699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203600,833619975,4330,4330,4330,4330,7224
|
|
20250115,203500,833619975,4330,4330,4330,4330,0
|
|
20250115,203400,833619975,4330,4330,4330,4330,0
|
|
20250115,203300,833619975,4330,4330,4330,4330,0
|
|
20250115,203200,833619975,4330,4330,4330,4330,0
|
|
20250115,203100,833619975,4330,4330,4330,4330,0
|
|
20250115,203000,833619975,4330,4330,4330,4330,0
|
|
20250115,202900,833619975,4330,4330,4330,4330,0
|
|
20250115,202800,833619975,4330,4330,4330,4330,0
|
|
20250115,202700,833619975,4330,4330,4330,4330,0
|
|
20250115,202600,833619975,4330,4330,4330,4330,0
|
|
20250115,202500,833619975,4330,4330,4330,4330,0
|
|
20250115,202400,833619975,4330,4330,4330,4330,0
|
|
20250115,202300,833619975,4330,4330,4330,4330,0
|
|
20250115,202200,833619975,4330,4330,4330,4330,0
|
|
20250115,202100,833619975,4330,4330,4330,4330,0
|
|
20250115,202000,833619975,4330,4330,4330,4330,0
|
|
20250115,201900,833619975,4330,4330,4330,4330,0
|
|
20250115,201800,833619975,4330,4330,4330,4330,0
|
|
20250115,201700,833619975,4330,4330,4330,4330,0
|
|
20250115,201600,833619975,4330,4330,4330,4330,0
|
|
20250115,201500,833619975,4330,4330,4330,4330,0
|
|
20250115,201400,833619975,4330,4330,4330,4330,0
|
|
20250115,201300,833619975,4330,4330,4330,4330,0
|
|
20250115,201200,833619975,4330,4330,4330,4330,0
|
|
20250115,201100,833619975,4330,4330,4330,4330,0
|
|
20250115,201000,833619975,4330,4330,4330,4330,0
|
|
20250115,200900,833619975,4330,4330,4330,4330,0
|
|
20250115,200800,833619975,4330,4330,4330,4330,0
|
|
20250115,200700,833619975,4330,4330,4330,4330,0
|
|
20250115,200600,833619975,4330,4330,4330,4330,7224
|
|
20250115,200500,833619975,4330,4330,4330,4330,0
|
|
20250115,200400,833619975,4330,4330,4330,4330,0
|
|
20250115,200300,833619975,4330,4330,4330,4330,0
|
|
20250115,200200,833619975,4330,4330,4330,4330,0
|
|
20250115,200100,833619975,4330,4330,4330,4330,0
|
|
20250115,200000,833619975,4330,4330,4330,4330,0
|
|
20250115,195900,833619975,4330,4330,4330,4330,0
|
|
20250115,195800,833619975,4330,4330,4330,4330,0
|
|
20250115,195700,833619975,4330,4330,4330,4330,0
|
|
20250115,195600,833619975,4330,4330,4330,4330,0
|
|
20250115,195500,833619975,4330,4330,4330,4330,0
|
|
20250115,195400,833619975,4330,4330,4330,4330,0
|
|
20250115,195300,833619975,4330,4330,4330,4330,0
|
|
20250115,195200,833619975,4330,4330,4330,4330,0
|
|
20250115,195100,833619975,4330,4330,4330,4330,0
|
|
20250115,195000,833619975,4330,4330,4330,4330,0
|
|
20250115,194900,833619975,4330,4330,4330,4330,0
|
|
20250115,194800,833619975,4330,4330,4330,4330,0
|
|
20250115,194700,833619975,4330,4330,4330,4330,0
|
|
20250115,194600,833619975,4330,4330,4330,4330,0
|
|
20250115,194500,833619975,4330,4330,4330,4330,0
|
|
20250115,194400,833619975,4330,4330,4330,4330,0
|
|
20250115,194300,833619975,4330,4330,4330,4330,0
|
|
20250115,194200,833619975,4330,4330,4330,4330,0
|
|
20250115,194100,833619975,4330,4330,4330,4330,0
|
|
20250115,194000,833619975,4330,4330,4330,4330,0
|
|
20250115,193900,833619975,4330,4330,4330,4330,0
|
|
20250115,193800,833619975,4330,4330,4330,4330,0
|
|
20250115,193700,833619975,4330,4330,4330,4330,0
|
|
20250115,193600,833619975,4330,4330,4330,4330,7224
|
|
20250115,193500,833619975,4330,4330,4330,4330,0
|
|
20250115,193400,833619975,4330,4330,4330,4330,0
|
|
20250115,193300,833619975,4330,4330,4330,4330,0
|
|
20250115,193200,833619975,4330,4330,4330,4330,0
|
|
20250115,193100,833619975,4330,4330,4330,4330,0
|
|
20250115,193000,833619975,4330,4330,4330,4330,0
|
|
20250115,192900,833619975,4330,4330,4330,4330,0
|
|
20250115,192800,833619975,4330,4330,4330,4330,0
|
|
20250115,192700,833619975,4330,4330,4330,4330,0
|
|
20250115,192600,833619975,4330,4330,4330,4330,0
|
|
20250115,192500,833619975,4330,4330,4330,4330,0
|
|
20250115,192400,833619975,4330,4330,4330,4330,0
|
|
20250115,192300,833619975,4330,4330,4330,4330,0
|
|
20250115,192200,833619975,4330,4330,4330,4330,0
|
|
20250115,192100,833619975,4330,4330,4330,4330,0
|
|
20250115,192000,833619975,4330,4330,4330,4330,0
|
|
20250115,191900,833619975,4330,4330,4330,4330,0
|
|
20250115,191800,833619975,4330,4330,4330,4330,0
|
|
20250115,191700,833619975,4330,4330,4330,4330,0
|
|
20250115,191600,833619975,4330,4330,4330,4330,0
|
|
20250115,191500,833619975,4330,4330,4330,4330,0
|
|
20250115,191400,833619975,4330,4330,4330,4330,0
|
|
20250115,191300,833619975,4330,4330,4330,4330,0
|
|
20250115,191200,833619975,4330,4330,4330,4330,0
|
|
20250115,191100,833619975,4330,4330,4330,4330,0
|
|
20250115,191000,833619975,4330,4330,4330,4330,0
|
|
20250115,190900,833619975,4330,4330,4330,4330,0
|
|
20250115,190800,833619975,4330,4330,4330,4330,0
|
|
20250115,190700,833619975,4330,4330,4330,4330,0
|
|
20250115,190600,833619975,4330,4330,4330,4330,7224
|
|
20250115,190500,833619975,4330,4330,4330,4330,0
|
|
20250115,190400,833619975,4330,4330,4330,4330,0
|
|
20250115,190300,833619975,4330,4330,4330,4330,0
|
|
20250115,190200,833619975,4330,4330,4330,4330,0
|
|
20250115,190100,833619975,4330,4330,4330,4330,0
|
|
20250115,190000,833619975,4330,4330,4330,4330,0
|
|
20250115,185900,833619975,4330,4330,4330,4330,0
|
|
20250115,185800,833619975,4330,4330,4330,4330,0
|
|
20250115,185700,833619975,4330,4330,4330,4330,0
|
|
20250115,185600,833619975,4330,4330,4330,4330,0
|
|
20250115,185500,833619975,4330,4330,4330,4330,0
|
|
20250115,185400,833619975,4330,4330,4330,4330,0
|
|
20250115,185300,833619975,4330,4330,4330,4330,0
|
|
20250115,185200,833619975,4330,4330,4330,4330,0
|
|
20250115,185100,833619975,4330,4330,4330,4330,0
|
|
20250115,185000,833619975,4330,4330,4330,4330,0
|
|
20250115,184900,833619975,4330,4330,4330,4330,0
|
|
20250115,184800,833619975,4330,4330,4330,4330,0
|
|
20250115,184700,833619975,4330,4330,4330,4330,0
|
|
20250115,184600,833619975,4330,4330,4330,4330,0
|
|
20250115,184500,833619975,4330,4330,4330,4330,0
|
|
20250115,184400,833619975,4330,4330,4330,4330,0
|
|
20250115,184300,833619975,4330,4330,4330,4330,0
|
|
20250115,184200,833619975,4330,4330,4330,4330,0
|
|
20250115,184100,833619975,4330,4330,4330,4330,0
|
|
20250115,184000,833619975,4330,4330,4330,4330,0
|
|
20250115,183900,833619975,4330,4330,4330,4330,0
|
|
20250115,183800,833619975,4330,4330,4330,4330,0
|
|
20250115,183700,833619975,4330,4330,4330,4330,0
|
|
20250115,183600,833619975,4330,4330,4330,4330,7224
|
|
20250115,183500,833619975,4330,4330,4330,4330,0
|
|
20250115,183400,833619975,4330,4330,4330,4330,0
|
|
20250115,183300,833619975,4330,4330,4330,4330,0
|
|
20250115,183200,833619975,4330,4330,4330,4330,0
|
|
20250115,183100,833619975,4330,4330,4330,4330,0
|
|
20250115,183000,833619975,4330,4330,4330,4330,0
|
|
20250115,182900,833619975,4330,4330,4330,4330,0
|
|
20250115,182800,833619975,4330,4330,4330,4330,0
|
|
20250115,182700,833619975,4330,4330,4330,4330,0
|
|
20250115,182600,833619975,4330,4330,4330,4330,0
|
|
20250115,182500,833619975,4330,4330,4330,4330,0
|
|
20250115,182400,833619975,4330,4330,4330,4330,0
|
|
20250115,182300,833619975,4330,4330,4330,4330,0
|
|
20250115,182200,833619975,4330,4330,4330,4330,0
|
|
20250115,182100,833619975,4330,4330,4330,4330,0
|
|
20250115,182000,833619975,4330,4330,4330,4330,0
|
|
20250115,181900,833619975,4330,4330,4330,4330,0
|
|
20250115,181800,833619975,4330,4330,4330,4330,0
|
|
20250115,181700,833619975,4330,4330,4330,4330,0
|
|
20250115,181600,833619975,4330,4330,4330,4330,0
|
|
20250115,181500,833619975,4330,4330,4330,4330,0
|
|
20250115,181400,833619975,4330,4330,4330,4330,0
|
|
20250115,181300,833619975,4330,4330,4330,4330,0
|
|
20250115,181200,833619975,4330,4330,4330,4330,0
|
|
20250115,181100,833619975,4330,4330,4330,4330,0
|
|
20250115,181000,833619975,4330,4330,4330,4330,0
|
|
20250115,180900,833619975,4330,4330,4330,4330,0
|
|
20250115,180800,833619975,4330,4330,4330,4330,0
|
|
20250115,180700,833619975,4330,4330,4330,4330,0
|
|
20250115,180600,833619975,4330,4330,4330,4330,7224
|
|
20250115,180500,833619975,4330,4330,4330,4330,0
|
|
20250115,180400,833619975,4330,4330,4330,4330,0
|
|
20250115,180300,833619975,4330,4330,4330,4330,0
|
|
20250115,180200,833619975,4330,4330,4330,4330,0
|
|
20250115,180100,833619975,4330,4330,4330,4330,0
|
|
20250115,180000,833619975,4330,4330,4330,4330,0
|
|
20250115,175900,833619975,4330,4330,4330,4330,0
|
|
20250115,175800,833619975,4330,4330,4330,4330,0
|
|
20250115,175700,833619975,4330,4330,4330,4330,0
|
|
20250115,175600,833619975,4330,4330,4330,4330,0
|
|
20250115,175500,833619975,4330,4330,4330,4330,0
|
|
20250115,175400,833619975,4330,4330,4330,4330,0
|
|
20250115,175300,833619975,4330,4330,4330,4330,0
|
|
20250115,175200,833619975,4330,4330,4330,4330,0
|
|
20250115,175100,833619975,4330,4330,4330,4330,0
|
|
20250115,175000,833619975,4330,4330,4330,4330,0
|
|
20250115,174900,833619975,4330,4330,4330,4330,0
|
|
20250115,174800,833619975,4330,4330,4330,4330,0
|
|
20250115,174700,833619975,4330,4330,4330,4330,0
|
|
20250115,174600,833619975,4330,4330,4330,4330,0
|
|
20250115,174500,833619975,4330,4330,4330,4330,0
|
|
20250115,174400,833619975,4330,4330,4330,4330,0
|
|
20250115,174300,833619975,4330,4330,4330,4330,0
|
|
20250115,174200,833619975,4330,4330,4330,4330,0
|
|
20250115,174100,833619975,4330,4330,4330,4330,0
|
|
20250115,174000,833619975,4330,4330,4330,4330,0
|
|
20250115,173900,833619975,4330,4330,4330,4330,0
|
|
20250115,173800,833619975,4330,4330,4330,4330,0
|
|
20250115,173700,833619975,4330,4330,4330,4330,0
|
|
20250115,173600,833619975,4330,4330,4330,4330,7224
|
|
20250115,173500,833619975,4330,4330,4330,4330,0
|
|
20250115,173400,833619975,4330,4330,4330,4330,0
|
|
20250115,173300,833619975,4330,4330,4330,4330,0
|
|
20250115,173200,833619975,4330,4330,4330,4330,0
|
|
20250115,173100,833619975,4330,4330,4330,4330,0
|
|
20250115,173000,833619975,4330,4330,4330,4330,0
|
|
20250115,172900,833619975,4330,4330,4330,4330,0
|
|
20250115,172800,833619975,4330,4330,4330,4330,0
|
|
20250115,172700,833619975,4330,4330,4330,4330,0
|
|
20250115,172600,833619975,4330,4330,4330,4330,0
|
|
20250115,172500,833619975,4330,4330,4330,4330,0
|
|
20250115,172400,833619975,4330,4330,4330,4330,0
|
|
20250115,172300,833619975,4330,4330,4330,4330,0
|
|
20250115,172200,833619975,4330,4330,4330,4330,0
|
|
20250115,172100,833619975,4330,4330,4330,4330,0
|
|
20250115,172000,833619975,4330,4330,4330,4330,0
|
|
20250115,171900,833619975,4330,4330,4330,4330,0
|
|
20250115,171800,833619975,4330,4330,4330,4330,0
|
|
20250115,171700,833619975,4330,4330,4330,4330,0
|
|
20250115,171600,833619975,4330,4330,4330,4330,0
|
|
20250115,171500,833619975,4330,4330,4330,4330,0
|
|
20250115,171400,833619975,4330,4330,4330,4330,0
|
|
20250115,171300,833619975,4330,4330,4330,4330,0
|
|
20250115,171200,833619975,4330,4330,4330,4330,0
|
|
20250115,171100,833619975,4330,4330,4330,4330,0
|
|
20250115,171000,833619975,4330,4330,4330,4330,0
|
|
20250115,170900,833619975,4330,4330,4330,4330,0
|
|
20250115,170800,833619975,4330,4330,4330,4330,0
|
|
20250115,170700,833619975,4330,4330,4330,4330,0
|
|
20250115,170600,833619975,4330,4330,4330,4330,7224
|
|
20250115,170500,833619975,4330,4330,4330,4330,0
|
|
20250115,170400,833619975,4330,4330,4330,4330,0
|
|
20250115,170300,833619975,4330,4330,4330,4330,0
|
|
20250115,170200,833619975,4330,4330,4330,4330,0
|
|
20250115,170100,833619975,4330,4330,4330,4330,0
|
|
20250115,170000,833619975,4330,4330,4330,4330,0
|
|
20250115,165900,833619975,4330,4330,4330,4330,0
|
|
20250115,165800,833619975,4330,4330,4330,4330,0
|
|
20250115,165700,833619975,4330,4330,4330,4330,0
|
|
20250115,165600,833619975,4330,4330,4330,4330,0
|
|
20250115,165500,833619975,4330,4330,4330,4330,0
|
|
20250115,165400,833619975,4330,4330,4330,4330,0
|
|
20250115,165300,833619975,4330,4330,4330,4330,0
|
|
20250115,165200,833619975,4330,4330,4330,4330,0
|
|
20250115,165100,833619975,4330,4330,4330,4330,0
|
|
20250115,165000,833619975,4330,4330,4330,4330,0
|
|
20250115,164900,833619975,4330,4330,4330,4330,0
|
|
20250115,164800,833619975,4330,4330,4330,4330,0
|
|
20250115,164700,833619975,4330,4330,4330,4330,0
|
|
20250115,164600,833619975,4330,4330,4330,4330,0
|
|
20250115,164500,833619975,4330,4330,4330,4330,0
|
|
20250115,164400,833619975,4330,4330,4330,4330,0
|
|
20250115,164300,833619975,4330,4330,4330,4330,0
|
|
20250115,164200,833619975,4330,4330,4330,4330,0
|
|
20250115,164100,833619975,4330,4330,4330,4330,0
|
|
20250115,164000,833619975,4330,4330,4330,4330,0
|
|
20250115,163900,833619975,4330,4330,4330,4330,0
|
|
20250115,163800,833619975,4330,4330,4330,4330,0
|
|
20250115,163700,833619975,4330,4330,4330,4330,0
|
|
20250115,163600,833619975,4330,4330,4330,4330,7224
|
|
20250115,163500,833619975,4330,4330,4330,4330,0
|
|
20250115,163400,833619975,4330,4330,4330,4330,0
|
|
20250115,163300,833619975,4330,4330,4330,4330,0
|
|
20250115,163200,833619975,4330,4330,4330,4330,0
|
|
20250115,163100,833619975,4330,4330,4330,4330,0
|
|
20250115,163000,833619975,4330,4330,4330,4330,0
|
|
20250115,162900,833619975,4330,4330,4330,4330,0
|
|
20250115,162800,833619975,4330,4330,4330,4330,0
|
|
20250115,162700,833619975,4330,4330,4330,4330,0
|
|
20250115,162600,833619975,4330,4330,4330,4330,0
|
|
20250115,162500,833619975,4330,4330,4330,4330,0
|
|
20250115,162400,833619975,4330,4330,4330,4330,0
|
|
20250115,162300,833619975,4330,4330,4330,4330,0
|
|
20250115,162200,833619975,4330,4330,4330,4330,0
|
|
20250115,162100,833619975,4330,4330,4330,4330,0
|
|
20250115,162000,833619975,4330,4330,4330,4330,0
|
|
20250115,161900,833619975,4330,4330,4330,4330,0
|
|
20250115,161800,833619975,4330,4330,4330,4330,0
|
|
20250115,161700,833619975,4330,4330,4330,4330,0
|
|
20250115,161600,833619975,4330,4330,4330,4330,0
|
|
20250115,161500,833619975,4330,4330,4330,4330,0
|
|
20250115,161400,833619975,4330,4330,4330,4330,0
|
|
20250115,161300,833619975,4330,4330,4330,4330,0
|
|
20250115,161200,833619975,4330,4330,4330,4330,0
|
|
20250115,161100,833619975,4330,4330,4330,4330,0
|
|
20250115,161000,833619975,4330,4330,4330,4330,0
|
|
20250115,160900,833619975,4330,4330,4330,4330,0
|
|
20250115,160800,833619975,4330,4330,4330,4330,0
|
|
20250115,160700,833619975,4330,4330,4330,4330,0
|
|
20250115,160600,833619975,4330,4330,4330,4330,7224
|
|
20250115,160500,833619975,4330,4330,4330,4330,0
|
|
20250115,160400,833619975,4330,4330,4330,4330,0
|
|
20250115,160300,833619975,4330,4330,4330,4330,0
|
|
20250115,160200,833619975,4330,4330,4330,4330,0
|
|
20250115,160100,833619975,4330,4330,4330,4330,0
|
|
20250115,160000,833619975,4330,4330,4330,4330,0
|
|
20250115,155900,833619975,4330,4330,4330,4330,0
|
|
20250115,155800,833619975,4330,4330,4330,4330,0
|
|
20250115,155700,833619975,4330,4330,4330,4330,0
|
|
20250115,155600,833619975,4330,4330,4330,4330,0
|
|
20250115,155500,833619975,4330,4330,4330,4330,0
|
|
20250115,155400,833619975,4330,4330,4330,4330,0
|
|
20250115,155300,833619975,4330,4330,4330,4330,0
|
|
20250115,155200,833619975,4330,4330,4330,4330,0
|
|
20250115,155100,833619975,4330,4330,4330,4330,0
|
|
20250115,155000,833619975,4330,4330,4330,4330,0
|
|
20250115,154900,833619975,4330,4330,4330,4330,0
|
|
20250115,154800,833619975,4330,4330,4330,4330,0
|
|
20250115,154700,833619975,4330,4330,4330,4330,0
|
|
20250115,154600,833619975,4330,4330,4330,4330,0
|
|
20250115,154500,833619975,4330,4330,4330,4330,0
|
|
20250115,154400,833619975,4330,4330,4330,4330,0
|
|
20250115,154300,833619975,4330,4330,4330,4330,0
|
|
20250115,154200,833619975,4330,4330,4330,4330,0
|
|
20250115,154100,833619975,4330,4330,4330,4330,0
|
|
20250115,154000,833619975,4330,4330,4330,4330,0
|
|
20250115,153900,833619975,4330,4330,4330,4330,0
|
|
20250115,153800,833619975,4330,4330,4330,4330,0
|
|
20250115,153700,833619975,4330,4330,4330,4330,0
|
|
20250115,153600,833619975,4330,4330,4330,4330,7224
|
|
20250115,153500,833619975,4330,4330,4330,4330,0
|
|
20250115,153400,833619975,4330,4330,4330,4330,0
|
|
20250115,153300,833619975,4330,4330,4330,4330,0
|
|
20250115,153200,833619975,4330,4330,4330,4330,0
|
|
20250115,153100,833619975,4330,4330,4330,4330,0
|
|
20250115,153000,833619975,4330,4330,4330,4330,7224
|
|
20250115,152900,802340055,4325,4325,4325,4325,0
|
|
20250115,152800,802340055,4325,4325,4325,4325,0
|
|
20250115,152700,802340055,4325,4325,4325,4325,0
|
|
20250115,152600,802340055,4325,4325,4325,4325,0
|
|
20250115,152500,802340055,4325,4325,4325,4325,0
|
|
20250115,152400,802340055,4325,4325,4325,4325,0
|
|
20250115,152300,802340055,4325,4325,4325,4325,0
|
|
20250115,152200,802340055,4325,4325,4325,4325,0
|
|
20250115,152100,802340055,4325,4325,4325,4325,0
|
|
20250115,152000,802340055,4325,4325,4325,4325,0
|
|
20250115,151900,802340055,4325,4285,4325,4285,1720
|
|
20250115,151800,794910920,4315,4310,4320,4285,529
|
|
20250115,151700,792631975,4310,4300,4310,4280,1716
|
|
20250115,151600,785264265,4320,4315,4320,4300,3285
|
|
20250115,151500,771133005,4320,4330,4330,4310,380
|
|
20250115,151400,769491170,4315,4310,4330,4310,805
|
|
20250115,151300,766020430,4320,4320,4330,4315,357
|
|
20250115,151200,764479345,4335,4330,4335,4330,501
|
|
20250115,151100,762310010,4330,4320,4330,4320,1717
|
|
20250115,151000,754880930,4325,4315,4325,4305,1350
|
|
20250115,150900,749056385,4315,4300,4315,4300,234
|
|
20250115,150800,748048125,4305,4290,4305,4290,1260
|
|
20250115,150700,742637835,4290,4290,4290,4260,5
|
|
20250115,150600,742616475,4290,4270,4290,4255,2043
|
|
20250115,150500,733871030,4290,4255,4290,4240,701
|
|
20250115,150400,730893825,4290,4290,4290,4250,480
|
|
20250115,150300,728853745,4250,4270,4340,4250,6695
|
|
20250115,150200,700100900,4250,4325,4350,4250,8330
|
|
20250115,150100,664457015,4325,4365,4365,4325,2268
|
|
20250115,150000,654598970,4365,4345,4370,4345,15590
|
|
20250115,145900,586722625,4345,4335,4345,4310,5293
|
|
20250115,145800,563795295,4340,4340,4345,4320,5032
|
|
20250115,145700,542031360,4340,4345,4350,4320,5540
|
|
20250115,145600,517970535,4345,4275,4365,4275,18375
|
|
20250115,145500,438224625,4310,4240,4310,4240,8851
|
|
20250115,145400,400408545,4240,4230,4240,4230,1084
|
|
20250115,145300,395822385,4240,4200,4240,4200,6030
|
|
20250115,145200,370318585,4215,4215,4215,4210,91
|
|
20250115,145100,369935025,4215,4215,4215,4215,2001
|
|
20250115,145000,361500810,4195,4195,4195,4195,100
|
|
20250115,144900,361081310,4215,4210,4215,4210,1190
|
|
20250115,144800,356065565,4210,4210,4210,4210,214
|
|
20250115,144700,355164625,4210,4210,4210,4210,3
|
|
20250115,144600,355151995,4210,4200,4210,4195,25
|
|
20250115,144500,355047020,4200,4200,4200,4200,2483
|
|
20250115,144400,344618420,4205,4205,4205,4205,0
|
|
20250115,144300,344618420,4205,4205,4205,4205,110
|
|
20250115,144200,344155870,4210,4210,4210,4210,50
|
|
20250115,144100,343945370,4210,4210,4210,4210,0
|
|
20250115,144000,343945370,4210,4210,4210,4210,1
|
|
20250115,143900,343941160,4200,4195,4200,4195,726
|
|
20250115,143800,340894090,4190,4190,4190,4190,0
|
|
20250115,143700,340894090,4190,4190,4190,4190,0
|
|
20250115,143600,340894090,4190,4190,4190,4190,0
|
|
20250115,143500,340894090,4190,4190,4190,4190,0
|
|
20250115,143400,340894090,4190,4190,4190,4190,6
|
|
20250115,143300,340868950,4195,4195,4195,4195,0
|
|
20250115,143200,340868950,4195,4195,4195,4195,1
|
|
20250115,143100,340864755,4190,4190,4190,4190,14
|
|
20250115,143000,340806095,4190,4185,4190,4185,627
|
|
20250115,142900,338179600,4190,4190,4190,4190,0
|
|
20250115,142800,338179600,4190,4190,4190,4190,0
|
|
20250115,142700,338179600,4190,4190,4190,4190,0
|
|
20250115,142600,338179600,4190,4190,4190,4190,0
|
|
20250115,142500,338179600,4190,4190,4190,4190,1
|
|
20250115,142400,338175410,4180,4175,4180,4175,263
|
|
20250115,142300,337076080,4180,4185,4185,4180,133
|
|
20250115,142200,336519885,4190,4190,4190,4190,0
|
|
20250115,142100,336519885,4190,4195,4200,4190,460
|
|
20250115,142000,334591840,4195,4195,4195,4195,1
|
|
20250115,141900,334587645,4200,4200,4200,4200,0
|
|
20250115,141800,334587645,4200,4200,4200,4200,0
|
|
20250115,141700,334587645,4200,4200,4200,4195,29
|
|
20250115,141600,334465965,4200,4200,4200,4200,1096
|
|
20250115,141500,329862765,4210,4210,4210,4210,0
|
|
20250115,141400,329862765,4210,4210,4210,4210,0
|
|
20250115,141300,329862765,4210,4195,4210,4195,251
|
|
20250115,141200,328809805,4195,4210,4210,4195,550
|
|
20250115,141100,326501305,4210,4210,4210,4210,0
|
|
20250115,141000,326501305,4210,4210,4210,4210,0
|
|
20250115,140900,326501305,4210,4210,4210,4210,0
|
|
20250115,140800,326501305,4210,4210,4210,4210,0
|
|
20250115,140700,326501305,4210,4210,4210,4210,0
|
|
20250115,140600,326501305,4210,4210,4210,4210,0
|
|
20250115,140500,326501305,4210,4210,4210,4210,15
|
|
20250115,140400,326438155,4200,4200,4200,4200,301
|
|
20250115,140300,325173955,4215,4215,4215,4215,0
|
|
20250115,140200,325173955,4215,4215,4215,4215,550
|
|
20250115,140100,322855705,4215,4215,4215,4215,1
|
|
20250115,140000,322851490,4195,4195,4195,4195,524
|
|
20250115,135900,320653310,4220,4220,4220,4220,0
|
|
20250115,135800,320653310,4220,4220,4220,4220,0
|
|
20250115,135700,320653310,4220,4215,4220,4200,5741
|
|
20250115,135600,296531535,4220,4225,4225,4220,30
|
|
20250115,135500,296404835,4225,4225,4225,4225,0
|
|
20250115,135400,296404835,4225,4225,4225,4225,0
|
|
20250115,135300,296404835,4225,4210,4225,4210,721
|
|
20250115,135200,293369140,4210,4210,4210,4210,0
|
|
20250115,135100,293369140,4210,4210,4210,4210,425
|
|
20250115,135000,291579890,4230,4230,4230,4230,1
|
|
20250115,134900,291575660,4230,4230,4230,4230,0
|
|
20250115,134800,291575660,4230,4230,4230,4230,0
|
|
20250115,134700,291575660,4230,4205,4230,4205,82
|
|
20250115,134600,291230825,4235,4240,4240,4225,193
|
|
20250115,134500,290415375,4235,4205,4235,4205,7013
|
|
20250115,134400,260807655,4220,4220,4220,4220,0
|
|
20250115,134300,260807655,4220,4220,4220,4220,30
|
|
20250115,134200,260681055,4220,4220,4220,4220,81
|
|
20250115,134100,260339235,4220,4220,4220,4220,1
|
|
20250115,134000,260335015,4215,4215,4215,4215,400
|
|
20250115,133900,258649015,4220,4200,4220,4200,3136
|
|
20250115,133800,245448300,4200,4200,4200,4200,0
|
|
20250115,133700,245448300,4200,4190,4200,4190,615
|
|
20250115,133600,242866300,4190,4195,4195,4190,588
|
|
20250115,133500,240401640,4180,4180,4180,4180,0
|
|
20250115,133400,240401640,4180,4180,4180,4180,0
|
|
20250115,133300,240401640,4180,4180,4180,4180,0
|
|
20250115,133200,240401640,4180,4180,4180,4180,9
|
|
20250115,133100,240364020,4200,4200,4200,4200,0
|
|
20250115,133000,240364020,4200,4200,4200,4200,0
|
|
20250115,132900,240364020,4200,4200,4200,4200,0
|
|
20250115,132800,240364020,4200,4200,4200,4200,0
|
|
20250115,132700,240364020,4200,4200,4200,4200,0
|
|
20250115,132600,240364020,4200,4200,4200,4200,330
|
|
20250115,132500,238978020,4205,4205,4205,4205,0
|
|
20250115,132400,238978020,4205,4205,4205,4205,0
|
|
20250115,132300,238978020,4205,4205,4205,4205,0
|
|
20250115,132200,238978020,4205,4205,4205,4205,50
|
|
20250115,132100,238767770,4210,4210,4210,4210,1
|
|
20250115,132000,238763560,4205,4200,4205,4200,922
|
|
20250115,131900,234887775,4200,4200,4200,4200,0
|
|
20250115,131800,234887775,4200,4200,4200,4200,1
|
|
20250115,131700,234883575,4180,4180,4180,4180,0
|
|
20250115,131600,234883575,4180,4180,4180,4180,0
|
|
20250115,131500,234883575,4180,4200,4200,4180,181
|
|
20250115,131400,234124395,4205,4200,4205,4200,352
|
|
20250115,131300,232645990,4205,4195,4205,4195,493
|
|
20250115,131200,230576870,4175,4175,4175,4175,54
|
|
20250115,131100,230351420,4205,4165,4205,4165,1457
|
|
20250115,131000,224234865,4195,4195,4195,4195,0
|
|
20250115,130900,224234865,4195,4175,4195,4175,3526
|
|
20250115,130800,209468765,4170,4170,4170,4170,100
|
|
20250115,130700,209051765,4170,4170,4170,4170,0
|
|
20250115,130600,209051765,4170,4165,4170,4165,608
|
|
20250115,130500,206517955,4155,4155,4155,4155,16
|
|
20250115,130400,206451475,4170,4170,4170,4170,0
|
|
20250115,130300,206451475,4170,4170,4170,4170,0
|
|
20250115,130200,206451475,4170,4170,4170,4170,0
|
|
20250115,130100,206451475,4170,4170,4170,4170,600
|
|
20250115,130000,203949475,4170,4170,4170,4170,1
|
|
20250115,125900,203945305,4145,4165,4165,4145,913
|
|
20250115,125800,200143360,4165,4165,4165,4165,0
|
|
20250115,125700,200143360,4165,4165,4165,4165,0
|
|
20250115,125600,200143360,4165,4165,4165,4165,0
|
|
20250115,125500,200143360,4165,4165,4165,4165,0
|
|
20250115,125400,200143360,4165,4165,4165,4165,0
|
|
20250115,125300,200143360,4165,4165,4165,4165,0
|
|
20250115,125200,200143360,4165,4165,4165,4165,0
|
|
20250115,125100,200143360,4165,4165,4165,4165,0
|
|
20250115,125000,200143360,4165,4165,4165,4165,0
|
|
20250115,124900,200143360,4165,4165,4165,4165,0
|
|
20250115,124800,200143360,4165,4165,4165,4165,0
|
|
20250115,124700,200143360,4165,4165,4165,4165,0
|
|
20250115,124600,200143360,4165,4165,4165,4165,0
|
|
20250115,124500,200143360,4165,4165,4165,4165,0
|
|
20250115,124400,200143360,4165,4165,4165,4165,0
|
|
20250115,124300,200143360,4165,4165,4165,4165,0
|
|
20250115,124200,200143360,4165,4165,4165,4165,0
|
|
20250115,124100,200143360,4165,4165,4165,4165,0
|
|
20250115,124000,200143360,4165,4165,4165,4165,0
|
|
20250115,123900,200143360,4165,4165,4165,4165,0
|
|
20250115,123800,200143360,4165,4165,4165,4165,0
|
|
20250115,123700,200143360,4165,4165,4165,4165,0
|
|
20250115,123600,200143360,4165,4165,4165,4165,1
|
|
20250115,123500,200139195,4140,4140,4140,4140,0
|
|
20250115,123400,200139195,4140,4140,4140,4140,1
|
|
20250115,123300,200135055,4170,4170,4170,4170,0
|
|
20250115,123200,200135055,4170,4170,4170,4170,0
|
|
20250115,123100,200135055,4170,4170,4170,4170,0
|
|
20250115,123000,200135055,4170,4170,4170,4170,0
|
|
20250115,122900,200135055,4170,4170,4170,4170,0
|
|
20250115,122800,200135055,4170,4170,4170,4170,0
|
|
20250115,122700,200135055,4170,4170,4170,4170,1
|
|
20250115,122600,200130885,4160,4155,4160,4155,500
|
|
20250115,122500,198051135,4160,4160,4160,4160,0
|
|
20250115,122400,198051135,4160,4155,4160,4155,416
|
|
20250115,122300,196322650,4150,4150,4150,4150,501
|
|
20250115,122200,194243500,4150,4150,4150,4150,0
|
|
20250115,122100,194243500,4150,4150,4150,4150,0
|
|
20250115,122000,194243500,4150,4150,4150,4150,0
|
|
20250115,121900,194243500,4150,4150,4150,4150,0
|
|
20250115,121800,194243500,4150,4150,4150,4150,0
|
|
20250115,121700,194243500,4150,4150,4150,4150,0
|
|
20250115,121600,194243500,4150,4150,4150,4150,0
|
|
20250115,121500,194243500,4150,4150,4150,4150,0
|
|
20250115,121400,194243500,4150,4150,4150,4150,0
|
|
20250115,121300,194243500,4150,4150,4150,4150,1
|
|
20250115,121200,194239350,4155,4155,4155,4155,0
|
|
20250115,121100,194239350,4155,4155,4155,4155,3
|
|
20250115,121000,194226885,4135,4135,4135,4135,0
|
|
20250115,120900,194226885,4135,4135,4135,4135,32
|
|
20250115,120800,194094565,4160,4160,4160,4160,0
|
|
20250115,120700,194094565,4160,4160,4160,4160,1
|
|
20250115,120600,194090405,4135,4135,4135,4135,0
|
|
20250115,120500,194090405,4135,4135,4135,4135,0
|
|
20250115,120400,194090405,4135,4135,4135,4135,0
|
|
20250115,120300,194090405,4135,4135,4135,4135,0
|
|
20250115,120200,194090405,4135,4135,4135,4135,0
|
|
20250115,120100,194090405,4135,4135,4135,4135,285
|
|
20250115,120000,192911930,4160,4160,4160,4160,0
|
|
20250115,115900,192911930,4160,4160,4160,4160,0
|
|
20250115,115800,192911930,4160,4160,4160,4160,0
|
|
20250115,115700,192911930,4160,4160,4160,4160,0
|
|
20250115,115600,192911930,4160,4160,4160,4160,5
|
|
20250115,115500,192891130,4135,4135,4135,4135,0
|
|
20250115,115400,192891130,4135,4150,4150,4135,1026
|
|
20250115,115300,188642485,4150,4150,4150,4150,35
|
|
20250115,115200,188497235,4170,4170,4170,4170,0
|
|
20250115,115100,188497235,4170,4170,4170,4170,0
|
|
20250115,115000,188497235,4170,4170,4170,4170,0
|
|
20250115,114900,188497235,4170,4170,4170,4170,0
|
|
20250115,114800,188497235,4170,4170,4170,4170,0
|
|
20250115,114700,188497235,4170,4170,4170,4170,29
|
|
20250115,114600,188376305,4150,4150,4150,4150,0
|
|
20250115,114500,188376305,4150,4150,4150,4150,311
|
|
20250115,114400,187085655,4150,4150,4150,4150,0
|
|
20250115,114300,187085655,4150,4150,4150,4150,468
|
|
20250115,114200,185143455,4150,4150,4150,4150,0
|
|
20250115,114100,185143455,4150,4150,4150,4150,420
|
|
20250115,114000,183400455,4150,4150,4150,4150,0
|
|
20250115,113900,183400455,4150,4170,4170,4150,472
|
|
20250115,113800,181440315,4170,4170,4170,4170,10
|
|
20250115,113700,181398615,4150,4150,4150,4150,0
|
|
20250115,113600,181398615,4150,4150,4150,4150,0
|
|
20250115,113500,181398615,4150,4150,4150,4150,0
|
|
20250115,113400,181398615,4150,4150,4150,4150,0
|
|
20250115,113300,181398615,4150,4150,4150,4150,0
|
|
20250115,113200,181398615,4150,4150,4150,4150,0
|
|
20250115,113100,181398615,4150,4150,4150,4150,0
|
|
20250115,113000,181398615,4150,4150,4150,4150,0
|
|
20250115,112900,181398615,4150,4150,4150,4150,1
|
|
20250115,112800,181394465,4160,4160,4160,4160,0
|
|
20250115,112700,181394465,4160,4160,4160,4160,0
|
|
20250115,112600,181394465,4160,4160,4160,4160,150
|
|
20250115,112500,180770465,4180,4175,4180,4175,1100
|
|
20250115,112400,176177445,4170,4170,4170,4170,0
|
|
20250115,112300,176177445,4170,4160,4170,4160,900
|
|
20250115,112200,172432805,4160,4160,4160,4160,0
|
|
20250115,112100,172432805,4160,4170,4170,4160,865
|
|
20250115,112000,168834305,4170,4170,4170,4170,0
|
|
20250115,111900,168834305,4170,4170,4170,4170,0
|
|
20250115,111800,168834305,4170,4175,4175,4170,405
|
|
20250115,111700,167145435,4175,4175,4175,4175,0
|
|
20250115,111600,167145435,4175,4175,4175,4175,0
|
|
20250115,111500,167145435,4175,4175,4175,4175,30
|
|
20250115,111400,167020185,4175,4175,4175,4175,0
|
|
20250115,111300,167020185,4175,4175,4175,4175,51
|
|
20250115,111200,166807260,4175,4175,4175,4175,200
|
|
20250115,111100,165972260,4175,4175,4175,4175,14
|
|
20250115,111000,165913810,4175,4180,4180,4175,718
|
|
20250115,110900,162912575,4175,4175,4175,4175,100
|
|
20250115,110800,162495075,4175,4180,4180,4175,416
|
|
20250115,110700,160757695,4185,4185,4185,4185,0
|
|
20250115,110600,160757695,4185,4185,4185,4185,50
|
|
20250115,110500,160548445,4185,4185,4185,4185,50
|
|
20250115,110400,160339195,4185,4185,4185,4185,0
|
|
20250115,110300,160339195,4185,4185,4185,4185,278
|
|
20250115,110200,159175765,4190,4190,4190,4190,585
|
|
20250115,110100,156724615,4190,4190,4190,4190,29
|
|
20250115,110000,156603105,4190,4190,4190,4190,1
|
|
20250115,105900,156598915,4190,4190,4190,4190,0
|
|
20250115,105800,156598915,4190,4195,4195,4185,872
|
|
20250115,105700,152945235,4190,4190,4190,4190,50
|
|
20250115,105600,152735735,4185,4195,4195,4185,173
|
|
20250115,105500,152010730,4195,4185,4195,4185,852
|
|
20250115,105400,148440610,4180,4180,4180,4180,263
|
|
20250115,105300,147341270,4180,4160,4180,4160,61
|
|
20250115,105200,147087490,4160,4160,4160,4160,301
|
|
20250115,105100,145835330,4180,4180,4180,4180,0
|
|
20250115,105000,145835330,4180,4180,4180,4180,620
|
|
20250115,104900,143243730,4180,4175,4180,4175,1254
|
|
20250115,104800,138006135,4170,4170,4170,4170,700
|
|
20250115,104700,135087135,4165,4165,4165,4165,100
|
|
20250115,104600,134670635,4165,4165,4165,4165,0
|
|
20250115,104500,134670635,4165,4165,4165,4165,0
|
|
20250115,104400,134670635,4165,4165,4165,4165,0
|
|
20250115,104300,134670635,4165,4170,4170,4165,1116
|
|
20250115,104200,130017485,4165,4165,4165,4165,482
|
|
20250115,104100,128009955,4155,4175,4175,4155,1196
|
|
20250115,104000,123033095,4170,4170,4170,4170,1004
|
|
20250115,103900,118846415,4170,4170,4170,4170,0
|
|
20250115,103800,118846415,4170,4170,4170,4170,0
|
|
20250115,103700,118846415,4170,4170,4170,4170,0
|
|
20250115,103600,118846415,4170,4170,4170,4170,0
|
|
20250115,103500,118846415,4170,4165,4170,4165,641
|
|
20250115,103400,116175095,4160,4155,4160,4155,656
|
|
20250115,103300,113447900,4150,4150,4150,4150,0
|
|
20250115,103200,113447900,4150,4150,4150,4150,0
|
|
20250115,103100,113447900,4150,4150,4150,4150,107
|
|
20250115,103000,113003850,4155,4150,4155,4150,955
|
|
20250115,102900,109037075,4140,4140,4140,4140,0
|
|
20250115,102800,109037075,4140,4140,4140,4140,1032
|
|
20250115,102700,104764595,4150,4150,4150,4150,300
|
|
20250115,102600,103519595,4160,4160,4160,4160,10
|
|
20250115,102500,103477995,4160,4140,4160,4140,51
|
|
20250115,102400,103266835,4160,4160,4160,4160,0
|
|
20250115,102300,103266835,4160,4160,4160,4160,1
|
|
20250115,102200,103262675,4145,4145,4145,4145,0
|
|
20250115,102100,103262675,4145,4145,4145,4145,943
|
|
20250115,102000,99353940,4155,4150,4155,4150,1415
|
|
20250115,101900,93476690,4150,4145,4150,4145,356
|
|
20250115,101800,92000070,4160,4160,4160,4160,0
|
|
20250115,101700,92000070,4160,4160,4160,4160,1
|
|
20250115,101600,91995910,4155,4155,4155,4155,0
|
|
20250115,101500,91995910,4155,4155,4155,4155,356
|
|
20250115,101400,90516730,4160,4160,4160,4160,0
|
|
20250115,101300,90516730,4160,4160,4160,4160,0
|
|
20250115,101200,90516730,4160,4150,4160,4150,673
|
|
20250115,101100,87720900,4150,4150,4150,4150,0
|
|
20250115,101000,87720900,4150,4150,4150,4150,0
|
|
20250115,100900,87720900,4150,4150,4150,4150,200
|
|
20250115,100800,86890900,4150,4150,4150,4150,0
|
|
20250115,100700,86890900,4150,4150,4150,4150,0
|
|
20250115,100600,86890900,4150,4150,4150,4150,0
|
|
20250115,100500,86890900,4150,4150,4150,4150,0
|
|
20250115,100400,86890900,4150,4150,4150,4150,0
|
|
20250115,100300,86890900,4150,4150,4150,4150,60
|
|
20250115,100200,86641900,4145,4145,4145,4145,1000
|
|
20250115,100100,82496900,4140,4140,4140,4140,280
|
|
20250115,100000,81337700,4140,4140,4140,4140,0
|
|
20250115,095900,81337700,4140,4100,4140,4100,52
|
|
20250115,095800,81124420,4145,4145,4145,4145,0
|
|
20250115,095700,81124420,4145,4145,4145,4145,0
|
|
20250115,095600,81124420,4145,4145,4145,4145,33
|
|
20250115,095500,80987635,4140,4150,4150,4140,147
|
|
20250115,095400,80379035,4145,4125,4145,4125,3445
|
|
20250115,095300,66132610,4075,4110,4135,4075,7830
|
|
20250115,095200,34101895,4135,4135,4135,4135,0
|
|
20250115,095100,34101895,4135,4135,4135,4135,0
|
|
20250115,095000,34101895,4135,4135,4135,4135,0
|
|
20250115,094900,34101895,4135,4135,4135,4135,0
|
|
20250115,094800,34101895,4135,4135,4135,4135,0
|
|
20250115,094700,34101895,4135,4135,4135,4135,0
|
|
20250115,094600,34101895,4135,4135,4135,4135,0
|
|
20250115,094500,34101895,4135,4135,4135,4135,0
|
|
20250115,094400,34101895,4135,4135,4135,4135,5
|
|
20250115,094300,34081220,4135,4135,4135,4135,0
|
|
20250115,094200,34081220,4135,4135,4135,4135,1
|
|
20250115,094100,34077085,4110,4135,4135,4110,63
|
|
20250115,094000,33818105,4105,4105,4105,4105,0
|
|
20250115,093900,33818105,4105,4105,4105,4105,0
|
|
20250115,093800,33818105,4105,4105,4105,4105,0
|
|
20250115,093700,33818105,4105,4105,4105,4105,100
|
|
20250115,093600,33407605,4145,4130,4145,4130,240
|
|
20250115,093500,32415775,4100,4105,4105,4100,623
|
|
20250115,093400,29860485,4145,4145,4145,4145,0
|
|
20250115,093300,29860485,4145,4145,4145,4145,1
|
|
20250115,093200,29856340,4125,4125,4125,4125,286
|
|
20250115,093100,28676590,4095,4115,4115,4095,2000
|
|
20250115,093000,20469910,4145,4145,4145,4145,0
|
|
20250115,092900,20469910,4145,4145,4145,4145,0
|
|
20250115,092800,20469910,4145,4145,4145,4145,0
|
|
20250115,092700,20469910,4145,4125,4145,4110,451
|
|
20250115,092600,18612915,4125,4125,4125,4125,0
|
|
20250115,092500,18612915,4125,4125,4125,4125,0
|
|
20250115,092400,18612915,4125,4125,4125,4125,12
|
|
20250115,092300,18563415,4145,4145,4145,4145,0
|
|
20250115,092200,18563415,4145,4145,4145,4145,0
|
|
20250115,092100,18563415,4145,4145,4145,4145,1
|
|
20250115,092000,18559270,4145,4140,4145,4140,900
|
|
20250115,091900,14830310,4105,4105,4105,4105,3
|
|
20250115,091800,14817995,4100,4100,4100,4100,200
|
|
20250115,091700,13997995,4100,4100,4100,4100,1
|
|
20250115,091600,13993895,4100,4100,4100,4100,24
|
|
20250115,091500,13895495,4100,4100,4100,4100,0
|
|
20250115,091400,13895495,4100,4110,4110,4100,604
|
|
20250115,091300,11417540,4140,4140,4140,4140,1
|
|
20250115,091200,11413400,4115,4115,4115,4115,0
|
|
20250115,091100,11413400,4115,4115,4115,4115,400
|
|
20250115,091000,9767400,4115,4115,4115,4115,10
|
|
20250115,090900,9726250,4145,4145,4145,4145,1
|
|
20250115,090800,9722105,4145,4145,4145,4145,0
|
|
20250115,090700,9722105,4145,4145,4145,4145,0
|
|
20250115,090600,9722105,4145,4145,4145,4145,0
|
|
20250115,090500,9722105,4145,4150,4150,4115,491
|
|
20250115,090400,7700200,4120,4150,4150,4115,1386
|
|
20250115,090300,1990600,4120,4120,4120,4120,24
|
|
20250115,090200,1891720,4160,4140,4160,4140,20
|
|
20250115,090100,1808820,4140,4140,4140,4140,151
|
|
20250115,090000,1183680,4110,4110,4110,4110,288
|