588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184500,215299860,4635,4635,4635,4635,1222
|
|
20250108,184400,215299860,4635,4635,4635,4635,0
|
|
20250108,184300,215299860,4635,4635,4635,4635,0
|
|
20250108,184200,215299860,4635,4635,4635,4635,0
|
|
20250108,184100,215299860,4635,4635,4635,4635,0
|
|
20250108,184000,215299860,4635,4635,4635,4635,0
|
|
20250108,183900,215299860,4635,4635,4635,4635,0
|
|
20250108,183800,215299860,4635,4635,4635,4635,0
|
|
20250108,183700,215299860,4635,4635,4635,4635,0
|
|
20250108,183600,215299860,4635,4635,4635,4635,0
|
|
20250108,183500,215299860,4635,4635,4635,4635,0
|
|
20250108,183400,215299860,4635,4635,4635,4635,0
|
|
20250108,183300,215299860,4635,4635,4635,4635,0
|
|
20250108,183200,215299860,4635,4635,4635,4635,0
|
|
20250108,183100,215299860,4635,4635,4635,4635,0
|
|
20250108,183000,215299860,4635,4635,4635,4635,0
|
|
20250108,182900,215299860,4635,4635,4635,4635,0
|
|
20250108,182800,215299860,4635,4635,4635,4635,0
|
|
20250108,182700,215299860,4635,4635,4635,4635,0
|
|
20250108,182600,215299860,4635,4635,4635,4635,0
|
|
20250108,182500,215299860,4635,4635,4635,4635,0
|
|
20250108,182400,215299860,4635,4635,4635,4635,0
|
|
20250108,182300,215299860,4635,4635,4635,4635,0
|
|
20250108,182200,215299860,4635,4635,4635,4635,0
|
|
20250108,182100,215299860,4635,4635,4635,4635,0
|
|
20250108,182000,215299860,4635,4635,4635,4635,0
|
|
20250108,181900,215299860,4635,4635,4635,4635,0
|
|
20250108,181800,215299860,4635,4635,4635,4635,0
|
|
20250108,181700,215299860,4635,4635,4635,4635,0
|
|
20250108,181600,215299860,4635,4635,4635,4635,0
|
|
20250108,181500,215299860,4635,4635,4635,4635,1222
|
|
20250108,181400,215299860,4635,4635,4635,4635,0
|
|
20250108,181300,215299860,4635,4635,4635,4635,0
|
|
20250108,181200,215299860,4635,4635,4635,4635,0
|
|
20250108,181100,215299860,4635,4635,4635,4635,0
|
|
20250108,181000,215299860,4635,4635,4635,4635,0
|
|
20250108,180900,215299860,4635,4635,4635,4635,0
|
|
20250108,180800,215299860,4635,4635,4635,4635,0
|
|
20250108,180700,215299860,4635,4635,4635,4635,0
|
|
20250108,180600,215299860,4635,4635,4635,4635,0
|
|
20250108,180500,215299860,4635,4635,4635,4635,0
|
|
20250108,180400,215299860,4635,4635,4635,4635,0
|
|
20250108,180300,215299860,4635,4635,4635,4635,0
|
|
20250108,180200,215299860,4635,4635,4635,4635,0
|
|
20250108,180100,215299860,4635,4635,4635,4635,0
|
|
20250108,180000,215299860,4635,4635,4635,4635,0
|
|
20250108,175900,215299860,4635,4635,4635,4635,0
|
|
20250108,175800,215299860,4635,4635,4635,4635,0
|
|
20250108,175700,215299860,4635,4635,4635,4635,0
|
|
20250108,175600,215299860,4635,4635,4635,4635,0
|
|
20250108,175500,215299860,4635,4635,4635,4635,0
|
|
20250108,175400,215299860,4635,4635,4635,4635,0
|
|
20250108,175300,215299860,4635,4635,4635,4635,0
|
|
20250108,175200,215299860,4635,4635,4635,4635,0
|
|
20250108,175100,215299860,4635,4635,4635,4635,0
|
|
20250108,175000,215299860,4635,4635,4635,4635,0
|
|
20250108,174900,215299860,4635,4635,4635,4635,0
|
|
20250108,174800,215299860,4635,4635,4635,4635,0
|
|
20250108,174700,215299860,4635,4635,4635,4635,0
|
|
20250108,174600,215299860,4635,4635,4635,4635,0
|
|
20250108,174500,215299860,4635,4635,4635,4635,1222
|
|
20250108,174400,215299860,4635,4635,4635,4635,0
|
|
20250108,174300,215299860,4635,4635,4635,4635,0
|
|
20250108,174200,215299860,4635,4635,4635,4635,0
|
|
20250108,174100,215299860,4635,4635,4635,4635,0
|
|
20250108,174000,215299860,4635,4635,4635,4635,0
|
|
20250108,173900,215299860,4635,4635,4635,4635,0
|
|
20250108,173800,215299860,4635,4635,4635,4635,0
|
|
20250108,173700,215299860,4635,4635,4635,4635,0
|
|
20250108,173600,215299860,4635,4635,4635,4635,0
|
|
20250108,173500,215299860,4635,4635,4635,4635,0
|
|
20250108,173400,215299860,4635,4635,4635,4635,0
|
|
20250108,173300,215299860,4635,4635,4635,4635,0
|
|
20250108,173200,215299860,4635,4635,4635,4635,0
|
|
20250108,173100,215299860,4635,4635,4635,4635,0
|
|
20250108,173000,215299860,4635,4635,4635,4635,0
|
|
20250108,172900,215299860,4635,4635,4635,4635,0
|
|
20250108,172800,215299860,4635,4635,4635,4635,0
|
|
20250108,172700,215299860,4635,4635,4635,4635,0
|
|
20250108,172600,215299860,4635,4635,4635,4635,0
|
|
20250108,172500,215299860,4635,4635,4635,4635,0
|
|
20250108,172400,215299860,4635,4635,4635,4635,0
|
|
20250108,172300,215299860,4635,4635,4635,4635,0
|
|
20250108,172200,215299860,4635,4635,4635,4635,0
|
|
20250108,172100,215299860,4635,4635,4635,4635,0
|
|
20250108,172000,215299860,4635,4635,4635,4635,0
|
|
20250108,171900,215299860,4635,4635,4635,4635,0
|
|
20250108,171800,215299860,4635,4635,4635,4635,0
|
|
20250108,171700,215299860,4635,4635,4635,4635,0
|
|
20250108,171600,215299860,4635,4635,4635,4635,0
|
|
20250108,171500,215299860,4635,4635,4635,4635,1222
|
|
20250108,171400,215299860,4635,4635,4635,4635,0
|
|
20250108,171300,215299860,4635,4635,4635,4635,0
|
|
20250108,171200,215299860,4635,4635,4635,4635,0
|
|
20250108,171100,215299860,4635,4635,4635,4635,0
|
|
20250108,171000,215299860,4635,4635,4635,4635,0
|
|
20250108,170900,215299860,4635,4635,4635,4635,0
|
|
20250108,170800,215299860,4635,4635,4635,4635,0
|
|
20250108,170700,215299860,4635,4635,4635,4635,0
|
|
20250108,170600,215299860,4635,4635,4635,4635,0
|
|
20250108,170500,215299860,4635,4635,4635,4635,0
|
|
20250108,170400,215299860,4635,4635,4635,4635,0
|
|
20250108,170300,215299860,4635,4635,4635,4635,0
|
|
20250108,170200,215299860,4635,4635,4635,4635,0
|
|
20250108,170100,215299860,4635,4635,4635,4635,0
|
|
20250108,170000,215299860,4635,4635,4635,4635,0
|
|
20250108,165900,215299860,4635,4635,4635,4635,0
|
|
20250108,165800,215299860,4635,4635,4635,4635,0
|
|
20250108,165700,215299860,4635,4635,4635,4635,0
|
|
20250108,165600,215299860,4635,4635,4635,4635,0
|
|
20250108,165500,215299860,4635,4635,4635,4635,0
|
|
20250108,165400,215299860,4635,4635,4635,4635,0
|
|
20250108,165300,215299860,4635,4635,4635,4635,0
|
|
20250108,165200,215299860,4635,4635,4635,4635,0
|
|
20250108,165100,215299860,4635,4635,4635,4635,0
|
|
20250108,165000,215299860,4635,4635,4635,4635,0
|
|
20250108,164900,215299860,4635,4635,4635,4635,0
|
|
20250108,164800,215299860,4635,4635,4635,4635,0
|
|
20250108,164700,215299860,4635,4635,4635,4635,0
|
|
20250108,164600,215299860,4635,4635,4635,4635,0
|
|
20250108,164500,215299860,4635,4635,4635,4635,1222
|
|
20250108,164400,215299860,4635,4635,4635,4635,0
|
|
20250108,164300,215299860,4635,4635,4635,4635,0
|
|
20250108,164200,215299860,4635,4635,4635,4635,0
|
|
20250108,164100,215299860,4635,4635,4635,4635,0
|
|
20250108,164000,215299860,4635,4635,4635,4635,0
|
|
20250108,163900,215299860,4635,4635,4635,4635,0
|
|
20250108,163800,215299860,4635,4635,4635,4635,0
|
|
20250108,163700,215299860,4635,4635,4635,4635,0
|
|
20250108,163600,215299860,4635,4635,4635,4635,0
|
|
20250108,163500,215299860,4635,4635,4635,4635,0
|
|
20250108,163400,215299860,4635,4635,4635,4635,0
|
|
20250108,163300,215299860,4635,4635,4635,4635,0
|
|
20250108,163200,215299860,4635,4635,4635,4635,0
|
|
20250108,163100,215299860,4635,4635,4635,4635,0
|
|
20250108,163000,215299860,4635,4635,4635,4635,0
|
|
20250108,162900,215299860,4635,4635,4635,4635,0
|
|
20250108,162800,215299860,4635,4635,4635,4635,0
|
|
20250108,162700,215299860,4635,4635,4635,4635,0
|
|
20250108,162600,215299860,4635,4635,4635,4635,0
|
|
20250108,162500,215299860,4635,4635,4635,4635,0
|
|
20250108,162400,215299860,4635,4635,4635,4635,0
|
|
20250108,162300,215299860,4635,4635,4635,4635,0
|
|
20250108,162200,215299860,4635,4635,4635,4635,0
|
|
20250108,162100,215299860,4635,4635,4635,4635,0
|
|
20250108,162000,215299860,4635,4635,4635,4635,0
|
|
20250108,161900,215299860,4635,4635,4635,4635,0
|
|
20250108,161800,215299860,4635,4635,4635,4635,0
|
|
20250108,161700,215299860,4635,4635,4635,4635,0
|
|
20250108,161600,215299860,4635,4635,4635,4635,0
|
|
20250108,161500,215299860,4635,4635,4635,4635,1222
|
|
20250108,161400,215299860,4635,4635,4635,4635,0
|
|
20250108,161300,215299860,4635,4635,4635,4635,0
|
|
20250108,161200,215299860,4635,4635,4635,4635,0
|
|
20250108,161100,215299860,4635,4635,4635,4635,0
|
|
20250108,161000,215299860,4635,4635,4635,4635,0
|
|
20250108,160900,215299860,4635,4635,4635,4635,0
|
|
20250108,160800,215299860,4635,4635,4635,4635,0
|
|
20250108,160700,215299860,4635,4635,4635,4635,0
|
|
20250108,160600,215299860,4635,4635,4635,4635,0
|
|
20250108,160500,215299860,4635,4635,4635,4635,0
|
|
20250108,160400,215299860,4635,4635,4635,4635,0
|
|
20250108,160300,215299860,4635,4635,4635,4635,0
|
|
20250108,160200,215299860,4635,4635,4635,4635,0
|
|
20250108,160100,215299860,4635,4635,4635,4635,0
|
|
20250108,160000,215299860,4635,4635,4635,4635,0
|
|
20250108,155900,215299860,4635,4635,4635,4635,0
|
|
20250108,155800,215299860,4635,4635,4635,4635,0
|
|
20250108,155700,215299860,4635,4635,4635,4635,0
|
|
20250108,155600,215299860,4635,4635,4635,4635,0
|
|
20250108,155500,215299860,4635,4635,4635,4635,0
|
|
20250108,155400,215299860,4635,4635,4635,4635,0
|
|
20250108,155300,215299860,4635,4635,4635,4635,0
|
|
20250108,155200,215299860,4635,4635,4635,4635,0
|
|
20250108,155100,215299860,4635,4635,4635,4635,0
|
|
20250108,155000,215299860,4635,4635,4635,4635,0
|
|
20250108,154900,215299860,4635,4635,4635,4635,0
|
|
20250108,154800,215299860,4635,4635,4635,4635,0
|
|
20250108,154700,215299860,4635,4635,4635,4635,0
|
|
20250108,154600,215299860,4635,4635,4635,4635,0
|
|
20250108,154500,215299860,4635,4635,4635,4635,1222
|
|
20250108,154400,215299860,4635,4635,4635,4635,0
|
|
20250108,154300,215299860,4635,4635,4635,4635,0
|
|
20250108,154200,215299860,4635,4635,4635,4635,0
|
|
20250108,154100,215299860,4635,4635,4635,4635,0
|
|
20250108,154000,215299860,4635,4635,4635,4635,0
|
|
20250108,153900,215299860,4635,4635,4635,4635,0
|
|
20250108,153800,215299860,4635,4635,4635,4635,0
|
|
20250108,153700,215299860,4635,4635,4635,4635,0
|
|
20250108,153600,215299860,4635,4635,4635,4635,0
|
|
20250108,153500,215299860,4635,4635,4635,4635,0
|
|
20250108,153400,215299860,4635,4635,4635,4635,0
|
|
20250108,153300,215299860,4635,4635,4635,4635,0
|
|
20250108,153200,215299860,4635,4635,4635,4635,0
|
|
20250108,153100,215299860,4635,4635,4635,4635,0
|
|
20250108,153000,215299860,4635,4635,4635,4635,1222
|
|
20250108,152900,209635890,4635,4635,4635,4635,0
|
|
20250108,152800,209635890,4635,4635,4635,4635,0
|
|
20250108,152700,209635890,4635,4635,4635,4635,0
|
|
20250108,152600,209635890,4635,4635,4635,4635,0
|
|
20250108,152500,209635890,4635,4635,4635,4635,0
|
|
20250108,152400,209635890,4635,4635,4635,4635,0
|
|
20250108,152300,209635890,4635,4635,4635,4635,0
|
|
20250108,152200,209635890,4635,4635,4635,4635,0
|
|
20250108,152100,209635890,4635,4635,4635,4635,0
|
|
20250108,152000,209635890,4635,4635,4635,4635,0
|
|
20250108,151900,209635890,4635,4625,4635,4625,379
|
|
20250108,151800,207879705,4635,4625,4635,4625,466
|
|
20250108,151700,205719955,4630,4630,4630,4630,0
|
|
20250108,151600,205719955,4630,4625,4630,4625,502
|
|
20250108,151500,203397160,4635,4635,4635,4635,0
|
|
20250108,151400,203397160,4635,4635,4635,4635,144
|
|
20250108,151300,202729720,4625,4625,4625,4625,44
|
|
20250108,151200,202526220,4630,4630,4630,4630,0
|
|
20250108,151100,202526220,4630,4630,4630,4630,68
|
|
20250108,151000,202211380,4625,4635,4640,4625,724
|
|
20250108,150900,198858905,4635,4635,4635,4635,1
|
|
20250108,150800,198854270,4635,4635,4635,4635,35
|
|
20250108,150700,198692045,4635,4635,4635,4635,0
|
|
20250108,150600,198692045,4635,4635,4635,4635,228
|
|
20250108,150500,197635265,4635,4635,4635,4635,11
|
|
20250108,150400,197584280,4635,4635,4635,4635,0
|
|
20250108,150300,197584280,4635,4635,4635,4635,0
|
|
20250108,150200,197584280,4635,4635,4635,4635,10
|
|
20250108,150100,197537930,4635,4635,4635,4635,258
|
|
20250108,150000,196342100,4625,4625,4625,4625,0
|
|
20250108,145900,196342100,4625,4625,4625,4625,5
|
|
20250108,145800,196318975,4625,4625,4625,4625,18
|
|
20250108,145700,196235725,4630,4630,4630,4630,31
|
|
20250108,145600,196092195,4630,4630,4630,4630,0
|
|
20250108,145500,196092195,4630,4625,4630,4625,32
|
|
20250108,145400,195944085,4630,4630,4630,4625,9
|
|
20250108,145300,195902440,4625,4615,4625,4610,314
|
|
20250108,145200,194450775,4615,4615,4615,4615,2
|
|
20250108,145100,194441545,4615,4615,4615,4615,1
|
|
20250108,145000,194436930,4615,4620,4620,4615,1866
|
|
20250108,144900,185821030,4620,4620,4620,4620,0
|
|
20250108,144800,185821030,4620,4620,4620,4620,0
|
|
20250108,144700,185821030,4620,4620,4620,4620,0
|
|
20250108,144600,185821030,4620,4630,4640,4620,746
|
|
20250108,144500,182367685,4630,4630,4630,4630,0
|
|
20250108,144400,182367685,4630,4630,4630,4630,27
|
|
20250108,144300,182242675,4620,4620,4620,4620,0
|
|
20250108,144200,182242675,4620,4620,4620,4620,0
|
|
20250108,144100,182242675,4620,4620,4620,4620,0
|
|
20250108,144000,182242675,4620,4620,4620,4620,0
|
|
20250108,143900,182242675,4620,4620,4620,4620,0
|
|
20250108,143800,182242675,4620,4620,4620,4620,0
|
|
20250108,143700,182242675,4620,4640,4640,4615,1126
|
|
20250108,143600,177027850,4635,4635,4635,4635,57
|
|
20250108,143500,176763655,4640,4640,4640,4640,0
|
|
20250108,143400,176763655,4640,4640,4640,4640,0
|
|
20250108,143300,176763655,4640,4640,4640,4640,0
|
|
20250108,143200,176763655,4640,4635,4640,4635,103
|
|
20250108,143100,176286245,4635,4635,4635,4635,0
|
|
20250108,143000,176286245,4635,4635,4635,4635,100
|
|
20250108,142900,175822745,4635,4630,4635,4630,200
|
|
20250108,142800,174895845,4635,4630,4635,4630,100
|
|
20250108,142700,174432505,4620,4620,4620,4620,1
|
|
20250108,142600,174427885,4635,4635,4635,4635,0
|
|
20250108,142500,174427885,4635,4635,4635,4635,0
|
|
20250108,142400,174427885,4635,4635,4635,4635,0
|
|
20250108,142300,174427885,4635,4635,4635,4635,0
|
|
20250108,142200,174427885,4635,4635,4635,4635,0
|
|
20250108,142100,174427885,4635,4635,4635,4635,0
|
|
20250108,142000,174427885,4635,4635,4635,4635,0
|
|
20250108,141900,174427885,4635,4630,4635,4630,300
|
|
20250108,141800,173037870,4625,4625,4625,4625,0
|
|
20250108,141700,173037870,4625,4625,4625,4625,101
|
|
20250108,141600,172570745,4625,4625,4625,4625,1
|
|
20250108,141500,172566120,4635,4635,4635,4635,109
|
|
20250108,141400,172060905,4620,4620,4620,4620,0
|
|
20250108,141300,172060905,4620,4620,4620,4620,52
|
|
20250108,141200,171820665,4625,4625,4625,4625,15
|
|
20250108,141100,171751290,4635,4635,4635,4635,0
|
|
20250108,141000,171751290,4635,4635,4635,4635,0
|
|
20250108,140900,171751290,4635,4635,4635,4635,0
|
|
20250108,140800,171751290,4635,4635,4635,4635,0
|
|
20250108,140700,171751290,4635,4635,4635,4635,0
|
|
20250108,140600,171751290,4635,4635,4635,4635,0
|
|
20250108,140500,171751290,4635,4635,4635,4635,100
|
|
20250108,140400,171287790,4635,4625,4635,4625,100
|
|
20250108,140300,170824970,4615,4615,4615,4615,0
|
|
20250108,140200,170824970,4615,4615,4615,4615,0
|
|
20250108,140100,170824970,4615,4615,4615,4615,0
|
|
20250108,140000,170824970,4615,4615,4615,4615,0
|
|
20250108,135900,170824970,4615,4615,4615,4615,0
|
|
20250108,135800,170824970,4615,4615,4615,4615,0
|
|
20250108,135700,170824970,4615,4615,4615,4615,0
|
|
20250108,135600,170824970,4615,4615,4615,4615,0
|
|
20250108,135500,170824970,4615,4615,4615,4615,0
|
|
20250108,135400,170824970,4615,4615,4615,4615,0
|
|
20250108,135300,170824970,4615,4615,4615,4615,0
|
|
20250108,135200,170824970,4615,4615,4615,4615,0
|
|
20250108,135100,170824970,4615,4615,4615,4615,0
|
|
20250108,135000,170824970,4615,4615,4615,4615,0
|
|
20250108,134900,170824970,4615,4615,4615,4615,0
|
|
20250108,134800,170824970,4615,4615,4615,4615,0
|
|
20250108,134700,170824970,4615,4615,4615,4615,0
|
|
20250108,134600,170824970,4615,4615,4615,4615,0
|
|
20250108,134500,170824970,4615,4615,4615,4615,0
|
|
20250108,134400,170824970,4615,4615,4615,4615,30
|
|
20250108,134300,170686520,4605,4605,4605,4605,0
|
|
20250108,134200,170686520,4605,4605,4605,4605,0
|
|
20250108,134100,170686520,4605,4605,4605,4605,0
|
|
20250108,134000,170686520,4605,4605,4605,4605,0
|
|
20250108,133900,170686520,4605,4605,4605,4605,0
|
|
20250108,133800,170686520,4605,4605,4605,4605,0
|
|
20250108,133700,170686520,4605,4630,4630,4605,42
|
|
20250108,133600,170492610,4630,4630,4630,4630,362
|
|
20250108,133500,168816550,4625,4625,4625,4625,0
|
|
20250108,133400,168816550,4625,4625,4625,4625,0
|
|
20250108,133300,168816550,4625,4625,4625,4625,0
|
|
20250108,133200,168816550,4625,4600,4625,4600,148
|
|
20250108,133100,168132365,4600,4600,4600,4600,0
|
|
20250108,133000,168132365,4600,4600,4600,4600,0
|
|
20250108,132900,168132365,4600,4610,4610,4600,358
|
|
20250108,132800,166482555,4615,4615,4615,4615,0
|
|
20250108,132700,166482555,4615,4615,4615,4615,28
|
|
20250108,132600,166353335,4615,4615,4615,4615,0
|
|
20250108,132500,166353335,4615,4615,4615,4615,0
|
|
20250108,132400,166353335,4615,4620,4620,4615,68
|
|
20250108,132300,166039190,4625,4625,4625,4625,0
|
|
20250108,132200,166039190,4625,4625,4625,4625,0
|
|
20250108,132100,166039190,4625,4625,4625,4625,0
|
|
20250108,132000,166039190,4625,4620,4625,4620,182
|
|
20250108,131900,165198195,4625,4625,4625,4625,0
|
|
20250108,131800,165198195,4625,4625,4625,4625,0
|
|
20250108,131700,165198195,4625,4625,4625,4625,0
|
|
20250108,131600,165198195,4625,4625,4625,4625,0
|
|
20250108,131500,165198195,4625,4625,4625,4625,3
|
|
20250108,131400,165184320,4625,4625,4625,4625,0
|
|
20250108,131300,165184320,4625,4625,4625,4625,1
|
|
20250108,131200,165179695,4625,4625,4625,4625,0
|
|
20250108,131100,165179695,4625,4625,4625,4625,10
|
|
20250108,131000,165133445,4625,4625,4625,4625,91
|
|
20250108,130900,164712570,4620,4620,4620,4620,0
|
|
20250108,130800,164712570,4620,4620,4620,4620,0
|
|
20250108,130700,164712570,4620,4620,4620,4620,100
|
|
20250108,130600,164250570,4625,4620,4625,4620,35
|
|
20250108,130500,164088700,4620,4620,4620,4620,0
|
|
20250108,130400,164088700,4620,4620,4620,4620,0
|
|
20250108,130300,164088700,4620,4620,4620,4620,0
|
|
20250108,130200,164088700,4620,4620,4620,4620,0
|
|
20250108,130100,164088700,4620,4620,4620,4620,5
|
|
20250108,130000,164065600,4620,4620,4620,4620,0
|
|
20250108,125900,164065600,4620,4620,4620,4620,0
|
|
20250108,125800,164065600,4620,4620,4620,4620,0
|
|
20250108,125700,164065600,4620,4620,4620,4620,0
|
|
20250108,125600,164065600,4620,4620,4620,4620,0
|
|
20250108,125500,164065600,4620,4620,4620,4620,350
|
|
20250108,125400,162448600,4620,4620,4620,4620,0
|
|
20250108,125300,162448600,4620,4600,4620,4600,7
|
|
20250108,125200,162416380,4600,4600,4600,4600,0
|
|
20250108,125100,162416380,4600,4600,4600,4600,0
|
|
20250108,125000,162416380,4600,4600,4600,4600,0
|
|
20250108,124900,162416380,4600,4600,4600,4600,42
|
|
20250108,124800,162223180,4620,4620,4620,4620,300
|
|
20250108,124700,160837180,4620,4620,4620,4620,0
|
|
20250108,124600,160837180,4620,4620,4620,4620,1
|
|
20250108,124500,160832560,4620,4605,4620,4605,159
|
|
20250108,124400,160099485,4605,4605,4605,4605,0
|
|
20250108,124300,160099485,4605,4605,4605,4605,0
|
|
20250108,124200,160099485,4605,4605,4605,4605,0
|
|
20250108,124100,160099485,4605,4605,4605,4605,0
|
|
20250108,124000,160099485,4605,4605,4605,4605,0
|
|
20250108,123900,160099485,4605,4605,4605,4605,0
|
|
20250108,123800,160099485,4605,4605,4605,4605,0
|
|
20250108,123700,160099485,4605,4605,4605,4605,1
|
|
20250108,123600,160094880,4605,4605,4605,4605,0
|
|
20250108,123500,160094880,4605,4605,4605,4605,3
|
|
20250108,123400,160081065,4600,4600,4600,4600,0
|
|
20250108,123300,160081065,4600,4600,4600,4600,0
|
|
20250108,123200,160081065,4600,4600,4600,4600,0
|
|
20250108,123100,160081065,4600,4600,4600,4600,0
|
|
20250108,123000,160081065,4600,4600,4600,4600,0
|
|
20250108,122900,160081065,4600,4600,4600,4600,0
|
|
20250108,122800,160081065,4600,4600,4600,4600,0
|
|
20250108,122700,160081065,4600,4600,4600,4600,0
|
|
20250108,122600,160081065,4600,4600,4600,4600,61
|
|
20250108,122500,159800465,4625,4625,4625,4625,0
|
|
20250108,122400,159800465,4625,4625,4625,4625,0
|
|
20250108,122300,159800465,4625,4625,4625,4625,0
|
|
20250108,122200,159800465,4625,4625,4625,4625,0
|
|
20250108,122100,159800465,4625,4625,4625,4625,0
|
|
20250108,122000,159800465,4625,4625,4625,4625,8
|
|
20250108,121900,159763465,4625,4625,4625,4625,0
|
|
20250108,121800,159763465,4625,4625,4625,4625,0
|
|
20250108,121700,159763465,4625,4625,4625,4625,0
|
|
20250108,121600,159763465,4625,4625,4625,4625,0
|
|
20250108,121500,159763465,4625,4630,4630,4600,526
|
|
20250108,121400,157328840,4630,4630,4630,4630,0
|
|
20250108,121300,157328840,4630,4630,4630,4630,0
|
|
20250108,121200,157328840,4630,4630,4630,4630,0
|
|
20250108,121100,157328840,4630,4625,4630,4625,3
|
|
20250108,121000,157314955,4630,4630,4630,4630,0
|
|
20250108,120900,157314955,4630,4630,4630,4630,0
|
|
20250108,120800,157314955,4630,4630,4630,4630,0
|
|
20250108,120700,157314955,4630,4630,4630,4630,10
|
|
20250108,120600,157268655,4630,4630,4630,4630,0
|
|
20250108,120500,157268655,4630,4630,4630,4630,2
|
|
20250108,120400,157259395,4630,4630,4630,4630,0
|
|
20250108,120300,157259395,4630,4625,4630,4625,2
|
|
20250108,120200,157250140,4630,4630,4630,4630,0
|
|
20250108,120100,157250140,4630,4630,4630,4630,0
|
|
20250108,120000,157250140,4630,4630,4630,4630,0
|
|
20250108,115900,157250140,4630,4630,4630,4630,0
|
|
20250108,115800,157250140,4630,4630,4630,4630,0
|
|
20250108,115700,157250140,4630,4630,4630,4630,0
|
|
20250108,115600,157250140,4630,4630,4630,4630,0
|
|
20250108,115500,157250140,4630,4630,4630,4630,0
|
|
20250108,115400,157250140,4630,4630,4630,4630,0
|
|
20250108,115300,157250140,4630,4630,4630,4630,0
|
|
20250108,115200,157250140,4630,4630,4630,4630,0
|
|
20250108,115100,157250140,4630,4630,4630,4630,0
|
|
20250108,115000,157250140,4630,4630,4630,4630,0
|
|
20250108,114900,157250140,4630,4630,4630,4630,0
|
|
20250108,114800,157250140,4630,4630,4630,4630,0
|
|
20250108,114700,157250140,4630,4630,4630,4630,0
|
|
20250108,114600,157250140,4630,4630,4630,4630,0
|
|
20250108,114500,157250140,4630,4630,4630,4630,0
|
|
20250108,114400,157250140,4630,4630,4630,4630,0
|
|
20250108,114300,157250140,4630,4630,4630,4630,0
|
|
20250108,114200,157250140,4630,4630,4630,4630,1
|
|
20250108,114100,157245510,4630,4630,4630,4630,0
|
|
20250108,114000,157245510,4630,4630,4630,4630,0
|
|
20250108,113900,157245510,4630,4630,4630,4630,0
|
|
20250108,113800,157245510,4630,4630,4630,4630,0
|
|
20250108,113700,157245510,4630,4630,4630,4630,0
|
|
20250108,113600,157245510,4630,4625,4630,4625,103
|
|
20250108,113500,156769130,4600,4600,4600,4600,0
|
|
20250108,113400,156769130,4600,4600,4600,4600,0
|
|
20250108,113300,156769130,4600,4600,4600,4600,0
|
|
20250108,113200,156769130,4600,4600,4600,4600,0
|
|
20250108,113100,156769130,4600,4600,4600,4600,0
|
|
20250108,113000,156769130,4600,4600,4600,4600,0
|
|
20250108,112900,156769130,4600,4600,4600,4600,0
|
|
20250108,112800,156769130,4600,4600,4600,4600,1958
|
|
20250108,112700,147762330,4625,4620,4625,4620,297
|
|
20250108,112600,146390165,4620,4625,4625,4620,97
|
|
20250108,112500,145942010,4625,4625,4625,4625,0
|
|
20250108,112400,145942010,4625,4625,4625,4625,812
|
|
20250108,112300,142186510,4625,4630,4630,4625,208
|
|
20250108,112200,141223510,4630,4630,4630,4630,216
|
|
20250108,112100,140223430,4625,4625,4625,4625,465
|
|
20250108,112000,138072805,4625,4600,4625,4600,440
|
|
20250108,111900,136047555,4605,4605,4605,4605,0
|
|
20250108,111800,136047555,4605,4605,4605,4605,200
|
|
20250108,111700,135126555,4625,4625,4625,4625,0
|
|
20250108,111600,135126555,4625,4625,4625,4625,0
|
|
20250108,111500,135126555,4625,4625,4625,4625,0
|
|
20250108,111400,135126555,4625,4625,4625,4600,100
|
|
20250108,111300,134664180,4625,4625,4625,4625,58
|
|
20250108,111200,134395930,4605,4605,4605,4605,0
|
|
20250108,111100,134395930,4605,4605,4605,4605,0
|
|
20250108,111000,134395930,4605,4605,4605,4605,46
|
|
20250108,110900,134184100,4605,4610,4610,4605,69
|
|
20250108,110800,133866285,4605,4605,4605,4605,1
|
|
20250108,110700,133861680,4605,4605,4605,4605,66
|
|
20250108,110600,133557750,4605,4605,4605,4605,0
|
|
20250108,110500,133557750,4605,4605,4605,4605,100
|
|
20250108,110400,133097250,4605,4605,4605,4605,0
|
|
20250108,110300,133097250,4605,4605,4605,4605,0
|
|
20250108,110200,133097250,4605,4605,4605,4605,133
|
|
20250108,110100,132484785,4605,4580,4605,4580,532
|
|
20250108,110000,130046975,4575,4600,4600,4575,3000
|
|
20250108,105900,116297860,4605,4605,4605,4605,1000
|
|
20250108,105800,111692860,4625,4625,4625,4625,275
|
|
20250108,105700,110420985,4625,4625,4625,4625,8
|
|
20250108,105600,110383985,4625,4625,4625,4625,0
|
|
20250108,105500,110383985,4625,4625,4630,4625,478
|
|
20250108,105400,108173225,4635,4635,4635,4635,1
|
|
20250108,105300,108168590,4635,4635,4635,4635,222
|
|
20250108,105200,107139620,4630,4630,4630,4630,0
|
|
20250108,105100,107139620,4630,4635,4635,4630,368
|
|
20250108,105000,105435700,4635,4635,4635,4635,20
|
|
20250108,104900,105343000,4605,4605,4605,4605,0
|
|
20250108,104800,105343000,4605,4605,4605,4605,0
|
|
20250108,104700,105343000,4605,4605,4605,4605,0
|
|
20250108,104600,105343000,4605,4630,4630,4605,600
|
|
20250108,104500,102577695,4650,4650,4650,4650,0
|
|
20250108,104400,102577695,4650,4650,4650,4650,17
|
|
20250108,104300,102498645,4645,4645,4645,4645,1
|
|
20250108,104200,102494000,4645,4645,4645,4645,0
|
|
20250108,104100,102494000,4645,4645,4645,4645,0
|
|
20250108,104000,102494000,4645,4645,4645,4645,111
|
|
20250108,103900,101978405,4670,4670,4670,4670,0
|
|
20250108,103800,101978405,4670,4670,4670,4670,0
|
|
20250108,103700,101978405,4670,4670,4670,4670,70
|
|
20250108,103600,101651505,4670,4670,4670,4670,100
|
|
20250108,103500,101184505,4670,4670,4670,4670,0
|
|
20250108,103400,101184505,4670,4670,4670,4670,62
|
|
20250108,103300,100894965,4670,4670,4670,4670,1
|
|
20250108,103200,100890295,4670,4665,4670,4665,240
|
|
20250108,103100,99769615,4675,4675,4675,4675,11
|
|
20250108,103000,99718190,4675,4655,4675,4655,601
|
|
20250108,102900,96915730,4655,4635,4655,4630,2338
|
|
20250108,102800,86062420,4630,4630,4630,4630,130
|
|
20250108,102700,85460520,4630,4630,4630,4630,33
|
|
20250108,102600,85307730,4645,4625,4645,4625,3012
|
|
20250108,102500,71349625,4625,4615,4625,4615,50
|
|
20250108,102400,71118745,4630,4590,4630,4590,3949
|
|
20250108,102300,52918945,4595,4595,4595,4595,0
|
|
20250108,102200,52918945,4595,4595,4595,4595,200
|
|
20250108,102100,51999945,4595,4595,4595,4595,0
|
|
20250108,102000,51999945,4595,4595,4595,4595,0
|
|
20250108,101900,51999945,4595,4595,4595,4595,2
|
|
20250108,101800,51990755,4595,4595,4595,4595,0
|
|
20250108,101700,51990755,4595,4595,4595,4595,1
|
|
20250108,101600,51986160,4550,4550,4550,4550,0
|
|
20250108,101500,51986160,4550,4550,4550,4550,27
|
|
20250108,101400,51863310,4560,4600,4600,4560,541
|
|
20250108,101300,49394335,4600,4600,4600,4600,0
|
|
20250108,101200,49394335,4600,4600,4600,4600,7
|
|
20250108,101100,49362135,4600,4600,4600,4600,28
|
|
20250108,101000,49233335,4600,4600,4600,4600,0
|
|
20250108,100900,49233335,4600,4595,4600,4595,18
|
|
20250108,100800,49150540,4565,4565,4565,4565,0
|
|
20250108,100700,49150540,4565,4605,4605,4565,12
|
|
20250108,100600,49095660,4605,4605,4605,4605,0
|
|
20250108,100500,49095660,4605,4605,4605,4590,31
|
|
20250108,100400,48952920,4605,4605,4605,4605,3
|
|
20250108,100300,48939105,4605,4605,4605,4605,1
|
|
20250108,100200,48934500,4615,4615,4615,4615,0
|
|
20250108,100100,48934500,4615,4590,4615,4590,2
|
|
20250108,100000,48925295,4560,4560,4560,4560,0
|
|
20250108,095900,48925295,4560,4590,4595,4560,272
|
|
20250108,095800,47676400,4595,4595,4595,4595,0
|
|
20250108,095700,47676400,4595,4560,4595,4560,27
|
|
20250108,095600,47552825,4560,4560,4560,4560,133
|
|
20250108,095500,46946345,4560,4585,4585,4560,225
|
|
20250108,095400,45917055,4585,4585,4585,4585,0
|
|
20250108,095300,45917055,4585,4590,4590,4585,136
|
|
20250108,095200,45293490,4590,4595,4595,4590,12
|
|
20250108,095100,45238375,4590,4590,4590,4590,0
|
|
20250108,095000,45238375,4590,4600,4600,4590,48
|
|
20250108,094900,45018045,4625,4625,4625,4625,0
|
|
20250108,094800,45018045,4625,4625,4625,4625,1
|
|
20250108,094700,45013420,4620,4620,4620,4620,0
|
|
20250108,094600,45013420,4620,4620,4620,4620,859
|
|
20250108,094500,41044840,4620,4620,4620,4620,0
|
|
20250108,094400,41044840,4620,4605,4620,4605,110
|
|
20250108,094300,40537330,4605,4605,4605,4605,35
|
|
20250108,094200,40376155,4605,4605,4605,4605,2
|
|
20250108,094100,40366945,4590,4590,4590,4590,2
|
|
20250108,094000,40357765,4605,4605,4605,4605,0
|
|
20250108,093900,40357765,4605,4605,4605,4605,2
|
|
20250108,093800,40348555,4600,4600,4600,4600,22
|
|
20250108,093700,40247355,4600,4600,4600,4600,1
|
|
20250108,093600,40242755,4590,4590,4590,4590,98
|
|
20250108,093500,39792935,4590,4590,4590,4590,349
|
|
20250108,093400,38191025,4590,4590,4590,4590,2
|
|
20250108,093300,38181845,4590,4590,4590,4590,50
|
|
20250108,093200,37952345,4590,4600,4600,4590,392
|
|
20250108,093100,36150145,4620,4590,4620,4590,560
|
|
20250108,093000,33570025,4565,4565,4565,4565,200
|
|
20250108,092900,32657025,4600,4600,4600,4600,2
|
|
20250108,092800,32647825,4595,4565,4595,4565,213
|
|
20250108,092700,31675090,4565,4600,4600,4565,954
|
|
20250108,092600,27316515,4580,4580,4580,4580,270
|
|
20250108,092500,26079915,4575,4575,4575,4575,0
|
|
20250108,092400,26079915,4575,4575,4575,4575,1
|
|
20250108,092300,26075340,4580,4580,4580,4580,0
|
|
20250108,092200,26075340,4580,4605,4605,4580,190
|
|
20250108,092100,25204425,4580,4570,4580,4570,552
|
|
20250108,092000,22676285,4580,4600,4600,4580,43
|
|
20250108,091900,22479245,4620,4615,4620,4615,50
|
|
20250108,091800,22248450,4600,4615,4615,4600,22
|
|
20250108,091700,22147145,4580,4580,4580,4580,0
|
|
20250108,091600,22147145,4580,4575,4580,4575,798
|
|
20250108,091500,18494805,4575,4575,4575,4575,64
|
|
20250108,091400,18202005,4575,4535,4575,4535,130
|
|
20250108,091300,17612275,4535,4535,4535,4535,560
|
|
20250108,091200,15072675,4525,4545,4550,4520,799
|
|
20250108,091100,11452075,4575,4540,4575,4540,50
|
|
20250108,091000,11225040,4540,4575,4580,4540,893
|
|
20250108,090900,7152845,4570,4570,4570,4570,0
|
|
20250108,090800,7152845,4570,4570,4570,4570,134
|
|
20250108,090700,6540465,4575,4600,4600,4575,1214
|
|
20250108,090600,983580,4595,4595,4595,4595,0
|
|
20250108,090500,983580,4595,4595,4595,4595,3
|
|
20250108,090400,969795,4605,4570,4605,4570,14
|
|
20250108,090300,905465,4570,4570,4570,4570,10
|
|
20250108,090200,859765,4570,4570,4570,4570,0
|
|
20250108,090100,859765,4570,4570,4570,4570,67
|
|
20250108,090000,553575,4575,4575,4575,4575,121
|