666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210300,188359910,3570,3570,3570,3570,3409
|
|
20250102,210200,188359910,3570,3570,3570,3570,0
|
|
20250102,210100,188359910,3570,3570,3570,3570,0
|
|
20250102,210000,188359910,3570,3570,3570,3570,0
|
|
20250102,205900,188359910,3570,3570,3570,3570,0
|
|
20250102,205800,188359910,3570,3570,3570,3570,0
|
|
20250102,205700,188359910,3570,3570,3570,3570,0
|
|
20250102,205600,188359910,3570,3570,3570,3570,0
|
|
20250102,205500,188359910,3570,3570,3570,3570,0
|
|
20250102,205400,188359910,3570,3570,3570,3570,0
|
|
20250102,205300,188359910,3570,3570,3570,3570,0
|
|
20250102,205200,188359910,3570,3570,3570,3570,0
|
|
20250102,205100,188359910,3570,3570,3570,3570,0
|
|
20250102,205000,188359910,3570,3570,3570,3570,0
|
|
20250102,204900,188359910,3570,3570,3570,3570,0
|
|
20250102,204800,188359910,3570,3570,3570,3570,0
|
|
20250102,204700,188359910,3570,3570,3570,3570,0
|
|
20250102,204600,188359910,3570,3570,3570,3570,0
|
|
20250102,204500,188359910,3570,3570,3570,3570,0
|
|
20250102,204400,188359910,3570,3570,3570,3570,0
|
|
20250102,204300,188359910,3570,3570,3570,3570,0
|
|
20250102,204200,188359910,3570,3570,3570,3570,0
|
|
20250102,204100,188359910,3570,3570,3570,3570,0
|
|
20250102,204000,188359910,3570,3570,3570,3570,0
|
|
20250102,203900,188359910,3570,3570,3570,3570,0
|
|
20250102,203800,188359910,3570,3570,3570,3570,0
|
|
20250102,203700,188359910,3570,3570,3570,3570,0
|
|
20250102,203600,188359910,3570,3570,3570,3570,0
|
|
20250102,203500,188359910,3570,3570,3570,3570,0
|
|
20250102,203400,188359910,3570,3570,3570,3570,0
|
|
20250102,203300,188359910,3570,3570,3570,3570,3409
|
|
20250102,203200,188359910,3570,3570,3570,3570,0
|
|
20250102,203100,188359910,3570,3570,3570,3570,0
|
|
20250102,203000,188359910,3570,3570,3570,3570,0
|
|
20250102,202900,188359910,3570,3570,3570,3570,0
|
|
20250102,202800,188359910,3570,3570,3570,3570,0
|
|
20250102,202700,188359910,3570,3570,3570,3570,0
|
|
20250102,202600,188359910,3570,3570,3570,3570,0
|
|
20250102,202500,188359910,3570,3570,3570,3570,0
|
|
20250102,202400,188359910,3570,3570,3570,3570,0
|
|
20250102,202300,188359910,3570,3570,3570,3570,0
|
|
20250102,202200,188359910,3570,3570,3570,3570,0
|
|
20250102,202100,188359910,3570,3570,3570,3570,0
|
|
20250102,202000,188359910,3570,3570,3570,3570,0
|
|
20250102,201900,188359910,3570,3570,3570,3570,0
|
|
20250102,201800,188359910,3570,3570,3570,3570,0
|
|
20250102,201700,188359910,3570,3570,3570,3570,0
|
|
20250102,201600,188359910,3570,3570,3570,3570,0
|
|
20250102,201500,188359910,3570,3570,3570,3570,0
|
|
20250102,201400,188359910,3570,3570,3570,3570,0
|
|
20250102,201300,188359910,3570,3570,3570,3570,0
|
|
20250102,201200,188359910,3570,3570,3570,3570,0
|
|
20250102,201100,188359910,3570,3570,3570,3570,0
|
|
20250102,201000,188359910,3570,3570,3570,3570,0
|
|
20250102,200900,188359910,3570,3570,3570,3570,0
|
|
20250102,200800,188359910,3570,3570,3570,3570,0
|
|
20250102,200700,188359910,3570,3570,3570,3570,0
|
|
20250102,200600,188359910,3570,3570,3570,3570,0
|
|
20250102,200500,188359910,3570,3570,3570,3570,0
|
|
20250102,200400,188359910,3570,3570,3570,3570,0
|
|
20250102,200300,188359910,3570,3570,3570,3570,3409
|
|
20250102,200200,188359910,3570,3570,3570,3570,0
|
|
20250102,200100,188359910,3570,3570,3570,3570,0
|
|
20250102,200000,188359910,3570,3570,3570,3570,0
|
|
20250102,195900,188359910,3570,3570,3570,3570,0
|
|
20250102,195800,188359910,3570,3570,3570,3570,0
|
|
20250102,195700,188359910,3570,3570,3570,3570,0
|
|
20250102,195600,188359910,3570,3570,3570,3570,0
|
|
20250102,195500,188359910,3570,3570,3570,3570,0
|
|
20250102,195400,188359910,3570,3570,3570,3570,0
|
|
20250102,195300,188359910,3570,3570,3570,3570,0
|
|
20250102,195200,188359910,3570,3570,3570,3570,0
|
|
20250102,195100,188359910,3570,3570,3570,3570,0
|
|
20250102,195000,188359910,3570,3570,3570,3570,0
|
|
20250102,194900,188359910,3570,3570,3570,3570,0
|
|
20250102,194800,188359910,3570,3570,3570,3570,0
|
|
20250102,194700,188359910,3570,3570,3570,3570,0
|
|
20250102,194600,188359910,3570,3570,3570,3570,0
|
|
20250102,194500,188359910,3570,3570,3570,3570,0
|
|
20250102,194400,188359910,3570,3570,3570,3570,0
|
|
20250102,194300,188359910,3570,3570,3570,3570,0
|
|
20250102,194200,188359910,3570,3570,3570,3570,0
|
|
20250102,194100,188359910,3570,3570,3570,3570,0
|
|
20250102,194000,188359910,3570,3570,3570,3570,0
|
|
20250102,193900,188359910,3570,3570,3570,3570,0
|
|
20250102,193800,188359910,3570,3570,3570,3570,0
|
|
20250102,193700,188359910,3570,3570,3570,3570,0
|
|
20250102,193600,188359910,3570,3570,3570,3570,0
|
|
20250102,193500,188359910,3570,3570,3570,3570,0
|
|
20250102,193400,188359910,3570,3570,3570,3570,0
|
|
20250102,193300,188359910,3570,3570,3570,3570,3409
|
|
20250102,193200,188359910,3570,3570,3570,3570,0
|
|
20250102,193100,188359910,3570,3570,3570,3570,0
|
|
20250102,193000,188359910,3570,3570,3570,3570,0
|
|
20250102,192900,188359910,3570,3570,3570,3570,0
|
|
20250102,192800,188359910,3570,3570,3570,3570,0
|
|
20250102,192700,188359910,3570,3570,3570,3570,0
|
|
20250102,192600,188359910,3570,3570,3570,3570,0
|
|
20250102,192500,188359910,3570,3570,3570,3570,0
|
|
20250102,192400,188359910,3570,3570,3570,3570,0
|
|
20250102,192300,188359910,3570,3570,3570,3570,0
|
|
20250102,192200,188359910,3570,3570,3570,3570,0
|
|
20250102,192100,188359910,3570,3570,3570,3570,0
|
|
20250102,192000,188359910,3570,3570,3570,3570,0
|
|
20250102,191900,188359910,3570,3570,3570,3570,0
|
|
20250102,191800,188359910,3570,3570,3570,3570,0
|
|
20250102,191700,188359910,3570,3570,3570,3570,0
|
|
20250102,191600,188359910,3570,3570,3570,3570,0
|
|
20250102,191500,188359910,3570,3570,3570,3570,0
|
|
20250102,191400,188359910,3570,3570,3570,3570,0
|
|
20250102,191300,188359910,3570,3570,3570,3570,0
|
|
20250102,191200,188359910,3570,3570,3570,3570,0
|
|
20250102,191100,188359910,3570,3570,3570,3570,0
|
|
20250102,191000,188359910,3570,3570,3570,3570,0
|
|
20250102,190900,188359910,3570,3570,3570,3570,0
|
|
20250102,190800,188359910,3570,3570,3570,3570,0
|
|
20250102,190700,188359910,3570,3570,3570,3570,0
|
|
20250102,190600,188359910,3570,3570,3570,3570,0
|
|
20250102,190500,188359910,3570,3570,3570,3570,0
|
|
20250102,190400,188359910,3570,3570,3570,3570,0
|
|
20250102,190300,188359910,3570,3570,3570,3570,3409
|
|
20250102,190200,188359910,3570,3570,3570,3570,0
|
|
20250102,190100,188359910,3570,3570,3570,3570,0
|
|
20250102,190000,188359910,3570,3570,3570,3570,0
|
|
20250102,185900,188359910,3570,3570,3570,3570,0
|
|
20250102,185800,188359910,3570,3570,3570,3570,0
|
|
20250102,185700,188359910,3570,3570,3570,3570,0
|
|
20250102,185600,188359910,3570,3570,3570,3570,0
|
|
20250102,185500,188359910,3570,3570,3570,3570,0
|
|
20250102,185400,188359910,3570,3570,3570,3570,0
|
|
20250102,185300,188359910,3570,3570,3570,3570,0
|
|
20250102,185200,188359910,3570,3570,3570,3570,0
|
|
20250102,185100,188359910,3570,3570,3570,3570,0
|
|
20250102,185000,188359910,3570,3570,3570,3570,0
|
|
20250102,184900,188359910,3570,3570,3570,3570,0
|
|
20250102,184800,188359910,3570,3570,3570,3570,0
|
|
20250102,184700,188359910,3570,3570,3570,3570,0
|
|
20250102,184600,188359910,3570,3570,3570,3570,0
|
|
20250102,184500,188359910,3570,3570,3570,3570,0
|
|
20250102,184400,188359910,3570,3570,3570,3570,0
|
|
20250102,184300,188359910,3570,3570,3570,3570,0
|
|
20250102,184200,188359910,3570,3570,3570,3570,0
|
|
20250102,184100,188359910,3570,3570,3570,3570,0
|
|
20250102,184000,188359910,3570,3570,3570,3570,0
|
|
20250102,183900,188359910,3570,3570,3570,3570,0
|
|
20250102,183800,188359910,3570,3570,3570,3570,0
|
|
20250102,183700,188359910,3570,3570,3570,3570,0
|
|
20250102,183600,188359910,3570,3570,3570,3570,0
|
|
20250102,183500,188359910,3570,3570,3570,3570,0
|
|
20250102,183400,188359910,3570,3570,3570,3570,0
|
|
20250102,183300,188359910,3570,3570,3570,3570,3409
|
|
20250102,183200,188359910,3570,3570,3570,3570,0
|
|
20250102,183100,188359910,3570,3570,3570,3570,0
|
|
20250102,183000,188359910,3570,3570,3570,3570,0
|
|
20250102,182900,188359910,3570,3570,3570,3570,0
|
|
20250102,182800,188359910,3570,3570,3570,3570,0
|
|
20250102,182700,188359910,3570,3570,3570,3570,0
|
|
20250102,182600,188359910,3570,3570,3570,3570,0
|
|
20250102,182500,188359910,3570,3570,3570,3570,0
|
|
20250102,182400,188359910,3570,3570,3570,3570,0
|
|
20250102,182300,188359910,3570,3570,3570,3570,0
|
|
20250102,182200,188359910,3570,3570,3570,3570,0
|
|
20250102,182100,188359910,3570,3570,3570,3570,0
|
|
20250102,182000,188359910,3570,3570,3570,3570,0
|
|
20250102,181900,188359910,3570,3570,3570,3570,0
|
|
20250102,181800,188359910,3570,3570,3570,3570,0
|
|
20250102,181700,188359910,3570,3570,3570,3570,0
|
|
20250102,181600,188359910,3570,3570,3570,3570,0
|
|
20250102,181500,188359910,3570,3570,3570,3570,0
|
|
20250102,181400,188359910,3570,3570,3570,3570,0
|
|
20250102,181300,188359910,3570,3570,3570,3570,0
|
|
20250102,181200,188359910,3570,3570,3570,3570,0
|
|
20250102,181100,188359910,3570,3570,3570,3570,0
|
|
20250102,181000,188359910,3570,3570,3570,3570,0
|
|
20250102,180900,188359910,3570,3570,3570,3570,0
|
|
20250102,180800,188359910,3570,3570,3570,3570,0
|
|
20250102,180700,188359910,3570,3570,3570,3570,0
|
|
20250102,180600,188359910,3570,3570,3570,3570,0
|
|
20250102,180500,188359910,3570,3570,3570,3570,0
|
|
20250102,180400,188359910,3570,3570,3570,3570,0
|
|
20250102,180300,188359910,3570,3570,3570,3570,3409
|
|
20250102,180200,188359910,3570,3570,3570,3570,0
|
|
20250102,180100,188359910,3570,3570,3570,3570,0
|
|
20250102,180000,188359910,3570,3570,3570,3570,0
|
|
20250102,175900,188359910,3570,3570,3570,3570,0
|
|
20250102,175800,188359910,3570,3570,3570,3570,0
|
|
20250102,175700,188359910,3570,3570,3570,3570,0
|
|
20250102,175600,188359910,3570,3570,3570,3570,0
|
|
20250102,175500,188359910,3570,3570,3570,3570,0
|
|
20250102,175400,188359910,3570,3570,3570,3570,0
|
|
20250102,175300,188359910,3570,3570,3570,3570,0
|
|
20250102,175200,188359910,3570,3570,3570,3570,0
|
|
20250102,175100,188359910,3570,3570,3570,3570,0
|
|
20250102,175000,188359910,3570,3570,3570,3570,0
|
|
20250102,174900,188359910,3570,3570,3570,3570,0
|
|
20250102,174800,188359910,3570,3570,3570,3570,0
|
|
20250102,174700,188359910,3570,3570,3570,3570,0
|
|
20250102,174600,188359910,3570,3570,3570,3570,0
|
|
20250102,174500,188359910,3570,3570,3570,3570,0
|
|
20250102,174400,188359910,3570,3570,3570,3570,0
|
|
20250102,174300,188359910,3570,3570,3570,3570,0
|
|
20250102,174200,188359910,3570,3570,3570,3570,0
|
|
20250102,174100,188359910,3570,3570,3570,3570,0
|
|
20250102,174000,188359910,3570,3570,3570,3570,0
|
|
20250102,173900,188359910,3570,3570,3570,3570,0
|
|
20250102,173800,188359910,3570,3570,3570,3570,0
|
|
20250102,173700,188359910,3570,3570,3570,3570,0
|
|
20250102,173600,188359910,3570,3570,3570,3570,0
|
|
20250102,173500,188359910,3570,3570,3570,3570,0
|
|
20250102,173400,188359910,3570,3570,3570,3570,0
|
|
20250102,173300,188359910,3570,3570,3570,3570,3409
|
|
20250102,173200,188359910,3570,3570,3570,3570,0
|
|
20250102,173100,188359910,3570,3570,3570,3570,0
|
|
20250102,173000,188359910,3570,3570,3570,3570,0
|
|
20250102,172900,188359910,3570,3570,3570,3570,0
|
|
20250102,172800,188359910,3570,3570,3570,3570,0
|
|
20250102,172700,188359910,3570,3570,3570,3570,0
|
|
20250102,172600,188359910,3570,3570,3570,3570,0
|
|
20250102,172500,188359910,3570,3570,3570,3570,0
|
|
20250102,172400,188359910,3570,3570,3570,3570,0
|
|
20250102,172300,188359910,3570,3570,3570,3570,0
|
|
20250102,172200,188359910,3570,3570,3570,3570,0
|
|
20250102,172100,188359910,3570,3570,3570,3570,0
|
|
20250102,172000,188359910,3570,3570,3570,3570,0
|
|
20250102,171900,188359910,3570,3570,3570,3570,0
|
|
20250102,171800,188359910,3570,3570,3570,3570,0
|
|
20250102,171700,188359910,3570,3570,3570,3570,0
|
|
20250102,171600,188359910,3570,3570,3570,3570,0
|
|
20250102,171500,188359910,3570,3570,3570,3570,0
|
|
20250102,171400,188359910,3570,3570,3570,3570,0
|
|
20250102,171300,188359910,3570,3570,3570,3570,0
|
|
20250102,171200,188359910,3570,3570,3570,3570,0
|
|
20250102,171100,188359910,3570,3570,3570,3570,0
|
|
20250102,171000,188359910,3570,3570,3570,3570,0
|
|
20250102,170900,188359910,3570,3570,3570,3570,0
|
|
20250102,170800,188359910,3570,3570,3570,3570,0
|
|
20250102,170700,188359910,3570,3570,3570,3570,0
|
|
20250102,170600,188359910,3570,3570,3570,3570,0
|
|
20250102,170500,188359910,3570,3570,3570,3570,0
|
|
20250102,170400,188359910,3570,3570,3570,3570,0
|
|
20250102,170300,188359910,3570,3570,3570,3570,3409
|
|
20250102,170200,188359910,3570,3570,3570,3570,0
|
|
20250102,170100,188359910,3570,3570,3570,3570,0
|
|
20250102,170000,188359910,3570,3570,3570,3570,0
|
|
20250102,165900,188359910,3570,3570,3570,3570,0
|
|
20250102,165800,188359910,3570,3570,3570,3570,0
|
|
20250102,165700,188359910,3570,3570,3570,3570,0
|
|
20250102,165600,188359910,3570,3570,3570,3570,0
|
|
20250102,165500,188359910,3570,3570,3570,3570,0
|
|
20250102,165400,188359910,3570,3570,3570,3570,0
|
|
20250102,165300,188359910,3570,3570,3570,3570,0
|
|
20250102,165200,188359910,3570,3570,3570,3570,0
|
|
20250102,165100,188359910,3570,3570,3570,3570,0
|
|
20250102,165000,188359910,3570,3570,3570,3570,0
|
|
20250102,164900,188359910,3570,3570,3570,3570,0
|
|
20250102,164800,188359910,3570,3570,3570,3570,0
|
|
20250102,164700,188359910,3570,3570,3570,3570,0
|
|
20250102,164600,188359910,3570,3570,3570,3570,0
|
|
20250102,164500,188359910,3570,3570,3570,3570,0
|
|
20250102,164400,188359910,3570,3570,3570,3570,0
|
|
20250102,164300,188359910,3570,3570,3570,3570,0
|
|
20250102,164200,188359910,3570,3570,3570,3570,0
|
|
20250102,164100,188359910,3570,3570,3570,3570,0
|
|
20250102,164000,188359910,3570,3570,3570,3570,0
|
|
20250102,163900,188359910,3570,3570,3570,3570,0
|
|
20250102,163800,188359910,3570,3570,3570,3570,0
|
|
20250102,163700,188359910,3570,3570,3570,3570,0
|
|
20250102,163600,188359910,3570,3570,3570,3570,0
|
|
20250102,163500,188359910,3570,3570,3570,3570,0
|
|
20250102,163400,188359910,3570,3570,3570,3570,0
|
|
20250102,163300,188359910,3570,3570,3570,3570,3409
|
|
20250102,163200,188359910,3570,3570,3570,3570,0
|
|
20250102,163100,188359910,3570,3570,3570,3570,0
|
|
20250102,163000,188359910,3570,3570,3570,3570,0
|
|
20250102,162900,188359910,3570,3570,3570,3570,0
|
|
20250102,162800,188359910,3570,3570,3570,3570,0
|
|
20250102,162700,188359910,3570,3570,3570,3570,0
|
|
20250102,162600,188359910,3570,3570,3570,3570,0
|
|
20250102,162500,188359910,3570,3570,3570,3570,0
|
|
20250102,162400,188359910,3570,3570,3570,3570,0
|
|
20250102,162300,188359910,3570,3570,3570,3570,0
|
|
20250102,162200,188359910,3570,3570,3570,3570,0
|
|
20250102,162100,188359910,3570,3570,3570,3570,0
|
|
20250102,162000,188359910,3570,3570,3570,3570,0
|
|
20250102,161900,188359910,3570,3570,3570,3570,0
|
|
20250102,161800,188359910,3570,3570,3570,3570,0
|
|
20250102,161700,188359910,3570,3570,3570,3570,0
|
|
20250102,161600,188359910,3570,3570,3570,3570,0
|
|
20250102,161500,188359910,3570,3570,3570,3570,0
|
|
20250102,161400,188359910,3570,3570,3570,3570,0
|
|
20250102,161300,188359910,3570,3570,3570,3570,0
|
|
20250102,161200,188359910,3570,3570,3570,3570,0
|
|
20250102,161100,188359910,3570,3570,3570,3570,0
|
|
20250102,161000,188359910,3570,3570,3570,3570,0
|
|
20250102,160900,188359910,3570,3570,3570,3570,0
|
|
20250102,160800,188359910,3570,3570,3570,3570,0
|
|
20250102,160700,188359910,3570,3570,3570,3570,0
|
|
20250102,160600,188359910,3570,3570,3570,3570,0
|
|
20250102,160500,188359910,3570,3570,3570,3570,0
|
|
20250102,160400,188359910,3570,3570,3570,3570,0
|
|
20250102,160300,188359910,3570,3570,3570,3570,3409
|
|
20250102,160200,188359910,3570,3570,3570,3570,0
|
|
20250102,160100,188359910,3570,3570,3570,3570,0
|
|
20250102,160000,188359910,3570,3570,3570,3570,0
|
|
20250102,155900,188359910,3570,3570,3570,3570,0
|
|
20250102,155800,188359910,3570,3570,3570,3570,0
|
|
20250102,155700,188359910,3570,3570,3570,3570,0
|
|
20250102,155600,188359910,3570,3570,3570,3570,0
|
|
20250102,155500,188359910,3570,3570,3570,3570,0
|
|
20250102,155400,188359910,3570,3570,3570,3570,0
|
|
20250102,155300,188359910,3570,3570,3570,3570,0
|
|
20250102,155200,188359910,3570,3570,3570,3570,0
|
|
20250102,155100,188359910,3570,3570,3570,3570,0
|
|
20250102,155000,188359910,3570,3570,3570,3570,0
|
|
20250102,154900,188359910,3570,3570,3570,3570,0
|
|
20250102,154800,188359910,3570,3570,3570,3570,0
|
|
20250102,154700,188359910,3570,3570,3570,3570,0
|
|
20250102,154600,188359910,3570,3570,3570,3570,0
|
|
20250102,154500,188359910,3570,3570,3570,3570,0
|
|
20250102,154400,188359910,3570,3570,3570,3570,0
|
|
20250102,154300,188359910,3570,3570,3570,3570,0
|
|
20250102,154200,188359910,3570,3570,3570,3570,0
|
|
20250102,154100,188359910,3570,3570,3570,3570,0
|
|
20250102,154000,188359910,3570,3570,3570,3570,0
|
|
20250102,153900,188359910,3570,3570,3570,3570,0
|
|
20250102,153800,188359910,3570,3570,3570,3570,0
|
|
20250102,153700,188359910,3570,3570,3570,3570,0
|
|
20250102,153600,188359910,3570,3570,3570,3570,0
|
|
20250102,153500,188359910,3570,3570,3570,3570,0
|
|
20250102,153400,188359910,3570,3570,3570,3570,0
|
|
20250102,153300,188359910,3570,3570,3570,3570,3409
|
|
20250102,153200,188359910,3570,3570,3570,3570,0
|
|
20250102,153100,188359910,3570,3570,3570,3570,0
|
|
20250102,153000,188359910,3570,3570,3570,3570,3409
|
|
20250102,152900,176189780,3560,3560,3560,3560,0
|
|
20250102,152800,176189780,3560,3560,3560,3560,0
|
|
20250102,152700,176189780,3560,3560,3560,3560,0
|
|
20250102,152600,176189780,3560,3560,3560,3560,0
|
|
20250102,152500,176189780,3560,3560,3560,3560,0
|
|
20250102,152400,176189780,3560,3560,3560,3560,0
|
|
20250102,152300,176189780,3560,3560,3560,3560,0
|
|
20250102,152200,176189780,3560,3560,3560,3560,0
|
|
20250102,152100,176189780,3560,3560,3560,3560,0
|
|
20250102,152000,176189780,3560,3560,3560,3560,0
|
|
20250102,151900,176189780,3560,3560,3560,3560,35
|
|
20250102,151800,176065180,3555,3560,3560,3555,128
|
|
20250102,151700,175609940,3560,3560,3560,3560,54
|
|
20250102,151600,175417700,3560,3560,3560,3560,537
|
|
20250102,151500,173505980,3560,3560,3560,3560,30
|
|
20250102,151400,173399180,3560,3555,3560,3555,3
|
|
20250102,151300,173388510,3555,3560,3560,3555,421
|
|
20250102,151200,171891750,3560,3560,3560,3560,55
|
|
20250102,151100,171695950,3555,3555,3555,3555,261
|
|
20250102,151000,170768095,3555,3555,3555,3555,55
|
|
20250102,150900,170572570,3555,3540,3555,3540,103
|
|
20250102,150800,170207305,3550,3550,3550,3550,0
|
|
20250102,150700,170207305,3550,3555,3560,3550,576
|
|
20250102,150600,168161975,3555,3555,3555,3555,0
|
|
20250102,150500,168161975,3555,3555,3555,3555,0
|
|
20250102,150400,168161975,3555,3555,3555,3555,8
|
|
20250102,150300,168133535,3555,3555,3555,3555,0
|
|
20250102,150200,168133535,3555,3555,3555,3555,307
|
|
20250102,150100,167042150,3555,3560,3560,3555,124
|
|
20250102,150000,166601325,3555,3555,3555,3555,1000
|
|
20250102,145900,163046325,3555,3555,3555,3550,1349
|
|
20250102,145800,158250635,3555,3555,3555,3555,0
|
|
20250102,145700,158250635,3555,3555,3555,3555,18
|
|
20250102,145600,158186645,3550,3550,3550,3550,20
|
|
20250102,145500,158115645,3545,3545,3545,3545,68
|
|
20250102,145400,157874585,3545,3545,3545,3545,0
|
|
20250102,145300,157874585,3545,3545,3545,3545,0
|
|
20250102,145200,157874585,3545,3545,3545,3545,75
|
|
20250102,145100,157608710,3545,3545,3545,3545,180
|
|
20250102,145000,156970610,3545,3545,3545,3545,400
|
|
20250102,144900,155552610,3550,3550,3550,3550,0
|
|
20250102,144800,155552610,3550,3550,3550,3550,318
|
|
20250102,144700,154423710,3555,3555,3555,3555,0
|
|
20250102,144600,154423710,3555,3555,3555,3555,0
|
|
20250102,144500,154423710,3555,3555,3555,3555,0
|
|
20250102,144400,154423710,3555,3555,3555,3555,1000
|
|
20250102,144300,150868710,3560,3560,3560,3560,0
|
|
20250102,144200,150868710,3560,3560,3560,3560,0
|
|
20250102,144100,150868710,3560,3560,3560,3560,0
|
|
20250102,144000,150868710,3560,3560,3560,3560,0
|
|
20250102,143900,150868710,3560,3560,3560,3560,22
|
|
20250102,143800,150790390,3555,3555,3555,3555,0
|
|
20250102,143700,150790390,3555,3555,3555,3555,150
|
|
20250102,143600,150257140,3555,3555,3555,3555,0
|
|
20250102,143500,150257140,3555,3555,3555,3555,0
|
|
20250102,143400,150257140,3555,3545,3555,3545,5727
|
|
20250102,143300,129926840,3540,3540,3540,3540,0
|
|
20250102,143200,129926840,3540,3540,3540,3540,0
|
|
20250102,143100,129926840,3540,3540,3540,3540,0
|
|
20250102,143000,129926840,3540,3540,3540,3540,0
|
|
20250102,142900,129926840,3540,3540,3540,3540,0
|
|
20250102,142800,129926840,3540,3540,3540,3540,50
|
|
20250102,142700,129749840,3535,3535,3535,3535,0
|
|
20250102,142600,129749840,3535,3535,3535,3535,0
|
|
20250102,142500,129749840,3535,3535,3535,3535,19
|
|
20250102,142400,129682675,3545,3545,3545,3545,18
|
|
20250102,142300,129618865,3540,3540,3540,3540,0
|
|
20250102,142200,129618865,3540,3540,3540,3540,5
|
|
20250102,142100,129601165,3535,3535,3535,3535,0
|
|
20250102,142000,129601165,3535,3535,3535,3535,0
|
|
20250102,141900,129601165,3535,3535,3535,3535,0
|
|
20250102,141800,129601165,3535,3535,3535,3535,0
|
|
20250102,141700,129601165,3535,3535,3535,3535,0
|
|
20250102,141600,129601165,3535,3535,3535,3535,0
|
|
20250102,141500,129601165,3535,3535,3535,3535,0
|
|
20250102,141400,129601165,3535,3535,3535,3535,1166
|
|
20250102,141300,125479355,3540,3540,3540,3540,234
|
|
20250102,141200,124650995,3540,3540,3540,3540,0
|
|
20250102,141100,124650995,3540,3540,3540,3540,50
|
|
20250102,141000,124473995,3535,3535,3535,3535,0
|
|
20250102,140900,124473995,3535,3535,3535,3535,0
|
|
20250102,140800,124473995,3535,3535,3535,3535,0
|
|
20250102,140700,124473995,3535,3535,3535,3535,0
|
|
20250102,140600,124473995,3535,3535,3535,3535,2735
|
|
20250102,140500,114805770,3530,3530,3530,3530,0
|
|
20250102,140400,114805770,3530,3535,3535,3530,1979
|
|
20250102,140300,107814855,3535,3535,3535,3535,0
|
|
20250102,140200,107814855,3535,3535,3535,3535,525
|
|
20250102,140100,105958980,3545,3545,3545,3545,0
|
|
20250102,140000,105958980,3545,3545,3545,3545,0
|
|
20250102,135900,105958980,3545,3545,3545,3545,0
|
|
20250102,135800,105958980,3545,3545,3545,3545,0
|
|
20250102,135700,105958980,3545,3545,3545,3545,0
|
|
20250102,135600,105958980,3545,3545,3545,3545,0
|
|
20250102,135500,105958980,3545,3545,3545,3545,0
|
|
20250102,135400,105958980,3545,3545,3545,3545,0
|
|
20250102,135300,105958980,3545,3545,3545,3545,0
|
|
20250102,135200,105958980,3545,3545,3545,3545,0
|
|
20250102,135100,105958980,3545,3545,3545,3545,0
|
|
20250102,135000,105958980,3545,3545,3545,3545,0
|
|
20250102,134900,105958980,3545,3545,3545,3545,0
|
|
20250102,134800,105958980,3545,3545,3545,3545,0
|
|
20250102,134700,105958980,3545,3545,3545,3545,0
|
|
20250102,134600,105958980,3545,3545,3545,3545,0
|
|
20250102,134500,105958980,3545,3545,3545,3545,2
|
|
20250102,134400,105951890,3540,3540,3540,3540,0
|
|
20250102,134300,105951890,3540,3540,3540,3540,0
|
|
20250102,134200,105951890,3540,3540,3540,3540,0
|
|
20250102,134100,105951890,3540,3540,3540,3540,0
|
|
20250102,134000,105951890,3540,3540,3540,3540,18
|
|
20250102,133900,105888170,3535,3535,3535,3535,0
|
|
20250102,133800,105888170,3535,3535,3535,3535,20
|
|
20250102,133700,105817470,3535,3535,3535,3535,1
|
|
20250102,133600,105813935,3530,3530,3530,3530,0
|
|
20250102,133500,105813935,3530,3530,3530,3530,0
|
|
20250102,133400,105813935,3530,3530,3530,3530,0
|
|
20250102,133300,105813935,3530,3535,3535,3530,50
|
|
20250102,133200,105637415,3535,3535,3535,3535,0
|
|
20250102,133100,105637415,3535,3535,3535,3535,0
|
|
20250102,133000,105637415,3535,3535,3535,3535,0
|
|
20250102,132900,105637415,3535,3535,3535,3535,46
|
|
20250102,132800,105474805,3535,3535,3535,3535,12
|
|
20250102,132700,105432385,3535,3535,3535,3535,0
|
|
20250102,132600,105432385,3535,3535,3535,3535,0
|
|
20250102,132500,105432385,3535,3535,3535,3535,100
|
|
20250102,132400,105078885,3540,3540,3540,3540,0
|
|
20250102,132300,105078885,3540,3540,3540,3540,0
|
|
20250102,132200,105078885,3540,3540,3540,3540,205
|
|
20250102,132100,104353185,3550,3550,3550,3550,0
|
|
20250102,132000,104353185,3550,3550,3550,3550,0
|
|
20250102,131900,104353185,3550,3550,3550,3550,0
|
|
20250102,131800,104353185,3550,3550,3550,3550,18
|
|
20250102,131700,104289285,3550,3540,3550,3540,139
|
|
20250102,131600,103796865,3540,3540,3540,3540,0
|
|
20250102,131500,103796865,3540,3540,3540,3540,59
|
|
20250102,131400,103588005,3540,3540,3540,3540,52
|
|
20250102,131300,103403925,3540,3540,3540,3540,99
|
|
20250102,131200,103053465,3540,3540,3540,3540,1
|
|
20250102,131100,103049925,3535,3535,3535,3535,2
|
|
20250102,131000,103042855,3535,3535,3535,3535,0
|
|
20250102,130900,103042855,3535,3535,3535,3535,0
|
|
20250102,130800,103042855,3535,3535,3535,3535,100
|
|
20250102,130700,102689355,3535,3535,3535,3535,10
|
|
20250102,130600,102654005,3535,3535,3535,3535,0
|
|
20250102,130500,102654005,3535,3535,3535,3535,0
|
|
20250102,130400,102654005,3535,3535,3535,3535,0
|
|
20250102,130300,102654005,3535,3535,3535,3535,0
|
|
20250102,130200,102654005,3535,3535,3535,3535,1018
|
|
20250102,130100,99055375,3530,3530,3530,3530,0
|
|
20250102,130000,99055375,3530,3530,3530,3530,0
|
|
20250102,125900,99055375,3530,3530,3530,3530,153
|
|
20250102,125800,98515285,3530,3530,3530,3530,0
|
|
20250102,125700,98515285,3530,3530,3530,3530,0
|
|
20250102,125600,98515285,3530,3530,3530,3530,1
|
|
20250102,125500,98511755,3525,3525,3525,3525,1
|
|
20250102,125400,98508230,3525,3530,3530,3525,500
|
|
20250102,125300,96745395,3530,3530,3530,3530,0
|
|
20250102,125200,96745395,3530,3530,3530,3530,710
|
|
20250102,125100,94239095,3530,3530,3530,3530,0
|
|
20250102,125000,94239095,3530,3535,3535,3530,248
|
|
20250102,124900,93362660,3540,3540,3540,3540,0
|
|
20250102,124800,93362660,3540,3540,3540,3540,0
|
|
20250102,124700,93362660,3540,3540,3540,3535,942
|
|
20250102,124600,90031685,3540,3540,3540,3540,0
|
|
20250102,124500,90031685,3540,3540,3540,3540,0
|
|
20250102,124400,90031685,3540,3540,3540,3540,0
|
|
20250102,124300,90031685,3540,3540,3540,3540,302
|
|
20250102,124200,88962605,3550,3550,3550,3550,1
|
|
20250102,124100,88959055,3550,3550,3550,3550,0
|
|
20250102,124000,88959055,3550,3550,3550,3550,0
|
|
20250102,123900,88959055,3550,3550,3550,3550,7
|
|
20250102,123800,88934205,3550,3550,3550,3550,0
|
|
20250102,123700,88934205,3550,3545,3550,3545,4
|
|
20250102,123600,88920010,3545,3545,3545,3545,0
|
|
20250102,123500,88920010,3545,3545,3545,3545,0
|
|
20250102,123400,88920010,3545,3545,3545,3545,0
|
|
20250102,123300,88920010,3545,3545,3545,3545,0
|
|
20250102,123200,88920010,3545,3545,3545,3545,200
|
|
20250102,123100,88211010,3535,3535,3535,3535,0
|
|
20250102,123000,88211010,3535,3535,3535,3535,0
|
|
20250102,122900,88211010,3535,3535,3535,3535,0
|
|
20250102,122800,88211010,3535,3535,3535,3535,50
|
|
20250102,122700,88034260,3540,3540,3540,3540,0
|
|
20250102,122600,88034260,3540,3540,3540,3540,0
|
|
20250102,122500,88034260,3540,3540,3540,3540,0
|
|
20250102,122400,88034260,3540,3540,3540,3540,761
|
|
20250102,122300,85340320,3545,3540,3545,3540,4
|
|
20250102,122200,85326150,3545,3545,3545,3545,10
|
|
20250102,122100,85290700,3545,3545,3545,3545,188
|
|
20250102,122000,84624240,3550,3550,3550,3550,0
|
|
20250102,121900,84624240,3550,3550,3550,3550,0
|
|
20250102,121800,84624240,3550,3550,3550,3550,0
|
|
20250102,121700,84624240,3550,3550,3550,3550,0
|
|
20250102,121600,84624240,3550,3550,3550,3550,1
|
|
20250102,121500,84620690,3545,3545,3545,3545,0
|
|
20250102,121400,84620690,3545,3545,3545,3545,0
|
|
20250102,121300,84620690,3545,3545,3545,3545,0
|
|
20250102,121200,84620690,3545,3545,3545,3545,0
|
|
20250102,121100,84620690,3545,3545,3545,3545,0
|
|
20250102,121000,84620690,3545,3545,3545,3545,0
|
|
20250102,120900,84620690,3545,3545,3545,3545,0
|
|
20250102,120800,84620690,3545,3545,3545,3545,28
|
|
20250102,120700,84521430,3545,3545,3545,3545,0
|
|
20250102,120600,84521430,3545,3545,3545,3545,0
|
|
20250102,120500,84521430,3545,3545,3545,3545,5
|
|
20250102,120400,84503705,3550,3550,3550,3550,0
|
|
20250102,120300,84503705,3550,3550,3550,3550,0
|
|
20250102,120200,84503705,3550,3550,3550,3550,50
|
|
20250102,120100,84326205,3550,3550,3550,3550,4
|
|
20250102,120000,84312005,3540,3540,3540,3540,0
|
|
20250102,115900,84312005,3540,3540,3540,3540,0
|
|
20250102,115800,84312005,3540,3540,3540,3540,0
|
|
20250102,115700,84312005,3540,3540,3540,3540,0
|
|
20250102,115600,84312005,3540,3540,3540,3540,0
|
|
20250102,115500,84312005,3540,3540,3540,3540,1
|
|
20250102,115400,84308465,3550,3550,3550,3550,0
|
|
20250102,115300,84308465,3550,3550,3550,3550,88
|
|
20250102,115200,83996065,3550,3550,3550,3550,112
|
|
20250102,115100,83598465,3550,3550,3550,3550,650
|
|
20250102,115000,81290965,3550,3550,3550,3550,0
|
|
20250102,114900,81290965,3550,3550,3550,3550,0
|
|
20250102,114800,81290965,3550,3550,3550,3550,0
|
|
20250102,114700,81290965,3550,3550,3550,3550,449
|
|
20250102,114600,79697015,3550,3550,3550,3550,0
|
|
20250102,114500,79697015,3550,3550,3550,3550,0
|
|
20250102,114400,79697015,3550,3550,3550,3550,0
|
|
20250102,114300,79697015,3550,3550,3550,3550,7
|
|
20250102,114200,79672165,3550,3550,3550,3550,0
|
|
20250102,114100,79672165,3550,3550,3550,3550,0
|
|
20250102,114000,79672165,3550,3550,3550,3550,0
|
|
20250102,113900,79672165,3550,3550,3550,3550,0
|
|
20250102,113800,79672165,3550,3540,3550,3540,377
|
|
20250102,113700,78333825,3535,3535,3535,3535,0
|
|
20250102,113600,78333825,3535,3535,3535,3535,1
|
|
20250102,113500,78330290,3550,3550,3550,3550,46
|
|
20250102,113400,78166990,3550,3550,3550,3550,0
|
|
20250102,113300,78166990,3550,3550,3550,3550,330
|
|
20250102,113200,76995490,3535,3545,3545,3535,437
|
|
20250102,113100,75446335,3535,3535,3535,3535,250
|
|
20250102,113000,74562585,3540,3540,3540,3540,2
|
|
20250102,112900,74555505,3535,3535,3535,3535,0
|
|
20250102,112800,74555505,3535,3535,3535,3535,0
|
|
20250102,112700,74555505,3535,3535,3535,3535,1
|
|
20250102,112600,74551970,3550,3550,3550,3550,0
|
|
20250102,112500,74551970,3550,3550,3550,3550,0
|
|
20250102,112400,74551970,3550,3550,3550,3550,0
|
|
20250102,112300,74551970,3550,3550,3550,3550,0
|
|
20250102,112200,74551970,3550,3550,3550,3550,0
|
|
20250102,112100,74551970,3550,3550,3550,3550,19
|
|
20250102,112000,74484520,3550,3550,3550,3550,0
|
|
20250102,111900,74484520,3550,3535,3550,3535,105
|
|
20250102,111800,74113270,3540,3540,3540,3540,1148
|
|
20250102,111700,70049350,3540,3540,3540,3540,148
|
|
20250102,111600,69525430,3545,3545,3545,3545,1
|
|
20250102,111500,69521885,3545,3545,3545,3545,49
|
|
20250102,111400,69348180,3545,3545,3545,3545,0
|
|
20250102,111300,69348180,3545,3545,3545,3545,11
|
|
20250102,111200,69309185,3560,3560,3560,3560,0
|
|
20250102,111100,69309185,3560,3560,3560,3560,0
|
|
20250102,111000,69309185,3560,3560,3560,3560,0
|
|
20250102,110900,69309185,3560,3560,3560,3560,0
|
|
20250102,110800,69309185,3560,3560,3560,3560,0
|
|
20250102,110700,69309185,3560,3560,3560,3560,0
|
|
20250102,110600,69309185,3560,3560,3560,3560,200
|
|
20250102,110500,68597185,3550,3550,3550,3550,10
|
|
20250102,110400,68561685,3560,3560,3560,3560,2
|
|
20250102,110300,68554565,3560,3560,3560,3560,6
|
|
20250102,110200,68533205,3540,3540,3540,3540,0
|
|
20250102,110100,68533205,3540,3540,3540,3540,63
|
|
20250102,110000,68310185,3560,3560,3560,3560,0
|
|
20250102,105900,68310185,3560,3555,3560,3555,805
|
|
20250102,105800,65447425,3560,3560,3560,3560,0
|
|
20250102,105700,65447425,3560,3560,3560,3560,0
|
|
20250102,105600,65447425,3560,3560,3560,3560,0
|
|
20250102,105500,65447425,3560,3560,3560,3535,611
|
|
20250102,105400,63287265,3560,3560,3560,3560,287
|
|
20250102,105300,62265545,3560,3560,3560,3560,5
|
|
20250102,105200,62247745,3560,3560,3560,3560,5
|
|
20250102,105100,62229945,3560,3560,3560,3560,1
|
|
20250102,105000,62226385,3560,3560,3560,3560,0
|
|
20250102,104900,62226385,3560,3560,3560,3560,0
|
|
20250102,104800,62226385,3560,3560,3560,3560,0
|
|
20250102,104700,62226385,3560,3560,3560,3560,0
|
|
20250102,104600,62226385,3560,3560,3560,3560,0
|
|
20250102,104500,62226385,3560,3560,3560,3560,1
|
|
20250102,104400,62222825,3560,3560,3560,3560,212
|
|
20250102,104300,61468105,3560,3555,3560,3555,100
|
|
20250102,104200,61112125,3530,3530,3530,3530,0
|
|
20250102,104100,61112125,3530,3540,3540,3530,150
|
|
20250102,104000,60582395,3535,3535,3535,3535,0
|
|
20250102,103900,60582395,3535,3535,3535,3535,0
|
|
20250102,103800,60582395,3535,3535,3535,3535,0
|
|
20250102,103700,60582395,3535,3535,3535,3535,1
|
|
20250102,103600,60578860,3525,3525,3525,3525,0
|
|
20250102,103500,60578860,3525,3540,3540,3525,500
|
|
20250102,103400,58810180,3540,3540,3540,3540,0
|
|
20250102,103300,58810180,3540,3540,3540,3540,250
|
|
20250102,103200,57925180,3540,3540,3540,3540,0
|
|
20250102,103100,57925180,3540,3545,3555,3540,1009
|
|
20250102,103000,54348645,3545,3555,3555,3545,542
|
|
20250102,102900,52422255,3555,3555,3555,3555,100
|
|
20250102,102800,52066755,3540,3540,3540,3540,0
|
|
20250102,102700,52066755,3540,3540,3540,3540,0
|
|
20250102,102600,52066755,3540,3540,3540,3540,2
|
|
20250102,102500,52059675,3540,3540,3540,3540,0
|
|
20250102,102400,52059675,3540,3560,3560,3540,332
|
|
20250102,102300,50882395,3565,3565,3565,3565,0
|
|
20250102,102200,50882395,3565,3565,3565,3565,0
|
|
20250102,102100,50882395,3565,3565,3565,3565,0
|
|
20250102,102000,50882395,3565,3565,3565,3565,0
|
|
20250102,101900,50882395,3565,3565,3565,3565,300
|
|
20250102,101800,49812895,3565,3560,3565,3560,504
|
|
20250102,101700,48018635,3550,3545,3550,3545,110
|
|
20250102,101600,47628185,3545,3550,3550,3545,473
|
|
20250102,101500,45949060,3550,3545,3550,3545,80
|
|
20250102,101400,45665455,3540,3535,3540,3535,843
|
|
20250102,101300,42682865,3535,3535,3535,3535,0
|
|
20250102,101200,42682865,3535,3535,3535,3535,51
|
|
20250102,101100,42502580,3530,3530,3530,3530,0
|
|
20250102,101000,42502580,3530,3530,3530,3530,1
|
|
20250102,100900,42499050,3535,3535,3535,3535,0
|
|
20250102,100800,42499050,3535,3535,3535,3535,300
|
|
20250102,100700,41438550,3535,3535,3535,3515,354
|
|
20250102,100600,40194170,3515,3530,3530,3515,25
|
|
20250102,100500,40105950,3525,3525,3525,3525,0
|
|
20250102,100400,40105950,3525,3525,3525,3525,105
|
|
20250102,100300,39735825,3515,3515,3515,3515,223
|
|
20250102,100200,38951980,3525,3525,3525,3525,1
|
|
20250102,100100,38948455,3525,3535,3535,3525,2
|
|
20250102,100000,38941395,3565,3475,3570,3475,11193
|