699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,203600,516016830,4440,4440,4440,4440,643
|
|
20250121,203500,516016830,4440,4440,4440,4440,0
|
|
20250121,203400,516016830,4440,4440,4440,4440,0
|
|
20250121,203300,516016830,4440,4440,4440,4440,0
|
|
20250121,203200,516016830,4440,4440,4440,4440,0
|
|
20250121,203100,516016830,4440,4440,4440,4440,0
|
|
20250121,203000,516016830,4440,4440,4440,4440,0
|
|
20250121,202900,516016830,4440,4440,4440,4440,0
|
|
20250121,202800,516016830,4440,4440,4440,4440,0
|
|
20250121,202700,516016830,4440,4440,4440,4440,0
|
|
20250121,202600,516016830,4440,4440,4440,4440,0
|
|
20250121,202500,516016830,4440,4440,4440,4440,0
|
|
20250121,202400,516016830,4440,4440,4440,4440,0
|
|
20250121,202300,516016830,4440,4440,4440,4440,0
|
|
20250121,202200,516016830,4440,4440,4440,4440,0
|
|
20250121,202100,516016830,4440,4440,4440,4440,0
|
|
20250121,202000,516016830,4440,4440,4440,4440,0
|
|
20250121,201900,516016830,4440,4440,4440,4440,0
|
|
20250121,201800,516016830,4440,4440,4440,4440,0
|
|
20250121,201700,516016830,4440,4440,4440,4440,0
|
|
20250121,201600,516016830,4440,4440,4440,4440,0
|
|
20250121,201500,516016830,4440,4440,4440,4440,0
|
|
20250121,201400,516016830,4440,4440,4440,4440,0
|
|
20250121,201300,516016830,4440,4440,4440,4440,0
|
|
20250121,201200,516016830,4440,4440,4440,4440,0
|
|
20250121,201100,516016830,4440,4440,4440,4440,0
|
|
20250121,201000,516016830,4440,4440,4440,4440,0
|
|
20250121,200900,516016830,4440,4440,4440,4440,0
|
|
20250121,200800,516016830,4440,4440,4440,4440,0
|
|
20250121,200700,516016830,4440,4440,4440,4440,0
|
|
20250121,200600,516016830,4440,4440,4440,4440,643
|
|
20250121,200500,516016830,4440,4440,4440,4440,0
|
|
20250121,200400,516016830,4440,4440,4440,4440,0
|
|
20250121,200300,516016830,4440,4440,4440,4440,0
|
|
20250121,200200,516016830,4440,4440,4440,4440,0
|
|
20250121,200100,516016830,4440,4440,4440,4440,0
|
|
20250121,200000,516016830,4440,4440,4440,4440,0
|
|
20250121,195900,516016830,4440,4440,4440,4440,0
|
|
20250121,195800,516016830,4440,4440,4440,4440,0
|
|
20250121,195700,516016830,4440,4440,4440,4440,0
|
|
20250121,195600,516016830,4440,4440,4440,4440,0
|
|
20250121,195500,516016830,4440,4440,4440,4440,0
|
|
20250121,195400,516016830,4440,4440,4440,4440,0
|
|
20250121,195300,516016830,4440,4440,4440,4440,0
|
|
20250121,195200,516016830,4440,4440,4440,4440,0
|
|
20250121,195100,516016830,4440,4440,4440,4440,0
|
|
20250121,195000,516016830,4440,4440,4440,4440,0
|
|
20250121,194900,516016830,4440,4440,4440,4440,0
|
|
20250121,194800,516016830,4440,4440,4440,4440,0
|
|
20250121,194700,516016830,4440,4440,4440,4440,0
|
|
20250121,194600,516016830,4440,4440,4440,4440,0
|
|
20250121,194500,516016830,4440,4440,4440,4440,0
|
|
20250121,194400,516016830,4440,4440,4440,4440,0
|
|
20250121,194300,516016830,4440,4440,4440,4440,0
|
|
20250121,194200,516016830,4440,4440,4440,4440,0
|
|
20250121,194100,516016830,4440,4440,4440,4440,0
|
|
20250121,194000,516016830,4440,4440,4440,4440,0
|
|
20250121,193900,516016830,4440,4440,4440,4440,0
|
|
20250121,193800,516016830,4440,4440,4440,4440,0
|
|
20250121,193700,516016830,4440,4440,4440,4440,0
|
|
20250121,193600,516016830,4440,4440,4440,4440,643
|
|
20250121,193500,516016830,4440,4440,4440,4440,0
|
|
20250121,193400,516016830,4440,4440,4440,4440,0
|
|
20250121,193300,516016830,4440,4440,4440,4440,0
|
|
20250121,193200,516016830,4440,4440,4440,4440,0
|
|
20250121,193100,516016830,4440,4440,4440,4440,0
|
|
20250121,193000,516016830,4440,4440,4440,4440,0
|
|
20250121,192900,516016830,4440,4440,4440,4440,0
|
|
20250121,192800,516016830,4440,4440,4440,4440,0
|
|
20250121,192700,516016830,4440,4440,4440,4440,0
|
|
20250121,192600,516016830,4440,4440,4440,4440,0
|
|
20250121,192500,516016830,4440,4440,4440,4440,0
|
|
20250121,192400,516016830,4440,4440,4440,4440,0
|
|
20250121,192300,516016830,4440,4440,4440,4440,0
|
|
20250121,192200,516016830,4440,4440,4440,4440,0
|
|
20250121,192100,516016830,4440,4440,4440,4440,0
|
|
20250121,192000,516016830,4440,4440,4440,4440,0
|
|
20250121,191900,516016830,4440,4440,4440,4440,0
|
|
20250121,191800,516016830,4440,4440,4440,4440,0
|
|
20250121,191700,516016830,4440,4440,4440,4440,0
|
|
20250121,191600,516016830,4440,4440,4440,4440,0
|
|
20250121,191500,516016830,4440,4440,4440,4440,0
|
|
20250121,191400,516016830,4440,4440,4440,4440,0
|
|
20250121,191300,516016830,4440,4440,4440,4440,0
|
|
20250121,191200,516016830,4440,4440,4440,4440,0
|
|
20250121,191100,516016830,4440,4440,4440,4440,0
|
|
20250121,191000,516016830,4440,4440,4440,4440,0
|
|
20250121,190900,516016830,4440,4440,4440,4440,0
|
|
20250121,190800,516016830,4440,4440,4440,4440,0
|
|
20250121,190700,516016830,4440,4440,4440,4440,0
|
|
20250121,190600,516016830,4440,4440,4440,4440,643
|
|
20250121,190500,516016830,4440,4440,4440,4440,0
|
|
20250121,190400,516016830,4440,4440,4440,4440,0
|
|
20250121,190300,516016830,4440,4440,4440,4440,0
|
|
20250121,190200,516016830,4440,4440,4440,4440,0
|
|
20250121,190100,516016830,4440,4440,4440,4440,0
|
|
20250121,190000,516016830,4440,4440,4440,4440,0
|
|
20250121,185900,516016830,4440,4440,4440,4440,0
|
|
20250121,185800,516016830,4440,4440,4440,4440,0
|
|
20250121,185700,516016830,4440,4440,4440,4440,0
|
|
20250121,185600,516016830,4440,4440,4440,4440,0
|
|
20250121,185500,516016830,4440,4440,4440,4440,0
|
|
20250121,185400,516016830,4440,4440,4440,4440,0
|
|
20250121,185300,516016830,4440,4440,4440,4440,0
|
|
20250121,185200,516016830,4440,4440,4440,4440,0
|
|
20250121,185100,516016830,4440,4440,4440,4440,0
|
|
20250121,185000,516016830,4440,4440,4440,4440,0
|
|
20250121,184900,516016830,4440,4440,4440,4440,0
|
|
20250121,184800,516016830,4440,4440,4440,4440,0
|
|
20250121,184700,516016830,4440,4440,4440,4440,0
|
|
20250121,184600,516016830,4440,4440,4440,4440,0
|
|
20250121,184500,516016830,4440,4440,4440,4440,0
|
|
20250121,184400,516016830,4440,4440,4440,4440,0
|
|
20250121,184300,516016830,4440,4440,4440,4440,0
|
|
20250121,184200,516016830,4440,4440,4440,4440,0
|
|
20250121,184100,516016830,4440,4440,4440,4440,0
|
|
20250121,184000,516016830,4440,4440,4440,4440,0
|
|
20250121,183900,516016830,4440,4440,4440,4440,0
|
|
20250121,183800,516016830,4440,4440,4440,4440,0
|
|
20250121,183700,516016830,4440,4440,4440,4440,0
|
|
20250121,183600,516016830,4440,4440,4440,4440,643
|
|
20250121,183500,516016830,4440,4440,4440,4440,0
|
|
20250121,183400,516016830,4440,4440,4440,4440,0
|
|
20250121,183300,516016830,4440,4440,4440,4440,0
|
|
20250121,183200,516016830,4440,4440,4440,4440,0
|
|
20250121,183100,516016830,4440,4440,4440,4440,0
|
|
20250121,183000,516016830,4440,4440,4440,4440,0
|
|
20250121,182900,516016830,4440,4440,4440,4440,0
|
|
20250121,182800,516016830,4440,4440,4440,4440,0
|
|
20250121,182700,516016830,4440,4440,4440,4440,0
|
|
20250121,182600,516016830,4440,4440,4440,4440,0
|
|
20250121,182500,516016830,4440,4440,4440,4440,0
|
|
20250121,182400,516016830,4440,4440,4440,4440,0
|
|
20250121,182300,516016830,4440,4440,4440,4440,0
|
|
20250121,182200,516016830,4440,4440,4440,4440,0
|
|
20250121,182100,516016830,4440,4440,4440,4440,0
|
|
20250121,182000,516016830,4440,4440,4440,4440,0
|
|
20250121,181900,516016830,4440,4440,4440,4440,0
|
|
20250121,181800,516016830,4440,4440,4440,4440,0
|
|
20250121,181700,516016830,4440,4440,4440,4440,0
|
|
20250121,181600,516016830,4440,4440,4440,4440,0
|
|
20250121,181500,516016830,4440,4440,4440,4440,0
|
|
20250121,181400,516016830,4440,4440,4440,4440,0
|
|
20250121,181300,516016830,4440,4440,4440,4440,0
|
|
20250121,181200,516016830,4440,4440,4440,4440,0
|
|
20250121,181100,516016830,4440,4440,4440,4440,0
|
|
20250121,181000,516016830,4440,4440,4440,4440,0
|
|
20250121,180900,516016830,4440,4440,4440,4440,0
|
|
20250121,180800,516016830,4440,4440,4440,4440,0
|
|
20250121,180700,516016830,4440,4440,4440,4440,0
|
|
20250121,180600,516016830,4440,4440,4440,4440,643
|
|
20250121,180500,516016830,4440,4440,4440,4440,0
|
|
20250121,180400,516016830,4440,4440,4440,4440,0
|
|
20250121,180300,516016830,4440,4440,4440,4440,0
|
|
20250121,180200,516016830,4440,4440,4440,4440,0
|
|
20250121,180100,516016830,4440,4440,4440,4440,0
|
|
20250121,180000,516016830,4440,4440,4440,4440,0
|
|
20250121,175900,516016830,4440,4440,4440,4440,0
|
|
20250121,175800,516016830,4440,4440,4440,4440,0
|
|
20250121,175700,516016830,4440,4440,4440,4440,0
|
|
20250121,175600,516016830,4440,4440,4440,4440,0
|
|
20250121,175500,516016830,4440,4440,4440,4440,0
|
|
20250121,175400,516016830,4440,4440,4440,4440,0
|
|
20250121,175300,516016830,4440,4440,4440,4440,0
|
|
20250121,175200,516016830,4440,4440,4440,4440,0
|
|
20250121,175100,516016830,4440,4440,4440,4440,0
|
|
20250121,175000,516016830,4440,4440,4440,4440,0
|
|
20250121,174900,516016830,4440,4440,4440,4440,0
|
|
20250121,174800,516016830,4440,4440,4440,4440,0
|
|
20250121,174700,516016830,4440,4440,4440,4440,0
|
|
20250121,174600,516016830,4440,4440,4440,4440,0
|
|
20250121,174500,516016830,4440,4440,4440,4440,0
|
|
20250121,174400,516016830,4440,4440,4440,4440,0
|
|
20250121,174300,516016830,4440,4440,4440,4440,0
|
|
20250121,174200,516016830,4440,4440,4440,4440,0
|
|
20250121,174100,516016830,4440,4440,4440,4440,0
|
|
20250121,174000,516016830,4440,4440,4440,4440,0
|
|
20250121,173900,516016830,4440,4440,4440,4440,0
|
|
20250121,173800,516016830,4440,4440,4440,4440,0
|
|
20250121,173700,516016830,4440,4440,4440,4440,0
|
|
20250121,173600,516016830,4440,4440,4440,4440,643
|
|
20250121,173500,516016830,4440,4440,4440,4440,0
|
|
20250121,173400,516016830,4440,4440,4440,4440,0
|
|
20250121,173300,516016830,4440,4440,4440,4440,0
|
|
20250121,173200,516016830,4440,4440,4440,4440,0
|
|
20250121,173100,516016830,4440,4440,4440,4440,0
|
|
20250121,173000,516016830,4440,4440,4440,4440,0
|
|
20250121,172900,516016830,4440,4440,4440,4440,0
|
|
20250121,172800,516016830,4440,4440,4440,4440,0
|
|
20250121,172700,516016830,4440,4440,4440,4440,0
|
|
20250121,172600,516016830,4440,4440,4440,4440,0
|
|
20250121,172500,516016830,4440,4440,4440,4440,0
|
|
20250121,172400,516016830,4440,4440,4440,4440,0
|
|
20250121,172300,516016830,4440,4440,4440,4440,0
|
|
20250121,172200,516016830,4440,4440,4440,4440,0
|
|
20250121,172100,516016830,4440,4440,4440,4440,0
|
|
20250121,172000,516016830,4440,4440,4440,4440,0
|
|
20250121,171900,516016830,4440,4440,4440,4440,0
|
|
20250121,171800,516016830,4440,4440,4440,4440,0
|
|
20250121,171700,516016830,4440,4440,4440,4440,0
|
|
20250121,171600,516016830,4440,4440,4440,4440,0
|
|
20250121,171500,516016830,4440,4440,4440,4440,0
|
|
20250121,171400,516016830,4440,4440,4440,4440,0
|
|
20250121,171300,516016830,4440,4440,4440,4440,0
|
|
20250121,171200,516016830,4440,4440,4440,4440,0
|
|
20250121,171100,516016830,4440,4440,4440,4440,0
|
|
20250121,171000,516016830,4440,4440,4440,4440,0
|
|
20250121,170900,516016830,4440,4440,4440,4440,0
|
|
20250121,170800,516016830,4440,4440,4440,4440,0
|
|
20250121,170700,516016830,4440,4440,4440,4440,0
|
|
20250121,170600,516016830,4440,4440,4440,4440,643
|
|
20250121,170500,516016830,4440,4440,4440,4440,0
|
|
20250121,170400,516016830,4440,4440,4440,4440,0
|
|
20250121,170300,516016830,4440,4440,4440,4440,0
|
|
20250121,170200,516016830,4440,4440,4440,4440,0
|
|
20250121,170100,516016830,4440,4440,4440,4440,0
|
|
20250121,170000,516016830,4440,4440,4440,4440,0
|
|
20250121,165900,516016830,4440,4440,4440,4440,0
|
|
20250121,165800,516016830,4440,4440,4440,4440,0
|
|
20250121,165700,516016830,4440,4440,4440,4440,0
|
|
20250121,165600,516016830,4440,4440,4440,4440,0
|
|
20250121,165500,516016830,4440,4440,4440,4440,0
|
|
20250121,165400,516016830,4440,4440,4440,4440,0
|
|
20250121,165300,516016830,4440,4440,4440,4440,0
|
|
20250121,165200,516016830,4440,4440,4440,4440,0
|
|
20250121,165100,516016830,4440,4440,4440,4440,0
|
|
20250121,165000,516016830,4440,4440,4440,4440,0
|
|
20250121,164900,516016830,4440,4440,4440,4440,0
|
|
20250121,164800,516016830,4440,4440,4440,4440,0
|
|
20250121,164700,516016830,4440,4440,4440,4440,0
|
|
20250121,164600,516016830,4440,4440,4440,4440,0
|
|
20250121,164500,516016830,4440,4440,4440,4440,0
|
|
20250121,164400,516016830,4440,4440,4440,4440,0
|
|
20250121,164300,516016830,4440,4440,4440,4440,0
|
|
20250121,164200,516016830,4440,4440,4440,4440,0
|
|
20250121,164100,516016830,4440,4440,4440,4440,0
|
|
20250121,164000,516016830,4440,4440,4440,4440,0
|
|
20250121,163900,516016830,4440,4440,4440,4440,0
|
|
20250121,163800,516016830,4440,4440,4440,4440,0
|
|
20250121,163700,516016830,4440,4440,4440,4440,0
|
|
20250121,163600,516016830,4440,4440,4440,4440,643
|
|
20250121,163500,516016830,4440,4440,4440,4440,0
|
|
20250121,163400,516016830,4440,4440,4440,4440,0
|
|
20250121,163300,516016830,4440,4440,4440,4440,0
|
|
20250121,163200,516016830,4440,4440,4440,4440,0
|
|
20250121,163100,516016830,4440,4440,4440,4440,0
|
|
20250121,163000,516016830,4440,4440,4440,4440,0
|
|
20250121,162900,516016830,4440,4440,4440,4440,0
|
|
20250121,162800,516016830,4440,4440,4440,4440,0
|
|
20250121,162700,516016830,4440,4440,4440,4440,0
|
|
20250121,162600,516016830,4440,4440,4440,4440,0
|
|
20250121,162500,516016830,4440,4440,4440,4440,0
|
|
20250121,162400,516016830,4440,4440,4440,4440,0
|
|
20250121,162300,516016830,4440,4440,4440,4440,0
|
|
20250121,162200,516016830,4440,4440,4440,4440,0
|
|
20250121,162100,516016830,4440,4440,4440,4440,0
|
|
20250121,162000,516016830,4440,4440,4440,4440,0
|
|
20250121,161900,516016830,4440,4440,4440,4440,0
|
|
20250121,161800,516016830,4440,4440,4440,4440,0
|
|
20250121,161700,516016830,4440,4440,4440,4440,0
|
|
20250121,161600,516016830,4440,4440,4440,4440,0
|
|
20250121,161500,516016830,4440,4440,4440,4440,0
|
|
20250121,161400,516016830,4440,4440,4440,4440,0
|
|
20250121,161300,516016830,4440,4440,4440,4440,0
|
|
20250121,161200,516016830,4440,4440,4440,4440,0
|
|
20250121,161100,516016830,4440,4440,4440,4440,0
|
|
20250121,161000,516016830,4440,4440,4440,4440,0
|
|
20250121,160900,516016830,4440,4440,4440,4440,0
|
|
20250121,160800,516016830,4440,4440,4440,4440,0
|
|
20250121,160700,516016830,4440,4440,4440,4440,0
|
|
20250121,160600,516016830,4440,4440,4440,4440,643
|
|
20250121,160500,516016830,4440,4440,4440,4440,0
|
|
20250121,160400,516016830,4440,4440,4440,4440,0
|
|
20250121,160300,516016830,4440,4440,4440,4440,0
|
|
20250121,160200,516016830,4440,4440,4440,4440,0
|
|
20250121,160100,516016830,4440,4440,4440,4440,0
|
|
20250121,160000,516016830,4440,4440,4440,4440,0
|
|
20250121,155900,516016830,4440,4440,4440,4440,0
|
|
20250121,155800,516016830,4440,4440,4440,4440,0
|
|
20250121,155700,516016830,4440,4440,4440,4440,0
|
|
20250121,155600,516016830,4440,4440,4440,4440,0
|
|
20250121,155500,516016830,4440,4440,4440,4440,0
|
|
20250121,155400,516016830,4440,4440,4440,4440,0
|
|
20250121,155300,516016830,4440,4440,4440,4440,0
|
|
20250121,155200,516016830,4440,4440,4440,4440,0
|
|
20250121,155100,516016830,4440,4440,4440,4440,0
|
|
20250121,155000,516016830,4440,4440,4440,4440,0
|
|
20250121,154900,516016830,4440,4440,4440,4440,0
|
|
20250121,154800,516016830,4440,4440,4440,4440,0
|
|
20250121,154700,516016830,4440,4440,4440,4440,0
|
|
20250121,154600,516016830,4440,4440,4440,4440,0
|
|
20250121,154500,516016830,4440,4440,4440,4440,0
|
|
20250121,154400,516016830,4440,4440,4440,4440,0
|
|
20250121,154300,516016830,4440,4440,4440,4440,0
|
|
20250121,154200,516016830,4440,4440,4440,4440,0
|
|
20250121,154100,516016830,4440,4440,4440,4440,0
|
|
20250121,154000,516016830,4440,4440,4440,4440,0
|
|
20250121,153900,516016830,4440,4440,4440,4440,0
|
|
20250121,153800,516016830,4440,4440,4440,4440,0
|
|
20250121,153700,516016830,4440,4440,4440,4440,0
|
|
20250121,153600,516016830,4440,4440,4440,4440,643
|
|
20250121,153500,516016830,4440,4440,4440,4440,0
|
|
20250121,153400,516016830,4440,4440,4440,4440,0
|
|
20250121,153300,516016830,4440,4440,4440,4440,0
|
|
20250121,153200,516016830,4440,4440,4440,4440,0
|
|
20250121,153100,516016830,4440,4440,4440,4440,0
|
|
20250121,153000,516016830,4440,4440,4440,4440,643
|
|
20250121,152900,513161910,4440,4440,4440,4440,0
|
|
20250121,152800,513161910,4440,4440,4440,4440,0
|
|
20250121,152700,513161910,4440,4440,4440,4440,0
|
|
20250121,152600,513161910,4440,4440,4440,4440,0
|
|
20250121,152500,513161910,4440,4440,4440,4440,0
|
|
20250121,152400,513161910,4440,4440,4440,4440,0
|
|
20250121,152300,513161910,4440,4440,4440,4440,0
|
|
20250121,152200,513161910,4440,4440,4440,4440,0
|
|
20250121,152100,513161910,4440,4440,4440,4440,0
|
|
20250121,152000,513161910,4440,4440,4440,4440,0
|
|
20250121,151900,513161910,4440,4440,4440,4440,1167
|
|
20250121,151800,507980430,4435,4435,4435,4435,636
|
|
20250121,151700,505159770,4435,4435,4435,4435,0
|
|
20250121,151600,505159770,4435,4435,4435,4435,46
|
|
20250121,151500,504955760,4435,4435,4435,4435,46
|
|
20250121,151400,504751750,4435,4435,4435,4435,30
|
|
20250121,151300,504618700,4435,4435,4435,4435,37
|
|
20250121,151200,504454605,4435,4430,4435,4430,219
|
|
20250121,151100,503484275,4430,4430,4430,4430,2
|
|
20250121,151000,503475415,4430,4435,4435,4430,139
|
|
20250121,150900,502859145,4435,4435,4435,4435,0
|
|
20250121,150800,502859145,4435,4435,4435,4435,0
|
|
20250121,150700,502859145,4435,4420,4435,4420,34
|
|
20250121,150600,502708700,4435,4435,4435,4435,39
|
|
20250121,150500,502535735,4435,4435,4435,4435,2
|
|
20250121,150400,502526865,4435,4435,4435,4435,42
|
|
20250121,150300,502340595,4435,4435,4435,4435,0
|
|
20250121,150200,502340595,4435,4435,4435,4435,16
|
|
20250121,150100,502269635,4440,4440,4440,4440,0
|
|
20250121,150000,502269635,4440,4440,4440,4440,0
|
|
20250121,145900,502269635,4440,4430,4440,4420,812
|
|
20250121,145800,498679940,4435,4435,4435,4435,0
|
|
20250121,145700,498679940,4435,4435,4435,4435,0
|
|
20250121,145600,498679940,4435,4435,4435,4435,101
|
|
20250121,145500,498232005,4440,4440,4440,4440,0
|
|
20250121,145400,498232005,4440,4440,4440,4440,0
|
|
20250121,145300,498232005,4440,4440,4440,4440,0
|
|
20250121,145200,498232005,4440,4440,4440,4440,506
|
|
20250121,145100,495985365,4475,4475,4475,4475,9
|
|
20250121,145000,495945090,4440,4450,4450,4440,54
|
|
20250121,144900,495704805,4450,4460,4460,4450,74
|
|
20250121,144800,495375075,4475,4475,4475,4475,3107
|
|
20250121,144700,481471250,4475,4475,4480,4475,1339
|
|
20250121,144600,475478040,4475,4475,4475,4475,24
|
|
20250121,144500,475370640,4480,4480,4480,4480,0
|
|
20250121,144400,475370640,4480,4480,4480,4480,0
|
|
20250121,144300,475370640,4480,4480,4480,4480,22
|
|
20250121,144200,475272080,4480,4480,4480,4480,1
|
|
20250121,144100,475267600,4460,4460,4460,4460,7
|
|
20250121,144000,475236380,4480,4475,4480,4475,735
|
|
20250121,143900,471947250,4480,4475,4480,4475,100
|
|
20250121,143800,471499670,4475,4475,4475,4450,36
|
|
20250121,143700,471338595,4450,4450,4450,4450,302
|
|
20250121,143600,469994695,4480,4480,4480,4480,1
|
|
20250121,143500,469990215,4450,4455,4480,4450,609
|
|
20250121,143400,467280100,4480,4450,4480,4450,2
|
|
20250121,143300,467271170,4480,4450,4480,4450,4
|
|
20250121,143200,467253310,4480,4475,4480,4450,1111
|
|
20250121,143100,462300900,4465,4475,4475,4465,8
|
|
20250121,143000,462265160,4460,4460,4460,4460,1
|
|
20250121,142900,462260700,4480,4460,4480,4460,2
|
|
20250121,142800,462251760,4480,4465,4480,4460,1285
|
|
20250121,142700,456504155,4465,4475,4480,4465,1004
|
|
20250121,142600,452021230,4475,4475,4475,4465,67
|
|
20250121,142500,451721855,4480,4480,4480,4480,0
|
|
20250121,142400,451721855,4480,4480,4480,4480,0
|
|
20250121,142300,451721855,4480,4475,4480,4455,817
|
|
20250121,142200,448061975,4455,4480,4480,4455,314
|
|
20250121,142100,446660690,4470,4480,4480,4470,91
|
|
20250121,142000,446253390,4480,4475,4480,4475,50
|
|
20250121,141900,446029585,4460,4460,4460,4460,112
|
|
20250121,141800,445530065,4475,4475,4475,4475,33
|
|
20250121,141700,445382390,4480,4480,4480,4480,0
|
|
20250121,141600,445382390,4480,4480,4480,4480,6
|
|
20250121,141500,445355510,4480,4480,4480,4480,0
|
|
20250121,141400,445355510,4480,4480,4480,4480,1
|
|
20250121,141300,445351030,4455,4460,4485,4455,2089
|
|
20250121,141200,436043930,4485,4485,4485,4485,0
|
|
20250121,141100,436043930,4485,4485,4485,4485,1
|
|
20250121,141000,436039445,4460,4460,4460,4460,1
|
|
20250121,140900,436034985,4485,4485,4485,4485,0
|
|
20250121,140800,436034985,4485,4485,4485,4485,30
|
|
20250121,140700,435900435,4485,4485,4485,4485,3
|
|
20250121,140600,435886980,4485,4485,4485,4485,0
|
|
20250121,140500,435886980,4485,4485,4485,4485,400
|
|
20250121,140400,434092980,4485,4480,4485,4480,1153
|
|
20250121,140300,428921790,4485,4485,4485,4485,105
|
|
20250121,140200,428450865,4485,4485,4485,4475,36
|
|
20250121,140100,428289425,4485,4480,4485,4480,193
|
|
20250121,140000,427424780,4485,4485,4485,4485,1
|
|
20250121,135900,427420295,4435,4435,4435,4435,1
|
|
20250121,135800,427415860,4495,4495,4495,4460,1809
|
|
20250121,135700,419342405,4495,4490,4495,4490,33
|
|
20250121,135600,419194220,4495,4455,4495,4455,5290
|
|
20250121,135500,395541345,4455,4440,4455,4440,2300
|
|
20250121,135400,385312555,4440,4435,4440,4435,377
|
|
20250121,135300,383639095,4430,4430,4430,4430,0
|
|
20250121,135200,383639095,4430,4430,4430,4430,0
|
|
20250121,135100,383639095,4430,4430,4430,4430,0
|
|
20250121,135000,383639095,4430,4430,4430,4430,500
|
|
20250121,134900,381424095,4430,4430,4430,4430,0
|
|
20250121,134800,381424095,4430,4430,4430,4430,0
|
|
20250121,134700,381424095,4430,4430,4430,4430,0
|
|
20250121,134600,381424095,4430,4430,4430,4430,0
|
|
20250121,134500,381424095,4430,4430,4430,4430,1
|
|
20250121,134400,381419665,4405,4405,4405,4405,8
|
|
20250121,134300,381384425,4430,4430,4430,4430,0
|
|
20250121,134200,381384425,4430,4430,4430,4430,0
|
|
20250121,134100,381384425,4430,4430,4430,4430,1
|
|
20250121,134000,381379995,4410,4410,4410,4410,0
|
|
20250121,133900,381379995,4410,4410,4410,4410,0
|
|
20250121,133800,381379995,4410,4410,4410,4410,0
|
|
20250121,133700,381379995,4410,4410,4410,4410,721
|
|
20250121,133600,378200385,4430,4430,4430,4430,0
|
|
20250121,133500,378200385,4430,4430,4430,4430,0
|
|
20250121,133400,378200385,4430,4430,4430,4430,0
|
|
20250121,133300,378200385,4430,4430,4430,4430,0
|
|
20250121,133200,378200385,4430,4430,4430,4430,0
|
|
20250121,133100,378200385,4430,4430,4430,4430,2
|
|
20250121,133000,378191525,4425,4425,4425,4425,0
|
|
20250121,132900,378191525,4425,4425,4425,4425,200
|
|
20250121,132800,377306525,4425,4425,4425,4425,1
|
|
20250121,132700,377302100,4400,4410,4410,4400,485
|
|
20250121,132600,375165805,4430,4430,4430,4430,800
|
|
20250121,132500,371621805,4430,4430,4430,4430,0
|
|
20250121,132400,371621805,4430,4430,4430,4430,0
|
|
20250121,132300,371621805,4430,4430,4430,4430,0
|
|
20250121,132200,371621805,4430,4430,4430,4430,0
|
|
20250121,132100,371621805,4430,4430,4430,4430,20
|
|
20250121,132000,371533205,4435,4435,4435,4435,0
|
|
20250121,131900,371533205,4435,4435,4435,4435,0
|
|
20250121,131800,371533205,4435,4435,4435,4435,0
|
|
20250121,131700,371533205,4435,4435,4435,4435,0
|
|
20250121,131600,371533205,4435,4435,4435,4435,1
|
|
20250121,131500,371528770,4410,4410,4410,4410,0
|
|
20250121,131400,371528770,4410,4410,4410,4410,0
|
|
20250121,131300,371528770,4410,4410,4410,4410,8
|
|
20250121,131200,371493490,4435,4435,4435,4435,0
|
|
20250121,131100,371493490,4435,4435,4435,4435,226
|
|
20250121,131000,370491180,4435,4435,4435,4435,0
|
|
20250121,130900,370491180,4435,4435,4435,4435,0
|
|
20250121,130800,370491180,4435,4435,4435,4435,0
|
|
20250121,130700,370491180,4435,4435,4435,4435,0
|
|
20250121,130600,370491180,4435,4435,4435,4435,20
|
|
20250121,130500,370402480,4435,4435,4435,4435,0
|
|
20250121,130400,370402480,4435,4435,4435,4435,0
|
|
20250121,130300,370402480,4435,4435,4435,4435,0
|
|
20250121,130200,370402480,4435,4435,4435,4435,0
|
|
20250121,130100,370402480,4435,4405,4435,4405,339
|
|
20250121,130000,368909155,4445,4445,4445,4445,0
|
|
20250121,125900,368909155,4445,4445,4445,4445,0
|
|
20250121,125800,368909155,4445,4445,4445,4445,0
|
|
20250121,125700,368909155,4445,4445,4445,4445,0
|
|
20250121,125600,368909155,4445,4445,4445,4445,6
|
|
20250121,125500,368882485,4445,4445,4445,4445,0
|
|
20250121,125400,368882485,4445,4445,4445,4445,0
|
|
20250121,125300,368882485,4445,4425,4445,4425,100
|
|
20250121,125200,368439845,4425,4425,4425,4425,0
|
|
20250121,125100,368439845,4425,4425,4425,4425,0
|
|
20250121,125000,368439845,4425,4425,4425,4425,0
|
|
20250121,124900,368439845,4425,4425,4425,4425,0
|
|
20250121,124800,368439845,4425,4425,4425,4425,1
|
|
20250121,124700,368435420,4425,4425,4425,4425,1
|
|
20250121,124600,368430995,4400,4400,4400,4400,235
|
|
20250121,124500,367396995,4420,4420,4420,4420,0
|
|
20250121,124400,367396995,4420,4420,4420,4420,0
|
|
20250121,124300,367396995,4420,4420,4420,4420,0
|
|
20250121,124200,367396995,4420,4420,4420,4420,0
|
|
20250121,124100,367396995,4420,4420,4420,4420,0
|
|
20250121,124000,367396995,4420,4405,4420,4400,11
|
|
20250121,123900,367348555,4420,4405,4420,4405,103
|
|
20250121,123800,366893370,4400,4405,4405,4395,682
|
|
20250121,123700,363894895,4415,4415,4415,4415,0
|
|
20250121,123600,363894895,4415,4415,4415,4415,0
|
|
20250121,123500,363894895,4415,4415,4415,4415,30
|
|
20250121,123400,363762445,4415,4415,4415,4415,21
|
|
20250121,123300,363669730,4400,4410,4410,4400,2801
|
|
20250121,123200,351336510,4425,4425,4425,4425,1
|
|
20250121,123100,351332085,4425,4425,4425,4425,0
|
|
20250121,123000,351332085,4425,4425,4425,4425,1
|
|
20250121,122900,351327660,4425,4425,4425,4425,0
|
|
20250121,122800,351327660,4425,4425,4425,4425,0
|
|
20250121,122700,351327660,4425,4425,4425,4425,0
|
|
20250121,122600,351327660,4425,4425,4425,4425,0
|
|
20250121,122500,351327660,4425,4425,4425,4425,0
|
|
20250121,122400,351327660,4425,4425,4425,4425,0
|
|
20250121,122300,351327660,4425,4425,4425,4425,1
|
|
20250121,122200,351323235,4405,4415,4415,4405,1000
|
|
20250121,122100,346913980,4445,4445,4445,4445,0
|
|
20250121,122000,346913980,4445,4445,4445,4445,0
|
|
20250121,121900,346913980,4445,4445,4445,4445,7
|
|
20250121,121800,346882865,4445,4445,4445,4445,39
|
|
20250121,121700,346709510,4415,4415,4415,4415,0
|
|
20250121,121600,346709510,4415,4415,4415,4415,5
|
|
20250121,121500,346687435,4445,4445,4445,4445,0
|
|
20250121,121400,346687435,4445,4445,4445,4445,1
|
|
20250121,121300,346682990,4415,4415,4415,4415,1
|
|
20250121,121200,346678575,4445,4445,4445,4445,0
|
|
20250121,121100,346678575,4445,4445,4445,4445,0
|
|
20250121,121000,346678575,4445,4445,4445,4445,34
|
|
20250121,120900,346527445,4445,4445,4445,4445,0
|
|
20250121,120800,346527445,4445,4445,4445,4445,0
|
|
20250121,120700,346527445,4445,4445,4445,4445,0
|
|
20250121,120600,346527445,4445,4440,4445,4440,450
|
|
20250121,120500,344527855,4440,4440,4440,4440,34
|
|
20250121,120400,344376895,4440,4440,4440,4440,0
|
|
20250121,120300,344376895,4440,4440,4440,4440,0
|
|
20250121,120200,344376895,4440,4440,4440,4440,0
|
|
20250121,120100,344376895,4440,4425,4440,4425,210
|
|
20250121,120000,343445665,4425,4425,4425,4425,34
|
|
20250121,115900,343295215,4425,4425,4425,4425,0
|
|
20250121,115800,343295215,4425,4425,4425,4425,0
|
|
20250121,115700,343295215,4425,4425,4425,4425,0
|
|
20250121,115600,343295215,4425,4425,4425,4425,0
|
|
20250121,115500,343295215,4425,4425,4425,4425,34
|
|
20250121,115400,343144765,4435,4435,4435,4435,0
|
|
20250121,115300,343144765,4435,4435,4435,4435,0
|
|
20250121,115200,343144765,4435,4435,4435,4435,0
|
|
20250121,115100,343144765,4435,4435,4435,4435,0
|
|
20250121,115000,343144765,4435,4435,4435,4435,0
|
|
20250121,114900,343144765,4435,4435,4435,4435,0
|
|
20250121,114800,343144765,4435,4435,4435,4435,0
|
|
20250121,114700,343144765,4435,4435,4435,4435,40
|
|
20250121,114600,342967365,4435,4435,4435,4435,0
|
|
20250121,114500,342967365,4435,4435,4435,4435,0
|
|
20250121,114400,342967365,4435,4435,4435,4435,0
|
|
20250121,114300,342967365,4435,4435,4435,4435,0
|
|
20250121,114200,342967365,4435,4435,4435,4435,0
|
|
20250121,114100,342967365,4435,4435,4435,4435,0
|
|
20250121,114000,342967365,4435,4435,4435,4435,2535
|
|
20250121,113900,331724640,4420,4420,4420,4420,0
|
|
20250121,113800,331724640,4420,4420,4420,4420,0
|
|
20250121,113700,331724640,4420,4420,4420,4420,0
|
|
20250121,113600,331724640,4420,4425,4425,4420,383
|
|
20250121,113500,330031605,4435,4435,4435,4435,0
|
|
20250121,113400,330031605,4435,4435,4435,4435,0
|
|
20250121,113300,330031605,4435,4435,4435,4435,0
|
|
20250121,113200,330031605,4435,4435,4435,4435,0
|
|
20250121,113100,330031605,4435,4435,4435,4435,0
|
|
20250121,113000,330031605,4435,4435,4435,4435,0
|
|
20250121,112900,330031605,4435,4435,4435,4435,0
|
|
20250121,112800,330031605,4435,4425,4435,4425,15
|
|
20250121,112700,329965130,4435,4435,4435,4435,0
|
|
20250121,112600,329965130,4435,4435,4435,4435,0
|
|
20250121,112500,329965130,4435,4435,4435,4435,200
|
|
20250121,112400,329078130,4435,4435,4435,4435,0
|
|
20250121,112300,329078130,4435,4430,4435,4430,3560
|
|
20250121,112200,313289730,4440,4440,4440,4440,0
|
|
20250121,112100,313289730,4440,4440,4440,4440,0
|
|
20250121,112000,313289730,4440,4440,4440,4440,0
|
|
20250121,111900,313289730,4440,4440,4440,4440,41
|
|
20250121,111800,313107690,4445,4445,4445,4445,0
|
|
20250121,111700,313107690,4445,4445,4445,4445,0
|
|
20250121,111600,313107690,4445,4445,4445,4445,0
|
|
20250121,111500,313107690,4445,4445,4445,4445,10
|
|
20250121,111400,313063240,4410,4410,4410,4410,237
|
|
20250121,111300,312018070,4410,4410,4410,4410,1
|
|
20250121,111200,312013660,4445,4445,4445,4445,0
|
|
20250121,111100,312013660,4445,4445,4445,4445,1
|
|
20250121,111000,312009215,4410,4410,4410,4410,1
|
|
20250121,110900,312004805,4445,4445,4445,4445,0
|
|
20250121,110800,312004805,4445,4445,4445,4445,0
|
|
20250121,110700,312004805,4445,4445,4445,4445,0
|
|
20250121,110600,312004805,4445,4420,4445,4420,69
|
|
20250121,110500,311699800,4420,4420,4420,4420,226
|
|
20250121,110400,310700880,4445,4445,4445,4445,0
|
|
20250121,110300,310700880,4445,4440,4445,4440,2158
|
|
20250121,110200,301118570,4440,4440,4440,4440,0
|
|
20250121,110100,301118570,4440,4440,4440,4440,0
|
|
20250121,110000,301118570,4440,4440,4440,4440,33
|
|
20250121,105900,300972050,4440,4440,4440,4440,4
|
|
20250121,105800,300954290,4410,4410,4410,4410,300
|
|
20250121,105700,299631290,4440,4440,4440,4440,0
|
|
20250121,105600,299631290,4440,4440,4440,4440,0
|
|
20250121,105500,299631290,4440,4440,4445,4440,326
|
|
20250121,105400,298183005,4410,4440,4440,4410,2
|
|
20250121,105300,298174155,4400,4400,4400,4400,20
|
|
20250121,105200,298086155,4440,4440,4440,4440,3
|
|
20250121,105100,298072835,4405,4405,4405,4405,566
|
|
20250121,105000,295579605,4450,4425,4450,4425,10553
|
|
20250121,104900,248771840,4425,4425,4425,4425,0
|
|
20250121,104800,248771840,4425,4425,4425,4425,0
|
|
20250121,104700,248771840,4425,4425,4425,4425,0
|
|
20250121,104600,248771840,4425,4425,4425,4425,0
|
|
20250121,104500,248771840,4425,4425,4425,4425,0
|
|
20250121,104400,248771840,4425,4395,4425,4395,29
|
|
20250121,104300,248644355,4425,4425,4425,4425,269
|
|
20250121,104200,247454030,4420,4420,4420,4420,50
|
|
20250121,104100,247233030,4425,4425,4425,4425,226
|
|
20250121,104000,246232980,4425,4415,4425,4410,4845
|
|
20250121,103900,224817580,4410,4410,4410,4410,0
|
|
20250121,103800,224817580,4410,4400,4410,4400,1151
|
|
20250121,103700,219746400,4405,4405,4405,4405,0
|
|
20250121,103600,219746400,4405,4405,4405,4405,27
|
|
20250121,103500,219627465,4400,4395,4400,4395,610
|
|
20250121,103400,216943965,4405,4405,4405,4405,85
|
|
20250121,103300,216569540,4405,4385,4405,4385,200
|
|
20250121,103200,215690310,4375,4380,4380,4370,4153
|
|
20250121,103100,197522375,4400,4400,4400,4400,0
|
|
20250121,103000,197522375,4400,4405,4405,4400,73
|
|
20250121,102900,197201160,4410,4410,4410,4410,0
|
|
20250121,102800,197201160,4410,4405,4410,4405,10
|
|
20250121,102700,197157065,4410,4400,4410,4400,7
|
|
20250121,102600,197126255,4375,4375,4375,4375,11
|
|
20250121,102500,197078130,4410,4410,4410,4410,0
|
|
20250121,102400,197078130,4410,4410,4410,4410,0
|
|
20250121,102300,197078130,4410,4400,4410,4400,3
|
|
20250121,102200,197064920,4375,4420,4420,4375,204
|
|
20250121,102100,196171775,4380,4390,4390,4380,1049
|
|
20250121,102000,191573645,4395,4395,4395,4395,11
|
|
20250121,101900,191525300,4420,4420,4420,4420,0
|
|
20250121,101800,191525300,4420,4420,4420,4420,2
|
|
20250121,101700,191516460,4425,4425,4425,4425,0
|
|
20250121,101600,191516460,4425,4425,4425,4425,0
|
|
20250121,101500,191516460,4425,4415,4425,4415,100
|
|
20250121,101400,191074730,4415,4425,4425,4365,6735
|
|
20250121,101300,161575130,4425,4415,4425,4415,1000
|
|
20250121,101200,157160110,4430,4430,4430,4430,0
|
|
20250121,101100,157160110,4430,4430,4430,4430,0
|
|
20250121,101000,157160110,4430,4400,4430,4400,101
|
|
20250121,100900,156715680,4430,4420,4430,4400,343
|
|
20250121,100800,155205090,4445,4445,4445,4445,0
|
|
20250121,100700,155205090,4445,4445,4445,4445,0
|
|
20250121,100600,155205090,4445,4445,4445,4445,0
|
|
20250121,100500,155205090,4445,4445,4445,4445,0
|
|
20250121,100400,155205090,4445,4445,4445,4445,0
|
|
20250121,100300,155205090,4445,4445,4445,4445,0
|
|
20250121,100200,155205090,4445,4445,4445,4445,0
|
|
20250121,100100,155205090,4445,4415,4445,4415,258
|
|
20250121,100000,154060825,4445,4445,4445,4445,0
|
|
20250121,095900,154060825,4445,4445,4445,4445,0
|
|
20250121,095800,154060825,4445,4445,4445,4445,1
|
|
20250121,095700,154056380,4445,4410,4445,4410,301
|
|
20250121,095600,152720410,4410,4405,4410,4395,4460
|
|
20250121,095500,133094780,4405,4405,4405,4405,10
|
|
20250121,095400,133050730,4410,4410,4410,4410,0
|
|
20250121,095300,133050730,4410,4410,4410,4410,851
|
|
20250121,095200,129297820,4430,4420,4430,4410,401
|
|
20250121,095100,127528380,4450,4430,4450,4430,117
|
|
20250121,095000,127010050,4435,4455,4455,4435,323
|
|
20250121,094900,125576970,4460,4455,4460,4455,1374
|
|
20250121,094800,119450320,4455,4450,4455,4450,2091
|
|
20250121,094700,110145265,4450,4435,4450,4435,3256
|
|
20250121,094600,95689635,4435,4435,4435,4435,259
|
|
20250121,094500,94540970,4435,4435,4440,4435,319
|
|
20250121,094400,93125650,4440,4440,4440,4440,5
|
|
20250121,094300,93103450,4440,4425,4440,4410,2346
|
|
20250121,094200,82742270,4445,4445,4445,4445,100
|
|
20250121,094100,82297770,4450,4450,4450,4450,67
|
|
20250121,094000,81999620,4450,4450,4450,4450,0
|
|
20250121,093900,81999620,4450,4445,4450,4445,541
|
|
20250121,093800,79594800,4445,4445,4445,4445,3
|
|
20250121,093700,79581465,4445,4445,4450,4415,65
|
|
20250121,093600,79293435,4450,4450,4450,4450,24
|
|
20250121,093500,79186635,4450,4445,4450,4445,798
|
|
20250121,093400,75638540,4445,4415,4445,4415,616
|
|
20250121,093300,72904820,4440,4440,4440,4440,0
|
|
20250121,093200,72904820,4440,4420,4440,4420,1166
|
|
20250121,093100,67743060,4420,4395,4420,4395,2
|
|
20250121,093000,67734245,4440,4440,4440,4440,0
|
|
20250121,092900,67734245,4440,4440,4440,4440,0
|
|
20250121,092800,67734245,4440,4440,4440,4440,60
|
|
20250121,092700,67467845,4395,4415,4440,4395,1205
|
|
20250121,092600,62148045,4415,4395,4415,4395,117
|
|
20250121,092500,61633810,4400,4415,4440,4400,3621
|
|
20250121,092400,45682830,4445,4405,4445,4405,1635
|
|
20250121,092300,38476250,4410,4440,4440,4410,1074
|
|
20250121,092200,33739290,4445,4445,4445,4445,0
|
|
20250121,092100,33739290,4445,4445,4445,4445,16
|
|
20250121,092000,33668170,4445,4395,4445,4395,204
|
|
20250121,091900,32768540,4395,4390,4395,4390,1515
|
|
20250121,091800,26111275,4390,4390,4390,4390,13
|
|
20250121,091700,26054205,4395,4360,4395,4355,1131
|
|
20250121,091600,21122495,4360,4365,4395,4360,874
|
|
20250121,091500,17311500,4360,4360,4360,4360,5
|
|
20250121,091400,17289700,4400,4420,4420,4365,255
|
|
20250121,091300,16175825,4390,4390,4390,4390,100
|
|
20250121,091200,15736825,4420,4420,4445,4420,14
|
|
20250121,091100,15674650,4445,4370,4445,4370,1482
|
|
20250121,091000,9198135,4380,4380,4380,4380,0
|
|
20250121,090900,9198135,4380,4380,4380,4380,1
|
|
20250121,090800,9193755,4380,4380,4380,4380,124
|
|
20250121,090700,8650635,4365,4370,4370,4365,51
|
|
20250121,090600,8427910,4380,4405,4405,4380,522
|
|
20250121,090500,6137275,4405,4405,4405,4405,400
|
|
20250121,090400,4375275,4405,4405,4405,4405,10
|
|
20250121,090300,4331225,4365,4365,4365,4365,0
|
|
20250121,090200,4331225,4365,4365,4365,4365,0
|
|
20250121,090100,4331225,4365,4405,4405,4365,942
|
|
20250121,090000,189955,4405,4420,4420,4405,43
|