632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192900,257267255,4515,4515,4515,4515,903
|
|
20250107,192800,257267255,4515,4515,4515,4515,0
|
|
20250107,192700,257267255,4515,4515,4515,4515,0
|
|
20250107,192600,257267255,4515,4515,4515,4515,0
|
|
20250107,192500,257267255,4515,4515,4515,4515,0
|
|
20250107,192400,257267255,4515,4515,4515,4515,0
|
|
20250107,192300,257267255,4515,4515,4515,4515,0
|
|
20250107,192200,257267255,4515,4515,4515,4515,0
|
|
20250107,192100,257267255,4515,4515,4515,4515,0
|
|
20250107,192000,257267255,4515,4515,4515,4515,0
|
|
20250107,191900,257267255,4515,4515,4515,4515,0
|
|
20250107,191800,257267255,4515,4515,4515,4515,0
|
|
20250107,191700,257267255,4515,4515,4515,4515,0
|
|
20250107,191600,257267255,4515,4515,4515,4515,0
|
|
20250107,191500,257267255,4515,4515,4515,4515,0
|
|
20250107,191400,257267255,4515,4515,4515,4515,0
|
|
20250107,191300,257267255,4515,4515,4515,4515,0
|
|
20250107,191200,257267255,4515,4515,4515,4515,0
|
|
20250107,191100,257267255,4515,4515,4515,4515,0
|
|
20250107,191000,257267255,4515,4515,4515,4515,0
|
|
20250107,190900,257267255,4515,4515,4515,4515,0
|
|
20250107,190800,257267255,4515,4515,4515,4515,0
|
|
20250107,190700,257267255,4515,4515,4515,4515,0
|
|
20250107,190600,257267255,4515,4515,4515,4515,0
|
|
20250107,190500,257267255,4515,4515,4515,4515,0
|
|
20250107,190400,257267255,4515,4515,4515,4515,0
|
|
20250107,190300,257267255,4515,4515,4515,4515,0
|
|
20250107,190200,257267255,4515,4515,4515,4515,0
|
|
20250107,190100,257267255,4515,4515,4515,4515,0
|
|
20250107,190000,257267255,4515,4515,4515,4515,0
|
|
20250107,185900,257267255,4515,4515,4515,4515,903
|
|
20250107,185800,257267255,4515,4515,4515,4515,0
|
|
20250107,185700,257267255,4515,4515,4515,4515,0
|
|
20250107,185600,257267255,4515,4515,4515,4515,0
|
|
20250107,185500,257267255,4515,4515,4515,4515,0
|
|
20250107,185400,257267255,4515,4515,4515,4515,0
|
|
20250107,185300,257267255,4515,4515,4515,4515,0
|
|
20250107,185200,257267255,4515,4515,4515,4515,0
|
|
20250107,185100,257267255,4515,4515,4515,4515,0
|
|
20250107,185000,257267255,4515,4515,4515,4515,0
|
|
20250107,184900,257267255,4515,4515,4515,4515,0
|
|
20250107,184800,257267255,4515,4515,4515,4515,0
|
|
20250107,184700,257267255,4515,4515,4515,4515,0
|
|
20250107,184600,257267255,4515,4515,4515,4515,0
|
|
20250107,184500,257267255,4515,4515,4515,4515,0
|
|
20250107,184400,257267255,4515,4515,4515,4515,0
|
|
20250107,184300,257267255,4515,4515,4515,4515,0
|
|
20250107,184200,257267255,4515,4515,4515,4515,0
|
|
20250107,184100,257267255,4515,4515,4515,4515,0
|
|
20250107,184000,257267255,4515,4515,4515,4515,0
|
|
20250107,183900,257267255,4515,4515,4515,4515,0
|
|
20250107,183800,257267255,4515,4515,4515,4515,0
|
|
20250107,183700,257267255,4515,4515,4515,4515,0
|
|
20250107,183600,257267255,4515,4515,4515,4515,0
|
|
20250107,183500,257267255,4515,4515,4515,4515,0
|
|
20250107,183400,257267255,4515,4515,4515,4515,0
|
|
20250107,183300,257267255,4515,4515,4515,4515,0
|
|
20250107,183200,257267255,4515,4515,4515,4515,0
|
|
20250107,183100,257267255,4515,4515,4515,4515,0
|
|
20250107,183000,257267255,4515,4515,4515,4515,0
|
|
20250107,182900,257267255,4515,4515,4515,4515,903
|
|
20250107,182800,257267255,4515,4515,4515,4515,0
|
|
20250107,182700,257267255,4515,4515,4515,4515,0
|
|
20250107,182600,257267255,4515,4515,4515,4515,0
|
|
20250107,182500,257267255,4515,4515,4515,4515,0
|
|
20250107,182400,257267255,4515,4515,4515,4515,0
|
|
20250107,182300,257267255,4515,4515,4515,4515,0
|
|
20250107,182200,257267255,4515,4515,4515,4515,0
|
|
20250107,182100,257267255,4515,4515,4515,4515,0
|
|
20250107,182000,257267255,4515,4515,4515,4515,0
|
|
20250107,181900,257267255,4515,4515,4515,4515,0
|
|
20250107,181800,257267255,4515,4515,4515,4515,0
|
|
20250107,181700,257267255,4515,4515,4515,4515,0
|
|
20250107,181600,257267255,4515,4515,4515,4515,0
|
|
20250107,181500,257267255,4515,4515,4515,4515,0
|
|
20250107,181400,257267255,4515,4515,4515,4515,0
|
|
20250107,181300,257267255,4515,4515,4515,4515,0
|
|
20250107,181200,257267255,4515,4515,4515,4515,0
|
|
20250107,181100,257267255,4515,4515,4515,4515,0
|
|
20250107,181000,257267255,4515,4515,4515,4515,0
|
|
20250107,180900,257267255,4515,4515,4515,4515,0
|
|
20250107,180800,257267255,4515,4515,4515,4515,0
|
|
20250107,180700,257267255,4515,4515,4515,4515,0
|
|
20250107,180600,257267255,4515,4515,4515,4515,0
|
|
20250107,180500,257267255,4515,4515,4515,4515,0
|
|
20250107,180400,257267255,4515,4515,4515,4515,0
|
|
20250107,180300,257267255,4515,4515,4515,4515,0
|
|
20250107,180200,257267255,4515,4515,4515,4515,0
|
|
20250107,180100,257267255,4515,4515,4515,4515,0
|
|
20250107,180000,257267255,4515,4515,4515,4515,0
|
|
20250107,175900,257267255,4515,4515,4515,4515,903
|
|
20250107,175800,257267255,4515,4515,4515,4515,0
|
|
20250107,175700,257267255,4515,4515,4515,4515,0
|
|
20250107,175600,257267255,4515,4515,4515,4515,0
|
|
20250107,175500,257267255,4515,4515,4515,4515,0
|
|
20250107,175400,257267255,4515,4515,4515,4515,0
|
|
20250107,175300,257267255,4515,4515,4515,4515,0
|
|
20250107,175200,257267255,4515,4515,4515,4515,0
|
|
20250107,175100,257267255,4515,4515,4515,4515,0
|
|
20250107,175000,257267255,4515,4515,4515,4515,0
|
|
20250107,174900,257267255,4515,4515,4515,4515,0
|
|
20250107,174800,257267255,4515,4515,4515,4515,0
|
|
20250107,174700,257267255,4515,4515,4515,4515,0
|
|
20250107,174600,257267255,4515,4515,4515,4515,0
|
|
20250107,174500,257267255,4515,4515,4515,4515,0
|
|
20250107,174400,257267255,4515,4515,4515,4515,0
|
|
20250107,174300,257267255,4515,4515,4515,4515,0
|
|
20250107,174200,257267255,4515,4515,4515,4515,0
|
|
20250107,174100,257267255,4515,4515,4515,4515,0
|
|
20250107,174000,257267255,4515,4515,4515,4515,0
|
|
20250107,173900,257267255,4515,4515,4515,4515,0
|
|
20250107,173800,257267255,4515,4515,4515,4515,0
|
|
20250107,173700,257267255,4515,4515,4515,4515,0
|
|
20250107,173600,257267255,4515,4515,4515,4515,0
|
|
20250107,173500,257267255,4515,4515,4515,4515,0
|
|
20250107,173400,257267255,4515,4515,4515,4515,0
|
|
20250107,173300,257267255,4515,4515,4515,4515,0
|
|
20250107,173200,257267255,4515,4515,4515,4515,0
|
|
20250107,173100,257267255,4515,4515,4515,4515,0
|
|
20250107,173000,257267255,4515,4515,4515,4515,0
|
|
20250107,172900,257267255,4515,4515,4515,4515,903
|
|
20250107,172800,257267255,4515,4515,4515,4515,0
|
|
20250107,172700,257267255,4515,4515,4515,4515,0
|
|
20250107,172600,257267255,4515,4515,4515,4515,0
|
|
20250107,172500,257267255,4515,4515,4515,4515,0
|
|
20250107,172400,257267255,4515,4515,4515,4515,0
|
|
20250107,172300,257267255,4515,4515,4515,4515,0
|
|
20250107,172200,257267255,4515,4515,4515,4515,0
|
|
20250107,172100,257267255,4515,4515,4515,4515,0
|
|
20250107,172000,257267255,4515,4515,4515,4515,0
|
|
20250107,171900,257267255,4515,4515,4515,4515,0
|
|
20250107,171800,257267255,4515,4515,4515,4515,0
|
|
20250107,171700,257267255,4515,4515,4515,4515,0
|
|
20250107,171600,257267255,4515,4515,4515,4515,0
|
|
20250107,171500,257267255,4515,4515,4515,4515,0
|
|
20250107,171400,257267255,4515,4515,4515,4515,0
|
|
20250107,171300,257267255,4515,4515,4515,4515,0
|
|
20250107,171200,257267255,4515,4515,4515,4515,0
|
|
20250107,171100,257267255,4515,4515,4515,4515,0
|
|
20250107,171000,257267255,4515,4515,4515,4515,0
|
|
20250107,170900,257267255,4515,4515,4515,4515,0
|
|
20250107,170800,257267255,4515,4515,4515,4515,0
|
|
20250107,170700,257267255,4515,4515,4515,4515,0
|
|
20250107,170600,257267255,4515,4515,4515,4515,0
|
|
20250107,170500,257267255,4515,4515,4515,4515,0
|
|
20250107,170400,257267255,4515,4515,4515,4515,0
|
|
20250107,170300,257267255,4515,4515,4515,4515,0
|
|
20250107,170200,257267255,4515,4515,4515,4515,0
|
|
20250107,170100,257267255,4515,4515,4515,4515,0
|
|
20250107,170000,257267255,4515,4515,4515,4515,0
|
|
20250107,165900,257267255,4515,4515,4515,4515,903
|
|
20250107,165800,257267255,4515,4515,4515,4515,0
|
|
20250107,165700,257267255,4515,4515,4515,4515,0
|
|
20250107,165600,257267255,4515,4515,4515,4515,0
|
|
20250107,165500,257267255,4515,4515,4515,4515,0
|
|
20250107,165400,257267255,4515,4515,4515,4515,0
|
|
20250107,165300,257267255,4515,4515,4515,4515,0
|
|
20250107,165200,257267255,4515,4515,4515,4515,0
|
|
20250107,165100,257267255,4515,4515,4515,4515,0
|
|
20250107,165000,257267255,4515,4515,4515,4515,0
|
|
20250107,164900,257267255,4515,4515,4515,4515,0
|
|
20250107,164800,257267255,4515,4515,4515,4515,0
|
|
20250107,164700,257267255,4515,4515,4515,4515,0
|
|
20250107,164600,257267255,4515,4515,4515,4515,0
|
|
20250107,164500,257267255,4515,4515,4515,4515,0
|
|
20250107,164400,257267255,4515,4515,4515,4515,0
|
|
20250107,164300,257267255,4515,4515,4515,4515,0
|
|
20250107,164200,257267255,4515,4515,4515,4515,0
|
|
20250107,164100,257267255,4515,4515,4515,4515,0
|
|
20250107,164000,257267255,4515,4515,4515,4515,0
|
|
20250107,163900,257267255,4515,4515,4515,4515,0
|
|
20250107,163800,257267255,4515,4515,4515,4515,0
|
|
20250107,163700,257267255,4515,4515,4515,4515,0
|
|
20250107,163600,257267255,4515,4515,4515,4515,0
|
|
20250107,163500,257267255,4515,4515,4515,4515,0
|
|
20250107,163400,257267255,4515,4515,4515,4515,0
|
|
20250107,163300,257267255,4515,4515,4515,4515,0
|
|
20250107,163200,257267255,4515,4515,4515,4515,0
|
|
20250107,163100,257267255,4515,4515,4515,4515,0
|
|
20250107,163000,257267255,4515,4515,4515,4515,0
|
|
20250107,162900,257267255,4515,4515,4515,4515,903
|
|
20250107,162800,257267255,4515,4515,4515,4515,0
|
|
20250107,162700,257267255,4515,4515,4515,4515,0
|
|
20250107,162600,257267255,4515,4515,4515,4515,0
|
|
20250107,162500,257267255,4515,4515,4515,4515,0
|
|
20250107,162400,257267255,4515,4515,4515,4515,0
|
|
20250107,162300,257267255,4515,4515,4515,4515,0
|
|
20250107,162200,257267255,4515,4515,4515,4515,0
|
|
20250107,162100,257267255,4515,4515,4515,4515,0
|
|
20250107,162000,257267255,4515,4515,4515,4515,0
|
|
20250107,161900,257267255,4515,4515,4515,4515,0
|
|
20250107,161800,257267255,4515,4515,4515,4515,0
|
|
20250107,161700,257267255,4515,4515,4515,4515,0
|
|
20250107,161600,257267255,4515,4515,4515,4515,0
|
|
20250107,161500,257267255,4515,4515,4515,4515,0
|
|
20250107,161400,257267255,4515,4515,4515,4515,0
|
|
20250107,161300,257267255,4515,4515,4515,4515,0
|
|
20250107,161200,257267255,4515,4515,4515,4515,0
|
|
20250107,161100,257267255,4515,4515,4515,4515,0
|
|
20250107,161000,257267255,4515,4515,4515,4515,0
|
|
20250107,160900,257267255,4515,4515,4515,4515,0
|
|
20250107,160800,257267255,4515,4515,4515,4515,0
|
|
20250107,160700,257267255,4515,4515,4515,4515,0
|
|
20250107,160600,257267255,4515,4515,4515,4515,0
|
|
20250107,160500,257267255,4515,4515,4515,4515,0
|
|
20250107,160400,257267255,4515,4515,4515,4515,0
|
|
20250107,160300,257267255,4515,4515,4515,4515,0
|
|
20250107,160200,257267255,4515,4515,4515,4515,0
|
|
20250107,160100,257267255,4515,4515,4515,4515,0
|
|
20250107,160000,257267255,4515,4515,4515,4515,0
|
|
20250107,155900,257267255,4515,4515,4515,4515,903
|
|
20250107,155800,257267255,4515,4515,4515,4515,0
|
|
20250107,155700,257267255,4515,4515,4515,4515,0
|
|
20250107,155600,257267255,4515,4515,4515,4515,0
|
|
20250107,155500,257267255,4515,4515,4515,4515,0
|
|
20250107,155400,257267255,4515,4515,4515,4515,0
|
|
20250107,155300,257267255,4515,4515,4515,4515,0
|
|
20250107,155200,257267255,4515,4515,4515,4515,0
|
|
20250107,155100,257267255,4515,4515,4515,4515,0
|
|
20250107,155000,257267255,4515,4515,4515,4515,0
|
|
20250107,154900,257267255,4515,4515,4515,4515,0
|
|
20250107,154800,257267255,4515,4515,4515,4515,0
|
|
20250107,154700,257267255,4515,4515,4515,4515,0
|
|
20250107,154600,257267255,4515,4515,4515,4515,0
|
|
20250107,154500,257267255,4515,4515,4515,4515,0
|
|
20250107,154400,257267255,4515,4515,4515,4515,0
|
|
20250107,154300,257267255,4515,4515,4515,4515,0
|
|
20250107,154200,257267255,4515,4515,4515,4515,0
|
|
20250107,154100,257267255,4515,4515,4515,4515,0
|
|
20250107,154000,257267255,4515,4515,4515,4515,0
|
|
20250107,153900,257267255,4515,4515,4515,4515,0
|
|
20250107,153800,257267255,4515,4515,4515,4515,0
|
|
20250107,153700,257267255,4515,4515,4515,4515,0
|
|
20250107,153600,257267255,4515,4515,4515,4515,0
|
|
20250107,153500,257267255,4515,4515,4515,4515,0
|
|
20250107,153400,257267255,4515,4515,4515,4515,0
|
|
20250107,153300,257267255,4515,4515,4515,4515,0
|
|
20250107,153200,257267255,4515,4515,4515,4515,0
|
|
20250107,153100,257267255,4515,4515,4515,4515,0
|
|
20250107,153000,257267255,4515,4515,4515,4515,903
|
|
20250107,152900,253190210,4500,4500,4500,4500,0
|
|
20250107,152800,253190210,4500,4500,4500,4500,0
|
|
20250107,152700,253190210,4500,4500,4500,4500,0
|
|
20250107,152600,253190210,4500,4500,4500,4500,0
|
|
20250107,152500,253190210,4500,4500,4500,4500,0
|
|
20250107,152400,253190210,4500,4500,4500,4500,0
|
|
20250107,152300,253190210,4500,4500,4500,4500,0
|
|
20250107,152200,253190210,4500,4500,4500,4500,0
|
|
20250107,152100,253190210,4500,4500,4500,4500,0
|
|
20250107,152000,253190210,4500,4500,4500,4500,0
|
|
20250107,151900,253190210,4500,4495,4500,4495,42
|
|
20250107,151800,253001410,4495,4500,4500,4495,38
|
|
20250107,151700,252830510,4500,4495,4500,4495,600
|
|
20250107,151600,250130535,4495,4490,4495,4490,828
|
|
20250107,151500,246409115,4490,4490,4490,4490,0
|
|
20250107,151400,246409115,4490,4490,4490,4490,0
|
|
20250107,151300,246409115,4490,4490,4490,4490,0
|
|
20250107,151200,246409115,4490,4490,4490,4490,62
|
|
20250107,151100,246130735,4485,4485,4485,4485,0
|
|
20250107,151000,246130735,4485,4485,4485,4485,0
|
|
20250107,150900,246130735,4485,4485,4485,4485,0
|
|
20250107,150800,246130735,4485,4485,4485,4485,10
|
|
20250107,150700,246085885,4485,4485,4485,4485,0
|
|
20250107,150600,246085885,4485,4485,4485,4485,0
|
|
20250107,150500,246085885,4485,4485,4485,4485,396
|
|
20250107,150400,244309825,4480,4490,4490,4480,13
|
|
20250107,150300,244251545,4480,4485,4485,4480,64
|
|
20250107,150200,243964715,4485,4485,4485,4485,5
|
|
20250107,150100,243942290,4480,4480,4480,4480,176
|
|
20250107,150000,243153810,4480,4480,4480,4480,376
|
|
20250107,145900,241469330,4470,4470,4470,4470,6
|
|
20250107,145800,241442510,4470,4470,4470,4470,50
|
|
20250107,145700,241219010,4480,4470,4480,4470,14
|
|
20250107,145600,241156420,4480,4480,4480,4480,0
|
|
20250107,145500,241156420,4480,4480,4480,4480,0
|
|
20250107,145400,241156420,4480,4480,4480,4480,0
|
|
20250107,145300,241156420,4480,4480,4480,4480,0
|
|
20250107,145200,241156420,4480,4475,4480,4470,502
|
|
20250107,145100,238910040,4475,4475,4475,4475,0
|
|
20250107,145000,238910040,4475,4475,4475,4475,0
|
|
20250107,144900,238910040,4475,4475,4475,4475,0
|
|
20250107,144800,238910040,4475,4475,4475,4475,0
|
|
20250107,144700,238910040,4475,4475,4475,4475,0
|
|
20250107,144600,238910040,4475,4475,4475,4475,0
|
|
20250107,144500,238910040,4475,4480,4480,4475,277
|
|
20250107,144400,237670455,4480,4480,4480,4480,45
|
|
20250107,144300,237468855,4475,4475,4475,4475,0
|
|
20250107,144200,237468855,4475,4475,4475,4475,0
|
|
20250107,144100,237468855,4475,4475,4475,4475,9
|
|
20250107,144000,237428580,4475,4475,4475,4475,0
|
|
20250107,143900,237428580,4475,4495,4495,4475,5045
|
|
20250107,143800,214816475,4490,4490,4490,4490,0
|
|
20250107,143700,214816475,4490,4490,4490,4490,0
|
|
20250107,143600,214816475,4490,4490,4490,4490,0
|
|
20250107,143500,214816475,4490,4490,4490,4490,0
|
|
20250107,143400,214816475,4490,4490,4490,4490,0
|
|
20250107,143300,214816475,4490,4490,4490,4490,0
|
|
20250107,143200,214816475,4490,4490,4490,4490,0
|
|
20250107,143100,214816475,4490,4490,4490,4490,0
|
|
20250107,143000,214816475,4490,4490,4490,4490,0
|
|
20250107,142900,214816475,4490,4490,4490,4490,0
|
|
20250107,142800,214816475,4490,4490,4490,4490,0
|
|
20250107,142700,214816475,4490,4490,4490,4490,0
|
|
20250107,142600,214816475,4490,4490,4490,4490,0
|
|
20250107,142500,214816475,4490,4490,4490,4490,0
|
|
20250107,142400,214816475,4490,4490,4490,4490,0
|
|
20250107,142300,214816475,4490,4490,4490,4490,0
|
|
20250107,142200,214816475,4490,4490,4490,4490,0
|
|
20250107,142100,214816475,4490,4490,4490,4490,10
|
|
20250107,142000,214771575,4490,4495,4495,4490,4
|
|
20250107,141900,214753610,4490,4490,4490,4490,0
|
|
20250107,141800,214753610,4490,4490,4490,4490,10
|
|
20250107,141700,214708710,4490,4490,4490,4490,28
|
|
20250107,141600,214582990,4490,4500,4500,4490,712
|
|
20250107,141500,211382780,4495,4495,4495,4495,224
|
|
20250107,141400,210375900,4500,4500,4500,4500,245
|
|
20250107,141300,209273400,4500,4500,4500,4500,350
|
|
20250107,141200,207698400,4500,4500,4500,4495,640
|
|
20250107,141100,204819545,4500,4500,4500,4500,91
|
|
20250107,141000,204410045,4495,4510,4510,4495,840
|
|
20250107,140900,200630345,4510,4505,4510,4505,232
|
|
20250107,140800,199585050,4505,4505,4505,4505,4
|
|
20250107,140700,199567030,4505,4510,4510,4505,31
|
|
20250107,140600,199427225,4505,4505,4505,4505,0
|
|
20250107,140500,199427225,4505,4505,4505,4505,22
|
|
20250107,140400,199328115,4500,4500,4500,4500,0
|
|
20250107,140300,199328115,4500,4500,4500,4500,0
|
|
20250107,140200,199328115,4500,4500,4500,4500,0
|
|
20250107,140100,199328115,4500,4500,4500,4500,0
|
|
20250107,140000,199328115,4500,4500,4500,4500,0
|
|
20250107,135900,199328115,4500,4500,4500,4500,20
|
|
20250107,135800,199238115,4500,4500,4500,4500,0
|
|
20250107,135700,199238115,4500,4500,4500,4500,0
|
|
20250107,135600,199238115,4500,4500,4500,4500,0
|
|
20250107,135500,199238115,4500,4500,4500,4500,1255
|
|
20250107,135400,193590615,4500,4500,4500,4500,5
|
|
20250107,135300,193568115,4500,4500,4500,4500,140
|
|
20250107,135200,192938115,4505,4500,4505,4500,43
|
|
20250107,135100,192744565,4505,4505,4505,4505,0
|
|
20250107,135000,192744565,4505,4505,4505,4505,2
|
|
20250107,134900,192735555,4510,4510,4510,4510,0
|
|
20250107,134800,192735555,4510,4510,4510,4510,372
|
|
20250107,134700,191057835,4500,4500,4500,4500,0
|
|
20250107,134600,191057835,4500,4500,4500,4500,0
|
|
20250107,134500,191057835,4500,4500,4500,4500,0
|
|
20250107,134400,191057835,4500,4500,4500,4500,0
|
|
20250107,134300,191057835,4500,4500,4500,4500,0
|
|
20250107,134200,191057835,4500,4500,4500,4500,0
|
|
20250107,134100,191057835,4500,4500,4500,4500,0
|
|
20250107,134000,191057835,4500,4500,4500,4500,100
|
|
20250107,133900,190607835,4500,4500,4500,4500,244
|
|
20250107,133800,189509835,4500,4500,4500,4500,0
|
|
20250107,133700,189509835,4500,4500,4500,4500,0
|
|
20250107,133600,189509835,4500,4500,4500,4500,50
|
|
20250107,133500,189284835,4500,4500,4500,4500,0
|
|
20250107,133400,189284835,4500,4500,4500,4500,0
|
|
20250107,133300,189284835,4500,4500,4500,4500,17
|
|
20250107,133200,189208335,4515,4515,4515,4515,0
|
|
20250107,133100,189208335,4515,4515,4515,4515,0
|
|
20250107,133000,189208335,4515,4515,4515,4515,0
|
|
20250107,132900,189208335,4515,4515,4515,4515,0
|
|
20250107,132800,189208335,4515,4515,4515,4515,1
|
|
20250107,132700,189203820,4490,4490,4490,4490,0
|
|
20250107,132600,189203820,4490,4490,4490,4490,349
|
|
20250107,132500,187636810,4490,4490,4490,4490,0
|
|
20250107,132400,187636810,4490,4490,4490,4490,0
|
|
20250107,132300,187636810,4490,4490,4490,4490,0
|
|
20250107,132200,187636810,4490,4490,4490,4490,0
|
|
20250107,132100,187636810,4490,4490,4490,4490,0
|
|
20250107,132000,187636810,4490,4490,4490,4490,0
|
|
20250107,131900,187636810,4490,4490,4490,4490,0
|
|
20250107,131800,187636810,4490,4490,4490,4490,0
|
|
20250107,131700,187636810,4490,4490,4490,4490,654
|
|
20250107,131600,184700350,4485,4485,4485,4485,0
|
|
20250107,131500,184700350,4485,4485,4485,4485,200
|
|
20250107,131400,183803350,4485,4500,4500,4485,213
|
|
20250107,131300,182847405,4500,4500,4500,4500,0
|
|
20250107,131200,182847405,4500,4500,4500,4500,0
|
|
20250107,131100,182847405,4500,4500,4500,4500,0
|
|
20250107,131000,182847405,4500,4505,4505,4500,2128
|
|
20250107,130900,173271320,4505,4505,4505,4505,0
|
|
20250107,130800,173271320,4505,4505,4505,4505,0
|
|
20250107,130700,173271320,4505,4505,4505,4505,2
|
|
20250107,130600,173262310,4505,4505,4505,4505,0
|
|
20250107,130500,173262310,4505,4505,4505,4505,1
|
|
20250107,130400,173257805,4520,4520,4520,4520,0
|
|
20250107,130300,173257805,4520,4520,4520,4520,0
|
|
20250107,130200,173257805,4520,4520,4520,4520,98
|
|
20250107,130100,172814845,4510,4510,4510,4510,5
|
|
20250107,130000,172792295,4515,4515,4515,4515,3
|
|
20250107,125900,172778750,4505,4505,4505,4505,44
|
|
20250107,125800,172580530,4505,4505,4505,4505,0
|
|
20250107,125700,172580530,4505,4505,4505,4505,20
|
|
20250107,125600,172490430,4505,4505,4505,4505,0
|
|
20250107,125500,172490430,4505,4520,4520,4505,21
|
|
20250107,125400,172395810,4520,4520,4520,4520,0
|
|
20250107,125300,172395810,4520,4520,4520,4520,0
|
|
20250107,125200,172395810,4520,4520,4520,4520,25
|
|
20250107,125100,172282810,4510,4510,4510,4510,141
|
|
20250107,125000,171646900,4510,4510,4510,4510,2
|
|
20250107,124900,171637880,4510,4510,4510,4510,0
|
|
20250107,124800,171637880,4510,4510,4510,4510,0
|
|
20250107,124700,171637880,4510,4510,4510,4510,39
|
|
20250107,124600,171461990,4510,4510,4510,4510,0
|
|
20250107,124500,171461990,4510,4510,4510,4510,0
|
|
20250107,124400,171461990,4510,4510,4510,4510,0
|
|
20250107,124300,171461990,4510,4510,4510,4510,0
|
|
20250107,124200,171461990,4510,4510,4510,4510,0
|
|
20250107,124100,171461990,4510,4510,4510,4510,0
|
|
20250107,124000,171461990,4510,4510,4510,4510,0
|
|
20250107,123900,171461990,4510,4510,4510,4510,2
|
|
20250107,123800,171452970,4510,4510,4510,4510,0
|
|
20250107,123700,171452970,4510,4510,4510,4510,0
|
|
20250107,123600,171452970,4510,4510,4510,4510,0
|
|
20250107,123500,171452970,4510,4510,4510,4510,0
|
|
20250107,123400,171452970,4510,4510,4510,4510,0
|
|
20250107,123300,171452970,4510,4510,4510,4510,0
|
|
20250107,123200,171452970,4510,4510,4510,4510,0
|
|
20250107,123100,171452970,4510,4510,4510,4510,0
|
|
20250107,123000,171452970,4510,4510,4510,4510,0
|
|
20250107,122900,171452970,4510,4510,4510,4510,0
|
|
20250107,122800,171452970,4510,4510,4510,4510,25
|
|
20250107,122700,171340220,4490,4490,4490,4490,0
|
|
20250107,122600,171340220,4490,4490,4490,4490,0
|
|
20250107,122500,171340220,4490,4490,4490,4490,0
|
|
20250107,122400,171340220,4490,4500,4500,4490,84
|
|
20250107,122300,170962300,4500,4500,4500,4500,0
|
|
20250107,122200,170962300,4500,4500,4500,4500,0
|
|
20250107,122100,170962300,4500,4500,4500,4500,46
|
|
20250107,122000,170755300,4515,4515,4515,4515,0
|
|
20250107,121900,170755300,4515,4520,4520,4515,432
|
|
20250107,121800,168804745,4525,4525,4525,4525,0
|
|
20250107,121700,168804745,4525,4525,4525,4525,0
|
|
20250107,121600,168804745,4525,4525,4525,4525,0
|
|
20250107,121500,168804745,4525,4525,4525,4525,0
|
|
20250107,121400,168804745,4525,4525,4525,4525,5
|
|
20250107,121300,168782120,4530,4530,4530,4530,0
|
|
20250107,121200,168782120,4530,4530,4530,4530,0
|
|
20250107,121100,168782120,4530,4530,4530,4530,0
|
|
20250107,121000,168782120,4530,4530,4530,4530,0
|
|
20250107,120900,168782120,4530,4530,4530,4530,0
|
|
20250107,120800,168782120,4530,4530,4530,4530,0
|
|
20250107,120700,168782120,4530,4530,4530,4530,1
|
|
20250107,120600,168777590,4530,4530,4530,4530,0
|
|
20250107,120500,168777590,4530,4530,4530,4530,1
|
|
20250107,120400,168773060,4530,4530,4530,4530,1
|
|
20250107,120300,168768530,4515,4515,4515,4515,0
|
|
20250107,120200,168768530,4515,4515,4515,4515,0
|
|
20250107,120100,168768530,4515,4515,4515,4515,0
|
|
20250107,120000,168768530,4515,4515,4515,4515,0
|
|
20250107,115900,168768530,4515,4515,4515,4515,0
|
|
20250107,115800,168768530,4515,4515,4515,4515,150
|
|
20250107,115700,168091280,4515,4515,4515,4515,0
|
|
20250107,115600,168091280,4515,4515,4515,4515,0
|
|
20250107,115500,168091280,4515,4515,4515,4515,0
|
|
20250107,115400,168091280,4515,4515,4515,4515,0
|
|
20250107,115300,168091280,4515,4515,4515,4515,0
|
|
20250107,115200,168091280,4515,4515,4515,4515,3
|
|
20250107,115100,168077735,4535,4535,4535,4535,0
|
|
20250107,115000,168077735,4535,4535,4535,4535,0
|
|
20250107,114900,168077735,4535,4535,4535,4535,0
|
|
20250107,114800,168077735,4535,4535,4535,4535,0
|
|
20250107,114700,168077735,4535,4535,4535,4535,0
|
|
20250107,114600,168077735,4535,4535,4535,4535,0
|
|
20250107,114500,168077735,4535,4535,4535,4535,0
|
|
20250107,114400,168077735,4535,4535,4535,4535,0
|
|
20250107,114300,168077735,4535,4535,4535,4535,35
|
|
20250107,114200,167919010,4525,4525,4525,4525,0
|
|
20250107,114100,167919010,4525,4525,4525,4525,60
|
|
20250107,114000,167647510,4530,4530,4530,4530,100
|
|
20250107,113900,167194510,4530,4530,4530,4530,0
|
|
20250107,113800,167194510,4530,4535,4535,4530,87
|
|
20250107,113700,166800150,4560,4560,4560,4560,0
|
|
20250107,113600,166800150,4560,4560,4560,4560,0
|
|
20250107,113500,166800150,4560,4560,4560,4560,19
|
|
20250107,113400,166713510,4560,4560,4560,4560,100
|
|
20250107,113300,166257510,4560,4560,4560,4560,20
|
|
20250107,113200,166166310,4530,4530,4530,4530,305
|
|
20250107,113100,164784660,4555,4555,4555,4555,150
|
|
20250107,113000,164101410,4530,4530,4530,4530,0
|
|
20250107,112900,164101410,4530,4530,4530,4530,0
|
|
20250107,112800,164101410,4530,4530,4535,4530,923
|
|
20250107,112700,159918220,4535,4535,4535,4535,15
|
|
20250107,112600,159850195,4535,4540,4540,4535,10
|
|
20250107,112500,159804835,4530,4530,4530,4530,0
|
|
20250107,112400,159804835,4530,4530,4530,4530,0
|
|
20250107,112300,159804835,4530,4530,4530,4530,0
|
|
20250107,112200,159804835,4530,4530,4530,4530,0
|
|
20250107,112100,159804835,4530,4530,4530,4530,0
|
|
20250107,112000,159804835,4530,4530,4530,4530,0
|
|
20250107,111900,159804835,4530,4530,4530,4530,0
|
|
20250107,111800,159804835,4530,4530,4530,4530,0
|
|
20250107,111700,159804835,4530,4530,4530,4530,0
|
|
20250107,111600,159804835,4530,4530,4530,4530,0
|
|
20250107,111500,159804835,4530,4530,4530,4530,0
|
|
20250107,111400,159804835,4530,4530,4530,4530,70
|
|
20250107,111300,159487735,4560,4560,4560,4560,0
|
|
20250107,111200,159487735,4560,4560,4560,4560,0
|
|
20250107,111100,159487735,4560,4560,4560,4560,1
|
|
20250107,111000,159483175,4530,4560,4560,4530,61
|
|
20250107,110900,159206815,4535,4535,4535,4535,0
|
|
20250107,110800,159206815,4535,4530,4535,4530,333
|
|
20250107,110700,157698080,4515,4515,4515,4515,0
|
|
20250107,110600,157698080,4515,4515,4515,4515,0
|
|
20250107,110500,157698080,4515,4515,4515,4515,0
|
|
20250107,110400,157698080,4515,4515,4515,4515,0
|
|
20250107,110300,157698080,4515,4515,4515,4515,26
|
|
20250107,110200,157580690,4530,4530,4530,4530,40
|
|
20250107,110100,157399490,4535,4535,4535,4535,0
|
|
20250107,110000,157399490,4535,4535,4535,4535,1
|
|
20250107,105900,157394955,4530,4530,4530,4530,103
|
|
20250107,105800,156928365,4530,4530,4530,4530,23
|
|
20250107,105700,156824175,4530,4530,4530,4530,100
|
|
20250107,105600,156371175,4530,4530,4530,4530,1
|
|
20250107,105500,156366645,4515,4515,4515,4515,0
|
|
20250107,105400,156366645,4515,4515,4515,4515,0
|
|
20250107,105300,156366645,4515,4515,4515,4515,84
|
|
20250107,105200,155987385,4515,4515,4515,4515,0
|
|
20250107,105100,155987385,4515,4515,4515,4515,0
|
|
20250107,105000,155987385,4515,4500,4515,4500,9562
|
|
20250107,104900,112918180,4480,4480,4480,4480,0
|
|
20250107,104800,112918180,4480,4480,4480,4480,200
|
|
20250107,104700,112022180,4480,4480,4480,4480,1300
|
|
20250107,104600,106198180,4495,4490,4495,4490,530
|
|
20250107,104500,103815840,4495,4495,4495,4495,0
|
|
20250107,104400,103815840,4495,4495,4495,4495,0
|
|
20250107,104300,103815840,4495,4495,4495,4495,0
|
|
20250107,104200,103815840,4495,4495,4495,4495,0
|
|
20250107,104100,103815840,4495,4495,4495,4495,0
|
|
20250107,104000,103815840,4495,4495,4495,4495,0
|
|
20250107,103900,103815840,4495,4495,4495,4495,0
|
|
20250107,103800,103815840,4495,4480,4495,4480,59
|
|
20250107,103700,103551505,4495,4495,4495,4495,1
|
|
20250107,103600,103547010,4485,4485,4485,4485,2
|
|
20250107,103500,103538040,4480,4480,4480,4480,56
|
|
20250107,103400,103287160,4475,4475,4475,4475,0
|
|
20250107,103300,103287160,4475,4475,4475,4475,0
|
|
20250107,103200,103287160,4475,4480,4480,4475,500
|
|
20250107,103100,101049635,4485,4485,4485,4485,0
|
|
20250107,103000,101049635,4485,4485,4485,4485,0
|
|
20250107,102900,101049635,4485,4485,4485,4485,0
|
|
20250107,102800,101049635,4485,4485,4485,4485,6
|
|
20250107,102700,101022725,4485,4485,4485,4485,1
|
|
20250107,102600,101018240,4485,4485,4485,4485,0
|
|
20250107,102500,101018240,4485,4485,4485,4485,0
|
|
20250107,102400,101018240,4485,4485,4485,4485,0
|
|
20250107,102300,101018240,4485,4485,4485,4485,0
|
|
20250107,102200,101018240,4485,4485,4485,4485,230
|
|
20250107,102100,99986690,4495,4495,4495,4495,0
|
|
20250107,102000,99986690,4495,4495,4495,4495,0
|
|
20250107,101900,99986690,4495,4495,4495,4495,0
|
|
20250107,101800,99986690,4495,4495,4495,4495,0
|
|
20250107,101700,99986690,4495,4495,4495,4495,3
|
|
20250107,101600,99973205,4495,4495,4495,4495,0
|
|
20250107,101500,99973205,4495,4495,4495,4495,100
|
|
20250107,101400,99523705,4475,4475,4475,4475,221
|
|
20250107,101300,98534730,4495,4495,4495,4495,0
|
|
20250107,101200,98534730,4495,4495,4495,4495,1
|
|
20250107,101100,98530235,4495,4495,4495,4495,0
|
|
20250107,101000,98530235,4495,4495,4495,4495,0
|
|
20250107,100900,98530235,4495,4495,4495,4495,0
|
|
20250107,100800,98530235,4495,4495,4495,4495,13
|
|
20250107,100700,98471800,4495,4495,4495,4495,1
|
|
20250107,100600,98467305,4475,4475,4475,4475,1
|
|
20250107,100500,98462830,4480,4480,4480,4480,54
|
|
20250107,100400,98220910,4480,4480,4480,4480,0
|
|
20250107,100300,98220910,4480,4500,4500,4480,27
|
|
20250107,100200,98099915,4485,4490,4490,4485,163
|
|
20250107,100100,97368805,4500,4500,4500,4500,0
|
|
20250107,100000,97368805,4500,4500,4500,4500,0
|
|
20250107,095900,97368805,4500,4500,4500,4500,0
|
|
20250107,095800,97368805,4500,4500,4500,4500,122
|
|
20250107,095700,96819805,4500,4500,4500,4500,50
|
|
20250107,095600,96594805,4495,4495,4495,4495,0
|
|
20250107,095500,96594805,4495,4495,4495,4495,7
|
|
20250107,095400,96563340,4495,4495,4495,4495,0
|
|
20250107,095300,96563340,4495,4495,4495,4495,0
|
|
20250107,095200,96563340,4495,4495,4495,4495,0
|
|
20250107,095100,96563340,4495,4495,4495,4495,2
|
|
20250107,095000,96554350,4475,4475,4475,4475,0
|
|
20250107,094900,96554350,4475,4475,4475,4475,0
|
|
20250107,094800,96554350,4475,4475,4475,4475,110
|
|
20250107,094700,96062100,4500,4500,4500,4500,20
|
|
20250107,094600,95972100,4500,4500,4500,4500,1
|
|
20250107,094500,95967600,4500,4500,4500,4500,2
|
|
20250107,094400,95958600,4500,4500,4500,4500,14
|
|
20250107,094300,95895600,4475,4500,4500,4475,32
|
|
20250107,094200,95752150,4500,4500,4500,4500,3
|
|
20250107,094100,95738650,4475,4475,4475,4475,0
|
|
20250107,094000,95738650,4475,4480,4480,4475,197
|
|
20250107,093900,94856420,4475,4475,4475,4475,10
|
|
20250107,093800,94811670,4475,4475,4475,4475,50
|
|
20250107,093700,94587920,4475,4475,4475,4475,0
|
|
20250107,093600,94587920,4475,4475,4475,4475,0
|
|
20250107,093500,94587920,4475,4465,4475,4465,326
|
|
20250107,093400,93131330,4475,4475,4475,4475,0
|
|
20250107,093300,93131330,4475,4475,4475,4475,0
|
|
20250107,093200,93131330,4475,4475,4475,4475,0
|
|
20250107,093100,93131330,4475,4475,4475,4475,210
|
|
20250107,093000,92191580,4475,4475,4475,4475,594
|
|
20250107,092900,89533430,4460,4465,4465,4460,2903
|
|
20250107,092800,76586045,4460,4460,4460,4460,12
|
|
20250107,092700,76532525,4475,4470,4475,4470,158
|
|
20250107,092600,75825545,4465,4480,4480,4465,3063
|
|
20250107,092500,62132035,4480,4480,4480,4480,5
|
|
20250107,092400,62109635,4480,4480,4480,4480,0
|
|
20250107,092300,62109635,4480,4480,4480,4480,142
|
|
20250107,092200,61473475,4480,4495,4495,4475,848
|
|
20250107,092100,57668125,4485,4490,4590,4485,674
|
|
20250107,092000,54624030,4490,4465,4490,4465,768
|
|
20250107,091900,51182845,4460,4460,4460,4460,1
|
|
20250107,091800,51178385,4475,4465,4475,4450,271
|
|
20250107,091700,49968270,4450,4450,4450,4450,70
|
|
20250107,091600,49656770,4450,4470,4470,4445,265
|
|
20250107,091500,48476080,4465,4465,4465,4465,15
|
|
20250107,091400,48409105,4480,4500,4500,4480,2431
|
|
20250107,091300,37492235,4505,4530,4530,4505,2263
|
|
20250107,091200,27282750,4530,4540,4540,4530,964
|
|
20250107,091100,22912010,4560,4535,4560,4535,210
|
|
20250107,091000,21954660,4535,4535,4535,4535,0
|
|
20250107,090900,21954660,4535,4555,4560,4535,466
|
|
20250107,090800,19836645,4560,4560,4560,4560,52
|
|
20250107,090700,19599525,4560,4560,4560,4560,17
|
|
20250107,090600,19522005,4560,4565,4565,4560,229
|
|
20250107,090500,18477535,4560,4560,4560,4560,174
|
|
20250107,090400,17684095,4560,4560,4560,4560,9
|
|
20250107,090300,17643055,4560,4535,4565,4535,104
|
|
20250107,090200,17171130,4535,4585,4595,4535,890
|
|
20250107,090100,13118480,4595,4585,4595,4530,2256
|
|
20250107,090000,2760255,4585,4530,4585,4530,606
|