699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203600,433649045,4280,4280,4280,4280,2045
|
|
20250116,203500,433649045,4280,4280,4280,4280,0
|
|
20250116,203400,433649045,4280,4280,4280,4280,0
|
|
20250116,203300,433649045,4280,4280,4280,4280,0
|
|
20250116,203200,433649045,4280,4280,4280,4280,0
|
|
20250116,203100,433649045,4280,4280,4280,4280,0
|
|
20250116,203000,433649045,4280,4280,4280,4280,0
|
|
20250116,202900,433649045,4280,4280,4280,4280,0
|
|
20250116,202800,433649045,4280,4280,4280,4280,0
|
|
20250116,202700,433649045,4280,4280,4280,4280,0
|
|
20250116,202600,433649045,4280,4280,4280,4280,0
|
|
20250116,202500,433649045,4280,4280,4280,4280,0
|
|
20250116,202400,433649045,4280,4280,4280,4280,0
|
|
20250116,202300,433649045,4280,4280,4280,4280,0
|
|
20250116,202200,433649045,4280,4280,4280,4280,0
|
|
20250116,202100,433649045,4280,4280,4280,4280,0
|
|
20250116,202000,433649045,4280,4280,4280,4280,0
|
|
20250116,201900,433649045,4280,4280,4280,4280,0
|
|
20250116,201800,433649045,4280,4280,4280,4280,0
|
|
20250116,201700,433649045,4280,4280,4280,4280,0
|
|
20250116,201600,433649045,4280,4280,4280,4280,0
|
|
20250116,201500,433649045,4280,4280,4280,4280,0
|
|
20250116,201400,433649045,4280,4280,4280,4280,0
|
|
20250116,201300,433649045,4280,4280,4280,4280,0
|
|
20250116,201200,433649045,4280,4280,4280,4280,0
|
|
20250116,201100,433649045,4280,4280,4280,4280,0
|
|
20250116,201000,433649045,4280,4280,4280,4280,0
|
|
20250116,200900,433649045,4280,4280,4280,4280,0
|
|
20250116,200800,433649045,4280,4280,4280,4280,0
|
|
20250116,200700,433649045,4280,4280,4280,4280,0
|
|
20250116,200600,433649045,4280,4280,4280,4280,2045
|
|
20250116,200500,433649045,4280,4280,4280,4280,0
|
|
20250116,200400,433649045,4280,4280,4280,4280,0
|
|
20250116,200300,433649045,4280,4280,4280,4280,0
|
|
20250116,200200,433649045,4280,4280,4280,4280,0
|
|
20250116,200100,433649045,4280,4280,4280,4280,0
|
|
20250116,200000,433649045,4280,4280,4280,4280,0
|
|
20250116,195900,433649045,4280,4280,4280,4280,0
|
|
20250116,195800,433649045,4280,4280,4280,4280,0
|
|
20250116,195700,433649045,4280,4280,4280,4280,0
|
|
20250116,195600,433649045,4280,4280,4280,4280,0
|
|
20250116,195500,433649045,4280,4280,4280,4280,0
|
|
20250116,195400,433649045,4280,4280,4280,4280,0
|
|
20250116,195300,433649045,4280,4280,4280,4280,0
|
|
20250116,195200,433649045,4280,4280,4280,4280,0
|
|
20250116,195100,433649045,4280,4280,4280,4280,0
|
|
20250116,195000,433649045,4280,4280,4280,4280,0
|
|
20250116,194900,433649045,4280,4280,4280,4280,0
|
|
20250116,194800,433649045,4280,4280,4280,4280,0
|
|
20250116,194700,433649045,4280,4280,4280,4280,0
|
|
20250116,194600,433649045,4280,4280,4280,4280,0
|
|
20250116,194500,433649045,4280,4280,4280,4280,0
|
|
20250116,194400,433649045,4280,4280,4280,4280,0
|
|
20250116,194300,433649045,4280,4280,4280,4280,0
|
|
20250116,194200,433649045,4280,4280,4280,4280,0
|
|
20250116,194100,433649045,4280,4280,4280,4280,0
|
|
20250116,194000,433649045,4280,4280,4280,4280,0
|
|
20250116,193900,433649045,4280,4280,4280,4280,0
|
|
20250116,193800,433649045,4280,4280,4280,4280,0
|
|
20250116,193700,433649045,4280,4280,4280,4280,0
|
|
20250116,193600,433649045,4280,4280,4280,4280,2045
|
|
20250116,193500,433649045,4280,4280,4280,4280,0
|
|
20250116,193400,433649045,4280,4280,4280,4280,0
|
|
20250116,193300,433649045,4280,4280,4280,4280,0
|
|
20250116,193200,433649045,4280,4280,4280,4280,0
|
|
20250116,193100,433649045,4280,4280,4280,4280,0
|
|
20250116,193000,433649045,4280,4280,4280,4280,0
|
|
20250116,192900,433649045,4280,4280,4280,4280,0
|
|
20250116,192800,433649045,4280,4280,4280,4280,0
|
|
20250116,192700,433649045,4280,4280,4280,4280,0
|
|
20250116,192600,433649045,4280,4280,4280,4280,0
|
|
20250116,192500,433649045,4280,4280,4280,4280,0
|
|
20250116,192400,433649045,4280,4280,4280,4280,0
|
|
20250116,192300,433649045,4280,4280,4280,4280,0
|
|
20250116,192200,433649045,4280,4280,4280,4280,0
|
|
20250116,192100,433649045,4280,4280,4280,4280,0
|
|
20250116,192000,433649045,4280,4280,4280,4280,0
|
|
20250116,191900,433649045,4280,4280,4280,4280,0
|
|
20250116,191800,433649045,4280,4280,4280,4280,0
|
|
20250116,191700,433649045,4280,4280,4280,4280,0
|
|
20250116,191600,433649045,4280,4280,4280,4280,0
|
|
20250116,191500,433649045,4280,4280,4280,4280,0
|
|
20250116,191400,433649045,4280,4280,4280,4280,0
|
|
20250116,191300,433649045,4280,4280,4280,4280,0
|
|
20250116,191200,433649045,4280,4280,4280,4280,0
|
|
20250116,191100,433649045,4280,4280,4280,4280,0
|
|
20250116,191000,433649045,4280,4280,4280,4280,0
|
|
20250116,190900,433649045,4280,4280,4280,4280,0
|
|
20250116,190800,433649045,4280,4280,4280,4280,0
|
|
20250116,190700,433649045,4280,4280,4280,4280,0
|
|
20250116,190600,433649045,4280,4280,4280,4280,2045
|
|
20250116,190500,433649045,4280,4280,4280,4280,0
|
|
20250116,190400,433649045,4280,4280,4280,4280,0
|
|
20250116,190300,433649045,4280,4280,4280,4280,0
|
|
20250116,190200,433649045,4280,4280,4280,4280,0
|
|
20250116,190100,433649045,4280,4280,4280,4280,0
|
|
20250116,190000,433649045,4280,4280,4280,4280,0
|
|
20250116,185900,433649045,4280,4280,4280,4280,0
|
|
20250116,185800,433649045,4280,4280,4280,4280,0
|
|
20250116,185700,433649045,4280,4280,4280,4280,0
|
|
20250116,185600,433649045,4280,4280,4280,4280,0
|
|
20250116,185500,433649045,4280,4280,4280,4280,0
|
|
20250116,185400,433649045,4280,4280,4280,4280,0
|
|
20250116,185300,433649045,4280,4280,4280,4280,0
|
|
20250116,185200,433649045,4280,4280,4280,4280,0
|
|
20250116,185100,433649045,4280,4280,4280,4280,0
|
|
20250116,185000,433649045,4280,4280,4280,4280,0
|
|
20250116,184900,433649045,4280,4280,4280,4280,0
|
|
20250116,184800,433649045,4280,4280,4280,4280,0
|
|
20250116,184700,433649045,4280,4280,4280,4280,0
|
|
20250116,184600,433649045,4280,4280,4280,4280,0
|
|
20250116,184500,433649045,4280,4280,4280,4280,0
|
|
20250116,184400,433649045,4280,4280,4280,4280,0
|
|
20250116,184300,433649045,4280,4280,4280,4280,0
|
|
20250116,184200,433649045,4280,4280,4280,4280,0
|
|
20250116,184100,433649045,4280,4280,4280,4280,0
|
|
20250116,184000,433649045,4280,4280,4280,4280,0
|
|
20250116,183900,433649045,4280,4280,4280,4280,0
|
|
20250116,183800,433649045,4280,4280,4280,4280,0
|
|
20250116,183700,433649045,4280,4280,4280,4280,0
|
|
20250116,183600,433649045,4280,4280,4280,4280,2045
|
|
20250116,183500,433649045,4280,4280,4280,4280,0
|
|
20250116,183400,433649045,4280,4280,4280,4280,0
|
|
20250116,183300,433649045,4280,4280,4280,4280,0
|
|
20250116,183200,433649045,4280,4280,4280,4280,0
|
|
20250116,183100,433649045,4280,4280,4280,4280,0
|
|
20250116,183000,433649045,4280,4280,4280,4280,0
|
|
20250116,182900,433649045,4280,4280,4280,4280,0
|
|
20250116,182800,433649045,4280,4280,4280,4280,0
|
|
20250116,182700,433649045,4280,4280,4280,4280,0
|
|
20250116,182600,433649045,4280,4280,4280,4280,0
|
|
20250116,182500,433649045,4280,4280,4280,4280,0
|
|
20250116,182400,433649045,4280,4280,4280,4280,0
|
|
20250116,182300,433649045,4280,4280,4280,4280,0
|
|
20250116,182200,433649045,4280,4280,4280,4280,0
|
|
20250116,182100,433649045,4280,4280,4280,4280,0
|
|
20250116,182000,433649045,4280,4280,4280,4280,0
|
|
20250116,181900,433649045,4280,4280,4280,4280,0
|
|
20250116,181800,433649045,4280,4280,4280,4280,0
|
|
20250116,181700,433649045,4280,4280,4280,4280,0
|
|
20250116,181600,433649045,4280,4280,4280,4280,0
|
|
20250116,181500,433649045,4280,4280,4280,4280,0
|
|
20250116,181400,433649045,4280,4280,4280,4280,0
|
|
20250116,181300,433649045,4280,4280,4280,4280,0
|
|
20250116,181200,433649045,4280,4280,4280,4280,0
|
|
20250116,181100,433649045,4280,4280,4280,4280,0
|
|
20250116,181000,433649045,4280,4280,4280,4280,0
|
|
20250116,180900,433649045,4280,4280,4280,4280,0
|
|
20250116,180800,433649045,4280,4280,4280,4280,0
|
|
20250116,180700,433649045,4280,4280,4280,4280,0
|
|
20250116,180600,433649045,4280,4280,4280,4280,2045
|
|
20250116,180500,433649045,4280,4280,4280,4280,0
|
|
20250116,180400,433649045,4280,4280,4280,4280,0
|
|
20250116,180300,433649045,4280,4280,4280,4280,0
|
|
20250116,180200,433649045,4280,4280,4280,4280,0
|
|
20250116,180100,433649045,4280,4280,4280,4280,0
|
|
20250116,180000,433649045,4280,4280,4280,4280,0
|
|
20250116,175900,433649045,4280,4280,4280,4280,0
|
|
20250116,175800,433649045,4280,4280,4280,4280,0
|
|
20250116,175700,433649045,4280,4280,4280,4280,0
|
|
20250116,175600,433649045,4280,4280,4280,4280,0
|
|
20250116,175500,433649045,4280,4280,4280,4280,0
|
|
20250116,175400,433649045,4280,4280,4280,4280,0
|
|
20250116,175300,433649045,4280,4280,4280,4280,0
|
|
20250116,175200,433649045,4280,4280,4280,4280,0
|
|
20250116,175100,433649045,4280,4280,4280,4280,0
|
|
20250116,175000,433649045,4280,4280,4280,4280,0
|
|
20250116,174900,433649045,4280,4280,4280,4280,0
|
|
20250116,174800,433649045,4280,4280,4280,4280,0
|
|
20250116,174700,433649045,4280,4280,4280,4280,0
|
|
20250116,174600,433649045,4280,4280,4280,4280,0
|
|
20250116,174500,433649045,4280,4280,4280,4280,0
|
|
20250116,174400,433649045,4280,4280,4280,4280,0
|
|
20250116,174300,433649045,4280,4280,4280,4280,0
|
|
20250116,174200,433649045,4280,4280,4280,4280,0
|
|
20250116,174100,433649045,4280,4280,4280,4280,0
|
|
20250116,174000,433649045,4280,4280,4280,4280,0
|
|
20250116,173900,433649045,4280,4280,4280,4280,0
|
|
20250116,173800,433649045,4280,4280,4280,4280,0
|
|
20250116,173700,433649045,4280,4280,4280,4280,0
|
|
20250116,173600,433649045,4280,4280,4280,4280,2045
|
|
20250116,173500,433649045,4280,4280,4280,4280,0
|
|
20250116,173400,433649045,4280,4280,4280,4280,0
|
|
20250116,173300,433649045,4280,4280,4280,4280,0
|
|
20250116,173200,433649045,4280,4280,4280,4280,0
|
|
20250116,173100,433649045,4280,4280,4280,4280,0
|
|
20250116,173000,433649045,4280,4280,4280,4280,0
|
|
20250116,172900,433649045,4280,4280,4280,4280,0
|
|
20250116,172800,433649045,4280,4280,4280,4280,0
|
|
20250116,172700,433649045,4280,4280,4280,4280,0
|
|
20250116,172600,433649045,4280,4280,4280,4280,0
|
|
20250116,172500,433649045,4280,4280,4280,4280,0
|
|
20250116,172400,433649045,4280,4280,4280,4280,0
|
|
20250116,172300,433649045,4280,4280,4280,4280,0
|
|
20250116,172200,433649045,4280,4280,4280,4280,0
|
|
20250116,172100,433649045,4280,4280,4280,4280,0
|
|
20250116,172000,433649045,4280,4280,4280,4280,0
|
|
20250116,171900,433649045,4280,4280,4280,4280,0
|
|
20250116,171800,433649045,4280,4280,4280,4280,0
|
|
20250116,171700,433649045,4280,4280,4280,4280,0
|
|
20250116,171600,433649045,4280,4280,4280,4280,0
|
|
20250116,171500,433649045,4280,4280,4280,4280,0
|
|
20250116,171400,433649045,4280,4280,4280,4280,0
|
|
20250116,171300,433649045,4280,4280,4280,4280,0
|
|
20250116,171200,433649045,4280,4280,4280,4280,0
|
|
20250116,171100,433649045,4280,4280,4280,4280,0
|
|
20250116,171000,433649045,4280,4280,4280,4280,0
|
|
20250116,170900,433649045,4280,4280,4280,4280,0
|
|
20250116,170800,433649045,4280,4280,4280,4280,0
|
|
20250116,170700,433649045,4280,4280,4280,4280,0
|
|
20250116,170600,433649045,4280,4280,4280,4280,2045
|
|
20250116,170500,433649045,4280,4280,4280,4280,0
|
|
20250116,170400,433649045,4280,4280,4280,4280,0
|
|
20250116,170300,433649045,4280,4280,4280,4280,0
|
|
20250116,170200,433649045,4280,4280,4280,4280,0
|
|
20250116,170100,433649045,4280,4280,4280,4280,0
|
|
20250116,170000,433649045,4280,4280,4280,4280,0
|
|
20250116,165900,433649045,4280,4280,4280,4280,0
|
|
20250116,165800,433649045,4280,4280,4280,4280,0
|
|
20250116,165700,433649045,4280,4280,4280,4280,0
|
|
20250116,165600,433649045,4280,4280,4280,4280,0
|
|
20250116,165500,433649045,4280,4280,4280,4280,0
|
|
20250116,165400,433649045,4280,4280,4280,4280,0
|
|
20250116,165300,433649045,4280,4280,4280,4280,0
|
|
20250116,165200,433649045,4280,4280,4280,4280,0
|
|
20250116,165100,433649045,4280,4280,4280,4280,0
|
|
20250116,165000,433649045,4280,4280,4280,4280,0
|
|
20250116,164900,433649045,4280,4280,4280,4280,0
|
|
20250116,164800,433649045,4280,4280,4280,4280,0
|
|
20250116,164700,433649045,4280,4280,4280,4280,0
|
|
20250116,164600,433649045,4280,4280,4280,4280,0
|
|
20250116,164500,433649045,4280,4280,4280,4280,0
|
|
20250116,164400,433649045,4280,4280,4280,4280,0
|
|
20250116,164300,433649045,4280,4280,4280,4280,0
|
|
20250116,164200,433649045,4280,4280,4280,4280,0
|
|
20250116,164100,433649045,4280,4280,4280,4280,0
|
|
20250116,164000,433649045,4280,4280,4280,4280,0
|
|
20250116,163900,433649045,4280,4280,4280,4280,0
|
|
20250116,163800,433649045,4280,4280,4280,4280,0
|
|
20250116,163700,433649045,4280,4280,4280,4280,0
|
|
20250116,163600,433649045,4280,4280,4280,4280,2045
|
|
20250116,163500,433649045,4280,4280,4280,4280,0
|
|
20250116,163400,433649045,4280,4280,4280,4280,0
|
|
20250116,163300,433649045,4280,4280,4280,4280,0
|
|
20250116,163200,433649045,4280,4280,4280,4280,0
|
|
20250116,163100,433649045,4280,4280,4280,4280,0
|
|
20250116,163000,433649045,4280,4280,4280,4280,0
|
|
20250116,162900,433649045,4280,4280,4280,4280,0
|
|
20250116,162800,433649045,4280,4280,4280,4280,0
|
|
20250116,162700,433649045,4280,4280,4280,4280,0
|
|
20250116,162600,433649045,4280,4280,4280,4280,0
|
|
20250116,162500,433649045,4280,4280,4280,4280,0
|
|
20250116,162400,433649045,4280,4280,4280,4280,0
|
|
20250116,162300,433649045,4280,4280,4280,4280,0
|
|
20250116,162200,433649045,4280,4280,4280,4280,0
|
|
20250116,162100,433649045,4280,4280,4280,4280,0
|
|
20250116,162000,433649045,4280,4280,4280,4280,0
|
|
20250116,161900,433649045,4280,4280,4280,4280,0
|
|
20250116,161800,433649045,4280,4280,4280,4280,0
|
|
20250116,161700,433649045,4280,4280,4280,4280,0
|
|
20250116,161600,433649045,4280,4280,4280,4280,0
|
|
20250116,161500,433649045,4280,4280,4280,4280,0
|
|
20250116,161400,433649045,4280,4280,4280,4280,0
|
|
20250116,161300,433649045,4280,4280,4280,4280,0
|
|
20250116,161200,433649045,4280,4280,4280,4280,0
|
|
20250116,161100,433649045,4280,4280,4280,4280,0
|
|
20250116,161000,433649045,4280,4280,4280,4280,0
|
|
20250116,160900,433649045,4280,4280,4280,4280,0
|
|
20250116,160800,433649045,4280,4280,4280,4280,0
|
|
20250116,160700,433649045,4280,4280,4280,4280,0
|
|
20250116,160600,433649045,4280,4280,4280,4280,2045
|
|
20250116,160500,433649045,4280,4280,4280,4280,0
|
|
20250116,160400,433649045,4280,4280,4280,4280,0
|
|
20250116,160300,433649045,4280,4280,4280,4280,0
|
|
20250116,160200,433649045,4280,4280,4280,4280,0
|
|
20250116,160100,433649045,4280,4280,4280,4280,0
|
|
20250116,160000,433649045,4280,4280,4280,4280,0
|
|
20250116,155900,433649045,4280,4280,4280,4280,0
|
|
20250116,155800,433649045,4280,4280,4280,4280,0
|
|
20250116,155700,433649045,4280,4280,4280,4280,0
|
|
20250116,155600,433649045,4280,4280,4280,4280,0
|
|
20250116,155500,433649045,4280,4280,4280,4280,0
|
|
20250116,155400,433649045,4280,4280,4280,4280,0
|
|
20250116,155300,433649045,4280,4280,4280,4280,0
|
|
20250116,155200,433649045,4280,4280,4280,4280,0
|
|
20250116,155100,433649045,4280,4280,4280,4280,0
|
|
20250116,155000,433649045,4280,4280,4280,4280,0
|
|
20250116,154900,433649045,4280,4280,4280,4280,0
|
|
20250116,154800,433649045,4280,4280,4280,4280,0
|
|
20250116,154700,433649045,4280,4280,4280,4280,0
|
|
20250116,154600,433649045,4280,4280,4280,4280,0
|
|
20250116,154500,433649045,4280,4280,4280,4280,0
|
|
20250116,154400,433649045,4280,4280,4280,4280,0
|
|
20250116,154300,433649045,4280,4280,4280,4280,0
|
|
20250116,154200,433649045,4280,4280,4280,4280,0
|
|
20250116,154100,433649045,4280,4280,4280,4280,0
|
|
20250116,154000,433649045,4280,4280,4280,4280,0
|
|
20250116,153900,433649045,4280,4280,4280,4280,0
|
|
20250116,153800,433649045,4280,4280,4280,4280,0
|
|
20250116,153700,433649045,4280,4280,4280,4280,0
|
|
20250116,153600,433649045,4280,4280,4280,4280,2045
|
|
20250116,153500,433649045,4280,4280,4280,4280,0
|
|
20250116,153400,433649045,4280,4280,4280,4280,0
|
|
20250116,153300,433649045,4280,4280,4280,4280,0
|
|
20250116,153200,433649045,4280,4280,4280,4280,0
|
|
20250116,153100,433649045,4280,4280,4280,4280,0
|
|
20250116,153000,433649045,4280,4280,4280,4280,2045
|
|
20250116,152900,424896445,4275,4275,4275,4275,0
|
|
20250116,152800,424896445,4275,4275,4275,4275,0
|
|
20250116,152700,424896445,4275,4275,4275,4275,0
|
|
20250116,152600,424896445,4275,4275,4275,4275,0
|
|
20250116,152500,424896445,4275,4275,4275,4275,0
|
|
20250116,152400,424896445,4275,4275,4275,4275,0
|
|
20250116,152300,424896445,4275,4275,4275,4275,0
|
|
20250116,152200,424896445,4275,4275,4275,4275,0
|
|
20250116,152100,424896445,4275,4275,4275,4275,0
|
|
20250116,152000,424896445,4275,4275,4275,4275,0
|
|
20250116,151900,424896445,4275,4275,4275,4275,18
|
|
20250116,151800,424819495,4275,4275,4275,4275,2
|
|
20250116,151700,424810945,4260,4275,4275,4260,330
|
|
20250116,151600,423402280,4275,4275,4275,4275,0
|
|
20250116,151500,423402280,4275,4275,4275,4275,4
|
|
20250116,151400,423385180,4280,4280,4280,4280,0
|
|
20250116,151300,423385180,4280,4280,4280,4280,0
|
|
20250116,151200,423385180,4280,4280,4280,4280,14
|
|
20250116,151100,423325260,4280,4280,4280,4280,24
|
|
20250116,151000,423222540,4280,4280,4280,4280,0
|
|
20250116,150900,423222540,4280,4280,4280,4280,0
|
|
20250116,150800,423222540,4280,4280,4280,4280,0
|
|
20250116,150700,423222540,4280,4280,4280,4280,0
|
|
20250116,150600,423222540,4280,4280,4280,4280,26
|
|
20250116,150500,423111260,4280,4280,4280,4280,12
|
|
20250116,150400,423059900,4265,4265,4265,4265,0
|
|
20250116,150300,423059900,4265,4255,4265,4255,160
|
|
20250116,150200,422379090,4260,4260,4260,4260,506
|
|
20250116,150100,420223530,4265,4265,4265,4265,158
|
|
20250116,150000,419549660,4290,4290,4290,4290,0
|
|
20250116,145900,419549660,4290,4290,4290,4290,0
|
|
20250116,145800,419549660,4290,4290,4290,4290,0
|
|
20250116,145700,419549660,4290,4265,4290,4265,12
|
|
20250116,145600,419498455,4265,4270,4270,4265,136
|
|
20250116,145500,418917815,4275,4275,4275,4275,0
|
|
20250116,145400,418917815,4275,4275,4275,4275,0
|
|
20250116,145300,418917815,4275,4275,4275,4275,0
|
|
20250116,145200,418917815,4275,4275,4275,4275,0
|
|
20250116,145100,418917815,4275,4275,4275,4275,0
|
|
20250116,145000,418917815,4275,4275,4275,4275,0
|
|
20250116,144900,418917815,4275,4260,4275,4255,26
|
|
20250116,144800,418807115,4275,4275,4275,4275,0
|
|
20250116,144700,418807115,4275,4275,4275,4275,0
|
|
20250116,144600,418807115,4275,4275,4275,4275,0
|
|
20250116,144500,418807115,4275,4275,4275,4275,0
|
|
20250116,144400,418807115,4275,4275,4275,4275,0
|
|
20250116,144300,418807115,4275,4270,4275,4270,2
|
|
20250116,144200,418798570,4245,4235,4245,4235,1042
|
|
20250116,144100,414378110,4215,4270,4270,4215,15044
|
|
20250116,144000,350770385,4270,4270,4270,4270,30
|
|
20250116,143900,350642285,4270,4270,4270,4270,1
|
|
20250116,143800,350638015,4260,4255,4260,4255,642
|
|
20250116,143700,347904415,4255,4255,4255,4255,345
|
|
20250116,143600,346436440,4255,4260,4260,4255,630
|
|
20250116,143500,343755140,4260,4260,4260,4260,0
|
|
20250116,143400,343755140,4260,4260,4260,4260,0
|
|
20250116,143300,343755140,4260,4275,4275,4260,501
|
|
20250116,143200,341620865,4265,4260,4265,4255,2317
|
|
20250116,143100,331756880,4290,4290,4290,4290,0
|
|
20250116,143000,331756880,4290,4280,4290,4260,2001
|
|
20250116,142900,323221085,4280,4280,4280,4280,2
|
|
20250116,142800,323212525,4300,4300,4300,4300,0
|
|
20250116,142700,323212525,4300,4300,4300,4300,0
|
|
20250116,142600,323212525,4300,4300,4300,4300,0
|
|
20250116,142500,323212525,4300,4300,4300,4300,1
|
|
20250116,142400,323208225,4290,4290,4290,4290,0
|
|
20250116,142300,323208225,4290,4290,4290,4290,0
|
|
20250116,142200,323208225,4290,4290,4290,4290,0
|
|
20250116,142100,323208225,4290,4290,4290,4290,0
|
|
20250116,142000,323208225,4290,4290,4290,4290,0
|
|
20250116,141900,323208225,4290,4290,4290,4290,1
|
|
20250116,141800,323203935,4290,4290,4290,4290,0
|
|
20250116,141700,323203935,4290,4290,4290,4290,20
|
|
20250116,141600,323118135,4300,4300,4300,4300,0
|
|
20250116,141500,323118135,4300,4300,4300,4300,0
|
|
20250116,141400,323118135,4300,4300,4300,4300,0
|
|
20250116,141300,323118135,4300,4300,4300,4300,0
|
|
20250116,141200,323118135,4300,4300,4300,4300,0
|
|
20250116,141100,323118135,4300,4300,4300,4300,0
|
|
20250116,141000,323118135,4300,4295,4300,4295,1000
|
|
20250116,140900,318818385,4300,4300,4300,4300,0
|
|
20250116,140800,318818385,4300,4300,4300,4300,0
|
|
20250116,140700,318818385,4300,4300,4300,4300,12
|
|
20250116,140600,318766785,4280,4280,4280,4280,0
|
|
20250116,140500,318766785,4280,4285,4300,4280,1059
|
|
20250116,140400,314221030,4285,4285,4285,4285,102
|
|
20250116,140300,313783960,4285,4285,4285,4285,5
|
|
20250116,140200,313762535,4270,4270,4270,4270,500
|
|
20250116,140100,311627535,4270,4270,4270,4270,0
|
|
20250116,140000,311627535,4270,4270,4270,4270,0
|
|
20250116,135900,311627535,4270,4270,4270,4270,0
|
|
20250116,135800,311627535,4270,4270,4270,4270,400
|
|
20250116,135700,309919535,4270,4280,4280,4270,525
|
|
20250116,135600,307676285,4290,4290,4290,4290,0
|
|
20250116,135500,307676285,4290,4290,4290,4290,0
|
|
20250116,135400,307676285,4290,4290,4290,4290,0
|
|
20250116,135300,307676285,4290,4290,4290,4290,0
|
|
20250116,135200,307676285,4290,4290,4290,4290,47
|
|
20250116,135100,307474655,4295,4295,4295,4295,0
|
|
20250116,135000,307474655,4295,4295,4295,4295,0
|
|
20250116,134900,307474655,4295,4295,4295,4295,0
|
|
20250116,134800,307474655,4295,4295,4295,4295,0
|
|
20250116,134700,307474655,4295,4305,4305,4295,3
|
|
20250116,134600,307461760,4300,4290,4300,4290,283
|
|
20250116,134500,306246325,4270,4270,4270,4270,0
|
|
20250116,134400,306246325,4270,4270,4270,4270,0
|
|
20250116,134300,306246325,4270,4270,4270,4270,0
|
|
20250116,134200,306246325,4270,4270,4270,4270,0
|
|
20250116,134100,306246325,4270,4270,4270,4270,0
|
|
20250116,134000,306246325,4270,4270,4270,4270,257
|
|
20250116,133900,305148935,4290,4285,4290,4285,934
|
|
20250116,133800,301143745,4280,4280,4280,4280,0
|
|
20250116,133700,301143745,4280,4280,4280,4280,0
|
|
20250116,133600,301143745,4280,4280,4280,4280,950
|
|
20250116,133500,297077745,4285,4285,4285,4285,0
|
|
20250116,133400,297077745,4285,4285,4285,4285,0
|
|
20250116,133300,297077745,4285,4285,4285,4285,0
|
|
20250116,133200,297077745,4285,4285,4285,4285,0
|
|
20250116,133100,297077745,4285,4285,4285,4285,0
|
|
20250116,133000,297077745,4285,4285,4285,4285,30
|
|
20250116,132900,296949195,4270,4270,4270,4270,0
|
|
20250116,132800,296949195,4270,4270,4270,4270,878
|
|
20250116,132700,293200135,4265,4265,4265,4265,0
|
|
20250116,132600,293200135,4265,4280,4280,4265,88
|
|
20250116,132500,292823545,4280,4280,4280,4280,516
|
|
20250116,132400,290615065,4265,4265,4265,4265,9
|
|
20250116,132300,290576680,4270,4270,4270,4270,545
|
|
20250116,132200,288249530,4275,4275,4275,4275,0
|
|
20250116,132100,288249530,4275,4275,4275,4275,0
|
|
20250116,132000,288249530,4275,4275,4275,4275,0
|
|
20250116,131900,288249530,4275,4275,4275,4275,0
|
|
20250116,131800,288249530,4275,4275,4275,4275,0
|
|
20250116,131700,288249530,4275,4275,4275,4275,0
|
|
20250116,131600,288249530,4275,4275,4275,4275,0
|
|
20250116,131500,288249530,4275,4275,4275,4275,1
|
|
20250116,131400,288245255,4255,4255,4255,4255,9
|
|
20250116,131300,288206960,4275,4275,4275,4275,0
|
|
20250116,131200,288206960,4275,4275,4275,4275,1
|
|
20250116,131100,288202685,4245,4245,4245,4245,0
|
|
20250116,131000,288202685,4245,4245,4245,4245,0
|
|
20250116,130900,288202685,4245,4245,4245,4245,0
|
|
20250116,130800,288202685,4245,4245,4245,4245,0
|
|
20250116,130700,288202685,4245,4245,4245,4245,0
|
|
20250116,130600,288202685,4245,4245,4245,4245,243
|
|
20250116,130500,287171150,4245,4250,4250,4245,2000
|
|
20250116,130400,278674650,4280,4280,4280,4280,0
|
|
20250116,130300,278674650,4280,4280,4280,4280,0
|
|
20250116,130200,278674650,4280,4280,4280,4280,0
|
|
20250116,130100,278674650,4280,4280,4280,4280,0
|
|
20250116,130000,278674650,4280,4250,4280,4245,959
|
|
20250116,125900,274599810,4285,4285,4285,4285,0
|
|
20250116,125800,274599810,4285,4285,4285,4285,0
|
|
20250116,125700,274599810,4285,4285,4285,4285,0
|
|
20250116,125600,274599810,4285,4285,4285,4285,0
|
|
20250116,125500,274599810,4285,4285,4285,4285,1
|
|
20250116,125400,274595525,4285,4285,4285,4285,24
|
|
20250116,125300,274492685,4245,4245,4245,4245,0
|
|
20250116,125200,274492685,4245,4245,4245,4245,0
|
|
20250116,125100,274492685,4245,4250,4250,4245,87
|
|
20250116,125000,274123270,4275,4275,4275,4275,356
|
|
20250116,124900,272601370,4275,4275,4275,4275,34
|
|
20250116,124800,272456020,4295,4285,4295,4280,1128
|
|
20250116,124700,267623305,4305,4305,4305,4305,0
|
|
20250116,124600,267623305,4305,4305,4305,4305,0
|
|
20250116,124500,267623305,4305,4305,4305,4305,0
|
|
20250116,124400,267623305,4305,4305,4305,4305,0
|
|
20250116,124300,267623305,4305,4305,4305,4305,1
|
|
20250116,124200,267619000,4290,4290,4290,4290,433
|
|
20250116,124100,265761430,4305,4305,4305,4305,0
|
|
20250116,124000,265761430,4305,4305,4305,4305,1
|
|
20250116,123900,265757125,4305,4305,4305,4305,0
|
|
20250116,123800,265757125,4305,4305,4305,4305,0
|
|
20250116,123700,265757125,4305,4305,4305,4305,43
|
|
20250116,123600,265572010,4295,4295,4295,4295,0
|
|
20250116,123500,265572010,4295,4295,4295,4295,18
|
|
20250116,123400,265494700,4305,4305,4305,4305,0
|
|
20250116,123300,265494700,4305,4295,4305,4295,22
|
|
20250116,123200,265400000,4300,4300,4300,4300,298
|
|
20250116,123100,264118600,4310,4310,4310,4310,32
|
|
20250116,123000,263980680,4300,4300,4300,4300,868
|
|
20250116,122900,260248280,4310,4300,4310,4300,205
|
|
20250116,122800,259366145,4300,4285,4300,4285,495
|
|
20250116,122700,257240360,4285,4285,4285,4285,0
|
|
20250116,122600,257240360,4285,4285,4285,4285,1
|
|
20250116,122500,257236075,4275,4270,4285,4270,41
|
|
20250116,122400,257060940,4270,4270,4270,4270,70
|
|
20250116,122300,256762040,4285,4285,4285,4285,0
|
|
20250116,122200,256762040,4285,4285,4285,4285,0
|
|
20250116,122100,256762040,4285,4285,4285,4285,0
|
|
20250116,122000,256762040,4285,4285,4285,4285,0
|
|
20250116,121900,256762040,4285,4285,4285,4285,0
|
|
20250116,121800,256762040,4285,4285,4285,4285,0
|
|
20250116,121700,256762040,4285,4285,4285,4285,1
|
|
20250116,121600,256757755,4270,4270,4270,4270,0
|
|
20250116,121500,256757755,4270,4270,4270,4270,0
|
|
20250116,121400,256757755,4270,4270,4270,4270,0
|
|
20250116,121300,256757755,4270,4270,4270,4270,0
|
|
20250116,121200,256757755,4270,4270,4270,4270,762
|
|
20250116,121100,253504015,4270,4270,4270,4270,25
|
|
20250116,121000,253397265,4250,4250,4250,4250,0
|
|
20250116,120900,253397265,4250,4250,4250,4250,787
|
|
20250116,120800,250052515,4250,4260,4260,4250,902
|
|
20250116,120700,246216945,4255,4255,4255,4255,0
|
|
20250116,120600,246216945,4255,4255,4255,4255,0
|
|
20250116,120500,246216945,4255,4265,4265,4255,500
|
|
20250116,120400,244087445,4285,4285,4285,4285,0
|
|
20250116,120300,244087445,4285,4285,4285,4285,0
|
|
20250116,120200,244087445,4285,4285,4285,4285,12
|
|
20250116,120100,244036025,4250,4250,4250,4250,0
|
|
20250116,120000,244036025,4250,4250,4250,4250,0
|
|
20250116,115900,244036025,4250,4250,4250,4250,0
|
|
20250116,115800,244036025,4250,4255,4255,4250,300
|
|
20250116,115700,242760985,4255,4255,4255,4255,0
|
|
20250116,115600,242760985,4255,4255,4255,4255,0
|
|
20250116,115500,242760985,4255,4255,4255,4255,0
|
|
20250116,115400,242760985,4255,4255,4255,4255,0
|
|
20250116,115300,242760985,4255,4255,4255,4255,0
|
|
20250116,115200,242760985,4255,4255,4255,4255,27
|
|
20250116,115100,242646100,4240,4275,4275,4240,6004
|
|
20250116,115000,217169075,4275,4275,4275,4275,0
|
|
20250116,114900,217169075,4275,4275,4275,4275,0
|
|
20250116,114800,217169075,4275,4275,4275,4275,83
|
|
20250116,114700,216814250,4270,4270,4270,4270,49
|
|
20250116,114600,216605020,4275,4275,4275,4275,0
|
|
20250116,114500,216605020,4275,4275,4275,4275,0
|
|
20250116,114400,216605020,4275,4275,4275,4275,0
|
|
20250116,114300,216605020,4275,4275,4275,4275,0
|
|
20250116,114200,216605020,4275,4275,4275,4275,0
|
|
20250116,114100,216605020,4275,4275,4275,4275,0
|
|
20250116,114000,216605020,4275,4260,4275,4260,1496
|
|
20250116,113900,210232045,4275,4260,4275,4260,169
|
|
20250116,113800,209511820,4285,4285,4285,4285,0
|
|
20250116,113700,209511820,4285,4285,4285,4285,0
|
|
20250116,113600,209511820,4285,4285,4285,4285,7
|
|
20250116,113500,209481825,4285,4285,4285,4285,20
|
|
20250116,113400,209396125,4290,4290,4290,4290,0
|
|
20250116,113300,209396125,4290,4290,4290,4290,0
|
|
20250116,113200,209396125,4290,4290,4290,4290,0
|
|
20250116,113100,209396125,4290,4290,4290,4290,0
|
|
20250116,113000,209396125,4290,4290,4290,4290,1
|
|
20250116,112900,209391835,4265,4270,4270,4265,1500
|
|
20250116,112800,202991835,4290,4290,4290,4290,1
|
|
20250116,112700,202987545,4275,4275,4275,4275,0
|
|
20250116,112600,202987545,4275,4275,4275,4275,0
|
|
20250116,112500,202987545,4275,4275,4275,4275,500
|
|
20250116,112400,200850045,4295,4295,4295,4295,0
|
|
20250116,112300,200850045,4295,4295,4295,4295,0
|
|
20250116,112200,200850045,4295,4295,4295,4295,0
|
|
20250116,112100,200850045,4295,4295,4295,4295,0
|
|
20250116,112000,200850045,4295,4295,4295,4295,0
|
|
20250116,111900,200850045,4295,4295,4295,4295,0
|
|
20250116,111800,200850045,4295,4295,4295,4295,115
|
|
20250116,111700,200356120,4295,4295,4295,4295,1241
|
|
20250116,111600,195026025,4290,4275,4290,4275,1586
|
|
20250116,111500,188230475,4270,4270,4270,4270,38
|
|
20250116,111400,188068215,4270,4270,4270,4270,0
|
|
20250116,111300,188068215,4270,4270,4270,4270,0
|
|
20250116,111200,188068215,4270,4270,4270,4270,0
|
|
20250116,111100,188068215,4270,4270,4270,4270,0
|
|
20250116,111000,188068215,4270,4270,4270,4270,0
|
|
20250116,110900,188068215,4270,4270,4270,4270,0
|
|
20250116,110800,188068215,4270,4270,4270,4270,19
|
|
20250116,110700,187987085,4270,4270,4270,4270,50
|
|
20250116,110600,187773585,4270,4270,4270,4270,730
|
|
20250116,110500,184656485,4275,4280,4280,4275,35
|
|
20250116,110400,184506760,4280,4280,4280,4280,0
|
|
20250116,110300,184506760,4280,4275,4280,4275,7
|
|
20250116,110200,184476815,4275,4275,4275,4275,90
|
|
20250116,110100,184092065,4275,4275,4275,4275,90
|
|
20250116,110000,183707315,4275,4275,4275,4275,100
|
|
20250116,105900,183279815,4275,4275,4275,4275,0
|
|
20250116,105800,183279815,4275,4275,4275,4275,0
|
|
20250116,105700,183279815,4275,4275,4275,4275,0
|
|
20250116,105600,183279815,4275,4275,4275,4275,2
|
|
20250116,105500,183271265,4260,4260,4260,4260,0
|
|
20250116,105400,183271265,4260,4260,4260,4260,3
|
|
20250116,105300,183258485,4275,4275,4275,4275,0
|
|
20250116,105200,183258485,4275,4275,4275,4275,0
|
|
20250116,105100,183258485,4275,4275,4275,4275,0
|
|
20250116,105000,183258485,4275,4275,4275,4275,0
|
|
20250116,104900,183258485,4275,4275,4275,4275,0
|
|
20250116,104800,183258485,4275,4275,4275,4275,500
|
|
20250116,104700,181120985,4270,4270,4270,4270,0
|
|
20250116,104600,181120985,4270,4260,4270,4260,644
|
|
20250116,104500,178373185,4250,4250,4250,4250,0
|
|
20250116,104400,178373185,4250,4250,4250,4250,19
|
|
20250116,104300,178292435,4245,4245,4245,4245,0
|
|
20250116,104200,178292435,4245,4245,4245,4245,0
|
|
20250116,104100,178292435,4245,4245,4245,4245,0
|
|
20250116,104000,178292435,4245,4255,4255,4245,553
|
|
20250116,103900,175942420,4250,4260,4260,4250,806
|
|
20250116,103800,172515470,4260,4260,4260,4260,7
|
|
20250116,103700,172485650,4265,4265,4265,4265,0
|
|
20250116,103600,172485650,4265,4265,4265,4265,30
|
|
20250116,103500,172357700,4265,4265,4265,4265,1
|
|
20250116,103400,172353435,4265,4260,4265,4260,42
|
|
20250116,103300,172174475,4255,4255,4255,4255,4
|
|
20250116,103200,172157455,4270,4270,4270,4270,0
|
|
20250116,103100,172157455,4270,4270,4270,4270,0
|
|
20250116,103000,172157455,4270,4270,4270,4270,20
|
|
20250116,102900,172072055,4270,4270,4270,4270,0
|
|
20250116,102800,172072055,4270,4270,4270,4270,0
|
|
20250116,102700,172072055,4270,4270,4270,4270,0
|
|
20250116,102600,172072055,4270,4270,4270,4270,0
|
|
20250116,102500,172072055,4270,4270,4270,4270,0
|
|
20250116,102400,172072055,4270,4260,4270,4245,5211
|
|
20250116,102300,149929410,4260,4260,4260,4260,0
|
|
20250116,102200,149929410,4260,4260,4260,4260,0
|
|
20250116,102100,149929410,4260,4260,4260,4260,0
|
|
20250116,102000,149929410,4260,4260,4260,4260,22
|
|
20250116,101900,149835690,4290,4290,4290,4290,0
|
|
20250116,101800,149835690,4290,4290,4290,4290,0
|
|
20250116,101700,149835690,4290,4290,4290,4290,22
|
|
20250116,101600,149741310,4255,4275,4275,4255,196
|
|
20250116,101500,148905385,4295,4295,4295,4295,0
|
|
20250116,101400,148905385,4295,4295,4295,4295,302
|
|
20250116,101300,147608295,4300,4300,4300,4275,102
|
|
20250116,101200,147172195,4290,4290,4290,4290,0
|
|
20250116,101100,147172195,4290,4290,4290,4290,0
|
|
20250116,101000,147172195,4290,4290,4290,4290,0
|
|
20250116,100900,147172195,4290,4290,4290,4290,5136
|
|
20250116,100800,125138755,4295,4290,4295,4290,3265
|
|
20250116,100700,111130405,4285,4285,4285,4285,100
|
|
20250116,100600,110701905,4275,4275,4275,4275,41
|
|
20250116,100500,110526630,4260,4270,4270,4260,200
|
|
20250116,100400,109673210,4275,4275,4275,4275,0
|
|
20250116,100300,109673210,4275,4275,4275,4275,0
|
|
20250116,100200,109673210,4275,4270,4275,4270,95
|
|
20250116,100100,109267510,4270,4270,4270,4270,0
|
|
20250116,100000,109267510,4270,4270,4270,4270,0
|
|
20250116,095900,109267510,4270,4270,4270,4270,25
|
|
20250116,095800,109160760,4260,4260,4260,4260,0
|
|
20250116,095700,109160760,4260,4260,4260,4260,0
|
|
20250116,095600,109160760,4260,4260,4260,4260,388
|
|
20250116,095500,107507880,4260,4260,4260,4260,0
|
|
20250116,095400,107507880,4260,4260,4260,4260,1
|
|
20250116,095300,107503620,4270,4270,4270,4265,44
|
|
20250116,095200,107315940,4270,4270,4270,4270,0
|
|
20250116,095100,107315940,4270,4270,4270,4270,1
|
|
20250116,095000,107311670,4270,4270,4270,4270,64
|
|
20250116,094900,107038390,4280,4280,4280,4280,0
|
|
20250116,094800,107038390,4280,4280,4280,4280,0
|
|
20250116,094700,107038390,4280,4280,4280,4280,10
|
|
20250116,094600,106995590,4280,4280,4280,4280,11
|
|
20250116,094500,106948510,4280,4280,4280,4280,346
|
|
20250116,094400,105467630,4270,4270,4270,4270,936
|
|
20250116,094300,101470910,4270,4270,4270,4270,5
|
|
20250116,094200,101449560,4260,4260,4260,4260,40
|
|
20250116,094100,101279160,4255,4255,4255,4255,50
|
|
20250116,094000,101066410,4280,4280,4280,4280,0
|
|
20250116,093900,101066410,4280,4280,4280,4280,0
|
|
20250116,093800,101066410,4280,4280,4280,4280,0
|
|
20250116,093700,101066410,4280,4280,4280,4280,1
|
|
20250116,093600,101062130,4260,4265,4280,4260,101
|
|
20250116,093500,100631600,4280,4265,4280,4265,51
|
|
20250116,093400,100414070,4280,4280,4280,4280,1
|
|
20250116,093300,100409790,4255,4280,4280,4250,2597
|
|
20250116,093200,89365945,4255,4280,4280,4255,155
|
|
20250116,093100,88705045,4280,4280,4280,4280,23
|
|
20250116,093000,88606605,4280,4280,4280,4280,11
|
|
20250116,092900,88559525,4280,4280,4280,4280,0
|
|
20250116,092800,88559525,4280,4280,4280,4280,1
|
|
20250116,092700,88555245,4250,4250,4250,4250,0
|
|
20250116,092600,88555245,4250,4250,4250,4250,11
|
|
20250116,092500,88508495,4280,4280,4280,4280,0
|
|
20250116,092400,88508495,4280,4260,4280,4250,169
|
|
20250116,092300,87789435,4285,4285,4285,4285,4
|
|
20250116,092200,87772295,4285,4285,4285,4285,0
|
|
20250116,092100,87772295,4285,4285,4290,4280,55
|
|
20250116,092000,87536870,4290,4280,4290,4280,151
|
|
20250116,091900,86890350,4280,4280,4280,4280,12
|
|
20250116,091800,86838990,4240,4240,4280,4240,111
|
|
20250116,091700,86366350,4240,4280,4280,4240,2898
|
|
20250116,091600,74067835,4245,4250,4280,4245,548
|
|
20250116,091500,71731830,4280,4280,4280,4280,0
|
|
20250116,091400,71731830,4280,4275,4280,4275,158
|
|
20250116,091300,71055980,4235,4270,4270,4230,2429
|
|
20250116,091200,60713785,4290,4275,4290,4270,470
|
|
20250116,091100,58705570,4295,4295,4295,4295,0
|
|
20250116,091000,58705570,4295,4290,4315,4275,3329
|
|
20250116,090900,44451230,4315,4295,4315,4295,342
|
|
20250116,090800,42979320,4320,4315,4320,4315,1010
|
|
20250116,090700,38621040,4315,4315,4315,4280,343
|
|
20250116,090600,37141835,4315,4315,4315,4315,300
|
|
20250116,090500,35847335,4315,4315,4315,4280,127
|
|
20250116,090400,35302375,4280,4300,4300,4280,162
|
|
20250116,090300,34605880,4315,4300,4315,4300,70
|
|
20250116,090200,34304550,4295,4295,4295,4270,1510
|
|
20250116,090100,27844100,4290,4270,4290,4270,2419
|
|
20250116,090000,17476635,4270,4270,4280,4270,4084
|