698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203500,758514290,4350,4350,4350,4350,2096
|
|
20250117,203400,758514290,4350,4350,4350,4350,0
|
|
20250117,203300,758514290,4350,4350,4350,4350,0
|
|
20250117,203200,758514290,4350,4350,4350,4350,0
|
|
20250117,203100,758514290,4350,4350,4350,4350,0
|
|
20250117,203000,758514290,4350,4350,4350,4350,0
|
|
20250117,202900,758514290,4350,4350,4350,4350,0
|
|
20250117,202800,758514290,4350,4350,4350,4350,0
|
|
20250117,202700,758514290,4350,4350,4350,4350,0
|
|
20250117,202600,758514290,4350,4350,4350,4350,0
|
|
20250117,202500,758514290,4350,4350,4350,4350,0
|
|
20250117,202400,758514290,4350,4350,4350,4350,0
|
|
20250117,202300,758514290,4350,4350,4350,4350,0
|
|
20250117,202200,758514290,4350,4350,4350,4350,0
|
|
20250117,202100,758514290,4350,4350,4350,4350,0
|
|
20250117,202000,758514290,4350,4350,4350,4350,0
|
|
20250117,201900,758514290,4350,4350,4350,4350,0
|
|
20250117,201800,758514290,4350,4350,4350,4350,0
|
|
20250117,201700,758514290,4350,4350,4350,4350,0
|
|
20250117,201600,758514290,4350,4350,4350,4350,0
|
|
20250117,201500,758514290,4350,4350,4350,4350,0
|
|
20250117,201400,758514290,4350,4350,4350,4350,0
|
|
20250117,201300,758514290,4350,4350,4350,4350,0
|
|
20250117,201200,758514290,4350,4350,4350,4350,0
|
|
20250117,201100,758514290,4350,4350,4350,4350,0
|
|
20250117,201000,758514290,4350,4350,4350,4350,0
|
|
20250117,200900,758514290,4350,4350,4350,4350,0
|
|
20250117,200800,758514290,4350,4350,4350,4350,0
|
|
20250117,200700,758514290,4350,4350,4350,4350,0
|
|
20250117,200600,758514290,4350,4350,4350,4350,0
|
|
20250117,200500,758514290,4350,4350,4350,4350,2096
|
|
20250117,200400,758514290,4350,4350,4350,4350,0
|
|
20250117,200300,758514290,4350,4350,4350,4350,0
|
|
20250117,200200,758514290,4350,4350,4350,4350,0
|
|
20250117,200100,758514290,4350,4350,4350,4350,0
|
|
20250117,200000,758514290,4350,4350,4350,4350,0
|
|
20250117,195900,758514290,4350,4350,4350,4350,0
|
|
20250117,195800,758514290,4350,4350,4350,4350,0
|
|
20250117,195700,758514290,4350,4350,4350,4350,0
|
|
20250117,195600,758514290,4350,4350,4350,4350,0
|
|
20250117,195500,758514290,4350,4350,4350,4350,0
|
|
20250117,195400,758514290,4350,4350,4350,4350,0
|
|
20250117,195300,758514290,4350,4350,4350,4350,0
|
|
20250117,195200,758514290,4350,4350,4350,4350,0
|
|
20250117,195100,758514290,4350,4350,4350,4350,0
|
|
20250117,195000,758514290,4350,4350,4350,4350,0
|
|
20250117,194900,758514290,4350,4350,4350,4350,0
|
|
20250117,194800,758514290,4350,4350,4350,4350,0
|
|
20250117,194700,758514290,4350,4350,4350,4350,0
|
|
20250117,194600,758514290,4350,4350,4350,4350,0
|
|
20250117,194500,758514290,4350,4350,4350,4350,0
|
|
20250117,194400,758514290,4350,4350,4350,4350,0
|
|
20250117,194300,758514290,4350,4350,4350,4350,0
|
|
20250117,194200,758514290,4350,4350,4350,4350,0
|
|
20250117,194100,758514290,4350,4350,4350,4350,0
|
|
20250117,194000,758514290,4350,4350,4350,4350,0
|
|
20250117,193900,758514290,4350,4350,4350,4350,0
|
|
20250117,193800,758514290,4350,4350,4350,4350,0
|
|
20250117,193700,758514290,4350,4350,4350,4350,0
|
|
20250117,193600,758514290,4350,4350,4350,4350,0
|
|
20250117,193500,758514290,4350,4350,4350,4350,2096
|
|
20250117,193400,758514290,4350,4350,4350,4350,0
|
|
20250117,193300,758514290,4350,4350,4350,4350,0
|
|
20250117,193200,758514290,4350,4350,4350,4350,0
|
|
20250117,193100,758514290,4350,4350,4350,4350,0
|
|
20250117,193000,758514290,4350,4350,4350,4350,0
|
|
20250117,192900,758514290,4350,4350,4350,4350,0
|
|
20250117,192800,758514290,4350,4350,4350,4350,0
|
|
20250117,192700,758514290,4350,4350,4350,4350,0
|
|
20250117,192600,758514290,4350,4350,4350,4350,0
|
|
20250117,192500,758514290,4350,4350,4350,4350,0
|
|
20250117,192400,758514290,4350,4350,4350,4350,0
|
|
20250117,192300,758514290,4350,4350,4350,4350,0
|
|
20250117,192200,758514290,4350,4350,4350,4350,0
|
|
20250117,192100,758514290,4350,4350,4350,4350,0
|
|
20250117,192000,758514290,4350,4350,4350,4350,0
|
|
20250117,191900,758514290,4350,4350,4350,4350,0
|
|
20250117,191800,758514290,4350,4350,4350,4350,0
|
|
20250117,191700,758514290,4350,4350,4350,4350,0
|
|
20250117,191600,758514290,4350,4350,4350,4350,0
|
|
20250117,191500,758514290,4350,4350,4350,4350,0
|
|
20250117,191400,758514290,4350,4350,4350,4350,0
|
|
20250117,191300,758514290,4350,4350,4350,4350,0
|
|
20250117,191200,758514290,4350,4350,4350,4350,0
|
|
20250117,191100,758514290,4350,4350,4350,4350,0
|
|
20250117,191000,758514290,4350,4350,4350,4350,0
|
|
20250117,190900,758514290,4350,4350,4350,4350,0
|
|
20250117,190800,758514290,4350,4350,4350,4350,0
|
|
20250117,190700,758514290,4350,4350,4350,4350,0
|
|
20250117,190600,758514290,4350,4350,4350,4350,0
|
|
20250117,190500,758514290,4350,4350,4350,4350,2096
|
|
20250117,190400,758514290,4350,4350,4350,4350,0
|
|
20250117,190300,758514290,4350,4350,4350,4350,0
|
|
20250117,190200,758514290,4350,4350,4350,4350,0
|
|
20250117,190100,758514290,4350,4350,4350,4350,0
|
|
20250117,190000,758514290,4350,4350,4350,4350,0
|
|
20250117,185900,758514290,4350,4350,4350,4350,0
|
|
20250117,185800,758514290,4350,4350,4350,4350,0
|
|
20250117,185700,758514290,4350,4350,4350,4350,0
|
|
20250117,185600,758514290,4350,4350,4350,4350,0
|
|
20250117,185500,758514290,4350,4350,4350,4350,0
|
|
20250117,185400,758514290,4350,4350,4350,4350,0
|
|
20250117,185300,758514290,4350,4350,4350,4350,0
|
|
20250117,185200,758514290,4350,4350,4350,4350,0
|
|
20250117,185100,758514290,4350,4350,4350,4350,0
|
|
20250117,185000,758514290,4350,4350,4350,4350,0
|
|
20250117,184900,758514290,4350,4350,4350,4350,0
|
|
20250117,184800,758514290,4350,4350,4350,4350,0
|
|
20250117,184700,758514290,4350,4350,4350,4350,0
|
|
20250117,184600,758514290,4350,4350,4350,4350,0
|
|
20250117,184500,758514290,4350,4350,4350,4350,0
|
|
20250117,184400,758514290,4350,4350,4350,4350,0
|
|
20250117,184300,758514290,4350,4350,4350,4350,0
|
|
20250117,184200,758514290,4350,4350,4350,4350,0
|
|
20250117,184100,758514290,4350,4350,4350,4350,0
|
|
20250117,184000,758514290,4350,4350,4350,4350,0
|
|
20250117,183900,758514290,4350,4350,4350,4350,0
|
|
20250117,183800,758514290,4350,4350,4350,4350,0
|
|
20250117,183700,758514290,4350,4350,4350,4350,0
|
|
20250117,183600,758514290,4350,4350,4350,4350,0
|
|
20250117,183500,758514290,4350,4350,4350,4350,2096
|
|
20250117,183400,758514290,4350,4350,4350,4350,0
|
|
20250117,183300,758514290,4350,4350,4350,4350,0
|
|
20250117,183200,758514290,4350,4350,4350,4350,0
|
|
20250117,183100,758514290,4350,4350,4350,4350,0
|
|
20250117,183000,758514290,4350,4350,4350,4350,0
|
|
20250117,182900,758514290,4350,4350,4350,4350,0
|
|
20250117,182800,758514290,4350,4350,4350,4350,0
|
|
20250117,182700,758514290,4350,4350,4350,4350,0
|
|
20250117,182600,758514290,4350,4350,4350,4350,0
|
|
20250117,182500,758514290,4350,4350,4350,4350,0
|
|
20250117,182400,758514290,4350,4350,4350,4350,0
|
|
20250117,182300,758514290,4350,4350,4350,4350,0
|
|
20250117,182200,758514290,4350,4350,4350,4350,0
|
|
20250117,182100,758514290,4350,4350,4350,4350,0
|
|
20250117,182000,758514290,4350,4350,4350,4350,0
|
|
20250117,181900,758514290,4350,4350,4350,4350,0
|
|
20250117,181800,758514290,4350,4350,4350,4350,0
|
|
20250117,181700,758514290,4350,4350,4350,4350,0
|
|
20250117,181600,758514290,4350,4350,4350,4350,0
|
|
20250117,181500,758514290,4350,4350,4350,4350,0
|
|
20250117,181400,758514290,4350,4350,4350,4350,0
|
|
20250117,181300,758514290,4350,4350,4350,4350,0
|
|
20250117,181200,758514290,4350,4350,4350,4350,0
|
|
20250117,181100,758514290,4350,4350,4350,4350,0
|
|
20250117,181000,758514290,4350,4350,4350,4350,0
|
|
20250117,180900,758514290,4350,4350,4350,4350,0
|
|
20250117,180800,758514290,4350,4350,4350,4350,0
|
|
20250117,180700,758514290,4350,4350,4350,4350,0
|
|
20250117,180600,758514290,4350,4350,4350,4350,0
|
|
20250117,180500,758514290,4350,4350,4350,4350,2096
|
|
20250117,180400,758514290,4350,4350,4350,4350,0
|
|
20250117,180300,758514290,4350,4350,4350,4350,0
|
|
20250117,180200,758514290,4350,4350,4350,4350,0
|
|
20250117,180100,758514290,4350,4350,4350,4350,0
|
|
20250117,180000,758514290,4350,4350,4350,4350,0
|
|
20250117,175900,758514290,4350,4350,4350,4350,0
|
|
20250117,175800,758514290,4350,4350,4350,4350,0
|
|
20250117,175700,758514290,4350,4350,4350,4350,0
|
|
20250117,175600,758514290,4350,4350,4350,4350,0
|
|
20250117,175500,758514290,4350,4350,4350,4350,0
|
|
20250117,175400,758514290,4350,4350,4350,4350,0
|
|
20250117,175300,758514290,4350,4350,4350,4350,0
|
|
20250117,175200,758514290,4350,4350,4350,4350,0
|
|
20250117,175100,758514290,4350,4350,4350,4350,0
|
|
20250117,175000,758514290,4350,4350,4350,4350,0
|
|
20250117,174900,758514290,4350,4350,4350,4350,0
|
|
20250117,174800,758514290,4350,4350,4350,4350,0
|
|
20250117,174700,758514290,4350,4350,4350,4350,0
|
|
20250117,174600,758514290,4350,4350,4350,4350,0
|
|
20250117,174500,758514290,4350,4350,4350,4350,0
|
|
20250117,174400,758514290,4350,4350,4350,4350,0
|
|
20250117,174300,758514290,4350,4350,4350,4350,0
|
|
20250117,174200,758514290,4350,4350,4350,4350,0
|
|
20250117,174100,758514290,4350,4350,4350,4350,0
|
|
20250117,174000,758514290,4350,4350,4350,4350,0
|
|
20250117,173900,758514290,4350,4350,4350,4350,0
|
|
20250117,173800,758514290,4350,4350,4350,4350,0
|
|
20250117,173700,758514290,4350,4350,4350,4350,0
|
|
20250117,173600,758514290,4350,4350,4350,4350,0
|
|
20250117,173500,758514290,4350,4350,4350,4350,2096
|
|
20250117,173400,758514290,4350,4350,4350,4350,0
|
|
20250117,173300,758514290,4350,4350,4350,4350,0
|
|
20250117,173200,758514290,4350,4350,4350,4350,0
|
|
20250117,173100,758514290,4350,4350,4350,4350,0
|
|
20250117,173000,758514290,4350,4350,4350,4350,0
|
|
20250117,172900,758514290,4350,4350,4350,4350,0
|
|
20250117,172800,758514290,4350,4350,4350,4350,0
|
|
20250117,172700,758514290,4350,4350,4350,4350,0
|
|
20250117,172600,758514290,4350,4350,4350,4350,0
|
|
20250117,172500,758514290,4350,4350,4350,4350,0
|
|
20250117,172400,758514290,4350,4350,4350,4350,0
|
|
20250117,172300,758514290,4350,4350,4350,4350,0
|
|
20250117,172200,758514290,4350,4350,4350,4350,0
|
|
20250117,172100,758514290,4350,4350,4350,4350,0
|
|
20250117,172000,758514290,4350,4350,4350,4350,0
|
|
20250117,171900,758514290,4350,4350,4350,4350,0
|
|
20250117,171800,758514290,4350,4350,4350,4350,0
|
|
20250117,171700,758514290,4350,4350,4350,4350,0
|
|
20250117,171600,758514290,4350,4350,4350,4350,0
|
|
20250117,171500,758514290,4350,4350,4350,4350,0
|
|
20250117,171400,758514290,4350,4350,4350,4350,0
|
|
20250117,171300,758514290,4350,4350,4350,4350,0
|
|
20250117,171200,758514290,4350,4350,4350,4350,0
|
|
20250117,171100,758514290,4350,4350,4350,4350,0
|
|
20250117,171000,758514290,4350,4350,4350,4350,0
|
|
20250117,170900,758514290,4350,4350,4350,4350,0
|
|
20250117,170800,758514290,4350,4350,4350,4350,0
|
|
20250117,170700,758514290,4350,4350,4350,4350,0
|
|
20250117,170600,758514290,4350,4350,4350,4350,0
|
|
20250117,170500,758514290,4350,4350,4350,4350,2096
|
|
20250117,170400,758514290,4350,4350,4350,4350,0
|
|
20250117,170300,758514290,4350,4350,4350,4350,0
|
|
20250117,170200,758514290,4350,4350,4350,4350,0
|
|
20250117,170100,758514290,4350,4350,4350,4350,0
|
|
20250117,170000,758514290,4350,4350,4350,4350,0
|
|
20250117,165900,758514290,4350,4350,4350,4350,0
|
|
20250117,165800,758514290,4350,4350,4350,4350,0
|
|
20250117,165700,758514290,4350,4350,4350,4350,0
|
|
20250117,165600,758514290,4350,4350,4350,4350,0
|
|
20250117,165500,758514290,4350,4350,4350,4350,0
|
|
20250117,165400,758514290,4350,4350,4350,4350,0
|
|
20250117,165300,758514290,4350,4350,4350,4350,0
|
|
20250117,165200,758514290,4350,4350,4350,4350,0
|
|
20250117,165100,758514290,4350,4350,4350,4350,0
|
|
20250117,165000,758514290,4350,4350,4350,4350,0
|
|
20250117,164900,758514290,4350,4350,4350,4350,0
|
|
20250117,164800,758514290,4350,4350,4350,4350,0
|
|
20250117,164700,758514290,4350,4350,4350,4350,0
|
|
20250117,164600,758514290,4350,4350,4350,4350,0
|
|
20250117,164500,758514290,4350,4350,4350,4350,0
|
|
20250117,164400,758514290,4350,4350,4350,4350,0
|
|
20250117,164300,758514290,4350,4350,4350,4350,0
|
|
20250117,164200,758514290,4350,4350,4350,4350,0
|
|
20250117,164100,758514290,4350,4350,4350,4350,0
|
|
20250117,164000,758514290,4350,4350,4350,4350,0
|
|
20250117,163900,758514290,4350,4350,4350,4350,0
|
|
20250117,163800,758514290,4350,4350,4350,4350,0
|
|
20250117,163700,758514290,4350,4350,4350,4350,0
|
|
20250117,163600,758514290,4350,4350,4350,4350,0
|
|
20250117,163500,758514290,4350,4350,4350,4350,2096
|
|
20250117,163400,758514290,4350,4350,4350,4350,0
|
|
20250117,163300,758514290,4350,4350,4350,4350,0
|
|
20250117,163200,758514290,4350,4350,4350,4350,0
|
|
20250117,163100,758514290,4350,4350,4350,4350,0
|
|
20250117,163000,758514290,4350,4350,4350,4350,0
|
|
20250117,162900,758514290,4350,4350,4350,4350,0
|
|
20250117,162800,758514290,4350,4350,4350,4350,0
|
|
20250117,162700,758514290,4350,4350,4350,4350,0
|
|
20250117,162600,758514290,4350,4350,4350,4350,0
|
|
20250117,162500,758514290,4350,4350,4350,4350,0
|
|
20250117,162400,758514290,4350,4350,4350,4350,0
|
|
20250117,162300,758514290,4350,4350,4350,4350,0
|
|
20250117,162200,758514290,4350,4350,4350,4350,0
|
|
20250117,162100,758514290,4350,4350,4350,4350,0
|
|
20250117,162000,758514290,4350,4350,4350,4350,0
|
|
20250117,161900,758514290,4350,4350,4350,4350,0
|
|
20250117,161800,758514290,4350,4350,4350,4350,0
|
|
20250117,161700,758514290,4350,4350,4350,4350,0
|
|
20250117,161600,758514290,4350,4350,4350,4350,0
|
|
20250117,161500,758514290,4350,4350,4350,4350,0
|
|
20250117,161400,758514290,4350,4350,4350,4350,0
|
|
20250117,161300,758514290,4350,4350,4350,4350,0
|
|
20250117,161200,758514290,4350,4350,4350,4350,0
|
|
20250117,161100,758514290,4350,4350,4350,4350,0
|
|
20250117,161000,758514290,4350,4350,4350,4350,0
|
|
20250117,160900,758514290,4350,4350,4350,4350,0
|
|
20250117,160800,758514290,4350,4350,4350,4350,0
|
|
20250117,160700,758514290,4350,4350,4350,4350,0
|
|
20250117,160600,758514290,4350,4350,4350,4350,0
|
|
20250117,160500,758514290,4350,4350,4350,4350,2096
|
|
20250117,160400,758514290,4350,4350,4350,4350,0
|
|
20250117,160300,758514290,4350,4350,4350,4350,0
|
|
20250117,160200,758514290,4350,4350,4350,4350,0
|
|
20250117,160100,758514290,4350,4350,4350,4350,0
|
|
20250117,160000,758514290,4350,4350,4350,4350,0
|
|
20250117,155900,758514290,4350,4350,4350,4350,0
|
|
20250117,155800,758514290,4350,4350,4350,4350,0
|
|
20250117,155700,758514290,4350,4350,4350,4350,0
|
|
20250117,155600,758514290,4350,4350,4350,4350,0
|
|
20250117,155500,758514290,4350,4350,4350,4350,0
|
|
20250117,155400,758514290,4350,4350,4350,4350,0
|
|
20250117,155300,758514290,4350,4350,4350,4350,0
|
|
20250117,155200,758514290,4350,4350,4350,4350,0
|
|
20250117,155100,758514290,4350,4350,4350,4350,0
|
|
20250117,155000,758514290,4350,4350,4350,4350,0
|
|
20250117,154900,758514290,4350,4350,4350,4350,0
|
|
20250117,154800,758514290,4350,4350,4350,4350,0
|
|
20250117,154700,758514290,4350,4350,4350,4350,0
|
|
20250117,154600,758514290,4350,4350,4350,4350,0
|
|
20250117,154500,758514290,4350,4350,4350,4350,0
|
|
20250117,154400,758514290,4350,4350,4350,4350,0
|
|
20250117,154300,758514290,4350,4350,4350,4350,0
|
|
20250117,154200,758514290,4350,4350,4350,4350,0
|
|
20250117,154100,758514290,4350,4350,4350,4350,0
|
|
20250117,154000,758514290,4350,4350,4350,4350,0
|
|
20250117,153900,758514290,4350,4350,4350,4350,0
|
|
20250117,153800,758514290,4350,4350,4350,4350,0
|
|
20250117,153700,758514290,4350,4350,4350,4350,0
|
|
20250117,153600,758514290,4350,4350,4350,4350,0
|
|
20250117,153500,758514290,4350,4350,4350,4350,2096
|
|
20250117,153400,758514290,4350,4350,4350,4350,0
|
|
20250117,153300,758514290,4350,4350,4350,4350,0
|
|
20250117,153200,758514290,4350,4350,4350,4350,0
|
|
20250117,153100,758514290,4350,4350,4350,4350,0
|
|
20250117,153000,758514290,4350,4350,4350,4350,2096
|
|
20250117,152900,749396690,4345,4345,4345,4345,0
|
|
20250117,152800,749396690,4345,4345,4345,4345,0
|
|
20250117,152700,749396690,4345,4345,4345,4345,0
|
|
20250117,152600,749396690,4345,4345,4345,4345,0
|
|
20250117,152500,749396690,4345,4345,4345,4345,0
|
|
20250117,152400,749396690,4345,4345,4345,4345,0
|
|
20250117,152300,749396690,4345,4345,4345,4345,0
|
|
20250117,152200,749396690,4345,4345,4345,4345,0
|
|
20250117,152100,749396690,4345,4345,4345,4345,0
|
|
20250117,152000,749396690,4345,4345,4345,4345,0
|
|
20250117,151900,749396690,4345,4355,4355,4345,215
|
|
20250117,151800,748461785,4355,4355,4355,4355,33
|
|
20250117,151700,748318070,4360,4360,4360,4360,0
|
|
20250117,151600,748318070,4360,4360,4360,4360,30
|
|
20250117,151500,748187270,4365,4360,4365,4340,492
|
|
20250117,151400,746047430,4365,4365,4365,4365,2001
|
|
20250117,151300,737313065,4360,4365,4365,4360,920
|
|
20250117,151200,733299765,4370,4370,4370,4370,0
|
|
20250117,151100,733299765,4370,4370,4370,4370,0
|
|
20250117,151000,733299765,4370,4370,4370,4370,372
|
|
20250117,150900,731674125,4370,4370,4370,4370,1
|
|
20250117,150800,731669755,4375,4360,4375,4360,79
|
|
20250117,150700,731324295,4375,4375,4375,4375,154
|
|
20250117,150600,730650545,4375,4375,4375,4375,3057
|
|
20250117,150500,717276170,4375,4375,4375,4375,500
|
|
20250117,150400,715088670,4375,4365,4375,4365,2874
|
|
20250117,150300,702519770,4365,4365,4365,4365,0
|
|
20250117,150200,702519770,4365,4360,4365,4350,197
|
|
20250117,150100,701662280,4365,4365,4365,4365,29
|
|
20250117,150000,701535695,4360,4360,4360,4360,3
|
|
20250117,145900,701522615,4365,4365,4365,4365,0
|
|
20250117,145800,701522615,4365,4365,4365,4365,0
|
|
20250117,145700,701522615,4365,4360,4365,4360,3
|
|
20250117,145600,701509530,4360,4360,4360,4360,1
|
|
20250117,145500,701505170,4370,4370,4370,4370,0
|
|
20250117,145400,701505170,4370,4370,4370,4370,0
|
|
20250117,145300,701505170,4370,4370,4370,4370,30
|
|
20250117,145200,701374070,4370,4350,4370,4335,401
|
|
20250117,145100,699632490,4375,4375,4375,4375,0
|
|
20250117,145000,699632490,4375,4375,4375,4375,0
|
|
20250117,144900,699632490,4375,4350,4375,4350,1000
|
|
20250117,144800,695263225,4370,4370,4370,4370,20
|
|
20250117,144700,695175825,4375,4375,4375,4375,22
|
|
20250117,144600,695079575,4380,4380,4380,4360,612
|
|
20250117,144500,692409185,4380,4365,4380,4365,653
|
|
20250117,144400,689552860,4360,4335,4360,4335,3345
|
|
20250117,144300,675010385,4340,4340,4340,4340,201
|
|
20250117,144200,674138045,4335,4330,4335,4330,3346
|
|
20250117,144100,659634835,4335,4330,4335,4330,805
|
|
20250117,144000,656147345,4330,4330,4330,4330,0
|
|
20250117,143900,656147345,4330,4320,4330,4320,1110
|
|
20250117,143800,651341145,4330,4320,4330,4320,11
|
|
20250117,143700,651293615,4330,4330,4330,4330,55
|
|
20250117,143600,651055465,4315,4315,4315,4315,140
|
|
20250117,143500,650451365,4315,4320,4320,4315,5500
|
|
20250117,143400,626716865,4330,4330,4330,4330,301
|
|
20250117,143300,625413535,4330,4330,4330,4330,414
|
|
20250117,143200,623620915,4330,4330,4330,4330,300
|
|
20250117,143100,622321915,4335,4335,4335,4335,0
|
|
20250117,143000,622321915,4335,4335,4335,4335,0
|
|
20250117,142900,622321915,4335,4335,4335,4335,4
|
|
20250117,142800,622304575,4305,4325,4325,4305,650
|
|
20250117,142700,619500250,4335,4335,4335,4335,0
|
|
20250117,142600,619500250,4335,4335,4335,4335,0
|
|
20250117,142500,619500250,4335,4335,4335,4335,0
|
|
20250117,142400,619500250,4335,4335,4335,4335,1
|
|
20250117,142300,619495915,4320,4320,4320,4320,34
|
|
20250117,142200,619349035,4330,4330,4330,4330,0
|
|
20250117,142100,619349035,4330,4330,4330,4330,0
|
|
20250117,142000,619349035,4330,4330,4330,4330,0
|
|
20250117,141900,619349035,4330,4330,4330,4330,0
|
|
20250117,141800,619349035,4330,4330,4330,4330,0
|
|
20250117,141700,619349035,4330,4330,4330,4330,635
|
|
20250117,141600,616599485,4320,4325,4330,4320,1974
|
|
20250117,141500,608066805,4335,4335,4335,4335,0
|
|
20250117,141400,608066805,4335,4335,4335,4335,0
|
|
20250117,141300,608066805,4335,4335,4335,4335,0
|
|
20250117,141200,608066805,4335,4335,4335,4335,0
|
|
20250117,141100,608066805,4335,4335,4335,4335,0
|
|
20250117,141000,608066805,4335,4325,4335,4325,1703
|
|
20250117,140900,600689955,4320,4320,4320,4320,280
|
|
20250117,140800,599480355,4320,4320,4320,4320,350
|
|
20250117,140700,597968355,4330,4330,4330,4330,0
|
|
20250117,140600,597968355,4330,4330,4330,4330,5
|
|
20250117,140500,597946705,4330,4330,4330,4330,4
|
|
20250117,140400,597929385,4325,4325,4325,4325,0
|
|
20250117,140300,597929385,4325,4325,4325,4325,450
|
|
20250117,140200,595983135,4320,4320,4320,4320,0
|
|
20250117,140100,595983135,4320,4320,4320,4320,0
|
|
20250117,140000,595983135,4320,4320,4320,4320,0
|
|
20250117,135900,595983135,4320,4320,4320,4320,0
|
|
20250117,135800,595983135,4320,4320,4320,4320,0
|
|
20250117,135700,595983135,4320,4320,4320,4320,600
|
|
20250117,135600,593391135,4310,4310,4310,4310,362
|
|
20250117,135500,591830915,4320,4320,4320,4320,0
|
|
20250117,135400,591830915,4320,4320,4320,4320,0
|
|
20250117,135300,591830915,4320,4320,4320,4320,0
|
|
20250117,135200,591830915,4320,4320,4320,4320,2978
|
|
20250117,135100,578965955,4320,4320,4320,4320,0
|
|
20250117,135000,578965955,4320,4320,4320,4320,0
|
|
20250117,134900,578965955,4320,4320,4320,4320,0
|
|
20250117,134800,578965955,4320,4320,4320,4320,0
|
|
20250117,134700,578965955,4320,4320,4320,4320,0
|
|
20250117,134600,578965955,4320,4320,4320,4320,15
|
|
20250117,134500,578901155,4300,4300,4300,4300,853
|
|
20250117,134400,575233255,4320,4320,4320,4320,0
|
|
20250117,134300,575233255,4320,4320,4320,4320,0
|
|
20250117,134200,575233255,4320,4320,4320,4320,0
|
|
20250117,134100,575233255,4320,4320,4320,4320,0
|
|
20250117,134000,575233255,4320,4320,4320,4320,0
|
|
20250117,133900,575233255,4320,4320,4320,4320,250
|
|
20250117,133800,574153255,4320,4320,4320,4320,4
|
|
20250117,133700,574135975,4295,4295,4295,4295,1000
|
|
20250117,133600,569840975,4300,4300,4300,4300,0
|
|
20250117,133500,569840975,4300,4300,4300,4300,0
|
|
20250117,133400,569840975,4300,4300,4300,4300,0
|
|
20250117,133300,569840975,4300,4300,4300,4300,0
|
|
20250117,133200,569840975,4300,4300,4300,4300,0
|
|
20250117,133100,569840975,4300,4300,4300,4300,0
|
|
20250117,133000,569840975,4300,4300,4300,4300,200
|
|
20250117,132900,568980975,4300,4310,4310,4300,620
|
|
20250117,132800,566314700,4320,4320,4320,4320,1
|
|
20250117,132700,566310380,4310,4310,4310,4310,0
|
|
20250117,132600,566310380,4310,4310,4310,4310,0
|
|
20250117,132500,566310380,4310,4310,4310,4310,0
|
|
20250117,132400,566310380,4310,4310,4310,4310,0
|
|
20250117,132300,566310380,4310,4310,4310,4310,0
|
|
20250117,132200,566310380,4310,4310,4310,4310,9
|
|
20250117,132100,566271590,4310,4310,4310,4310,0
|
|
20250117,132000,566271590,4310,4310,4310,4310,0
|
|
20250117,131900,566271590,4310,4310,4310,4310,201
|
|
20250117,131800,565405280,4305,4305,4305,4305,19
|
|
20250117,131700,565323485,4325,4325,4325,4325,0
|
|
20250117,131600,565323485,4325,4325,4325,4325,0
|
|
20250117,131500,565323485,4325,4325,4325,4325,0
|
|
20250117,131400,565323485,4325,4325,4325,4325,10
|
|
20250117,131300,565280235,4325,4325,4325,4325,2
|
|
20250117,131200,565271585,4300,4300,4300,4300,0
|
|
20250117,131100,565271585,4300,4300,4300,4300,500
|
|
20250117,131000,563121585,4325,4300,4325,4300,31
|
|
20250117,130900,562988260,4300,4300,4300,4300,0
|
|
20250117,130800,562988260,4300,4300,4300,4300,982
|
|
20250117,130700,558765660,4295,4320,4320,4295,4817
|
|
20250117,130600,538021660,4325,4325,4325,4325,0
|
|
20250117,130500,538021660,4325,4325,4325,4325,239
|
|
20250117,130400,536987985,4340,4340,4340,4340,0
|
|
20250117,130300,536987985,4340,4340,4340,4340,0
|
|
20250117,130200,536987985,4340,4340,4340,4340,0
|
|
20250117,130100,536987985,4340,4340,4340,4340,50
|
|
20250117,130000,536770985,4340,4335,4340,4335,434
|
|
20250117,125900,534889590,4335,4335,4335,4335,0
|
|
20250117,125800,534889590,4335,4335,4335,4335,0
|
|
20250117,125700,534889590,4335,4335,4335,4335,0
|
|
20250117,125600,534889590,4335,4335,4335,4335,0
|
|
20250117,125500,534889590,4335,4335,4335,4335,0
|
|
20250117,125400,534889590,4335,4335,4335,4335,4
|
|
20250117,125300,534872250,4325,4325,4325,4325,0
|
|
20250117,125200,534872250,4325,4325,4325,4325,0
|
|
20250117,125100,534872250,4325,4325,4325,4325,100
|
|
20250117,125000,534439750,4340,4340,4340,4340,0
|
|
20250117,124900,534439750,4340,4340,4340,4340,27
|
|
20250117,124800,534322570,4330,4330,4330,4330,389
|
|
20250117,124700,532638200,4340,4340,4340,4340,0
|
|
20250117,124600,532638200,4340,4340,4340,4340,0
|
|
20250117,124500,532638200,4340,4340,4340,4340,0
|
|
20250117,124400,532638200,4340,4340,4340,4340,0
|
|
20250117,124300,532638200,4340,4340,4340,4340,100
|
|
20250117,124200,532204200,4340,4340,4340,4340,3
|
|
20250117,124100,532191180,4340,4340,4340,4340,0
|
|
20250117,124000,532191180,4340,4340,4340,4340,10
|
|
20250117,123900,532147780,4345,4345,4345,4345,0
|
|
20250117,123800,532147780,4345,4345,4345,4345,0
|
|
20250117,123700,532147780,4345,4345,4345,4345,0
|
|
20250117,123600,532147780,4345,4340,4345,4340,3390
|
|
20250117,123500,517435175,4340,4340,4340,4340,0
|
|
20250117,123400,517435175,4340,4340,4340,4340,0
|
|
20250117,123300,517435175,4340,4340,4340,4340,1
|
|
20250117,123200,517430835,4315,4315,4315,4315,1000
|
|
20250117,123100,513115835,4340,4340,4340,4340,0
|
|
20250117,123000,513115835,4340,4340,4340,4340,1
|
|
20250117,122900,513111495,4315,4325,4340,4315,113
|
|
20250117,122800,512622820,4340,4340,4340,4340,1
|
|
20250117,122700,512618480,4325,4330,4330,4325,134
|
|
20250117,122600,512038540,4340,4340,4340,4340,0
|
|
20250117,122500,512038540,4340,4340,4340,4340,0
|
|
20250117,122400,512038540,4340,4340,4340,4340,1
|
|
20250117,122300,512034200,4325,4325,4325,4325,7
|
|
20250117,122200,512003925,4325,4325,4325,4325,0
|
|
20250117,122100,512003925,4325,4330,4340,4325,878
|
|
20250117,122000,508204060,4330,4330,4330,4330,0
|
|
20250117,121900,508204060,4330,4330,4330,4330,0
|
|
20250117,121800,508204060,4330,4330,4330,4330,1000
|
|
20250117,121700,503874060,4330,4335,4335,4330,11
|
|
20250117,121600,503826385,4340,4335,4345,4335,701
|
|
20250117,121500,500782985,4340,4335,4340,4335,445
|
|
20250117,121400,498851690,4335,4335,4335,4335,10
|
|
20250117,121300,498808340,4345,4345,4345,4345,0
|
|
20250117,121200,498808340,4345,4345,4345,4345,0
|
|
20250117,121100,498808340,4345,4335,4345,4335,51
|
|
20250117,121000,498587245,4340,4335,4340,4335,570
|
|
20250117,120900,496113795,4345,4345,4345,4345,0
|
|
20250117,120800,496113795,4345,4345,4345,4345,0
|
|
20250117,120700,496113795,4345,4335,4345,4335,689
|
|
20250117,120600,493126970,4335,4335,4335,4335,140
|
|
20250117,120500,492520070,4345,4345,4345,4345,1
|
|
20250117,120400,492515725,4335,4335,4335,4335,0
|
|
20250117,120300,492515725,4335,4335,4335,4335,2
|
|
20250117,120200,492507055,4345,4345,4345,4345,1
|
|
20250117,120100,492502710,4335,4340,4340,4335,180
|
|
20250117,120000,491721660,4340,4340,4340,4340,0
|
|
20250117,115900,491721660,4340,4340,4340,4340,0
|
|
20250117,115800,491721660,4340,4340,4340,4340,0
|
|
20250117,115700,491721660,4340,4340,4340,4340,4
|
|
20250117,115600,491704300,4335,4335,4335,4335,366
|
|
20250117,115500,490117690,4335,4335,4335,4335,0
|
|
20250117,115400,490117690,4335,4325,4335,4325,1301
|
|
20250117,115300,484484735,4325,4325,4325,4325,0
|
|
20250117,115200,484484735,4325,4320,4325,4310,503
|
|
20250117,115100,482313060,4320,4320,4320,4320,40
|
|
20250117,115000,482140260,4325,4325,4325,4325,3
|
|
20250117,114900,482127285,4310,4310,4310,4310,0
|
|
20250117,114800,482127285,4310,4310,4310,4310,0
|
|
20250117,114700,482127285,4310,4325,4325,4310,1282
|
|
20250117,114600,476594115,4325,4325,4325,4325,33
|
|
20250117,114500,476451390,4315,4315,4315,4315,0
|
|
20250117,114400,476451390,4315,4315,4315,4315,0
|
|
20250117,114300,476451390,4315,4315,4315,4315,0
|
|
20250117,114200,476451390,4315,4315,4315,4315,120
|
|
20250117,114100,475933590,4320,4320,4320,4320,0
|
|
20250117,114000,475933590,4320,4320,4320,4320,0
|
|
20250117,113900,475933590,4320,4320,4320,4320,87
|
|
20250117,113800,475557750,4320,4320,4320,4320,100
|
|
20250117,113700,475125750,4320,4320,4320,4320,34
|
|
20250117,113600,474978870,4330,4330,4330,4330,0
|
|
20250117,113500,474978870,4330,4320,4330,4320,313
|
|
20250117,113400,473623710,4330,4330,4330,4330,0
|
|
20250117,113300,473623710,4330,4330,4330,4330,0
|
|
20250117,113200,473623710,4330,4325,4330,4320,659
|
|
20250117,113100,470772740,4325,4330,4330,4325,142
|
|
20250117,113000,470157910,4325,4325,4325,4325,0
|
|
20250117,112900,470157910,4325,4325,4325,4325,19
|
|
20250117,112800,470075735,4315,4315,4315,4315,0
|
|
20250117,112700,470075735,4315,4315,4315,4315,0
|
|
20250117,112600,470075735,4315,4315,4315,4315,12
|
|
20250117,112500,470023955,4310,4310,4310,4310,0
|
|
20250117,112400,470023955,4310,4310,4310,4310,0
|
|
20250117,112300,470023955,4310,4310,4310,4310,0
|
|
20250117,112200,470023955,4310,4310,4310,4310,20
|
|
20250117,112100,469937755,4330,4330,4330,4330,0
|
|
20250117,112000,469937755,4330,4330,4330,4330,0
|
|
20250117,111900,469937755,4330,4330,4330,4330,0
|
|
20250117,111800,469937755,4330,4330,4330,4330,0
|
|
20250117,111700,469937755,4330,4325,4330,4325,100
|
|
20250117,111600,469504855,4330,4330,4330,4330,0
|
|
20250117,111500,469504855,4330,4330,4330,4330,0
|
|
20250117,111400,469504855,4330,4330,4330,4330,0
|
|
20250117,111300,469504855,4330,4330,4330,4330,0
|
|
20250117,111200,469504855,4330,4310,4330,4305,604
|
|
20250117,111100,466901870,4330,4330,4330,4330,4
|
|
20250117,111000,466884550,4310,4310,4310,4310,3402
|
|
20250117,110900,452221930,4310,4315,4315,4310,1230
|
|
20250117,110800,446920175,4310,4310,4310,4310,0
|
|
20250117,110700,446920175,4310,4320,4320,4310,3708
|
|
20250117,110600,430925355,4325,4325,4325,4325,30
|
|
20250117,110500,430795605,4345,4345,4345,4345,0
|
|
20250117,110400,430795605,4345,4345,4345,4345,1
|
|
20250117,110300,430791260,4325,4335,4335,4325,2289
|
|
20250117,110200,420889905,4335,4335,4335,4335,231
|
|
20250117,110100,419888520,4335,4335,4335,4335,0
|
|
20250117,110000,419888520,4335,4335,4335,4335,25
|
|
20250117,105900,419780145,4360,4360,4360,4360,0
|
|
20250117,105800,419780145,4360,4360,4360,4360,1
|
|
20250117,105700,419775785,4360,4360,4360,4360,0
|
|
20250117,105600,419775785,4360,4360,4360,4360,0
|
|
20250117,105500,419775785,4360,4320,4360,4320,1509
|
|
20250117,105400,413224805,4320,4325,4325,4320,1661
|
|
20250117,105300,406044285,4345,4345,4345,4345,3
|
|
20250117,105200,406031250,4350,4350,4350,4350,0
|
|
20250117,105100,406031250,4350,4340,4350,4340,917
|
|
20250117,105000,402049240,4340,4340,4340,4340,0
|
|
20250117,104900,402049240,4340,4340,4340,4340,0
|
|
20250117,104800,402049240,4340,4340,4340,4340,852
|
|
20250117,104700,398351560,4340,4340,4340,4340,273
|
|
20250117,104600,397166740,4315,4340,4340,4315,1400
|
|
20250117,104500,391115740,4315,4315,4315,4315,40
|
|
20250117,104400,390943140,4340,4340,4340,4340,250
|
|
20250117,104300,389858140,4340,4335,4340,4335,531
|
|
20250117,104200,387554600,4330,4320,4330,4320,2325
|
|
20250117,104100,377488600,4320,4315,4320,4315,500
|
|
20250117,104000,375329175,4290,4305,4305,4285,8039
|
|
20250117,103900,340809140,4305,4305,4305,4305,2
|
|
20250117,103800,340800530,4320,4320,4320,4320,650
|
|
20250117,103700,337992530,4320,4325,4325,4310,4807
|
|
20250117,103600,317228325,4320,4315,4360,4315,8112
|
|
20250117,103500,281989865,4310,4310,4310,4305,820
|
|
20250117,103400,278455985,4295,4290,4305,4290,2141
|
|
20250117,103300,269255360,4285,4280,4285,4280,154
|
|
20250117,103200,268595965,4280,4280,4280,4280,85
|
|
20250117,103100,268232165,4290,4290,4290,4290,2
|
|
20250117,103000,268223585,4260,4260,4260,4260,0
|
|
20250117,102900,268223585,4260,4260,4260,4260,0
|
|
20250117,102800,268223585,4260,4265,4265,4260,1950
|
|
20250117,102700,259914075,4260,4260,4260,4260,801
|
|
20250117,102600,256501815,4285,4260,4285,4250,1910
|
|
20250117,102500,248382795,4255,4270,4270,4255,4213
|
|
20250117,102400,230410705,4265,4280,4290,4265,2430
|
|
20250117,102300,220031180,4285,4285,4285,4285,0
|
|
20250117,102200,220031180,4285,4285,4285,4285,0
|
|
20250117,102100,220031180,4285,4290,4290,4260,1003
|
|
20250117,102000,215757735,4265,4270,4270,4265,716
|
|
20250117,101900,212702395,4290,4275,4290,4275,10
|
|
20250117,101800,212659630,4275,4275,4275,4275,0
|
|
20250117,101700,212659630,4275,4275,4275,4275,15
|
|
20250117,101600,212595505,4270,4270,4270,4270,0
|
|
20250117,101500,212595505,4270,4270,4270,4270,0
|
|
20250117,101400,212595505,4270,4270,4270,4270,0
|
|
20250117,101300,212595505,4270,4270,4270,4270,34
|
|
20250117,101200,212450325,4275,4280,4280,4275,476
|
|
20250117,101100,210415350,4295,4295,4295,4295,0
|
|
20250117,101000,210415350,4295,4295,4295,4295,0
|
|
20250117,100900,210415350,4295,4295,4295,4295,0
|
|
20250117,100800,210415350,4295,4285,4295,4285,505
|
|
20250117,100700,208246935,4285,4270,4285,4270,16
|
|
20250117,100600,208178480,4285,4285,4285,4285,0
|
|
20250117,100500,208178480,4285,4280,4285,4280,353
|
|
20250117,100400,206666260,4280,4280,4280,4280,0
|
|
20250117,100300,206666260,4280,4280,4280,4280,0
|
|
20250117,100200,206666260,4280,4280,4280,4280,0
|
|
20250117,100100,206666260,4280,4280,4280,4280,0
|
|
20250117,100000,206666260,4280,4280,4280,4280,50
|
|
20250117,095900,206452260,4265,4270,4270,4265,600
|
|
20250117,095800,203892710,4285,4285,4285,4285,44
|
|
20250117,095700,203704170,4285,4285,4285,4285,23
|
|
20250117,095600,203605615,4285,4280,4285,4280,22
|
|
20250117,095500,203511370,4270,4270,4270,4270,25
|
|
20250117,095400,203404620,4285,4285,4285,4285,0
|
|
20250117,095300,203404620,4285,4285,4285,4285,36
|
|
20250117,095200,203250360,4290,4290,4290,4290,41
|
|
20250117,095100,203074470,4290,4290,4290,4290,170
|
|
20250117,095000,202345170,4290,4290,4290,4290,0
|
|
20250117,094900,202345170,4290,4290,4290,4290,0
|
|
20250117,094800,202345170,4290,4290,4290,4290,1
|
|
20250117,094700,202340880,4285,4285,4285,4285,10
|
|
20250117,094600,202298030,4285,4285,4285,4285,0
|
|
20250117,094500,202298030,4285,4285,4285,4285,182
|
|
20250117,094400,201518160,4290,4290,4290,4290,295
|
|
20250117,094300,200252610,4300,4300,4300,4300,0
|
|
20250117,094200,200252610,4300,4300,4300,4300,0
|
|
20250117,094100,200252610,4300,4300,4300,4300,0
|
|
20250117,094000,200252610,4300,4280,4300,4270,3001
|
|
20250117,093900,187433210,4300,4300,4300,4300,0
|
|
20250117,093800,187433210,4300,4295,4300,4295,2105
|
|
20250117,093700,178392185,4295,4295,4295,4295,369
|
|
20250117,093600,176807330,4295,4270,4295,4270,101
|
|
20250117,093500,176376035,4295,4295,4295,4290,241
|
|
20250117,093400,175341090,4295,4315,4315,4295,1102
|
|
20250117,093300,170600830,4320,4320,4320,4320,0
|
|
20250117,093200,170600830,4320,4310,4320,4305,143
|
|
20250117,093100,169985150,4325,4320,4330,4320,730
|
|
20250117,093000,166826500,4315,4315,4315,4315,500
|
|
20250117,092900,164669000,4320,4315,4320,4315,1238
|
|
20250117,092800,159321190,4315,4295,4315,4295,4
|
|
20250117,092700,159303950,4315,4295,4315,4295,131
|
|
20250117,092600,158741285,4315,4310,4315,4305,169
|
|
20250117,092500,158012640,4305,4280,4315,4280,1142
|
|
20250117,092400,153105085,4280,4280,4280,4280,0
|
|
20250117,092300,153105085,4280,4280,4280,4280,1022
|
|
20250117,092200,148730925,4280,4280,4280,4280,0
|
|
20250117,092100,148730925,4280,4280,4280,4280,0
|
|
20250117,092000,148730925,4280,4275,4280,4275,30
|
|
20250117,091900,148602585,4275,4275,4275,4275,28
|
|
20250117,091800,148482885,4275,4245,4275,4245,860
|
|
20250117,091700,144831885,4285,4285,4285,4250,616
|
|
20250117,091600,142213325,4285,4240,4285,4240,675
|
|
20250117,091500,139335100,4245,4245,4245,4240,3054
|
|
20250117,091400,126371140,4280,4285,4285,4250,2051
|
|
20250117,091300,117651240,4285,4285,4285,4285,0
|
|
20250117,091200,117651240,4285,4275,4285,4275,554
|
|
20250117,091100,115282870,4275,4240,4275,4240,1147
|
|
20250117,091000,110419555,4240,4240,4275,4240,4567
|
|
20250117,090900,91055440,4230,4230,4230,4220,2300
|
|
20250117,090800,81335190,4225,4240,4240,4225,2751
|
|
20250117,090700,69684270,4275,4265,4290,4245,6591
|
|
20250117,090600,41677540,4290,4250,4290,4250,1475
|
|
20250117,090500,35408145,4245,4250,4270,4245,3001
|
|
20250117,090400,22658875,4285,4260,4285,4260,2416
|
|
20250117,090300,12355075,4265,4265,4265,4265,782
|
|
20250117,090200,9019845,4265,4265,4265,4265,0
|
|
20250117,090100,9019845,4265,4265,4265,4265,10
|
|
20250117,090000,8977195,4285,4260,4285,4260,2098
|