644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194100,279964125,3855,3855,3855,3855,1194
|
|
20250109,194000,279964125,3855,3855,3855,3855,0
|
|
20250109,193900,279964125,3855,3855,3855,3855,0
|
|
20250109,193800,279964125,3855,3855,3855,3855,0
|
|
20250109,193700,279964125,3855,3855,3855,3855,0
|
|
20250109,193600,279964125,3855,3855,3855,3855,0
|
|
20250109,193500,279964125,3855,3855,3855,3855,0
|
|
20250109,193400,279964125,3855,3855,3855,3855,0
|
|
20250109,193300,279964125,3855,3855,3855,3855,0
|
|
20250109,193200,279964125,3855,3855,3855,3855,0
|
|
20250109,193100,279964125,3855,3855,3855,3855,0
|
|
20250109,193000,279964125,3855,3855,3855,3855,0
|
|
20250109,192900,279964125,3855,3855,3855,3855,0
|
|
20250109,192800,279964125,3855,3855,3855,3855,0
|
|
20250109,192700,279964125,3855,3855,3855,3855,0
|
|
20250109,192600,279964125,3855,3855,3855,3855,0
|
|
20250109,192500,279964125,3855,3855,3855,3855,0
|
|
20250109,192400,279964125,3855,3855,3855,3855,0
|
|
20250109,192300,279964125,3855,3855,3855,3855,0
|
|
20250109,192200,279964125,3855,3855,3855,3855,0
|
|
20250109,192100,279964125,3855,3855,3855,3855,0
|
|
20250109,192000,279964125,3855,3855,3855,3855,0
|
|
20250109,191900,279964125,3855,3855,3855,3855,0
|
|
20250109,191800,279964125,3855,3855,3855,3855,0
|
|
20250109,191700,279964125,3855,3855,3855,3855,0
|
|
20250109,191600,279964125,3855,3855,3855,3855,0
|
|
20250109,191500,279964125,3855,3855,3855,3855,0
|
|
20250109,191400,279964125,3855,3855,3855,3855,0
|
|
20250109,191300,279964125,3855,3855,3855,3855,0
|
|
20250109,191200,279964125,3855,3855,3855,3855,0
|
|
20250109,191100,279964125,3855,3855,3855,3855,1194
|
|
20250109,191000,279964125,3855,3855,3855,3855,0
|
|
20250109,190900,279964125,3855,3855,3855,3855,0
|
|
20250109,190800,279964125,3855,3855,3855,3855,0
|
|
20250109,190700,279964125,3855,3855,3855,3855,0
|
|
20250109,190600,279964125,3855,3855,3855,3855,0
|
|
20250109,190500,279964125,3855,3855,3855,3855,0
|
|
20250109,190400,279964125,3855,3855,3855,3855,0
|
|
20250109,190300,279964125,3855,3855,3855,3855,0
|
|
20250109,190200,279964125,3855,3855,3855,3855,0
|
|
20250109,190100,279964125,3855,3855,3855,3855,0
|
|
20250109,190000,279964125,3855,3855,3855,3855,0
|
|
20250109,185900,279964125,3855,3855,3855,3855,0
|
|
20250109,185800,279964125,3855,3855,3855,3855,0
|
|
20250109,185700,279964125,3855,3855,3855,3855,0
|
|
20250109,185600,279964125,3855,3855,3855,3855,0
|
|
20250109,185500,279964125,3855,3855,3855,3855,0
|
|
20250109,185400,279964125,3855,3855,3855,3855,0
|
|
20250109,185300,279964125,3855,3855,3855,3855,0
|
|
20250109,185200,279964125,3855,3855,3855,3855,0
|
|
20250109,185100,279964125,3855,3855,3855,3855,0
|
|
20250109,185000,279964125,3855,3855,3855,3855,0
|
|
20250109,184900,279964125,3855,3855,3855,3855,0
|
|
20250109,184800,279964125,3855,3855,3855,3855,0
|
|
20250109,184700,279964125,3855,3855,3855,3855,0
|
|
20250109,184600,279964125,3855,3855,3855,3855,0
|
|
20250109,184500,279964125,3855,3855,3855,3855,0
|
|
20250109,184400,279964125,3855,3855,3855,3855,0
|
|
20250109,184300,279964125,3855,3855,3855,3855,0
|
|
20250109,184200,279964125,3855,3855,3855,3855,0
|
|
20250109,184100,279964125,3855,3855,3855,3855,1194
|
|
20250109,184000,279964125,3855,3855,3855,3855,0
|
|
20250109,183900,279964125,3855,3855,3855,3855,0
|
|
20250109,183800,279964125,3855,3855,3855,3855,0
|
|
20250109,183700,279964125,3855,3855,3855,3855,0
|
|
20250109,183600,279964125,3855,3855,3855,3855,0
|
|
20250109,183500,279964125,3855,3855,3855,3855,0
|
|
20250109,183400,279964125,3855,3855,3855,3855,0
|
|
20250109,183300,279964125,3855,3855,3855,3855,0
|
|
20250109,183200,279964125,3855,3855,3855,3855,0
|
|
20250109,183100,279964125,3855,3855,3855,3855,0
|
|
20250109,183000,279964125,3855,3855,3855,3855,0
|
|
20250109,182900,279964125,3855,3855,3855,3855,0
|
|
20250109,182800,279964125,3855,3855,3855,3855,0
|
|
20250109,182700,279964125,3855,3855,3855,3855,0
|
|
20250109,182600,279964125,3855,3855,3855,3855,0
|
|
20250109,182500,279964125,3855,3855,3855,3855,0
|
|
20250109,182400,279964125,3855,3855,3855,3855,0
|
|
20250109,182300,279964125,3855,3855,3855,3855,0
|
|
20250109,182200,279964125,3855,3855,3855,3855,0
|
|
20250109,182100,279964125,3855,3855,3855,3855,0
|
|
20250109,182000,279964125,3855,3855,3855,3855,0
|
|
20250109,181900,279964125,3855,3855,3855,3855,0
|
|
20250109,181800,279964125,3855,3855,3855,3855,0
|
|
20250109,181700,279964125,3855,3855,3855,3855,0
|
|
20250109,181600,279964125,3855,3855,3855,3855,0
|
|
20250109,181500,279964125,3855,3855,3855,3855,0
|
|
20250109,181400,279964125,3855,3855,3855,3855,0
|
|
20250109,181300,279964125,3855,3855,3855,3855,0
|
|
20250109,181200,279964125,3855,3855,3855,3855,0
|
|
20250109,181100,279964125,3855,3855,3855,3855,1194
|
|
20250109,181000,279964125,3855,3855,3855,3855,0
|
|
20250109,180900,279964125,3855,3855,3855,3855,0
|
|
20250109,180800,279964125,3855,3855,3855,3855,0
|
|
20250109,180700,279964125,3855,3855,3855,3855,0
|
|
20250109,180600,279964125,3855,3855,3855,3855,0
|
|
20250109,180500,279964125,3855,3855,3855,3855,0
|
|
20250109,180400,279964125,3855,3855,3855,3855,0
|
|
20250109,180300,279964125,3855,3855,3855,3855,0
|
|
20250109,180200,279964125,3855,3855,3855,3855,0
|
|
20250109,180100,279964125,3855,3855,3855,3855,0
|
|
20250109,180000,279964125,3855,3855,3855,3855,0
|
|
20250109,175900,279964125,3855,3855,3855,3855,0
|
|
20250109,175800,279964125,3855,3855,3855,3855,0
|
|
20250109,175700,279964125,3855,3855,3855,3855,0
|
|
20250109,175600,279964125,3855,3855,3855,3855,0
|
|
20250109,175500,279964125,3855,3855,3855,3855,0
|
|
20250109,175400,279964125,3855,3855,3855,3855,0
|
|
20250109,175300,279964125,3855,3855,3855,3855,0
|
|
20250109,175200,279964125,3855,3855,3855,3855,0
|
|
20250109,175100,279964125,3855,3855,3855,3855,0
|
|
20250109,175000,279964125,3855,3855,3855,3855,0
|
|
20250109,174900,279964125,3855,3855,3855,3855,0
|
|
20250109,174800,279964125,3855,3855,3855,3855,0
|
|
20250109,174700,279964125,3855,3855,3855,3855,0
|
|
20250109,174600,279964125,3855,3855,3855,3855,0
|
|
20250109,174500,279964125,3855,3855,3855,3855,0
|
|
20250109,174400,279964125,3855,3855,3855,3855,0
|
|
20250109,174300,279964125,3855,3855,3855,3855,0
|
|
20250109,174200,279964125,3855,3855,3855,3855,0
|
|
20250109,174100,279964125,3855,3855,3855,3855,1194
|
|
20250109,174000,279964125,3855,3855,3855,3855,0
|
|
20250109,173900,279964125,3855,3855,3855,3855,0
|
|
20250109,173800,279964125,3855,3855,3855,3855,0
|
|
20250109,173700,279964125,3855,3855,3855,3855,0
|
|
20250109,173600,279964125,3855,3855,3855,3855,0
|
|
20250109,173500,279964125,3855,3855,3855,3855,0
|
|
20250109,173400,279964125,3855,3855,3855,3855,0
|
|
20250109,173300,279964125,3855,3855,3855,3855,0
|
|
20250109,173200,279964125,3855,3855,3855,3855,0
|
|
20250109,173100,279964125,3855,3855,3855,3855,0
|
|
20250109,173000,279964125,3855,3855,3855,3855,0
|
|
20250109,172900,279964125,3855,3855,3855,3855,0
|
|
20250109,172800,279964125,3855,3855,3855,3855,0
|
|
20250109,172700,279964125,3855,3855,3855,3855,0
|
|
20250109,172600,279964125,3855,3855,3855,3855,0
|
|
20250109,172500,279964125,3855,3855,3855,3855,0
|
|
20250109,172400,279964125,3855,3855,3855,3855,0
|
|
20250109,172300,279964125,3855,3855,3855,3855,0
|
|
20250109,172200,279964125,3855,3855,3855,3855,0
|
|
20250109,172100,279964125,3855,3855,3855,3855,0
|
|
20250109,172000,279964125,3855,3855,3855,3855,0
|
|
20250109,171900,279964125,3855,3855,3855,3855,0
|
|
20250109,171800,279964125,3855,3855,3855,3855,0
|
|
20250109,171700,279964125,3855,3855,3855,3855,0
|
|
20250109,171600,279964125,3855,3855,3855,3855,0
|
|
20250109,171500,279964125,3855,3855,3855,3855,0
|
|
20250109,171400,279964125,3855,3855,3855,3855,0
|
|
20250109,171300,279964125,3855,3855,3855,3855,0
|
|
20250109,171200,279964125,3855,3855,3855,3855,0
|
|
20250109,171100,279964125,3855,3855,3855,3855,1194
|
|
20250109,171000,279964125,3855,3855,3855,3855,0
|
|
20250109,170900,279964125,3855,3855,3855,3855,0
|
|
20250109,170800,279964125,3855,3855,3855,3855,0
|
|
20250109,170700,279964125,3855,3855,3855,3855,0
|
|
20250109,170600,279964125,3855,3855,3855,3855,0
|
|
20250109,170500,279964125,3855,3855,3855,3855,0
|
|
20250109,170400,279964125,3855,3855,3855,3855,0
|
|
20250109,170300,279964125,3855,3855,3855,3855,0
|
|
20250109,170200,279964125,3855,3855,3855,3855,0
|
|
20250109,170100,279964125,3855,3855,3855,3855,0
|
|
20250109,170000,279964125,3855,3855,3855,3855,0
|
|
20250109,165900,279964125,3855,3855,3855,3855,0
|
|
20250109,165800,279964125,3855,3855,3855,3855,0
|
|
20250109,165700,279964125,3855,3855,3855,3855,0
|
|
20250109,165600,279964125,3855,3855,3855,3855,0
|
|
20250109,165500,279964125,3855,3855,3855,3855,0
|
|
20250109,165400,279964125,3855,3855,3855,3855,0
|
|
20250109,165300,279964125,3855,3855,3855,3855,0
|
|
20250109,165200,279964125,3855,3855,3855,3855,0
|
|
20250109,165100,279964125,3855,3855,3855,3855,0
|
|
20250109,165000,279964125,3855,3855,3855,3855,0
|
|
20250109,164900,279964125,3855,3855,3855,3855,0
|
|
20250109,164800,279964125,3855,3855,3855,3855,0
|
|
20250109,164700,279964125,3855,3855,3855,3855,0
|
|
20250109,164600,279964125,3855,3855,3855,3855,0
|
|
20250109,164500,279964125,3855,3855,3855,3855,0
|
|
20250109,164400,279964125,3855,3855,3855,3855,0
|
|
20250109,164300,279964125,3855,3855,3855,3855,0
|
|
20250109,164200,279964125,3855,3855,3855,3855,0
|
|
20250109,164100,279964125,3855,3855,3855,3855,1194
|
|
20250109,164000,279964125,3855,3855,3855,3855,0
|
|
20250109,163900,279964125,3855,3855,3855,3855,0
|
|
20250109,163800,279964125,3855,3855,3855,3855,0
|
|
20250109,163700,279964125,3855,3855,3855,3855,0
|
|
20250109,163600,279964125,3855,3855,3855,3855,0
|
|
20250109,163500,279964125,3855,3855,3855,3855,0
|
|
20250109,163400,279964125,3855,3855,3855,3855,0
|
|
20250109,163300,279964125,3855,3855,3855,3855,0
|
|
20250109,163200,279964125,3855,3855,3855,3855,0
|
|
20250109,163100,279964125,3855,3855,3855,3855,0
|
|
20250109,163000,279964125,3855,3855,3855,3855,0
|
|
20250109,162900,279964125,3855,3855,3855,3855,0
|
|
20250109,162800,279964125,3855,3855,3855,3855,0
|
|
20250109,162700,279964125,3855,3855,3855,3855,0
|
|
20250109,162600,279964125,3855,3855,3855,3855,0
|
|
20250109,162500,279964125,3855,3855,3855,3855,0
|
|
20250109,162400,279964125,3855,3855,3855,3855,0
|
|
20250109,162300,279964125,3855,3855,3855,3855,0
|
|
20250109,162200,279964125,3855,3855,3855,3855,0
|
|
20250109,162100,279964125,3855,3855,3855,3855,0
|
|
20250109,162000,279964125,3855,3855,3855,3855,0
|
|
20250109,161900,279964125,3855,3855,3855,3855,0
|
|
20250109,161800,279964125,3855,3855,3855,3855,0
|
|
20250109,161700,279964125,3855,3855,3855,3855,0
|
|
20250109,161600,279964125,3855,3855,3855,3855,0
|
|
20250109,161500,279964125,3855,3855,3855,3855,0
|
|
20250109,161400,279964125,3855,3855,3855,3855,0
|
|
20250109,161300,279964125,3855,3855,3855,3855,0
|
|
20250109,161200,279964125,3855,3855,3855,3855,0
|
|
20250109,161100,279964125,3855,3855,3855,3855,1194
|
|
20250109,161000,279964125,3855,3855,3855,3855,0
|
|
20250109,160900,279964125,3855,3855,3855,3855,0
|
|
20250109,160800,279964125,3855,3855,3855,3855,0
|
|
20250109,160700,279964125,3855,3855,3855,3855,0
|
|
20250109,160600,279964125,3855,3855,3855,3855,0
|
|
20250109,160500,279964125,3855,3855,3855,3855,0
|
|
20250109,160400,279964125,3855,3855,3855,3855,0
|
|
20250109,160300,279964125,3855,3855,3855,3855,0
|
|
20250109,160200,279964125,3855,3855,3855,3855,0
|
|
20250109,160100,279964125,3855,3855,3855,3855,0
|
|
20250109,160000,279964125,3855,3855,3855,3855,0
|
|
20250109,155900,279964125,3855,3855,3855,3855,0
|
|
20250109,155800,279964125,3855,3855,3855,3855,0
|
|
20250109,155700,279964125,3855,3855,3855,3855,0
|
|
20250109,155600,279964125,3855,3855,3855,3855,0
|
|
20250109,155500,279964125,3855,3855,3855,3855,0
|
|
20250109,155400,279964125,3855,3855,3855,3855,0
|
|
20250109,155300,279964125,3855,3855,3855,3855,0
|
|
20250109,155200,279964125,3855,3855,3855,3855,0
|
|
20250109,155100,279964125,3855,3855,3855,3855,0
|
|
20250109,155000,279964125,3855,3855,3855,3855,0
|
|
20250109,154900,279964125,3855,3855,3855,3855,0
|
|
20250109,154800,279964125,3855,3855,3855,3855,0
|
|
20250109,154700,279964125,3855,3855,3855,3855,0
|
|
20250109,154600,279964125,3855,3855,3855,3855,0
|
|
20250109,154500,279964125,3855,3855,3855,3855,0
|
|
20250109,154400,279964125,3855,3855,3855,3855,0
|
|
20250109,154300,279964125,3855,3855,3855,3855,0
|
|
20250109,154200,279964125,3855,3855,3855,3855,0
|
|
20250109,154100,279964125,3855,3855,3855,3855,1194
|
|
20250109,154000,279964125,3855,3855,3855,3855,0
|
|
20250109,153900,279964125,3855,3855,3855,3855,0
|
|
20250109,153800,279964125,3855,3855,3855,3855,0
|
|
20250109,153700,279964125,3855,3855,3855,3855,0
|
|
20250109,153600,279964125,3855,3855,3855,3855,0
|
|
20250109,153500,279964125,3855,3855,3855,3855,0
|
|
20250109,153400,279964125,3855,3855,3855,3855,0
|
|
20250109,153300,279964125,3855,3855,3855,3855,0
|
|
20250109,153200,279964125,3855,3855,3855,3855,0
|
|
20250109,153100,279964125,3855,3855,3855,3855,0
|
|
20250109,153000,279964125,3855,3855,3855,3855,1194
|
|
20250109,152900,275361255,3855,3855,3855,3855,0
|
|
20250109,152800,275361255,3855,3855,3855,3855,0
|
|
20250109,152700,275361255,3855,3855,3855,3855,0
|
|
20250109,152600,275361255,3855,3855,3855,3855,0
|
|
20250109,152500,275361255,3855,3855,3855,3855,0
|
|
20250109,152400,275361255,3855,3855,3855,3855,0
|
|
20250109,152300,275361255,3855,3855,3855,3855,0
|
|
20250109,152200,275361255,3855,3855,3855,3855,0
|
|
20250109,152100,275361255,3855,3855,3855,3855,0
|
|
20250109,152000,275361255,3855,3855,3855,3855,0
|
|
20250109,151900,275361255,3855,3855,3855,3840,378
|
|
20250109,151800,273904230,3855,3845,3855,3845,1371
|
|
20250109,151700,268625305,3855,3855,3855,3855,619
|
|
20250109,151600,266239060,3855,3855,3855,3855,165
|
|
20250109,151500,265602985,3855,3855,3855,3855,431
|
|
20250109,151400,263941480,3855,3850,3855,3850,338
|
|
20250109,151300,262639110,3850,3850,3850,3850,393
|
|
20250109,151200,261126060,3840,3845,3845,3840,310
|
|
20250109,151100,259935115,3845,3845,3845,3845,299
|
|
20250109,151000,258785460,3850,3850,3850,3850,0
|
|
20250109,150900,258785460,3850,3850,3850,3850,81
|
|
20250109,150800,258473610,3850,3850,3850,3850,186
|
|
20250109,150700,257757510,3850,3850,3850,3850,132
|
|
20250109,150600,257249310,3835,3835,3835,3835,1
|
|
20250109,150500,257245475,3855,3855,3855,3855,0
|
|
20250109,150400,257245475,3855,3855,3855,3855,257
|
|
20250109,150300,256254740,3855,3850,3855,3850,120
|
|
20250109,150200,255792735,3850,3850,3850,3850,0
|
|
20250109,150100,255792735,3850,3850,3850,3850,205
|
|
20250109,150000,255003485,3845,3845,3845,3845,18
|
|
20250109,145900,254934275,3845,3845,3845,3845,147
|
|
20250109,145800,254369060,3845,3845,3845,3845,0
|
|
20250109,145700,254369060,3845,3845,3845,3845,10
|
|
20250109,145600,254330610,3845,3845,3845,3845,165
|
|
20250109,145500,253696185,3845,3845,3845,3845,0
|
|
20250109,145400,253696185,3845,3845,3845,3845,0
|
|
20250109,145300,253696185,3845,3845,3845,3845,10
|
|
20250109,145200,253657735,3845,3845,3845,3845,1
|
|
20250109,145100,253653890,3830,3845,3845,3830,2665
|
|
20250109,145000,243434490,3840,3840,3840,3840,307
|
|
20250109,144900,242255610,3840,3840,3840,3840,0
|
|
20250109,144800,242255610,3840,3835,3840,3835,167
|
|
20250109,144700,241614340,3835,3835,3835,3835,0
|
|
20250109,144600,241614340,3835,3835,3835,3835,0
|
|
20250109,144500,241614340,3835,3840,3840,3835,249
|
|
20250109,144400,240658370,3840,3840,3840,3840,0
|
|
20250109,144300,240658370,3840,3840,3840,3840,0
|
|
20250109,144200,240658370,3840,3840,3840,3840,0
|
|
20250109,144100,240658370,3840,3840,3840,3840,165
|
|
20250109,144000,240024770,3840,3840,3840,3840,1000
|
|
20250109,143900,236184770,3835,3835,3835,3835,0
|
|
20250109,143800,236184770,3835,3840,3840,3835,203
|
|
20250109,143700,235405440,3840,3840,3840,3840,0
|
|
20250109,143600,235405440,3840,3840,3840,3840,189
|
|
20250109,143500,234679680,3835,3835,3835,3835,1
|
|
20250109,143400,234675845,3835,3835,3835,3835,0
|
|
20250109,143300,234675845,3835,3835,3835,3835,45
|
|
20250109,143200,234503270,3835,3865,3865,3835,236
|
|
20250109,143100,233592270,3865,3865,3865,3865,0
|
|
20250109,143000,233592270,3865,3850,3865,3850,1305
|
|
20250109,142900,228566970,3845,3845,3845,3845,0
|
|
20250109,142800,228566970,3845,3845,3845,3845,0
|
|
20250109,142700,228566970,3845,3845,3845,3845,0
|
|
20250109,142600,228566970,3845,3845,3845,3845,248
|
|
20250109,142500,227613410,3845,3845,3845,3845,0
|
|
20250109,142400,227613410,3845,3845,3845,3845,0
|
|
20250109,142300,227613410,3845,3845,3845,3845,3
|
|
20250109,142200,227601875,3845,3845,3845,3845,189
|
|
20250109,142100,226875170,3845,3845,3845,3845,0
|
|
20250109,142000,226875170,3845,3845,3845,3845,0
|
|
20250109,141900,226875170,3845,3845,3845,3845,152
|
|
20250109,141800,226290730,3820,3820,3820,3820,1
|
|
20250109,141700,226286910,3845,3845,3845,3845,0
|
|
20250109,141600,226286910,3845,3845,3845,3845,0
|
|
20250109,141500,226286910,3845,3845,3845,3845,252
|
|
20250109,141400,225317970,3840,3840,3840,3840,0
|
|
20250109,141300,225317970,3840,3840,3840,3840,0
|
|
20250109,141200,225317970,3840,3840,3840,3840,0
|
|
20250109,141100,225317970,3840,3840,3840,3840,210
|
|
20250109,141000,224511570,3845,3845,3845,3845,0
|
|
20250109,140900,224511570,3845,3845,3845,3845,0
|
|
20250109,140800,224511570,3845,3845,3845,3845,0
|
|
20250109,140700,224511570,3845,3845,3845,3845,231
|
|
20250109,140600,223623375,3840,3840,3840,3840,0
|
|
20250109,140500,223623375,3840,3840,3840,3840,0
|
|
20250109,140400,223623375,3840,3840,3840,3840,184
|
|
20250109,140300,222916815,3835,3825,3835,3820,1167
|
|
20250109,140200,218458235,3840,3840,3840,3840,0
|
|
20250109,140100,218458235,3840,3840,3840,3840,0
|
|
20250109,140000,218458235,3840,3840,3840,3840,100
|
|
20250109,135900,218074235,3840,3840,3840,3840,253
|
|
20250109,135800,217102715,3845,3845,3845,3845,0
|
|
20250109,135700,217102715,3845,3845,3845,3845,0
|
|
20250109,135600,217102715,3845,3845,3845,3845,0
|
|
20250109,135500,217102715,3845,3845,3845,3845,0
|
|
20250109,135400,217102715,3845,3845,3845,3845,263
|
|
20250109,135300,216091480,3845,3845,3845,3845,0
|
|
20250109,135200,216091480,3845,3845,3845,3845,0
|
|
20250109,135100,216091480,3845,3845,3845,3845,5
|
|
20250109,135000,216072255,3845,3845,3845,3845,306
|
|
20250109,134900,214895685,3845,3845,3845,3845,0
|
|
20250109,134800,214895685,3845,3845,3845,3845,13
|
|
20250109,134700,214845700,3845,3845,3845,3845,0
|
|
20250109,134600,214845700,3845,3845,3845,3845,237
|
|
20250109,134500,213934435,3840,3840,3840,3840,57
|
|
20250109,134400,213715555,3840,3840,3840,3840,250
|
|
20250109,134300,212755555,3840,3840,3840,3840,0
|
|
20250109,134200,212755555,3840,3840,3840,3840,196
|
|
20250109,134100,212002915,3840,3840,3840,3840,0
|
|
20250109,134000,212002915,3840,3840,3840,3840,0
|
|
20250109,133900,212002915,3840,3840,3840,3840,203
|
|
20250109,133800,211223395,3840,3840,3840,3840,0
|
|
20250109,133700,211223395,3840,3840,3840,3840,0
|
|
20250109,133600,211223395,3840,3840,3840,3840,194
|
|
20250109,133500,210478435,3835,3835,3835,3835,24
|
|
20250109,133400,210386395,3820,3820,3820,3820,0
|
|
20250109,133300,210386395,3820,3840,3840,3820,210
|
|
20250109,133200,209580675,3820,3820,3820,3820,0
|
|
20250109,133100,209580675,3820,3820,3820,3820,50
|
|
20250109,133000,209389675,3840,3840,3840,3840,179
|
|
20250109,132900,208702315,3820,3820,3820,3820,0
|
|
20250109,132800,208702315,3820,3840,3840,3820,190
|
|
20250109,132700,207973475,3840,3840,3840,3840,0
|
|
20250109,132600,207973475,3840,3840,3840,3840,0
|
|
20250109,132500,207973475,3840,3840,3840,3840,0
|
|
20250109,132400,207973475,3840,3840,3840,3840,216
|
|
20250109,132300,207144035,3840,3840,3840,3840,0
|
|
20250109,132200,207144035,3840,3825,3840,3825,257
|
|
20250109,132100,206158655,3820,3820,3820,3820,0
|
|
20250109,132000,206158655,3820,3820,3820,3820,138
|
|
20250109,131900,205631495,3815,3815,3815,3815,89
|
|
20250109,131800,205291960,3840,3840,3840,3840,391
|
|
20250109,131700,203790520,3840,3835,3840,3835,175
|
|
20250109,131600,203118670,3815,3815,3815,3815,0
|
|
20250109,131500,203118670,3815,3815,3815,3815,0
|
|
20250109,131400,203118670,3815,3815,3815,3815,0
|
|
20250109,131300,203118670,3815,3820,3820,3815,88
|
|
20250109,131200,202782700,3815,3815,3815,3815,0
|
|
20250109,131100,202782700,3815,3815,3815,3815,0
|
|
20250109,131000,202782700,3815,3815,3815,3815,0
|
|
20250109,130900,202782700,3815,3815,3815,3815,0
|
|
20250109,130800,202782700,3815,3815,3815,3815,38
|
|
20250109,130700,202637730,3810,3810,3810,3810,0
|
|
20250109,130600,202637730,3810,3810,3810,3810,0
|
|
20250109,130500,202637730,3810,3815,3840,3810,212
|
|
20250109,130400,201829150,3815,3815,3815,3815,5000
|
|
20250109,130300,182754150,3815,3815,3815,3815,0
|
|
20250109,130200,182754150,3815,3830,3835,3815,2034
|
|
20250109,130100,174993895,3815,3815,3815,3815,47
|
|
20250109,130000,174814590,3830,3830,3830,3830,6
|
|
20250109,125900,174791610,3840,3840,3840,3840,0
|
|
20250109,125800,174791610,3840,3840,3840,3840,0
|
|
20250109,125700,174791610,3840,3840,3840,3840,0
|
|
20250109,125600,174791610,3840,3840,3840,3840,0
|
|
20250109,125500,174791610,3840,3840,3840,3840,0
|
|
20250109,125400,174791610,3840,3840,3840,3840,0
|
|
20250109,125300,174791610,3840,3840,3840,3840,0
|
|
20250109,125200,174791610,3840,3840,3840,3840,0
|
|
20250109,125100,174791610,3840,3840,3840,3840,208
|
|
20250109,125000,173992890,3815,3815,3815,3815,0
|
|
20250109,124900,173992890,3815,3835,3835,3815,10203
|
|
20250109,124800,135054000,3835,3830,3835,3830,40
|
|
20250109,124700,134900700,3830,3830,3830,3830,2
|
|
20250109,124600,134893040,3830,3830,3830,3830,0
|
|
20250109,124500,134893040,3830,3830,3830,3830,0
|
|
20250109,124400,134893040,3830,3830,3830,3830,0
|
|
20250109,124300,134893040,3830,3830,3830,3830,10
|
|
20250109,124200,134854740,3835,3835,3835,3835,98
|
|
20250109,124100,134478910,3835,3835,3835,3835,0
|
|
20250109,124000,134478910,3835,3835,3835,3835,175
|
|
20250109,123900,133807785,3830,3830,3830,3830,0
|
|
20250109,123800,133807785,3830,3830,3830,3830,0
|
|
20250109,123700,133807785,3830,3830,3830,3830,0
|
|
20250109,123600,133807785,3830,3830,3830,3830,0
|
|
20250109,123500,133807785,3830,3830,3830,3830,15
|
|
20250109,123400,133750335,3830,3830,3830,3830,0
|
|
20250109,123300,133750335,3830,3825,3830,3825,174
|
|
20250109,123200,133084780,3830,3825,3830,3825,108
|
|
20250109,123100,132671180,3825,3830,3830,3825,2436
|
|
20250109,123000,123351300,3830,3830,3830,3830,1
|
|
20250109,122900,123347470,3835,3835,3835,3835,20
|
|
20250109,122800,123270770,3830,3830,3830,3830,0
|
|
20250109,122700,123270770,3830,3830,3830,3830,9
|
|
20250109,122600,123236300,3830,3830,3830,3830,328
|
|
20250109,122500,121980060,3840,3840,3840,3840,0
|
|
20250109,122400,121980060,3840,3840,3840,3840,0
|
|
20250109,122300,121980060,3840,3840,3840,3840,0
|
|
20250109,122200,121980060,3840,3840,3840,3840,100
|
|
20250109,122100,121596060,3840,3830,3840,3830,82
|
|
20250109,122000,121281990,3835,3835,3835,3835,0
|
|
20250109,121900,121281990,3835,3835,3835,3835,0
|
|
20250109,121800,121281990,3835,3835,3835,3835,0
|
|
20250109,121700,121281990,3835,3835,3835,3835,100
|
|
20250109,121600,120898490,3830,3830,3830,3830,0
|
|
20250109,121500,120898490,3830,3830,3830,3830,0
|
|
20250109,121400,120898490,3830,3830,3830,3830,0
|
|
20250109,121300,120898490,3830,3830,3830,3830,0
|
|
20250109,121200,120898490,3830,3830,3830,3830,0
|
|
20250109,121100,120898490,3830,3830,3830,3830,1
|
|
20250109,121000,120894660,3830,3830,3830,3830,0
|
|
20250109,120900,120894660,3830,3830,3830,3830,0
|
|
20250109,120800,120894660,3830,3830,3830,3830,0
|
|
20250109,120700,120894660,3830,3835,3835,3830,279
|
|
20250109,120600,119824740,3835,3835,3835,3835,0
|
|
20250109,120500,119824740,3835,3825,3835,3825,9
|
|
20250109,120400,119790305,3830,3830,3830,3830,0
|
|
20250109,120300,119790305,3830,3830,3830,3830,0
|
|
20250109,120200,119790305,3830,3830,3830,3830,0
|
|
20250109,120100,119790305,3830,3830,3830,3830,0
|
|
20250109,120000,119790305,3830,3830,3830,3830,0
|
|
20250109,115900,119790305,3830,3830,3830,3830,0
|
|
20250109,115800,119790305,3830,3830,3830,3830,0
|
|
20250109,115700,119790305,3830,3830,3830,3830,0
|
|
20250109,115600,119790305,3830,3830,3830,3830,4
|
|
20250109,115500,119774985,3825,3825,3825,3825,0
|
|
20250109,115400,119774985,3825,3825,3825,3825,18
|
|
20250109,115300,119706135,3825,3825,3825,3825,0
|
|
20250109,115200,119706135,3825,3825,3825,3825,0
|
|
20250109,115100,119706135,3825,3825,3825,3825,427
|
|
20250109,115000,118072860,3825,3825,3825,3825,0
|
|
20250109,114900,118072860,3825,3825,3825,3825,1000
|
|
20250109,114800,114247860,3825,3825,3825,3825,8
|
|
20250109,114700,114217260,3830,3830,3830,3830,0
|
|
20250109,114600,114217260,3830,3830,3830,3830,0
|
|
20250109,114500,114217260,3830,3830,3830,3830,0
|
|
20250109,114400,114217260,3830,3830,3830,3830,0
|
|
20250109,114300,114217260,3830,3830,3830,3830,0
|
|
20250109,114200,114217260,3830,3830,3830,3830,258
|
|
20250109,114100,113229120,3830,3830,3830,3830,8
|
|
20250109,114000,113198480,3830,3830,3830,3830,0
|
|
20250109,113900,113198480,3830,3830,3830,3830,8
|
|
20250109,113800,113167840,3830,3830,3830,3830,0
|
|
20250109,113700,113167840,3830,3830,3830,3830,0
|
|
20250109,113600,113167840,3830,3830,3830,3830,0
|
|
20250109,113500,113167840,3830,3830,3830,3830,8
|
|
20250109,113400,113137200,3840,3840,3840,3840,0
|
|
20250109,113300,113137200,3840,3840,3840,3840,0
|
|
20250109,113200,113137200,3840,3840,3840,3840,0
|
|
20250109,113100,113137200,3840,3840,3840,3840,0
|
|
20250109,113000,113137200,3840,3835,3840,3835,50
|
|
20250109,112900,112945230,3840,3840,3840,3840,0
|
|
20250109,112800,112945230,3840,3840,3840,3840,30
|
|
20250109,112700,112830030,3840,3840,3840,3840,0
|
|
20250109,112600,112830030,3840,3840,3840,3840,0
|
|
20250109,112500,112830030,3840,3840,3840,3840,10
|
|
20250109,112400,112791630,3835,3835,3835,3835,50
|
|
20250109,112300,112599880,3835,3835,3835,3835,173
|
|
20250109,112200,111936425,3830,3830,3830,3830,0
|
|
20250109,112100,111936425,3830,3830,3830,3830,50
|
|
20250109,112000,111744925,3830,3830,3830,3830,0
|
|
20250109,111900,111744925,3830,3830,3830,3830,3
|
|
20250109,111800,111733435,3830,3825,3830,3825,36
|
|
20250109,111700,111595705,3825,3830,3835,3825,163
|
|
20250109,111600,110970970,3830,3830,3830,3830,0
|
|
20250109,111500,110970970,3830,3830,3830,3830,1
|
|
20250109,111400,110967140,3830,3825,3830,3825,100
|
|
20250109,111300,110584230,3830,3830,3830,3830,0
|
|
20250109,111200,110584230,3830,3820,3830,3820,41
|
|
20250109,111100,110427600,3815,3815,3815,3815,0
|
|
20250109,111000,110427600,3815,3815,3815,3815,1
|
|
20250109,110900,110423785,3815,3815,3815,3815,10
|
|
20250109,110800,110385635,3830,3830,3830,3830,100
|
|
20250109,110700,110002635,3830,3830,3830,3830,0
|
|
20250109,110600,110002635,3830,3830,3830,3830,0
|
|
20250109,110500,110002635,3830,3830,3830,3830,1
|
|
20250109,110400,109998805,3820,3820,3820,3820,0
|
|
20250109,110300,109998805,3820,3820,3820,3820,100
|
|
20250109,110200,109616805,3835,3835,3835,3835,0
|
|
20250109,110100,109616805,3835,3835,3835,3835,0
|
|
20250109,110000,109616805,3835,3835,3835,3835,1
|
|
20250109,105900,109612970,3815,3820,3820,3815,1003
|
|
20250109,105800,105783700,3835,3830,3835,3830,327
|
|
20250109,105700,104531000,3830,3830,3830,3830,0
|
|
20250109,105600,104531000,3830,3830,3830,3830,1
|
|
20250109,105500,104527170,3830,3830,3830,3830,0
|
|
20250109,105400,104527170,3830,3830,3830,3830,14
|
|
20250109,105300,104473550,3820,3820,3820,3820,8
|
|
20250109,105200,104442990,3820,3820,3820,3820,0
|
|
20250109,105100,104442990,3820,3820,3820,3820,0
|
|
20250109,105000,104442990,3820,3820,3820,3820,8
|
|
20250109,104900,104412430,3835,3835,3835,3835,0
|
|
20250109,104800,104412430,3835,3835,3835,3835,0
|
|
20250109,104700,104412430,3835,3820,3835,3820,102
|
|
20250109,104600,104022775,3820,3820,3820,3820,8
|
|
20250109,104500,103992215,3835,3835,3835,3835,0
|
|
20250109,104400,103992215,3835,3835,3835,3835,0
|
|
20250109,104300,103992215,3835,3820,3835,3820,9
|
|
20250109,104200,103957820,3820,3820,3820,3820,200
|
|
20250109,104100,103193820,3820,3820,3820,3820,0
|
|
20250109,104000,103193820,3820,3820,3820,3820,0
|
|
20250109,103900,103193820,3820,3820,3820,3820,52
|
|
20250109,103800,102995180,3830,3830,3830,3830,0
|
|
20250109,103700,102995180,3830,3830,3830,3830,0
|
|
20250109,103600,102995180,3830,3820,3830,3820,1697
|
|
20250109,103500,96512530,3820,3820,3820,3820,0
|
|
20250109,103400,96512530,3820,3820,3820,3820,8
|
|
20250109,103300,96481970,3835,3835,3835,3835,0
|
|
20250109,103200,96481970,3835,3835,3835,3835,1
|
|
20250109,103100,96478135,3825,3825,3825,3825,3000
|
|
20250109,103000,85003135,3825,3825,3825,3825,4
|
|
20250109,102900,84987835,3830,3830,3830,3830,150
|
|
20250109,102800,84413335,3830,3830,3830,3830,4
|
|
20250109,102700,84398015,3835,3825,3835,3825,5
|
|
20250109,102600,84378880,3825,3830,3830,3825,497
|
|
20250109,102500,82477705,3840,3840,3840,3840,0
|
|
20250109,102400,82477705,3840,3840,3840,3840,100
|
|
20250109,102300,82093705,3835,3825,3835,3825,14
|
|
20250109,102200,82040055,3825,3835,3835,3825,6
|
|
20250109,102100,82017095,3825,3825,3825,3825,0
|
|
20250109,102000,82017095,3825,3825,3825,3825,6
|
|
20250109,101900,81994145,3825,3825,3825,3825,0
|
|
20250109,101800,81994145,3825,3825,3825,3825,44
|
|
20250109,101700,81825845,3835,3835,3835,3835,1
|
|
20250109,101600,81822010,3825,3825,3825,3825,208
|
|
20250109,101500,81026410,3835,3835,3835,3835,0
|
|
20250109,101400,81026410,3835,3835,3835,3835,0
|
|
20250109,101300,81026410,3835,3835,3835,3835,100
|
|
20250109,101200,80642910,3830,3830,3830,3830,0
|
|
20250109,101100,80642910,3830,3830,3830,3830,73
|
|
20250109,101000,80363320,3830,3820,3830,3820,9
|
|
20250109,100900,80328930,3835,3835,3835,3835,0
|
|
20250109,100800,80328930,3835,3835,3835,3835,0
|
|
20250109,100700,80328930,3835,3835,3835,3835,151
|
|
20250109,100600,79749845,3835,3835,3835,3835,1
|
|
20250109,100500,79746010,3825,3825,3825,3825,100
|
|
20250109,100400,79363510,3830,3830,3830,3830,0
|
|
20250109,100300,79363510,3830,3830,3830,3825,925
|
|
20250109,100200,75821160,3830,3825,3830,3825,56
|
|
20250109,100100,75606860,3825,3825,3825,3825,267
|
|
20250109,100000,74585585,3825,3825,3825,3825,0
|
|
20250109,095900,74585585,3825,3830,3830,3825,1043
|
|
20250109,095800,70591395,3830,3830,3830,3830,0
|
|
20250109,095700,70591395,3830,3840,3840,3830,134
|
|
20250109,095600,70077915,3840,3840,3840,3840,0
|
|
20250109,095500,70077915,3840,3840,3840,3840,0
|
|
20250109,095400,70077915,3840,3840,3840,3840,87
|
|
20250109,095300,69743835,3825,3825,3825,3825,8
|
|
20250109,095200,69713235,3845,3845,3845,3845,0
|
|
20250109,095100,69713235,3845,3845,3845,3845,0
|
|
20250109,095000,69713235,3845,3845,3845,3845,2
|
|
20250109,094900,69705545,3850,3850,3850,3850,0
|
|
20250109,094800,69705545,3850,3845,3850,3845,126
|
|
20250109,094700,69220510,3825,3825,3825,3825,0
|
|
20250109,094600,69220510,3825,3825,3825,3825,0
|
|
20250109,094500,69220510,3825,3825,3825,3825,19
|
|
20250109,094400,69147835,3835,3835,3835,3835,305
|
|
20250109,094300,67978160,3835,3820,3835,3820,827
|
|
20250109,094200,64818870,3835,3835,3835,3825,1850
|
|
20250109,094100,57734820,3835,3835,3835,3835,117
|
|
20250109,094000,57286125,3835,3835,3835,3835,0
|
|
20250109,093900,57286125,3835,3835,3835,3835,124
|
|
20250109,093800,56810585,3815,3815,3815,3815,200
|
|
20250109,093700,56047585,3820,3820,3820,3820,0
|
|
20250109,093600,56047585,3820,3835,3835,3820,302
|
|
20250109,093500,54893915,3835,3830,3835,3830,282
|
|
20250109,093400,53813445,3830,3830,3830,3830,200
|
|
20250109,093300,53047445,3830,3830,3830,3830,0
|
|
20250109,093200,53047445,3830,3830,3830,3830,1
|
|
20250109,093100,53043615,3835,3835,3835,3835,42
|
|
20250109,093000,52882545,3815,3815,3815,3815,379
|
|
20250109,092900,51436660,3815,3815,3815,3815,864
|
|
20250109,092800,48140500,3815,3820,3820,3815,236
|
|
20250109,092700,47239640,3820,3825,3825,3820,6
|
|
20250109,092600,47216695,3825,3835,3835,3825,1436
|
|
20250109,092500,41717250,3840,3840,3840,3840,0
|
|
20250109,092400,41717250,3840,3840,3840,3840,222
|
|
20250109,092300,40864770,3840,3840,3840,3840,0
|
|
20250109,092200,40864770,3840,3840,3840,3840,200
|
|
20250109,092100,40096770,3830,3830,3830,3830,1
|
|
20250109,092000,40092940,3835,3835,3835,3835,0
|
|
20250109,091900,40092940,3835,3840,3840,3835,691
|
|
20250109,091800,37442925,3840,3840,3840,3840,667
|
|
20250109,091700,34881645,3845,3845,3845,3845,167
|
|
20250109,091600,34239530,3840,3840,3840,3840,0
|
|
20250109,091500,34239530,3840,3840,3840,3840,38
|
|
20250109,091400,34093610,3840,3840,3840,3840,0
|
|
20250109,091300,34093610,3840,3860,3860,3840,733
|
|
20250109,091200,31278690,3875,3885,3885,3850,977
|
|
20250109,091100,27506025,3885,3865,3890,3860,3133
|
|
20250109,091000,15395120,3890,3860,3890,3860,178
|
|
20250109,090900,14703380,3860,3860,3860,3860,213
|
|
20250109,090800,13881200,3865,3865,3865,3865,0
|
|
20250109,090700,13881200,3865,3865,3865,3865,1
|
|
20250109,090600,13877335,3865,3850,3865,3850,174
|
|
20250109,090500,13204890,3850,3850,3850,3850,86
|
|
20250109,090400,12873790,3835,3835,3835,3835,1
|
|
20250109,090300,12869955,3840,3855,3855,3840,2162
|
|
20250109,090200,4541790,3860,3860,3860,3860,493
|
|
20250109,090100,2638810,3855,3865,3865,3855,581
|
|
20250109,090000,397580,3860,3860,3860,3860,103
|