699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,203600,493247430,4370,4370,4370,4370,2335
|
|
20250122,203500,493247430,4370,4370,4370,4370,0
|
|
20250122,203400,493247430,4370,4370,4370,4370,0
|
|
20250122,203300,493247430,4370,4370,4370,4370,0
|
|
20250122,203200,493247430,4370,4370,4370,4370,0
|
|
20250122,203100,493247430,4370,4370,4370,4370,0
|
|
20250122,203000,493247430,4370,4370,4370,4370,0
|
|
20250122,202900,493247430,4370,4370,4370,4370,0
|
|
20250122,202800,493247430,4370,4370,4370,4370,0
|
|
20250122,202700,493247430,4370,4370,4370,4370,0
|
|
20250122,202600,493247430,4370,4370,4370,4370,0
|
|
20250122,202500,493247430,4370,4370,4370,4370,0
|
|
20250122,202400,493247430,4370,4370,4370,4370,0
|
|
20250122,202300,493247430,4370,4370,4370,4370,0
|
|
20250122,202200,493247430,4370,4370,4370,4370,0
|
|
20250122,202100,493247430,4370,4370,4370,4370,0
|
|
20250122,202000,493247430,4370,4370,4370,4370,0
|
|
20250122,201900,493247430,4370,4370,4370,4370,0
|
|
20250122,201800,493247430,4370,4370,4370,4370,0
|
|
20250122,201700,493247430,4370,4370,4370,4370,0
|
|
20250122,201600,493247430,4370,4370,4370,4370,0
|
|
20250122,201500,493247430,4370,4370,4370,4370,0
|
|
20250122,201400,493247430,4370,4370,4370,4370,0
|
|
20250122,201300,493247430,4370,4370,4370,4370,0
|
|
20250122,201200,493247430,4370,4370,4370,4370,0
|
|
20250122,201100,493247430,4370,4370,4370,4370,0
|
|
20250122,201000,493247430,4370,4370,4370,4370,0
|
|
20250122,200900,493247430,4370,4370,4370,4370,0
|
|
20250122,200800,493247430,4370,4370,4370,4370,0
|
|
20250122,200700,493247430,4370,4370,4370,4370,0
|
|
20250122,200600,493247430,4370,4370,4370,4370,2335
|
|
20250122,200500,493247430,4370,4370,4370,4370,0
|
|
20250122,200400,493247430,4370,4370,4370,4370,0
|
|
20250122,200300,493247430,4370,4370,4370,4370,0
|
|
20250122,200200,493247430,4370,4370,4370,4370,0
|
|
20250122,200100,493247430,4370,4370,4370,4370,0
|
|
20250122,200000,493247430,4370,4370,4370,4370,0
|
|
20250122,195900,493247430,4370,4370,4370,4370,0
|
|
20250122,195800,493247430,4370,4370,4370,4370,0
|
|
20250122,195700,493247430,4370,4370,4370,4370,0
|
|
20250122,195600,493247430,4370,4370,4370,4370,0
|
|
20250122,195500,493247430,4370,4370,4370,4370,0
|
|
20250122,195400,493247430,4370,4370,4370,4370,0
|
|
20250122,195300,493247430,4370,4370,4370,4370,0
|
|
20250122,195200,493247430,4370,4370,4370,4370,0
|
|
20250122,195100,493247430,4370,4370,4370,4370,0
|
|
20250122,195000,493247430,4370,4370,4370,4370,0
|
|
20250122,194900,493247430,4370,4370,4370,4370,0
|
|
20250122,194800,493247430,4370,4370,4370,4370,0
|
|
20250122,194700,493247430,4370,4370,4370,4370,0
|
|
20250122,194600,493247430,4370,4370,4370,4370,0
|
|
20250122,194500,493247430,4370,4370,4370,4370,0
|
|
20250122,194400,493247430,4370,4370,4370,4370,0
|
|
20250122,194300,493247430,4370,4370,4370,4370,0
|
|
20250122,194200,493247430,4370,4370,4370,4370,0
|
|
20250122,194100,493247430,4370,4370,4370,4370,0
|
|
20250122,194000,493247430,4370,4370,4370,4370,0
|
|
20250122,193900,493247430,4370,4370,4370,4370,0
|
|
20250122,193800,493247430,4370,4370,4370,4370,0
|
|
20250122,193700,493247430,4370,4370,4370,4370,0
|
|
20250122,193600,493247430,4370,4370,4370,4370,2335
|
|
20250122,193500,493247430,4370,4370,4370,4370,0
|
|
20250122,193400,493247430,4370,4370,4370,4370,0
|
|
20250122,193300,493247430,4370,4370,4370,4370,0
|
|
20250122,193200,493247430,4370,4370,4370,4370,0
|
|
20250122,193100,493247430,4370,4370,4370,4370,0
|
|
20250122,193000,493247430,4370,4370,4370,4370,0
|
|
20250122,192900,493247430,4370,4370,4370,4370,0
|
|
20250122,192800,493247430,4370,4370,4370,4370,0
|
|
20250122,192700,493247430,4370,4370,4370,4370,0
|
|
20250122,192600,493247430,4370,4370,4370,4370,0
|
|
20250122,192500,493247430,4370,4370,4370,4370,0
|
|
20250122,192400,493247430,4370,4370,4370,4370,0
|
|
20250122,192300,493247430,4370,4370,4370,4370,0
|
|
20250122,192200,493247430,4370,4370,4370,4370,0
|
|
20250122,192100,493247430,4370,4370,4370,4370,0
|
|
20250122,192000,493247430,4370,4370,4370,4370,0
|
|
20250122,191900,493247430,4370,4370,4370,4370,0
|
|
20250122,191800,493247430,4370,4370,4370,4370,0
|
|
20250122,191700,493247430,4370,4370,4370,4370,0
|
|
20250122,191600,493247430,4370,4370,4370,4370,0
|
|
20250122,191500,493247430,4370,4370,4370,4370,0
|
|
20250122,191400,493247430,4370,4370,4370,4370,0
|
|
20250122,191300,493247430,4370,4370,4370,4370,0
|
|
20250122,191200,493247430,4370,4370,4370,4370,0
|
|
20250122,191100,493247430,4370,4370,4370,4370,0
|
|
20250122,191000,493247430,4370,4370,4370,4370,0
|
|
20250122,190900,493247430,4370,4370,4370,4370,0
|
|
20250122,190800,493247430,4370,4370,4370,4370,0
|
|
20250122,190700,493247430,4370,4370,4370,4370,0
|
|
20250122,190600,493247430,4370,4370,4370,4370,2335
|
|
20250122,190500,493247430,4370,4370,4370,4370,0
|
|
20250122,190400,493247430,4370,4370,4370,4370,0
|
|
20250122,190300,493247430,4370,4370,4370,4370,0
|
|
20250122,190200,493247430,4370,4370,4370,4370,0
|
|
20250122,190100,493247430,4370,4370,4370,4370,0
|
|
20250122,190000,493247430,4370,4370,4370,4370,0
|
|
20250122,185900,493247430,4370,4370,4370,4370,0
|
|
20250122,185800,493247430,4370,4370,4370,4370,0
|
|
20250122,185700,493247430,4370,4370,4370,4370,0
|
|
20250122,185600,493247430,4370,4370,4370,4370,0
|
|
20250122,185500,493247430,4370,4370,4370,4370,0
|
|
20250122,185400,493247430,4370,4370,4370,4370,0
|
|
20250122,185300,493247430,4370,4370,4370,4370,0
|
|
20250122,185200,493247430,4370,4370,4370,4370,0
|
|
20250122,185100,493247430,4370,4370,4370,4370,0
|
|
20250122,185000,493247430,4370,4370,4370,4370,0
|
|
20250122,184900,493247430,4370,4370,4370,4370,0
|
|
20250122,184800,493247430,4370,4370,4370,4370,0
|
|
20250122,184700,493247430,4370,4370,4370,4370,0
|
|
20250122,184600,493247430,4370,4370,4370,4370,0
|
|
20250122,184500,493247430,4370,4370,4370,4370,0
|
|
20250122,184400,493247430,4370,4370,4370,4370,0
|
|
20250122,184300,493247430,4370,4370,4370,4370,0
|
|
20250122,184200,493247430,4370,4370,4370,4370,0
|
|
20250122,184100,493247430,4370,4370,4370,4370,0
|
|
20250122,184000,493247430,4370,4370,4370,4370,0
|
|
20250122,183900,493247430,4370,4370,4370,4370,0
|
|
20250122,183800,493247430,4370,4370,4370,4370,0
|
|
20250122,183700,493247430,4370,4370,4370,4370,0
|
|
20250122,183600,493247430,4370,4370,4370,4370,2335
|
|
20250122,183500,493247430,4370,4370,4370,4370,0
|
|
20250122,183400,493247430,4370,4370,4370,4370,0
|
|
20250122,183300,493247430,4370,4370,4370,4370,0
|
|
20250122,183200,493247430,4370,4370,4370,4370,0
|
|
20250122,183100,493247430,4370,4370,4370,4370,0
|
|
20250122,183000,493247430,4370,4370,4370,4370,0
|
|
20250122,182900,493247430,4370,4370,4370,4370,0
|
|
20250122,182800,493247430,4370,4370,4370,4370,0
|
|
20250122,182700,493247430,4370,4370,4370,4370,0
|
|
20250122,182600,493247430,4370,4370,4370,4370,0
|
|
20250122,182500,493247430,4370,4370,4370,4370,0
|
|
20250122,182400,493247430,4370,4370,4370,4370,0
|
|
20250122,182300,493247430,4370,4370,4370,4370,0
|
|
20250122,182200,493247430,4370,4370,4370,4370,0
|
|
20250122,182100,493247430,4370,4370,4370,4370,0
|
|
20250122,182000,493247430,4370,4370,4370,4370,0
|
|
20250122,181900,493247430,4370,4370,4370,4370,0
|
|
20250122,181800,493247430,4370,4370,4370,4370,0
|
|
20250122,181700,493247430,4370,4370,4370,4370,0
|
|
20250122,181600,493247430,4370,4370,4370,4370,0
|
|
20250122,181500,493247430,4370,4370,4370,4370,0
|
|
20250122,181400,493247430,4370,4370,4370,4370,0
|
|
20250122,181300,493247430,4370,4370,4370,4370,0
|
|
20250122,181200,493247430,4370,4370,4370,4370,0
|
|
20250122,181100,493247430,4370,4370,4370,4370,0
|
|
20250122,181000,493247430,4370,4370,4370,4370,0
|
|
20250122,180900,493247430,4370,4370,4370,4370,0
|
|
20250122,180800,493247430,4370,4370,4370,4370,0
|
|
20250122,180700,493247430,4370,4370,4370,4370,0
|
|
20250122,180600,493247430,4370,4370,4370,4370,2335
|
|
20250122,180500,493247430,4370,4370,4370,4370,0
|
|
20250122,180400,493247430,4370,4370,4370,4370,0
|
|
20250122,180300,493247430,4370,4370,4370,4370,0
|
|
20250122,180200,493247430,4370,4370,4370,4370,0
|
|
20250122,180100,493247430,4370,4370,4370,4370,0
|
|
20250122,180000,493247430,4370,4370,4370,4370,0
|
|
20250122,175900,493247430,4370,4370,4370,4370,0
|
|
20250122,175800,493247430,4370,4370,4370,4370,0
|
|
20250122,175700,493247430,4370,4370,4370,4370,0
|
|
20250122,175600,493247430,4370,4370,4370,4370,0
|
|
20250122,175500,493247430,4370,4370,4370,4370,0
|
|
20250122,175400,493247430,4370,4370,4370,4370,0
|
|
20250122,175300,493247430,4370,4370,4370,4370,0
|
|
20250122,175200,493247430,4370,4370,4370,4370,0
|
|
20250122,175100,493247430,4370,4370,4370,4370,0
|
|
20250122,175000,493247430,4370,4370,4370,4370,0
|
|
20250122,174900,493247430,4370,4370,4370,4370,0
|
|
20250122,174800,493247430,4370,4370,4370,4370,0
|
|
20250122,174700,493247430,4370,4370,4370,4370,0
|
|
20250122,174600,493247430,4370,4370,4370,4370,0
|
|
20250122,174500,493247430,4370,4370,4370,4370,0
|
|
20250122,174400,493247430,4370,4370,4370,4370,0
|
|
20250122,174300,493247430,4370,4370,4370,4370,0
|
|
20250122,174200,493247430,4370,4370,4370,4370,0
|
|
20250122,174100,493247430,4370,4370,4370,4370,0
|
|
20250122,174000,493247430,4370,4370,4370,4370,0
|
|
20250122,173900,493247430,4370,4370,4370,4370,0
|
|
20250122,173800,493247430,4370,4370,4370,4370,0
|
|
20250122,173700,493247430,4370,4370,4370,4370,0
|
|
20250122,173600,493247430,4370,4370,4370,4370,2335
|
|
20250122,173500,493247430,4370,4370,4370,4370,0
|
|
20250122,173400,493247430,4370,4370,4370,4370,0
|
|
20250122,173300,493247430,4370,4370,4370,4370,0
|
|
20250122,173200,493247430,4370,4370,4370,4370,0
|
|
20250122,173100,493247430,4370,4370,4370,4370,0
|
|
20250122,173000,493247430,4370,4370,4370,4370,0
|
|
20250122,172900,493247430,4370,4370,4370,4370,0
|
|
20250122,172800,493247430,4370,4370,4370,4370,0
|
|
20250122,172700,493247430,4370,4370,4370,4370,0
|
|
20250122,172600,493247430,4370,4370,4370,4370,0
|
|
20250122,172500,493247430,4370,4370,4370,4370,0
|
|
20250122,172400,493247430,4370,4370,4370,4370,0
|
|
20250122,172300,493247430,4370,4370,4370,4370,0
|
|
20250122,172200,493247430,4370,4370,4370,4370,0
|
|
20250122,172100,493247430,4370,4370,4370,4370,0
|
|
20250122,172000,493247430,4370,4370,4370,4370,0
|
|
20250122,171900,493247430,4370,4370,4370,4370,0
|
|
20250122,171800,493247430,4370,4370,4370,4370,0
|
|
20250122,171700,493247430,4370,4370,4370,4370,0
|
|
20250122,171600,493247430,4370,4370,4370,4370,0
|
|
20250122,171500,493247430,4370,4370,4370,4370,0
|
|
20250122,171400,493247430,4370,4370,4370,4370,0
|
|
20250122,171300,493247430,4370,4370,4370,4370,0
|
|
20250122,171200,493247430,4370,4370,4370,4370,0
|
|
20250122,171100,493247430,4370,4370,4370,4370,0
|
|
20250122,171000,493247430,4370,4370,4370,4370,0
|
|
20250122,170900,493247430,4370,4370,4370,4370,0
|
|
20250122,170800,493247430,4370,4370,4370,4370,0
|
|
20250122,170700,493247430,4370,4370,4370,4370,0
|
|
20250122,170600,493247430,4370,4370,4370,4370,2335
|
|
20250122,170500,493247430,4370,4370,4370,4370,0
|
|
20250122,170400,493247430,4370,4370,4370,4370,0
|
|
20250122,170300,493247430,4370,4370,4370,4370,0
|
|
20250122,170200,493247430,4370,4370,4370,4370,0
|
|
20250122,170100,493247430,4370,4370,4370,4370,0
|
|
20250122,170000,493247430,4370,4370,4370,4370,0
|
|
20250122,165900,493247430,4370,4370,4370,4370,0
|
|
20250122,165800,493247430,4370,4370,4370,4370,0
|
|
20250122,165700,493247430,4370,4370,4370,4370,0
|
|
20250122,165600,493247430,4370,4370,4370,4370,0
|
|
20250122,165500,493247430,4370,4370,4370,4370,0
|
|
20250122,165400,493247430,4370,4370,4370,4370,0
|
|
20250122,165300,493247430,4370,4370,4370,4370,0
|
|
20250122,165200,493247430,4370,4370,4370,4370,0
|
|
20250122,165100,493247430,4370,4370,4370,4370,0
|
|
20250122,165000,493247430,4370,4370,4370,4370,0
|
|
20250122,164900,493247430,4370,4370,4370,4370,0
|
|
20250122,164800,493247430,4370,4370,4370,4370,0
|
|
20250122,164700,493247430,4370,4370,4370,4370,0
|
|
20250122,164600,493247430,4370,4370,4370,4370,0
|
|
20250122,164500,493247430,4370,4370,4370,4370,0
|
|
20250122,164400,493247430,4370,4370,4370,4370,0
|
|
20250122,164300,493247430,4370,4370,4370,4370,0
|
|
20250122,164200,493247430,4370,4370,4370,4370,0
|
|
20250122,164100,493247430,4370,4370,4370,4370,0
|
|
20250122,164000,493247430,4370,4370,4370,4370,0
|
|
20250122,163900,493247430,4370,4370,4370,4370,0
|
|
20250122,163800,493247430,4370,4370,4370,4370,0
|
|
20250122,163700,493247430,4370,4370,4370,4370,0
|
|
20250122,163600,493247430,4370,4370,4370,4370,2335
|
|
20250122,163500,493247430,4370,4370,4370,4370,0
|
|
20250122,163400,493247430,4370,4370,4370,4370,0
|
|
20250122,163300,493247430,4370,4370,4370,4370,0
|
|
20250122,163200,493247430,4370,4370,4370,4370,0
|
|
20250122,163100,493247430,4370,4370,4370,4370,0
|
|
20250122,163000,493247430,4370,4370,4370,4370,0
|
|
20250122,162900,493247430,4370,4370,4370,4370,0
|
|
20250122,162800,493247430,4370,4370,4370,4370,0
|
|
20250122,162700,493247430,4370,4370,4370,4370,0
|
|
20250122,162600,493247430,4370,4370,4370,4370,0
|
|
20250122,162500,493247430,4370,4370,4370,4370,0
|
|
20250122,162400,493247430,4370,4370,4370,4370,0
|
|
20250122,162300,493247430,4370,4370,4370,4370,0
|
|
20250122,162200,493247430,4370,4370,4370,4370,0
|
|
20250122,162100,493247430,4370,4370,4370,4370,0
|
|
20250122,162000,493247430,4370,4370,4370,4370,0
|
|
20250122,161900,493247430,4370,4370,4370,4370,0
|
|
20250122,161800,493247430,4370,4370,4370,4370,0
|
|
20250122,161700,493247430,4370,4370,4370,4370,0
|
|
20250122,161600,493247430,4370,4370,4370,4370,0
|
|
20250122,161500,493247430,4370,4370,4370,4370,0
|
|
20250122,161400,493247430,4370,4370,4370,4370,0
|
|
20250122,161300,493247430,4370,4370,4370,4370,0
|
|
20250122,161200,493247430,4370,4370,4370,4370,0
|
|
20250122,161100,493247430,4370,4370,4370,4370,0
|
|
20250122,161000,493247430,4370,4370,4370,4370,0
|
|
20250122,160900,493247430,4370,4370,4370,4370,0
|
|
20250122,160800,493247430,4370,4370,4370,4370,0
|
|
20250122,160700,493247430,4370,4370,4370,4370,0
|
|
20250122,160600,493247430,4370,4370,4370,4370,2335
|
|
20250122,160500,493247430,4370,4370,4370,4370,0
|
|
20250122,160400,493247430,4370,4370,4370,4370,0
|
|
20250122,160300,493247430,4370,4370,4370,4370,0
|
|
20250122,160200,493247430,4370,4370,4370,4370,0
|
|
20250122,160100,493247430,4370,4370,4370,4370,0
|
|
20250122,160000,493247430,4370,4370,4370,4370,0
|
|
20250122,155900,493247430,4370,4370,4370,4370,0
|
|
20250122,155800,493247430,4370,4370,4370,4370,0
|
|
20250122,155700,493247430,4370,4370,4370,4370,0
|
|
20250122,155600,493247430,4370,4370,4370,4370,0
|
|
20250122,155500,493247430,4370,4370,4370,4370,0
|
|
20250122,155400,493247430,4370,4370,4370,4370,0
|
|
20250122,155300,493247430,4370,4370,4370,4370,0
|
|
20250122,155200,493247430,4370,4370,4370,4370,0
|
|
20250122,155100,493247430,4370,4370,4370,4370,0
|
|
20250122,155000,493247430,4370,4370,4370,4370,0
|
|
20250122,154900,493247430,4370,4370,4370,4370,0
|
|
20250122,154800,493247430,4370,4370,4370,4370,0
|
|
20250122,154700,493247430,4370,4370,4370,4370,0
|
|
20250122,154600,493247430,4370,4370,4370,4370,0
|
|
20250122,154500,493247430,4370,4370,4370,4370,0
|
|
20250122,154400,493247430,4370,4370,4370,4370,0
|
|
20250122,154300,493247430,4370,4370,4370,4370,0
|
|
20250122,154200,493247430,4370,4370,4370,4370,0
|
|
20250122,154100,493247430,4370,4370,4370,4370,0
|
|
20250122,154000,493247430,4370,4370,4370,4370,0
|
|
20250122,153900,493247430,4370,4370,4370,4370,0
|
|
20250122,153800,493247430,4370,4370,4370,4370,0
|
|
20250122,153700,493247430,4370,4370,4370,4370,0
|
|
20250122,153600,493247430,4370,4370,4370,4370,2335
|
|
20250122,153500,493247430,4370,4370,4370,4370,0
|
|
20250122,153400,493247430,4370,4370,4370,4370,0
|
|
20250122,153300,493247430,4370,4370,4370,4370,0
|
|
20250122,153200,493247430,4370,4370,4370,4370,0
|
|
20250122,153100,493247430,4370,4370,4370,4370,0
|
|
20250122,153000,493247430,4370,4370,4370,4370,2335
|
|
20250122,152900,483043480,4365,4365,4365,4365,0
|
|
20250122,152800,483043480,4365,4365,4365,4365,0
|
|
20250122,152700,483043480,4365,4365,4365,4365,0
|
|
20250122,152600,483043480,4365,4365,4365,4365,0
|
|
20250122,152500,483043480,4365,4365,4365,4365,0
|
|
20250122,152400,483043480,4365,4365,4365,4365,0
|
|
20250122,152300,483043480,4365,4365,4365,4365,0
|
|
20250122,152200,483043480,4365,4365,4365,4365,0
|
|
20250122,152100,483043480,4365,4365,4365,4365,0
|
|
20250122,152000,483043480,4365,4365,4365,4365,0
|
|
20250122,151900,483043480,4365,4355,4370,4350,1695
|
|
20250122,151800,475669085,4370,4370,4370,4370,3
|
|
20250122,151700,475655975,4355,4365,4365,4355,3226
|
|
20250122,151600,461594760,4380,4380,4380,4380,0
|
|
20250122,151500,461594760,4380,4370,4380,4365,246
|
|
20250122,151400,460520905,4370,4380,4380,4370,201
|
|
20250122,151300,459640535,4400,4370,4400,4365,430
|
|
20250122,151200,457762515,4405,4405,4405,4405,2
|
|
20250122,151100,457753705,4405,4405,4405,4405,2
|
|
20250122,151000,457744895,4405,4405,4405,4405,0
|
|
20250122,150900,457744895,4405,4395,4405,4395,100
|
|
20250122,150800,457305160,4365,4365,4365,4365,199
|
|
20250122,150700,456436525,4405,4385,4405,4385,600
|
|
20250122,150600,453803385,4385,4385,4385,4385,3
|
|
20250122,150500,453790230,4355,4385,4385,4355,29
|
|
20250122,150400,453663905,4360,4380,4385,4360,1895
|
|
20250122,150300,445397590,4365,4380,4380,4365,560
|
|
20250122,150200,442952320,4380,4380,4380,4380,0
|
|
20250122,150100,442952320,4380,4375,4380,4375,50
|
|
20250122,150000,442733420,4360,4360,4360,4360,0
|
|
20250122,145900,442733420,4360,4360,4360,4360,141
|
|
20250122,145800,442118660,4360,4360,4360,4360,0
|
|
20250122,145700,442118660,4360,4380,4380,4360,21
|
|
20250122,145600,442026700,4360,4360,4360,4360,0
|
|
20250122,145500,442026700,4360,4360,4360,4360,0
|
|
20250122,145400,442026700,4360,4360,4360,4360,0
|
|
20250122,145300,442026700,4360,4360,4360,4360,200
|
|
20250122,145200,441154700,4365,4365,4365,4365,1153
|
|
20250122,145100,436121855,4365,4365,4365,4365,0
|
|
20250122,145000,436121855,4365,4365,4365,4365,0
|
|
20250122,144900,436121855,4365,4365,4390,4365,1101
|
|
20250122,144800,431313590,4395,4395,4395,4395,0
|
|
20250122,144700,431313590,4395,4395,4395,4395,22
|
|
20250122,144600,431216900,4395,4395,4395,4395,1
|
|
20250122,144500,431212505,4360,4370,4370,4360,2200
|
|
20250122,144400,421612025,4380,4380,4380,4380,0
|
|
20250122,144300,421612025,4380,4380,4380,4380,41
|
|
20250122,144200,421432445,4390,4390,4390,4390,0
|
|
20250122,144100,421432445,4390,4390,4390,4390,0
|
|
20250122,144000,421432445,4390,4390,4390,4390,0
|
|
20250122,143900,421432445,4390,4390,4390,4390,0
|
|
20250122,143800,421432445,4390,4390,4390,4390,0
|
|
20250122,143700,421432445,4390,4390,4390,4390,0
|
|
20250122,143600,421432445,4390,4390,4390,4390,25
|
|
20250122,143500,421322695,4370,4370,4370,4370,0
|
|
20250122,143400,421322695,4370,4370,4370,4370,0
|
|
20250122,143300,421322695,4370,4370,4370,4370,99
|
|
20250122,143200,420890065,4370,4370,4370,4370,1002
|
|
20250122,143100,416511325,4370,4370,4370,4370,0
|
|
20250122,143000,416511325,4370,4390,4390,4370,300
|
|
20250122,142900,415198325,4395,4395,4395,4395,100
|
|
20250122,142800,414758825,4390,4390,4390,4390,152
|
|
20250122,142700,414091545,4385,4385,4385,4385,884
|
|
20250122,142600,410215205,4385,4385,4385,4385,115
|
|
20250122,142500,409710930,4385,4385,4385,4385,97
|
|
20250122,142400,409285585,4375,4375,4375,4375,0
|
|
20250122,142300,409285585,4375,4375,4375,4375,30
|
|
20250122,142200,409154335,4375,4370,4375,4365,430
|
|
20250122,142100,407276005,4405,4375,4405,4360,3427
|
|
20250122,142000,392309345,4375,4385,4410,4370,5244
|
|
20250122,141900,369365960,4385,4390,4390,4385,980
|
|
20250122,141800,365067485,4415,4415,4415,4415,0
|
|
20250122,141700,365067485,4415,4415,4415,4415,0
|
|
20250122,141600,365067485,4415,4415,4415,4415,0
|
|
20250122,141500,365067485,4415,4410,4415,4410,54
|
|
20250122,141400,364829200,4395,4395,4395,4395,100
|
|
20250122,141300,364389700,4415,4415,4415,4415,0
|
|
20250122,141200,364389700,4415,4390,4415,4390,107
|
|
20250122,141100,363919895,4390,4410,4410,4390,1000
|
|
20250122,141000,359522795,4420,4420,4420,4420,0
|
|
20250122,140900,359522795,4420,4420,4420,4420,0
|
|
20250122,140800,359522795,4420,4420,4420,4420,0
|
|
20250122,140700,359522795,4420,4420,4420,4420,0
|
|
20250122,140600,359522795,4420,4420,4420,4420,0
|
|
20250122,140500,359522795,4420,4420,4420,4410,9
|
|
20250122,140400,359483025,4410,4420,4420,4410,50
|
|
20250122,140300,359262035,4420,4420,4420,4420,0
|
|
20250122,140200,359262035,4420,4420,4420,4420,0
|
|
20250122,140100,359262035,4420,4420,4420,4420,0
|
|
20250122,140000,359262035,4420,4420,4420,4420,0
|
|
20250122,135900,359262035,4420,4420,4420,4420,0
|
|
20250122,135800,359262035,4420,4420,4420,4420,0
|
|
20250122,135700,359262035,4420,4420,4420,4420,0
|
|
20250122,135600,359262035,4420,4420,4420,4420,0
|
|
20250122,135500,359262035,4420,4420,4420,4420,3
|
|
20250122,135400,359248775,4400,4420,4420,4400,780
|
|
20250122,135300,355801915,4420,4420,4420,4420,0
|
|
20250122,135200,355801915,4420,4420,4420,4420,0
|
|
20250122,135100,355801915,4420,4420,4420,4420,1
|
|
20250122,135000,355797495,4390,4390,4390,4390,0
|
|
20250122,134900,355797495,4390,4390,4390,4390,0
|
|
20250122,134800,355797495,4390,4390,4390,4390,3
|
|
20250122,134700,355784325,4420,4420,4420,4420,0
|
|
20250122,134600,355784325,4420,4420,4420,4420,34
|
|
20250122,134500,355634045,4420,4420,4420,4420,0
|
|
20250122,134400,355634045,4420,4420,4420,4420,0
|
|
20250122,134300,355634045,4420,4420,4420,4420,0
|
|
20250122,134200,355634045,4420,4420,4420,4420,0
|
|
20250122,134100,355634045,4420,4420,4420,4420,0
|
|
20250122,134000,355634045,4420,4420,4420,4420,0
|
|
20250122,133900,355634045,4420,4420,4420,4420,0
|
|
20250122,133800,355634045,4420,4420,4420,4420,0
|
|
20250122,133700,355634045,4420,4420,4420,4420,0
|
|
20250122,133600,355634045,4420,4420,4420,4420,37
|
|
20250122,133500,355470505,4420,4420,4420,4420,0
|
|
20250122,133400,355470505,4420,4420,4420,4420,0
|
|
20250122,133300,355470505,4420,4420,4420,4420,0
|
|
20250122,133200,355470505,4420,4410,4420,4390,76
|
|
20250122,133100,355136595,4420,4420,4420,4420,0
|
|
20250122,133000,355136595,4420,4420,4420,4420,0
|
|
20250122,132900,355136595,4420,4420,4420,4420,900
|
|
20250122,132800,351158595,4420,4420,4420,4420,0
|
|
20250122,132700,351158595,4420,4420,4420,4420,0
|
|
20250122,132600,351158595,4420,4420,4420,4420,4
|
|
20250122,132500,351140915,4415,4415,4415,4415,4
|
|
20250122,132400,351123255,4420,4420,4420,4420,52
|
|
20250122,132300,350893415,4420,4420,4420,4420,0
|
|
20250122,132200,350893415,4420,4420,4420,4420,0
|
|
20250122,132100,350893415,4420,4420,4420,4420,0
|
|
20250122,132000,350893415,4420,4420,4420,4420,0
|
|
20250122,131900,350893415,4420,4420,4420,4420,0
|
|
20250122,131800,350893415,4420,4420,4420,4420,0
|
|
20250122,131700,350893415,4420,4420,4420,4420,0
|
|
20250122,131600,350893415,4420,4420,4420,4420,0
|
|
20250122,131500,350893415,4420,4420,4420,4420,54
|
|
20250122,131400,350654735,4420,4410,4420,4410,207
|
|
20250122,131300,349741855,4390,4405,4405,4390,2952
|
|
20250122,131200,336738370,4405,4405,4405,4405,4
|
|
20250122,131100,336720750,4405,4405,4405,4405,0
|
|
20250122,131000,336720750,4405,4405,4405,4405,0
|
|
20250122,130900,336720750,4405,4405,4405,4405,30
|
|
20250122,130800,336588600,4405,4405,4405,4405,0
|
|
20250122,130700,336588600,4405,4405,4405,4405,55
|
|
20250122,130600,336346325,4405,4405,4405,4405,1
|
|
20250122,130500,336341920,4400,4400,4400,4400,0
|
|
20250122,130400,336341920,4400,4400,4400,4400,0
|
|
20250122,130300,336341920,4400,4400,4400,4400,0
|
|
20250122,130200,336341920,4400,4400,4400,4400,0
|
|
20250122,130100,336341920,4400,4400,4400,4400,0
|
|
20250122,130000,336341920,4400,4400,4400,4400,0
|
|
20250122,125900,336341920,4400,4400,4400,4400,0
|
|
20250122,125800,336341920,4400,4400,4400,4400,18
|
|
20250122,125700,336262720,4400,4400,4400,4400,4
|
|
20250122,125600,336245120,4395,4395,4395,4395,0
|
|
20250122,125500,336245120,4395,4395,4395,4395,0
|
|
20250122,125400,336245120,4395,4395,4395,4395,229
|
|
20250122,125300,335238665,4400,4400,4400,4400,0
|
|
20250122,125200,335238665,4400,4400,4400,4400,0
|
|
20250122,125100,335238665,4400,4400,4400,4400,0
|
|
20250122,125000,335238665,4400,4400,4400,4400,133
|
|
20250122,124900,334653465,4405,4410,4410,4405,9
|
|
20250122,124800,334613800,4410,4400,4410,4400,100
|
|
20250122,124700,334173770,4400,4400,4400,4400,0
|
|
20250122,124600,334173770,4400,4400,4400,4400,300
|
|
20250122,124500,332853770,4400,4400,4400,4400,0
|
|
20250122,124400,332853770,4400,4400,4400,4400,0
|
|
20250122,124300,332853770,4400,4400,4400,4400,0
|
|
20250122,124200,332853770,4400,4385,4400,4385,33
|
|
20250122,124100,332709050,4390,4390,4390,4390,3
|
|
20250122,124000,332695880,4400,4395,4405,4390,147
|
|
20250122,123900,332049910,4405,4405,4405,4405,0
|
|
20250122,123800,332049910,4405,4390,4405,4390,35
|
|
20250122,123700,331896225,4410,4410,4410,4410,0
|
|
20250122,123600,331896225,4410,4400,4410,4400,600
|
|
20250122,123500,329255455,4400,4400,4400,4400,0
|
|
20250122,123400,329255455,4400,4400,4400,4400,0
|
|
20250122,123300,329255455,4400,4400,4400,4400,1
|
|
20250122,123200,329251055,4395,4400,4400,4380,113
|
|
20250122,123100,328755355,4410,4410,4410,4410,0
|
|
20250122,123000,328755355,4410,4410,4410,4410,0
|
|
20250122,122900,328755355,4410,4375,4425,4375,1913
|
|
20250122,122800,320385895,4375,4400,4400,4370,9216
|
|
20250122,122700,280034400,4400,4430,4435,4400,1212
|
|
20250122,122600,274668650,4430,4430,4430,4430,0
|
|
20250122,122500,274668650,4430,4430,4430,4430,0
|
|
20250122,122400,274668650,4430,4430,4430,4430,0
|
|
20250122,122300,274668650,4430,4430,4430,4430,0
|
|
20250122,122200,274668650,4430,4430,4430,4430,0
|
|
20250122,122100,274668650,4430,4430,4430,4430,1
|
|
20250122,122000,274664220,4400,4400,4400,4400,1365
|
|
20250122,121900,268658220,4430,4420,4430,4420,222
|
|
20250122,121800,267676330,4420,4420,4420,4420,0
|
|
20250122,121700,267676330,4420,4420,4420,4420,0
|
|
20250122,121600,267676330,4420,4420,4420,4420,2
|
|
20250122,121500,267667490,4390,4395,4395,4390,2199
|
|
20250122,121400,258009135,4400,4400,4400,4395,1052
|
|
20250122,121300,253380590,4400,4400,4400,4400,800
|
|
20250122,121200,249860590,4390,4395,4395,4390,307
|
|
20250122,121100,248512645,4400,4400,4400,4395,462
|
|
20250122,121000,246480645,4400,4420,4420,4400,5
|
|
20250122,120900,246458565,4400,4400,4400,4400,73
|
|
20250122,120800,246137365,4420,4420,4420,4420,0
|
|
20250122,120700,246137365,4420,4420,4420,4420,0
|
|
20250122,120600,246137365,4420,4420,4420,4420,100
|
|
20250122,120500,245695365,4420,4420,4420,4420,0
|
|
20250122,120400,245695365,4420,4420,4420,4420,0
|
|
20250122,120300,245695365,4420,4420,4420,4420,4
|
|
20250122,120200,245677685,4395,4400,4400,4395,530
|
|
20250122,120100,243345835,4400,4400,4400,4400,500
|
|
20250122,120000,241145835,4400,4400,4400,4400,2943
|
|
20250122,115900,228196635,4430,4430,4430,4430,0
|
|
20250122,115800,228196635,4430,4430,4430,4430,0
|
|
20250122,115700,228196635,4430,4430,4430,4430,0
|
|
20250122,115600,228196635,4430,4430,4430,4430,70
|
|
20250122,115500,227886535,4430,4430,4430,4430,0
|
|
20250122,115400,227886535,4430,4430,4430,4430,200
|
|
20250122,115300,227000535,4430,4415,4430,4415,343
|
|
20250122,115200,225484240,4415,4415,4415,4415,0
|
|
20250122,115100,225484240,4415,4415,4415,4415,0
|
|
20250122,115000,225484240,4415,4415,4415,4415,164
|
|
20250122,114900,224760180,4415,4415,4415,4415,0
|
|
20250122,114800,224760180,4415,4415,4415,4415,0
|
|
20250122,114700,224760180,4415,4415,4415,4415,32
|
|
20250122,114600,224618900,4440,4440,4440,4440,0
|
|
20250122,114500,224618900,4440,4440,4440,4440,0
|
|
20250122,114400,224618900,4440,4440,4440,4440,0
|
|
20250122,114300,224618900,4440,4435,4440,4435,1911
|
|
20250122,114200,216137285,4435,4435,4435,4435,2
|
|
20250122,114100,216128415,4435,4430,4435,4430,500
|
|
20250122,114000,213911415,4435,4435,4435,4435,1
|
|
20250122,113900,213906980,4420,4425,4425,4420,202
|
|
20250122,113800,213014130,4425,4425,4425,4425,1
|
|
20250122,113700,213009705,4425,4425,4425,4425,400
|
|
20250122,113600,211239705,4425,4425,4425,4425,51
|
|
20250122,113500,211014030,4425,4425,4425,4425,105
|
|
20250122,113400,210549405,4425,4425,4425,4425,0
|
|
20250122,113300,210549405,4425,4425,4425,4425,0
|
|
20250122,113200,210549405,4425,4425,4425,4425,0
|
|
20250122,113100,210549405,4425,4430,4430,4425,500
|
|
20250122,113000,208336880,4425,4425,4425,4425,200
|
|
20250122,112900,207451880,4425,4425,4425,4425,0
|
|
20250122,112800,207451880,4425,4425,4425,4425,0
|
|
20250122,112700,207451880,4425,4425,4425,4425,300
|
|
20250122,112600,206124380,4425,4425,4425,4425,54
|
|
20250122,112500,205885430,4425,4425,4425,4425,0
|
|
20250122,112400,205885430,4425,4425,4425,4425,0
|
|
20250122,112300,205885430,4425,4425,4425,4425,0
|
|
20250122,112200,205885430,4425,4425,4425,4425,0
|
|
20250122,112100,205885430,4425,4420,4425,4420,318
|
|
20250122,112000,204479820,4420,4415,4420,4415,94
|
|
20250122,111900,204064560,4405,4405,4405,4405,44
|
|
20250122,111800,203870740,4420,4420,4420,4420,0
|
|
20250122,111700,203870740,4420,4420,4420,4420,10
|
|
20250122,111600,203826540,4420,4420,4420,4420,100
|
|
20250122,111500,203384540,4420,4420,4420,4420,0
|
|
20250122,111400,203384540,4420,4420,4420,4420,3
|
|
20250122,111300,203371280,4405,4405,4405,4405,32
|
|
20250122,111200,203230320,4420,4420,4420,4420,0
|
|
20250122,111100,203230320,4420,4420,4420,4420,0
|
|
20250122,111000,203230320,4420,4420,4420,4420,3
|
|
20250122,110900,203217060,4415,4415,4415,4415,411
|
|
20250122,110800,201402495,4390,4390,4390,4390,5
|
|
20250122,110700,201380545,4420,4420,4420,4420,0
|
|
20250122,110600,201380545,4420,4420,4420,4420,0
|
|
20250122,110500,201380545,4420,4420,4420,4420,0
|
|
20250122,110400,201380545,4420,4420,4420,4420,0
|
|
20250122,110300,201380545,4420,4420,4420,4420,0
|
|
20250122,110200,201380545,4420,4415,4420,4415,50
|
|
20250122,110100,201159655,4390,4390,4415,4390,42
|
|
20250122,110000,200974925,4415,4415,4415,4415,0
|
|
20250122,105900,200974925,4415,4415,4415,4415,0
|
|
20250122,105800,200974925,4415,4415,4415,4415,0
|
|
20250122,105700,200974925,4415,4415,4415,4415,40
|
|
20250122,105600,200798325,4415,4415,4415,4415,0
|
|
20250122,105500,200798325,4415,4415,4415,4415,0
|
|
20250122,105400,200798325,4415,4415,4415,4415,0
|
|
20250122,105300,200798325,4415,4415,4415,4415,0
|
|
20250122,105200,200798325,4415,4415,4415,4415,0
|
|
20250122,105100,200798325,4415,4400,4415,4385,226
|
|
20250122,105000,199803690,4385,4385,4385,4385,0
|
|
20250122,104900,199803690,4385,4385,4385,4385,0
|
|
20250122,104800,199803690,4385,4385,4385,4385,16
|
|
20250122,104700,199733530,4400,4400,4400,4400,10
|
|
20250122,104600,199689530,4385,4385,4385,4385,0
|
|
20250122,104500,199689530,4385,4385,4385,4385,307
|
|
20250122,104400,198343335,4385,4385,4385,4385,100
|
|
20250122,104300,197904835,4385,4385,4385,4385,0
|
|
20250122,104200,197904835,4385,4415,4415,4385,21
|
|
20250122,104100,197812720,4385,4390,4390,4385,200
|
|
20250122,104000,196935165,4390,4390,4390,4390,100
|
|
20250122,103900,196496165,4385,4385,4385,4385,300
|
|
20250122,103800,195180665,4385,4385,4385,4385,300
|
|
20250122,103700,193865165,4390,4390,4390,4390,320
|
|
20250122,103600,192460365,4410,4410,4410,4410,0
|
|
20250122,103500,192460365,4410,4410,4410,4410,0
|
|
20250122,103400,192460365,4410,4410,4410,4410,2
|
|
20250122,103300,192451545,4415,4415,4415,4415,0
|
|
20250122,103200,192451545,4415,4385,4415,4385,228
|
|
20250122,103100,191451735,4415,4410,4415,4385,736
|
|
20250122,103000,188218470,4410,4410,4410,4410,50
|
|
20250122,102900,187997970,4385,4385,4385,4385,100
|
|
20250122,102800,187559470,4415,4415,4415,4415,0
|
|
20250122,102700,187559470,4415,4415,4415,4415,0
|
|
20250122,102600,187559470,4415,4415,4415,4415,0
|
|
20250122,102500,187559470,4415,4415,4415,4415,115
|
|
20250122,102400,187051745,4415,4415,4415,4415,0
|
|
20250122,102300,187051745,4415,4415,4415,4415,0
|
|
20250122,102200,187051745,4415,4415,4415,4415,788
|
|
20250122,102100,183572725,4415,4415,4415,4415,0
|
|
20250122,102000,183572725,4415,4415,4415,4415,0
|
|
20250122,101900,183572725,4415,4415,4415,4415,24
|
|
20250122,101800,183466765,4380,4405,4415,4380,420
|
|
20250122,101700,181626655,4415,4415,4415,4415,0
|
|
20250122,101600,181626655,4415,4415,4415,4415,0
|
|
20250122,101500,181626655,4415,4415,4415,4415,2
|
|
20250122,101400,181617825,4375,4395,4400,4375,5391
|
|
20250122,101300,157988515,4395,4395,4395,4395,63
|
|
20250122,101200,157711630,4380,4380,4400,4370,1091
|
|
20250122,101100,152942120,4375,4375,4375,4375,150
|
|
20250122,101000,152285870,4395,4395,4395,4395,400
|
|
20250122,100900,150527870,4395,4380,4395,4380,19
|
|
20250122,100800,150444520,4390,4390,4390,4390,1
|
|
20250122,100700,150440130,4400,4400,4400,4400,0
|
|
20250122,100600,150440130,4400,4400,4400,4400,0
|
|
20250122,100500,150440130,4400,4400,4400,4400,0
|
|
20250122,100400,150440130,4400,4400,4400,4400,0
|
|
20250122,100300,150440130,4400,4400,4400,4400,45
|
|
20250122,100200,150242130,4400,4400,4400,4400,41
|
|
20250122,100100,150061730,4400,4400,4400,4400,0
|
|
20250122,100000,150061730,4400,4370,4400,4360,510
|
|
20250122,095900,147834645,4400,4375,4400,4370,510
|
|
20250122,095800,145603540,4420,4420,4420,4420,0
|
|
20250122,095700,145603540,4420,4385,4420,4370,1361
|
|
20250122,095600,139646555,4420,4420,4420,4420,0
|
|
20250122,095500,139646555,4420,4420,4420,4420,0
|
|
20250122,095400,139646555,4420,4385,4420,4385,903
|
|
20250122,095300,135686795,4425,4425,4425,4425,0
|
|
20250122,095200,135686795,4425,4385,4425,4385,3172
|
|
20250122,095100,121762080,4390,4390,4390,4390,822
|
|
20250122,095000,118153500,4400,4390,4400,4390,469
|
|
20250122,094900,116094215,4400,4425,4435,4390,5338
|
|
20250122,094800,92603550,4425,4400,4425,4390,942
|
|
20250122,094700,88461145,4425,4420,4425,4420,52
|
|
20250122,094600,88231055,4425,4425,4425,4425,0
|
|
20250122,094500,88231055,4425,4425,4425,4425,0
|
|
20250122,094400,88231055,4425,4430,4430,4425,15
|
|
20250122,094300,88164630,4400,4400,4400,4400,12
|
|
20250122,094200,88111830,4435,4435,4435,4435,0
|
|
20250122,094100,88111830,4435,4395,4435,4395,372
|
|
20250122,094000,86474320,4395,4400,4400,4395,1456
|
|
20250122,093900,80074635,4400,4410,4410,4400,700
|
|
20250122,093800,76988325,4440,4440,4440,4440,10
|
|
20250122,093700,76943925,4400,4415,4460,4400,9909
|
|
20250122,093600,33327750,4425,4425,4425,4425,45
|
|
20250122,093500,33128625,4415,4430,4430,4415,152
|
|
20250122,093400,32456000,4430,4430,4460,4430,382
|
|
20250122,093300,30763440,4430,4430,4430,4430,75
|
|
20250122,093200,30431190,4430,4430,4430,4430,500
|
|
20250122,093100,28216190,4475,4475,4475,4475,0
|
|
20250122,093000,28216190,4475,4475,4475,4475,0
|
|
20250122,092900,28216190,4475,4475,4475,4475,0
|
|
20250122,092800,28216190,4475,4475,4475,4475,0
|
|
20250122,092700,28216190,4475,4475,4475,4475,0
|
|
20250122,092600,28216190,4475,4475,4475,4475,0
|
|
20250122,092500,28216190,4475,4475,4475,4475,0
|
|
20250122,092400,28216190,4475,4440,4475,4415,1387
|
|
20250122,092300,22079520,4450,4450,4450,4450,10
|
|
20250122,092200,22035020,4450,4450,4450,4450,0
|
|
20250122,092100,22035020,4450,4450,4450,4450,0
|
|
20250122,092000,22035020,4450,4450,4450,4450,0
|
|
20250122,091900,22035020,4450,4445,4450,4445,500
|
|
20250122,091800,19810520,4450,4450,4450,4450,0
|
|
20250122,091700,19810520,4450,4450,4450,4450,0
|
|
20250122,091600,19810520,4450,4450,4450,4450,530
|
|
20250122,091500,17452020,4460,4480,4480,4450,355
|
|
20250122,091400,15868580,4490,4490,4490,4490,0
|
|
20250122,091300,15868580,4490,4490,4490,4490,0
|
|
20250122,091200,15868580,4490,4465,4490,4465,50
|
|
20250122,091100,15645305,4460,4460,4460,4460,618
|
|
20250122,091000,12889025,4450,4425,4450,4415,893
|
|
20250122,090900,8934940,4450,4450,4450,4450,0
|
|
20250122,090800,8934940,4450,4425,4450,4425,101
|
|
20250122,090700,8487990,4420,4420,4420,4420,1
|
|
20250122,090600,8483570,4415,4440,4440,4415,959
|
|
20250122,090500,4231835,4440,4445,4445,4440,241
|
|
20250122,090400,3161480,4440,4440,4440,4440,0
|
|
20250122,090300,3161480,4440,4440,4440,4440,0
|
|
20250122,090200,3161480,4440,4470,4470,4440,389
|
|
20250122,090100,1430620,4470,4490,4490,4470,174
|
|
20250122,090000,652680,4440,4440,4440,4440,147
|