,4150,0
|
|
20250113,171800,197299535,4150,4150,4150,4150,0
|
|
20250113,171700,197299535,4150,4150,4150,4150,0
|
|
20250113,171600,197299535,4150,4150,4150,4150,0
|
|
20250113,171500,197299535,4150,4150,4150,4150,0
|
|
20250113,171400,197299535,4150,4150,4150,4150,0
|
|
20250113,171300,197299535,4150,4150,4150,4150,0
|
|
20250113,171200,197299535,4150,4150,4150,4150,0
|
|
20250113,171100,197299535,4150,4150,4150,4150,0
|
|
20250113,171000,197299535,4150,4150,4150,4150,0
|
|
20250113,170900,197299535,4150,4150,4150,4150,0
|
|
20250113,170800,197299535,4150,4150,4150,4150,0
|
|
20250113,170700,197299535,4150,4150,4150,4150,0
|
|
20250113,170600,197299535,4150,4150,4150,4150,0
|
|
20250113,170500,197299535,4150,4150,4150,4150,0
|
|
20250113,170400,197299535,4150,4150,4150,4150,767
|
|
20250113,170300,197299535,4150,4150,4150,4150,0
|
|
20250113,170200,197299535,4150,4150,4150,4150,0
|
|
20250113,170100,197299535,4150,4150,4150,4150,0
|
|
20250113,170000,197299535,4150,4150,4150,4150,0
|
|
20250113,165900,197299535,4150,4150,4150,4150,0
|
|
20250113,165800,197299535,4150,4150,4150,4150,0
|
|
20250113,165700,197299535,4150,4150,4150,4150,0
|
|
20250113,165600,197299535,4150,4150,4150,4150,0
|
|
20250113,165500,197299535,4150,4150,4150,4150,0
|
|
20250113,165400,197299535,4150,4150,4150,4150,0
|
|
20250113,165300,197299535,4150,4150,4150,4150,0
|
|
20250113,165200,197299535,4150,4150,4150,4150,0
|
|
20250113,165100,197299535,4150,4150,4150,4150,0
|
|
20250113,165000,197299535,4150,4150,4150,4150,0
|
|
20250113,164900,197299535,4150,4150,4150,4150,0
|
|
20250113,164800,197299535,4150,4150,4150,4150,0
|
|
20250113,164700,197299535,4150,4150,4150,4150,0
|
|
20250113,164600,197299535,4150,4150,4150,4150,0
|
|
20250113,164500,197299535,4150,4150,4150,4150,0
|
|
20250113,164400,197299535,4150,4150,4150,4150,0
|
|
20250113,164300,197299535,4150,4150,4150,4150,0
|
|
20250113,164200,197299535,4150,4150,4150,4150,0
|
|
20250113,164100,197299535,4150,4150,4150,4150,0
|
|
20250113,164000,197299535,4150,4150,4150,4150,0
|
|
20250113,163900,197299535,4150,4150,4150,4150,0
|
|
20250113,163800,197299535,4150,4150,4150,4150,0
|
|
20250113,163700,197299535,4150,4150,4150,4150,0
|
|
20250113,163600,197299535,4150,4150,4150,4150,0
|
|
20250113,163500,197299535,4150,4150,4150,4150,0
|
|
20250113,163400,197299535,4150,4150,4150,4150,767
|
|
20250113,163300,197299535,4150,4150,4150,4150,0
|
|
20250113,163200,197299535,4150,4150,4150,4150,0
|
|
20250113,163100,197299535,4150,4150,4150,4150,0
|
|
20250113,163000,197299535,4150,4150,4150,4150,0
|
|
20250113,162900,197299535,4150,4150,4150,4150,0
|
|
20250113,162800,197299535,4150,4150,4150,4150,0
|
|
20250113,162700,197299535,4150,4150,4150,4150,0
|
|
20250113,162600,197299535,4150,4150,4150,4150,0
|
|
20250113,162500,197299535,4150,4150,4150,4150,0
|
|
20250113,162400,197299535,4150,4150,4150,4150,0
|
|
20250113,162300,197299535,4150,4150,4150,4150,0
|
|
20250113,162200,197299535,4150,4150,4150,4150,0
|
|
20250113,162100,197299535,4150,4150,4150,4150,0
|
|
20250113,162000,197299535,4150,4150,4150,4150,0
|
|
20250113,161900,197299535,4150,4150,4150,4150,0
|
|
20250113,161800,197299535,4150,4150,4150,4150,0
|
|
20250113,161700,197299535,4150,4150,4150,4150,0
|
|
20250113,161600,197299535,4150,4150,4150,4150,0
|
|
20250113,161500,197299535,4150,4150,4150,4150,0
|
|
20250113,161400,197299535,4150,4150,4150,4150,0
|
|
20250113,161300,197299535,4150,4150,4150,4150,0
|
|
20250113,161200,197299535,4150,4150,4150,4150,0
|
|
20250113,161100,197299535,4150,4150,4150,4150,0
|
|
20250113,161000,197299535,4150,4150,4150,4150,0
|
|
20250113,160900,197299535,4150,4150,4150,4150,0
|
|
20250113,160800,197299535,4150,4150,4150,4150,0
|
|
20250113,160700,197299535,4150,4150,4150,4150,0
|
|
20250113,160600,197299535,4150,4150,4150,4150,0
|
|
20250113,160500,197299535,4150,4150,4150,4150,0
|
|
20250113,160400,197299535,4150,4150,4150,4150,767
|
|
20250113,160300,197299535,4150,4150,4150,4150,0
|
|
20250113,160200,197299535,4150,4150,4150,4150,0
|
|
20250113,160100,197299535,4150,4150,4150,4150,0
|
|
20250113,160000,197299535,4150,4150,4150,4150,0
|
|
20250113,155900,197299535,4150,4150,4150,4150,0
|
|
20250113,155800,197299535,4150,4150,4150,4150,0
|
|
20250113,155700,197299535,4150,4150,4150,4150,0
|
|
20250113,155600,197299535,4150,4150,4150,4150,0
|
|
20250113,155500,197299535,4150,4150,4150,4150,0
|
|
20250113,155400,197299535,4150,4150,4150,4150,0
|
|
20250113,155300,197299535,4150,4150,4150,4150,0
|
|
20250113,155200,197299535,4150,4150,4150,4150,0
|
|
20250113,155100,197299535,4150,4150,4150,4150,0
|
|
20250113,155000,197299535,4150,4150,4150,4150,0
|
|
20250113,154900,197299535,4150,4150,4150,4150,0
|
|
20250113,154800,197299535,4150,4150,4150,4150,0
|
|
20250113,154700,197299535,4150,4150,4150,4150,0
|
|
20250113,154600,197299535,4150,4150,4150,4150,0
|
|
20250113,154500,197299535,4150,4150,4150,4150,0
|
|
20250113,154400,197299535,4150,4150,4150,4150,0
|
|
20250113,154300,197299535,4150,4150,4150,4150,0
|
|
20250113,154200,197299535,4150,4150,4150,4150,0
|
|
20250113,154100,197299535,4150,4150,4150,4150,0
|
|
20250113,154000,197299535,4150,4150,4150,4150,0
|
|
20250113,153900,197299535,4150,4150,4150,4150,0
|
|
20250113,153800,197299535,4150,4150,4150,4150,0
|
|
20250113,153700,197299535,4150,4150,4150,4150,0
|
|
20250113,153600,197299535,4150,4150,4150,4150,0
|
|
20250113,153500,197299535,4150,4150,4150,4150,0
|
|
20250113,153400,197299535,4150,4150,4150,4150,767
|
|
20250113,153300,197299535,4150,4150,4150,4150,0
|
|
20250113,153200,197299535,4150,4150,4150,4150,0
|
|
20250113,153100,197299535,4150,4150,4150,4150,0
|
|
20250113,153000,197299535,4150,4150,4150,4150,767
|
|
20250113,152900,194116485,4140,4140,4140,4140,0
|
|
20250113,152800,194116485,4140,4140,4140,4140,0
|
|
20250113,152700,194116485,4140,4140,4140,4140,0
|
|
20250113,152600,194116485,4140,4140,4140,4140,0
|
|
20250113,152500,194116485,4140,4140,4140,4140,0
|
|
20250113,152400,194116485,4140,4140,4140,4140,0
|
|
20250113,152300,194116485,4140,4140,4140,4140,0
|
|
20250113,152200,194116485,4140,4140,4140,4140,0
|
|
20250113,152100,194116485,4140,4140,4140,4140,0
|
|
20250113,152000,194116485,4140,4140,4140,4140,0
|
|
20250113,151900,194116485,4140,4140,4140,4110,134
|
|
20250113,151800,193564565,4140,4140,4140,4110,225
|
|
20250113,151700,192633115,4110,4135,4135,4110,42
|
|
20250113,151600,192459520,4135,4100,4135,4100,402
|
|
20250113,151500,190801690,4115,4115,4115,4115,0
|
|
20250113,151400,190801690,4115,4110,4115,4110,118
|
|
20250113,151300,190316640,4105,4095,4105,4095,354
|
|
20250113,151200,188866970,4095,4095,4095,4095,0
|
|
20250113,151100,188866970,4095,4095,4095,4095,0
|
|
20250113,151000,188866970,4095,4115,4120,4095,140
|
|
20250113,150900,188291185,4125,4125,4125,4125,0
|
|
20250113,150800,188291185,4125,4120,4125,4120,23
|
|
20250113,150700,188196335,4100,4105,4105,4100,235
|
|
20250113,150600,187232810,4130,4130,4130,4130,0
|
|
20250113,150500,187232810,4130,4130,4130,4130,140
|
|
20250113,150400,186654610,4130,4130,4130,4130,0
|
|
20250113,150300,186654610,4130,4130,4130,4130,1
|
|
20250113,150200,186650480,4130,4125,4130,4125,12
|
|
20250113,150100,186600960,4090,4100,4135,4090,130
|
|
20250113,150000,186068040,4135,4110,4135,4100,1800
|
|
20250113,145900,178685970,4110,4110,4110,4110,3
|
|
20250113,145800,178673640,4140,4110,4140,4110,3
|
|
20250113,145700,178661250,4110,4110,4110,4110,2
|
|
20250113,145600,178653030,4130,4125,4130,4120,401
|
|
20250113,145500,176999400,4100,4100,4100,4100,1
|
|
20250113,145400,176995300,4100,4100,4100,4100,2
|
|
20250113,145300,176987100,4100,4100,4100,4100,592
|
|
20250113,145200,174559900,4130,4115,4130,4095,1004
|
|
20250113,145100,170435040,4115,4125,4125,4115,1001
|
|
20250113,145000,166314735,4155,4155,4155,4155,0
|
|
20250113,144900,166314735,4155,4160,4160,4155,3
|
|
20250113,144800,166302265,4145,4145,4145,4145,0
|
|
20250113,144700,166302265,4145,4145,4145,4145,23
|
|
20250113,144600,166206930,4145,4145,4145,4145,100
|
|
20250113,144500,165792430,4120,4120,4120,4120,701
|
|
20250113,144400,162904310,4125,4125,4125,4125,96
|
|
20250113,144300,162508310,4125,4145,4145,4125,245
|
|
20250113,144200,161493185,4145,4145,4145,4145,0
|
|
20250113,144100,161493185,4145,4145,4145,4145,1
|
|
20250113,144000,161489040,4140,4130,4140,4130,1000
|
|
20250113,143900,157350520,4105,4105,4105,4105,1
|
|
20250113,143800,157346415,4105,4105,4105,4105,0
|
|
20250113,143700,157346415,4105,4105,4105,4105,2
|
|
20250113,143600,157338205,4105,4105,4105,4105,1
|
|
20250113,143500,157334100,4105,4105,4105,4105,2
|
|
20250113,143400,157325890,4105,4105,4105,4105,1
|
|
20250113,143300,157321785,4130,4130,4130,4130,0
|
|
20250113,143200,157321785,4130,4130,4130,4130,82
|
|
20250113,143100,156983125,4130,4105,4130,4105,201
|
|
20250113,143000,156153940,4105,4105,4105,4105,1
|
|
20250113,142900,156149835,4105,4105,4105,4105,1
|
|
20250113,142800,156145730,4120,4110,4120,4110,102
|
|
20250113,142700,155726490,4105,4105,4105,4105,36
|
|
20250113,142600,155578710,4105,4105,4105,4105,1
|
|
20250113,142500,155574605,4105,4105,4105,4105,1
|
|
20250113,142400,155570500,4105,4110,4110,4105,290
|
|
20250113,142300,154379750,4135,4135,4135,4135,0
|
|
20250113,142200,154379750,4135,4135,4135,4135,50
|
|
20250113,142100,154173000,4120,4120,4120,4120,0
|
|
20250113,142000,154173000,4120,4180,4180,4120,79
|
|
20250113,141900,153847060,4180,4180,4180,4180,0
|
|
20250113,141800,153847060,4180,4180,4185,4180,240
|
|
20250113,141700,152843515,4185,4175,4190,4175,600
|
|
20250113,141600,150332625,4120,4145,4180,4120,1031
|
|
20250113,141500,146033455,4140,4095,4140,4095,615
|
|
20250113,141400,143492610,4115,4095,4115,4095,101
|
|
20250113,141300,143077015,4095,4095,4095,4095,0
|
|
20250113,141200,143077015,4095,4095,4095,4095,1
|
|
20250113,141100,143072920,4090,4090,4090,4090,1
|
|
20250113,141000,143068830,4105,4110,4110,4105,880
|
|
20250113,140900,139454520,4110,4110,4110,4110,2
|
|
20250113,140800,139446300,4110,4110,4110,4110,1
|
|
20250113,140700,139442190,4110,4110,4110,4110,1
|
|
20250113,140600,139438080,4110,4110,4110,4110,8
|
|
20250113,140500,139405200,4110,4110,4110,4110,2
|
|
20250113,140400,139396980,4110,4110,4110,4110,0
|
|
20250113,140300,139396980,4110,4115,4115,4110,306
|
|
20250113,140200,138137795,4115,4115,4115,4115,192
|
|
20250113,140100,137347715,4115,4115,4115,4115,0
|
|
20250113,140000,137347715,4115,4115,4115,4115,3
|
|
20250113,135900,137335370,4135,4135,4135,4135,4
|
|
20250113,135800,137318830,4110,4110,4110,4110,1
|
|
20250113,135700,137314720,4110,4110,4110,4110,0
|
|
20250113,135600,137314720,4110,4110,4110,4110,2
|
|
20250113,135500,137306500,4110,4110,4110,4110,0
|
|
20250113,135400,137306500,4110,4110,4110,4110,1
|
|
20250113,135300,137302390,4110,4110,4110,4110,1
|
|
20250113,135200,137298280,4110,4110,4110,4110,0
|
|
20250113,135100,137298280,4110,4110,4110,4110,1
|
|
20250113,135000,137294170,4110,4115,4115,4110,300
|
|
20250113,134900,136060155,4115,4115,4115,4115,1
|
|
20250113,134800,136056040,4115,4115,4115,4115,0
|
|
20250113,134700,136056040,4115,4115,4115,4115,0
|
|
20250113,134600,136056040,4115,4115,4115,4115,0
|
|
20250113,134500,136056040,4115,4125,4125,4115,600
|
|
20250113,134400,133586950,4125,4125,4125,4125,0
|
|
20250113,134300,133586950,4125,4125,4125,4125,2
|
|
20250113,134200,133578700,4125,4125,4125,4125,100
|
|
20250113,134100,133166200,4125,4125,4125,4125,0
|
|
20250113,134000,133166200,4125,4125,4125,4125,100
|
|
20250113,133900,132753700,4125,4125,4125,4125,0
|
|
20250113,133800,132753700,4125,4125,4125,4125,0
|
|
20250113,133700,132753700,4125,4105,4125,4105,6
|
|
20250113,133600,132729050,4105,4095,4105,4095,19
|
|
20250113,133500,132651065,4095,4105,4105,4095,17
|
|
20250113,133400,132581290,4105,4105,4105,4105,19
|
|
20250113,133300,132503295,4105,4105,4105,4105,1
|
|
20250113,133200,132499190,4095,4095,4095,4095,1
|
|
20250113,133100,132495095,4105,4105,4105,4105,150
|
|
20250113,133000,131879345,4105,4095,4105,4095,31
|
|
20250113,132900,131752390,4100,4100,4100,4100,2
|
|
20250113,132800,131744190,4095,4095,4095,4095,0
|
|
20250113,132700,131744190,4095,4095,4095,4095,1
|
|
20250113,132600,131740095,4135,4095,4135,4095,244
|
|
20250113,132500,130734825,4120,4120,4120,4120,49
|
|
20250113,132400,130532945,4095,4120,4120,4095,2
|
|
20250113,132300,130524730,4095,4095,4095,4095,2
|
|
20250113,132200,130516540,4115,4115,4115,4115,0
|
|
20250113,132100,130516540,4115,4115,4115,4115,0
|
|
20250113,132000,130516540,4115,4115,4115,4115,1
|
|
20250113,131900,130512425,4095,4095,4095,4095,1
|
|
20250113,131800,130508330,4095,4095,4095,4095,1
|
|
20250113,131700,130504235,4095,4095,4095,4095,1
|
|
20250113,131600,130500140,4095,4095,4095,4095,10
|
|
20250113,131500,130459190,4095,4095,4095,4095,1
|
|
20250113,131400,130455095,4115,4115,4115,4115,1
|
|
20250113,131300,130450980,4095,4095,4095,4095,0
|
|
20250113,131200,130450980,4095,4095,4095,4095,2
|
|
20250113,131100,130442790,4095,4095,4095,4095,0
|
|
20250113,131000,130442790,4095,4095,4095,4095,2
|
|
20250113,130900,130434600,4095,4095,4095,4095,0
|
|
20250113,130800,130434600,4095,4090,4095,4090,97
|
|
20250113,130700,130037865,4090,4090,4090,4090,0
|
|
20250113,130600,130037865,4090,4090,4090,4090,0
|
|
20250113,130500,130037865,4090,4090,4090,4090,1
|
|
20250113,130400,130033775,4085,4085,4085,4085,1
|
|
20250113,130300,130029690,4085,4085,4085,4085,136
|
|
20250113,130200,129474130,4085,4085,4085,4085,0
|
|
20250113,130100,129474130,4085,4085,4085,4085,2
|
|
20250113,130000,129465960,4100,4100,4100,4100,0
|
|
20250113,125900,129465960,4100,4100,4100,4100,0
|
|
20250113,125800,129465960,4100,4100,4100,4100,0
|
|
20250113,125700,129465960,4100,4100,4100,4100,336
|
|
20250113,125600,128088360,4080,4080,4080,4080,0
|
|
20250113,125500,128088360,4080,4080,4080,4080,1
|
|
20250113,125400,128084280,4080,4080,4080,4080,0
|
|
20250113,125300,128084280,4080,4080,4080,4080,1
|
|
20250113,125200,128080200,4080,4080,4080,4080,0
|
|
20250113,125100,128080200,4080,4080,4080,4080,1
|
|
20250113,125000,128076120,4080,4080,4080,4080,0
|
|
20250113,124900,128076120,4080,4080,4080,4080,0
|
|
20250113,124800,128076120,4080,4080,4080,4080,1
|
|
20250113,124700,128072040,4080,4080,4080,4080,0
|
|
20250113,124600,128072040,4080,4080,4080,4080,1
|
|
20250113,124500,128067960,4080,4080,4080,4080,1
|
|
20250113,124400,128063880,4080,4080,4080,4080,414
|
|
20250113,124300,126374760,4080,4085,4085,4080,250
|
|
20250113,124200,125353830,4100,4100,4100,4100,0
|
|
20250113,124100,125353830,4100,4100,4100,4100,0
|
|
20250113,124000,125353830,4100,4100,4100,4100,0
|
|
20250113,123900,125353830,4100,4100,4100,4100,0
|
|
20250113,123800,125353830,4100,4100,4100,4100,0
|
|
20250113,123700,125353830,4100,4090,4100,4090,6
|
|
20250113,123600,125329240,4085,4085,4085,4085,0
|
|
20250113,123500,125329240,4085,4085,4085,4085,2
|
|
20250113,123400,125321070,4085,4085,4085,4085,2
|
|
20250113,123300,125312900,4085,4085,4085,4085,3
|
|
20250113,123200,125300645,4085,4085,4085,4085,0
|
|
20250113,123100,125300645,4085,4085,4085,4085,4
|
|
20250113,123000,125284305,4085,4085,4085,4085,0
|
|
20250113,122900,125284305,4085,4085,4085,4085,45
|
|
20250113,122800,125100480,4085,4085,4085,4085,2
|
|
20250113,122700,125092310,4085,4085,4085,4085,1
|
|
20250113,122600,125088225,4085,4085,4085,4085,0
|
|
20250113,122500,125088225,4085,4100,4100,4085,6
|
|
20250113,122400,125063640,4100,4100,4100,4100,14
|
|
20250113,122300,125006240,4100,4100,4100,4100,1
|
|
20250113,122200,125002140,4110,4110,4110,4110,0
|
|
20250113,122100,125002140,4110,4125,4125,4110,1532
|
|
20250113,122000,118702715,4145,4145,4145,4145,0
|
|
20250113,121900,118702715,4145,4145,4145,4145,0
|
|
20250113,121800,118702715,4145,4145,4145,4145,0
|
|
20250113,121700,118702715,4145,4140,4145,4125,246
|
|
20250113,121600,117684315,4140,4125,4140,4125,101
|
|
20250113,121500,117267675,4140,4140,4140,4140,0
|
|
20250113,121400,117267675,4140,4140,4140,4140,0
|
|
20250113,121300,117267675,4140,4135,4140,4135,81
|
|
20250113,121200,116932720,4120,4120,4120,4120,12
|
|
20250113,121100,116883280,4115,4115,4115,4115,1
|
|
20250113,121000,116879165,4115,4115,4115,4115,0
|
|
20250113,120900,116879165,4115,4115,4115,4115,1
|
|
20250113,120800,116875050,4140,4140,4140,4140,0
|
|
20250113,120700,116875050,4140,4140,4140,4140,0
|
|
20250113,120600,116875050,4140,4140,4140,4140,0
|
|
20250113,120500,116875050,4140,4140,4140,4140,0
|
|
20250113,120400,116875050,4140,4140,4140,4140,0
|
|
20250113,120300,116875050,4140,4140,4140,4140,0
|
|
20250113,120200,116875050,4140,4140,4140,4140,0
|
|
20250113,120100,116875050,4140,4140,4140,4140,0
|
|
20250113,120000,116875050,4140,4140,4140,4140,0
|
|
20250113,115900,116875050,4140,4140,4140,4140,0
|
|
20250113,115800,116875050,4140,4140,4140,4140,1
|
|
20250113,115700,116870910,4135,4135,4135,4135,56
|
|
20250113,115600,116639350,4135,4135,4135,4135,26
|
|
20250113,115500,116531840,4135,4135,4135,4135,6
|
|
20250113,115400,116507030,4135,4135,4135,4135,0
|
|
20250113,115300,116507030,4135,4135,4135,4135,5
|
|
20250113,115200,116486355,4135,4135,4135,4135,5
|
|
20250113,115100,116465680,4135,4135,4135,4135,32
|
|
20250113,115000,116333360,4135,4135,4135,4135,6
|
|
20250113,114900,116308550,4115,4115,4115,4115,16
|
|
20250113,114800,116242710,4115,4115,4115,4115,10
|
|
20250113,114700,116201560,4115,4115,4115,4115,20
|
|
20250113,114600,116119260,4100,4100,4100,4100,113
|
|
20250113,114500,115655960,4100,4100,4100,4100,5
|
|
20250113,114400,115635460,4100,4100,4100,4100,7
|
|
20250113,114300,115606760,4100,4100,4100,4100,15
|
|
20250113,114200,115545260,4100,4095,4100,4095,146
|
|
20250113,114100,114947360,4095,4095,4095,4095,0
|
|
20250113,114000,114947360,4095,4095,4095,4095,10
|
|
20250113,113900,114906410,4090,4090,4090,4090,100
|
|
20250113,113800,114497410,4095,4095,4095,4095,0
|
|
20250113,113700,114497410,4095,4095,4095,4095,8
|
|
20250113,113600,114464650,4070,4070,4070,4070,0
|
|
20250113,113500,114464650,4070,4090,4090,4070,120
|
|
20250113,113400,113974215,4095,4095,4095,4095,18
|
|
20250113,113300,113900505,4095,4095,4095,4095,13
|
|
20250113,113200,113847270,4095,4095,4095,4095,0
|
|
20250113,113100,113847270,4095,4095,4095,4095,11
|
|
20250113,113000,113802225,4095,4095,4095,4095,0
|
|
20250113,112900,113802225,4095,4095,4095,4095,0
|
|
20250113,112800,113802225,4095,4095,4095,4095,17
|
|
20250113,112700,113732610,4100,4100,4100,4100,44
|
|
20250113,112600,113552210,4115,4100,4115,4100,36
|
|
20250113,112500,113404490,4115,4115,4115,4115,0
|
|
20250113,112400,113404490,4115,4115,4115,4115,0
|
|
20250113,112300,113404490,4115,4115,4115,4115,0
|
|
20250113,112200,113404490,4115,4115,4115,4115,86
|
|
20250113,112100,113050600,4090,4090,4090,4090,0
|
|
20250113,112000,113050600,4090,4090,4090,4090,0
|
|
20250113,111900,113050600,4090,4090,4090,4090,0
|
|
20250113,111800,113050600,4090,4090,4090,4090,0
|
|
20250113,111700,113050600,4090,4090,4090,4090,0
|
|
20250113,111600,113050600,4090,4090,4090,4090,200
|
|
20250113,111500,112232600,4090,4090,4090,4090,0
|
|
20250113,111400,112232600,4090,4090,4090,4090,0
|
|
20250113,111300,112232600,4090,4090,4090,4090,51
|
|
20250113,111200,112024010,4090,4090,4090,4090,48
|
|
20250113,111100,111827690,4085,4085,4085,4085,21
|
|
20250113,111000,111741905,4070,4070,4070,4070,100
|
|
20250113,110900,111334905,4070,4070,4070,4070,300
|
|
20250113,110800,110113905,4070,4070,4070,4070,0
|
|
20250113,110700,110113905,4070,4070,4070,4070,0
|
|
20250113,110600,110113905,4070,4075,4075,4070,458
|
|
20250113,110500,108249190,4075,4075,4075,4075,0
|
|
20250113,110400,108249190,4075,4075,4075,4075,17
|
|
20250113,110300,108179915,4070,4070,4070,4070,50
|
|
20250113,110200,107976415,4070,4075,4075,4070,4
|
|
20250113,110100,107960130,4075,4075,4075,4075,0
|
|
20250113,110000,107960130,4075,4075,4075,4075,0
|
|
20250113,105900,107960130,4075,4080,4080,4075,959
|
|
20250113,105800,104050750,4085,4085,4085,4085,0
|
|
20250113,105700,104050750,4085,4090,4090,4085,1486
|
|
20250113,105600,97979740,4085,4085,4085,4085,35
|
|
20250113,105500,97836765,4090,4090,4090,4090,0
|
|
20250113,105400,97836765,4090,4090,4090,4090,0
|
|
20250113,105300,97836765,4090,4090,4090,4090,0
|
|
20250113,105200,97836765,4090,4090,4090,4090,0
|
|
20250113,105100,97836765,4090,4095,4095,4090,502
|
|
20250113,105000,95783575,4095,4095,4095,4095,750
|
|
20250113,104900,92712325,4100,4100,4100,4100,315
|
|
20250113,104800,91420825,4100,4100,4100,4100,500
|
|
20250113,104700,89370825,4100,4100,4100,4100,50
|
|
20250113,104600,89165825,4110,4110,4110,4110,0
|
|
20250113,104500,89165825,4110,4110,4110,4110,0
|
|
20250113,104400,89165825,4110,4110,4110,4110,0
|
|
20250113,104300,89165825,4110,4110,4110,4110,1
|
|
20250113,104200,89161715,4100,4100,4100,4100,0
|
|
20250113,104100,89161715,4100,4105,4105,4100,530
|
|
20250113,104000,86986740,4115,4115,4115,4115,0
|
|
20250113,103900,86986740,4115,4115,4115,4115,0
|
|
20250113,103800,86986740,4115,4115,4115,4115,0
|
|
20250113,103700,86986740,4115,4115,4115,4115,0
|
|
20250113,103600,86986740,4115,4115,4115,4115,0
|
|
20250113,103500,86986740,4115,4115,4115,4115,0
|
|
20250113,103400,86986740,4115,4115,4115,4115,0
|
|
20250113,103300,86986740,4115,4115,4115,4115,0
|
|
20250113,103200,86986740,4115,4115,4115,4115,10
|
|
20250113,103100,86945590,4110,4110,4110,4110,0
|
|
20250113,103000,86945590,4110,4110,4110,4110,0
|
|
20250113,102900,86945590,4110,4110,4110,4110,0
|
|
20250113,102800,86945590,4110,4110,4110,4110,101
|
|
20250113,102700,86530480,4110,4110,4110,4110,0
|
|
20250113,102600,86530480,4110,4110,4110,4110,100
|
|
20250113,102500,86119480,4115,4115,4115,4115,0
|
|
20250113,102400,86119480,4115,4115,4115,4115,0
|
|
20250113,102300,86119480,4115,4115,4115,4115,0
|
|
20250113,102200,86119480,4115,4115,4115,4115,0
|
|
20250113,102100,86119480,4115,4115,4115,4115,0
|
|
20250113,102000,86119480,4115,4115,4115,4115,0
|
|
20250113,101900,86119480,4115,4115,4115,4115,902
|
|
20250113,101800,82407750,4115,4115,4115,4115,1
|
|
20250113,101700,82403635,4090,4090,4090,4090,5
|
|
20250113,101600,82383185,4085,4085,4085,4085,0
|
|
20250113,101500,82383185,4085,4085,4085,4085,0
|
|
20250113,101400,82383185,4085,4085,4085,4085,0
|
|
20250113,101300,82383185,4085,4085,4085,4085,0
|
|
20250113,101200,82383185,4085,4090,4090,4085,2050
|
|
20250113,101100,74005040,4090,4090,4090,4090,0
|
|
20250113,101000,74005040,4090,4095,4095,4090,58
|
|
20250113,100900,73767660,4115,4115,4115,4115,0
|
|
20250113,100800,73767660,4115,4115,4115,4115,0
|
|
20250113,100700,73767660,4115,4100,4115,4100,46
|
|
20250113,100600,73579010,4100,4100,4100,4100,0
|
|
20250113,100500,73579010,4100,4100,4100,4100,0
|
|
20250113,100400,73579010,4100,4085,4100,4085,419
|
|
20250113,100300,71862895,4100,4100,4100,4100,0
|
|
20250113,100200,71862895,4100,4100,4100,4100,0
|
|
20250113,100100,71862895,4100,4100,4100,4100,100
|
|
20250113,100000,71452895,4105,4105,4105,4105,0
|
|
20250113,095900,71452895,4105,4105,4105,4105,1
|
|
20250113,095800,71448790,4085,4085,4085,4085,0
|
|
20250113,095700,71448790,4085,4100,4100,4085,300
|
|
20250113,095600,70218910,4115,4115,4115,4115,0
|
|
20250113,095500,70218910,4115,4100,4115,4100,324
|
|
20250113,095400,68890495,4100,4100,4100,4100,0
|
|
20250113,095300,68890495,4100,4080,4100,4080,3
|
|
20250113,095200,68878215,4080,4080,4080,4080,0
|
|
20250113,095100,68878215,4080,4085,4085,4080,100
|
|
20250113,095000,68470035,4100,4090,4100,4090,7
|
|
20250113,094900,68441355,4090,4090,4090,4090,0
|
|
20250113,094800,68441355,4090,4100,4100,4090,416
|
|
20250113,094700,66738075,4100,4100,4100,4100,100
|
|
20250113,094600,66328075,4100,4100,4100,4100,0
|
|
20250113,094500,66328075,4100,4100,4100,4100,0
|
|
20250113,094400,66328075,4100,4110,4110,4100,2201
|
|
20250113,094300,57298430,4110,4110,4110,4110,1
|
|
20250113,094200,57294320,4110,4110,4110,4110,210
|
|
20250113,094100,56431220,4110,4115,4115,4110,500
|
|
20250113,094000,54376195,4110,4110,4110,4110,0
|
|
20250113,093900,54376195,4110,4110,4110,4110,0
|
|
20250113,093800,54376195,4110,4110,4110,4110,0
|
|
20250113,093700,54376195,4110,4110,4110,4110,9
|
|
20250113,093600,54339205,4110,4110,4110,4110,0
|
|
20250113,093500,54339205,4110,4110,4110,4110,100
|
|
20250113,093400,53928205,4135,4135,4135,4135,69
|
|
20250113,093300,53642890,4135,4135,4135,4135,0
|
|
20250113,093200,53642890,4135,4135,4135,4135,0
|
|
20250113,093100,53642890,4135,4110,4135,4110,131
|
|
20250113,093000,53103705,4105,4120,4120,4105,1800
|
|
20250113,092900,45697620,4125,4125,4125,4125,0
|
|
20250113,092800,45697620,4125,4125,4125,4125,0
|
|
20250113,092700,45697620,4125,4135,4135,4125,905
|
|
20250113,092600,41962175,4145,4145,4145,4145,1
|
|
20250113,092500,41958030,4140,4140,4140,4140,0
|
|
20250113,092400,41958030,4140,4140,4140,4140,0
|
|
20250113,092300,41958030,4140,4140,4140,4140,496
|
|
20250113,092200,39904590,4145,4140,4145,4130,424
|
|
20250113,092100,38149775,4140,4140,4140,4140,0
|
|
20250113,092000,38149775,4140,4140,4140,4140,0
|
|
20250113,091900,38149775,4140,4140,4140,4140,0
|
|
20250113,091800,38149775,4140,4125,4140,4125,59
|
|
20250113,091700,37906385,4125,4125,4125,4125,200
|
|
20250113,091600,37081385,4120,4120,4120,4120,0
|
|
20250113,091500,37081385,4120,4120,4120,4120,300
|
|
20250113,091400,35845385,4120,4120,4120,4120,100
|
|
20250113,091300,35433385,4140,4130,4140,4130,200
|
|
20250113,091200,34605605,4120,4120,4120,4120,9
|
|
20250113,091100,34568525,4130,4130,4130,4130,54
|
|
20250113,091000,34345505,4140,4110,4140,4110,65
|
|
20250113,090900,34078235,4110,4120,4120,4110,401
|
|
20250113,090800,32428125,4125,4145,4145,4125,544
|
|
20250113,090700,30178125,4145,4145,4145,4145,0
|
|
20250113,090600,30178125,4145,4145,4145,4145,0
|
|
20250113,090500,30178125,4145,4145,4145,4145,35
|
|
20250113,090400,30033050,4145,4140,4145,4140,2000
|
|
20250113,090300,21747870,4120,4120,4120,4120,0
|
|
20250113,090200,21747870,4120,4120,4120,4120,103
|
|
20250113,090100,21323510,4120,4105,4120,4105,1029
|
|
20250113,090000,17085760,4105,4125,4135,4105,4144
|