603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190000,213026725,3495,3495,3495,3495,1627
|
|
20250114,185900,213026725,3495,3495,3495,3495,0
|
|
20250114,185800,213026725,3495,3495,3495,3495,0
|
|
20250114,185700,213026725,3495,3495,3495,3495,0
|
|
20250114,185600,213026725,3495,3495,3495,3495,0
|
|
20250114,185500,213026725,3495,3495,3495,3495,0
|
|
20250114,185400,213026725,3495,3495,3495,3495,0
|
|
20250114,185300,213026725,3495,3495,3495,3495,0
|
|
20250114,185200,213026725,3495,3495,3495,3495,0
|
|
20250114,185100,213026725,3495,3495,3495,3495,0
|
|
20250114,185000,213026725,3495,3495,3495,3495,0
|
|
20250114,184900,213026725,3495,3495,3495,3495,0
|
|
20250114,184800,213026725,3495,3495,3495,3495,0
|
|
20250114,184700,213026725,3495,3495,3495,3495,0
|
|
20250114,184600,213026725,3495,3495,3495,3495,0
|
|
20250114,184500,213026725,3495,3495,3495,3495,0
|
|
20250114,184400,213026725,3495,3495,3495,3495,0
|
|
20250114,184300,213026725,3495,3495,3495,3495,0
|
|
20250114,184200,213026725,3495,3495,3495,3495,0
|
|
20250114,184100,213026725,3495,3495,3495,3495,0
|
|
20250114,184000,213026725,3495,3495,3495,3495,0
|
|
20250114,183900,213026725,3495,3495,3495,3495,0
|
|
20250114,183800,213026725,3495,3495,3495,3495,0
|
|
20250114,183700,213026725,3495,3495,3495,3495,0
|
|
20250114,183600,213026725,3495,3495,3495,3495,0
|
|
20250114,183500,213026725,3495,3495,3495,3495,0
|
|
20250114,183400,213026725,3495,3495,3495,3495,0
|
|
20250114,183300,213026725,3495,3495,3495,3495,0
|
|
20250114,183200,213026725,3495,3495,3495,3495,0
|
|
20250114,183100,213026725,3495,3495,3495,3495,0
|
|
20250114,183000,213026725,3495,3495,3495,3495,1627
|
|
20250114,182900,213026725,3495,3495,3495,3495,0
|
|
20250114,182800,213026725,3495,3495,3495,3495,0
|
|
20250114,182700,213026725,3495,3495,3495,3495,0
|
|
20250114,182600,213026725,3495,3495,3495,3495,0
|
|
20250114,182500,213026725,3495,3495,3495,3495,0
|
|
20250114,182400,213026725,3495,3495,3495,3495,0
|
|
20250114,182300,213026725,3495,3495,3495,3495,0
|
|
20250114,182200,213026725,3495,3495,3495,3495,0
|
|
20250114,182100,213026725,3495,3495,3495,3495,0
|
|
20250114,182000,213026725,3495,3495,3495,3495,0
|
|
20250114,181900,213026725,3495,3495,3495,3495,0
|
|
20250114,181800,213026725,3495,3495,3495,3495,0
|
|
20250114,181700,213026725,3495,3495,3495,3495,0
|
|
20250114,181600,213026725,3495,3495,3495,3495,0
|
|
20250114,181500,213026725,3495,3495,3495,3495,0
|
|
20250114,181400,213026725,3495,3495,3495,3495,0
|
|
20250114,181300,213026725,3495,3495,3495,3495,0
|
|
20250114,181200,213026725,3495,3495,3495,3495,0
|
|
20250114,181100,213026725,3495,3495,3495,3495,0
|
|
20250114,181000,213026725,3495,3495,3495,3495,0
|
|
20250114,180900,213026725,3495,3495,3495,3495,0
|
|
20250114,180800,213026725,3495,3495,3495,3495,0
|
|
20250114,180700,213026725,3495,3495,3495,3495,0
|
|
20250114,180600,213026725,3495,3495,3495,3495,0
|
|
20250114,180500,213026725,3495,3495,3495,3495,0
|
|
20250114,180400,213026725,3495,3495,3495,3495,0
|
|
20250114,180300,213026725,3495,3495,3495,3495,0
|
|
20250114,180200,213026725,3495,3495,3495,3495,0
|
|
20250114,180100,213026725,3495,3495,3495,3495,0
|
|
20250114,180000,213026725,3495,3495,3495,3495,1627
|
|
20250114,175900,213026725,3495,3495,3495,3495,0
|
|
20250114,175800,213026725,3495,3495,3495,3495,0
|
|
20250114,175700,213026725,3495,3495,3495,3495,0
|
|
20250114,175600,213026725,3495,3495,3495,3495,0
|
|
20250114,175500,213026725,3495,3495,3495,3495,0
|
|
20250114,175400,213026725,3495,3495,3495,3495,0
|
|
20250114,175300,213026725,3495,3495,3495,3495,0
|
|
20250114,175200,213026725,3495,3495,3495,3495,0
|
|
20250114,175100,213026725,3495,3495,3495,3495,0
|
|
20250114,175000,213026725,3495,3495,3495,3495,0
|
|
20250114,174900,213026725,3495,3495,3495,3495,0
|
|
20250114,174800,213026725,3495,3495,3495,3495,0
|
|
20250114,174700,213026725,3495,3495,3495,3495,0
|
|
20250114,174600,213026725,3495,3495,3495,3495,0
|
|
20250114,174500,213026725,3495,3495,3495,3495,0
|
|
20250114,174400,213026725,3495,3495,3495,3495,0
|
|
20250114,174300,213026725,3495,3495,3495,3495,0
|
|
20250114,174200,213026725,3495,3495,3495,3495,0
|
|
20250114,174100,213026725,3495,3495,3495,3495,0
|
|
20250114,174000,213026725,3495,3495,3495,3495,0
|
|
20250114,173900,213026725,3495,3495,3495,3495,0
|
|
20250114,173800,213026725,3495,3495,3495,3495,0
|
|
20250114,173700,213026725,3495,3495,3495,3495,0
|
|
20250114,173600,213026725,3495,3495,3495,3495,0
|
|
20250114,173500,213026725,3495,3495,3495,3495,0
|
|
20250114,173400,213026725,3495,3495,3495,3495,0
|
|
20250114,173300,213026725,3495,3495,3495,3495,0
|
|
20250114,173200,213026725,3495,3495,3495,3495,0
|
|
20250114,173100,213026725,3495,3495,3495,3495,0
|
|
20250114,173000,213026725,3495,3495,3495,3495,1627
|
|
20250114,172900,213026725,3495,3495,3495,3495,0
|
|
20250114,172800,213026725,3495,3495,3495,3495,0
|
|
20250114,172700,213026725,3495,3495,3495,3495,0
|
|
20250114,172600,213026725,3495,3495,3495,3495,0
|
|
20250114,172500,213026725,3495,3495,3495,3495,0
|
|
20250114,172400,213026725,3495,3495,3495,3495,0
|
|
20250114,172300,213026725,3495,3495,3495,3495,0
|
|
20250114,172200,213026725,3495,3495,3495,3495,0
|
|
20250114,172100,213026725,3495,3495,3495,3495,0
|
|
20250114,172000,213026725,3495,3495,3495,3495,0
|
|
20250114,171900,213026725,3495,3495,3495,3495,0
|
|
20250114,171800,213026725,3495,3495,3495,3495,0
|
|
20250114,171700,213026725,3495,3495,3495,3495,0
|
|
20250114,171600,213026725,3495,3495,3495,3495,0
|
|
20250114,171500,213026725,3495,3495,3495,3495,0
|
|
20250114,171400,213026725,3495,3495,3495,3495,0
|
|
20250114,171300,213026725,3495,3495,3495,3495,0
|
|
20250114,171200,213026725,3495,3495,3495,3495,0
|
|
20250114,171100,213026725,3495,3495,3495,3495,0
|
|
20250114,171000,213026725,3495,3495,3495,3495,0
|
|
20250114,170900,213026725,3495,3495,3495,3495,0
|
|
20250114,170800,213026725,3495,3495,3495,3495,0
|
|
20250114,170700,213026725,3495,3495,3495,3495,0
|
|
20250114,170600,213026725,3495,3495,3495,3495,0
|
|
20250114,170500,213026725,3495,3495,3495,3495,0
|
|
20250114,170400,213026725,3495,3495,3495,3495,0
|
|
20250114,170300,213026725,3495,3495,3495,3495,0
|
|
20250114,170200,213026725,3495,3495,3495,3495,0
|
|
20250114,170100,213026725,3495,3495,3495,3495,0
|
|
20250114,170000,213026725,3495,3495,3495,3495,1627
|
|
20250114,165900,213026725,3495,3495,3495,3495,0
|
|
20250114,165800,213026725,3495,3495,3495,3495,0
|
|
20250114,165700,213026725,3495,3495,3495,3495,0
|
|
20250114,165600,213026725,3495,3495,3495,3495,0
|
|
20250114,165500,213026725,3495,3495,3495,3495,0
|
|
20250114,165400,213026725,3495,3495,3495,3495,0
|
|
20250114,165300,213026725,3495,3495,3495,3495,0
|
|
20250114,165200,213026725,3495,3495,3495,3495,0
|
|
20250114,165100,213026725,3495,3495,3495,3495,0
|
|
20250114,165000,213026725,3495,3495,3495,3495,0
|
|
20250114,164900,213026725,3495,3495,3495,3495,0
|
|
20250114,164800,213026725,3495,3495,3495,3495,0
|
|
20250114,164700,213026725,3495,3495,3495,3495,0
|
|
20250114,164600,213026725,3495,3495,3495,3495,0
|
|
20250114,164500,213026725,3495,3495,3495,3495,0
|
|
20250114,164400,213026725,3495,3495,3495,3495,0
|
|
20250114,164300,213026725,3495,3495,3495,3495,0
|
|
20250114,164200,213026725,3495,3495,3495,3495,0
|
|
20250114,164100,213026725,3495,3495,3495,3495,0
|
|
20250114,164000,213026725,3495,3495,3495,3495,0
|
|
20250114,163900,213026725,3495,3495,3495,3495,0
|
|
20250114,163800,213026725,3495,3495,3495,3495,0
|
|
20250114,163700,213026725,3495,3495,3495,3495,0
|
|
20250114,163600,213026725,3495,3495,3495,3495,0
|
|
20250114,163500,213026725,3495,3495,3495,3495,0
|
|
20250114,163400,213026725,3495,3495,3495,3495,0
|
|
20250114,163300,213026725,3495,3495,3495,3495,0
|
|
20250114,163200,213026725,3495,3495,3495,3495,0
|
|
20250114,163100,213026725,3495,3495,3495,3495,0
|
|
20250114,163000,213026725,3495,3495,3495,3495,1627
|
|
20250114,162900,213026725,3495,3495,3495,3495,0
|
|
20250114,162800,213026725,3495,3495,3495,3495,0
|
|
20250114,162700,213026725,3495,3495,3495,3495,0
|
|
20250114,162600,213026725,3495,3495,3495,3495,0
|
|
20250114,162500,213026725,3495,3495,3495,3495,0
|
|
20250114,162400,213026725,3495,3495,3495,3495,0
|
|
20250114,162300,213026725,3495,3495,3495,3495,0
|
|
20250114,162200,213026725,3495,3495,3495,3495,0
|
|
20250114,162100,213026725,3495,3495,3495,3495,0
|
|
20250114,162000,213026725,3495,3495,3495,3495,0
|
|
20250114,161900,213026725,3495,3495,3495,3495,0
|
|
20250114,161800,213026725,3495,3495,3495,3495,0
|
|
20250114,161700,213026725,3495,3495,3495,3495,0
|
|
20250114,161600,213026725,3495,3495,3495,3495,0
|
|
20250114,161500,213026725,3495,3495,3495,3495,0
|
|
20250114,161400,213026725,3495,3495,3495,3495,0
|
|
20250114,161300,213026725,3495,3495,3495,3495,0
|
|
20250114,161200,213026725,3495,3495,3495,3495,0
|
|
20250114,161100,213026725,3495,3495,3495,3495,0
|
|
20250114,161000,213026725,3495,3495,3495,3495,0
|
|
20250114,160900,213026725,3495,3495,3495,3495,0
|
|
20250114,160800,213026725,3495,3495,3495,3495,0
|
|
20250114,160700,213026725,3495,3495,3495,3495,0
|
|
20250114,160600,213026725,3495,3495,3495,3495,0
|
|
20250114,160500,213026725,3495,3495,3495,3495,0
|
|
20250114,160400,213026725,3495,3495,3495,3495,0
|
|
20250114,160300,213026725,3495,3495,3495,3495,0
|
|
20250114,160200,213026725,3495,3495,3495,3495,0
|
|
20250114,160100,213026725,3495,3495,3495,3495,0
|
|
20250114,160000,213026725,3495,3495,3495,3495,1627
|
|
20250114,155900,213026725,3495,3495,3495,3495,0
|
|
20250114,155800,213026725,3495,3495,3495,3495,0
|
|
20250114,155700,213026725,3495,3495,3495,3495,0
|
|
20250114,155600,213026725,3495,3495,3495,3495,0
|
|
20250114,155500,213026725,3495,3495,3495,3495,0
|
|
20250114,155400,213026725,3495,3495,3495,3495,0
|
|
20250114,155300,213026725,3495,3495,3495,3495,0
|
|
20250114,155200,213026725,3495,3495,3495,3495,0
|
|
20250114,155100,213026725,3495,3495,3495,3495,0
|
|
20250114,155000,213026725,3495,3495,3495,3495,0
|
|
20250114,154900,213026725,3495,3495,3495,3495,0
|
|
20250114,154800,213026725,3495,3495,3495,3495,0
|
|
20250114,154700,213026725,3495,3495,3495,3495,0
|
|
20250114,154600,213026725,3495,3495,3495,3495,0
|
|
20250114,154500,213026725,3495,3495,3495,3495,0
|
|
20250114,154400,213026725,3495,3495,3495,3495,0
|
|
20250114,154300,213026725,3495,3495,3495,3495,0
|
|
20250114,154200,213026725,3495,3495,3495,3495,0
|
|
20250114,154100,213026725,3495,3495,3495,3495,0
|
|
20250114,154000,213026725,3495,3495,3495,3495,0
|
|
20250114,153900,213026725,3495,3495,3495,3495,0
|
|
20250114,153800,213026725,3495,3495,3495,3495,0
|
|
20250114,153700,213026725,3495,3495,3495,3495,0
|
|
20250114,153600,213026725,3495,3495,3495,3495,0
|
|
20250114,153500,213026725,3495,3495,3495,3495,0
|
|
20250114,153400,213026725,3495,3495,3495,3495,0
|
|
20250114,153300,213026725,3495,3495,3495,3495,0
|
|
20250114,153200,213026725,3495,3495,3495,3495,0
|
|
20250114,153100,213026725,3495,3495,3495,3495,0
|
|
20250114,153000,213026725,3495,3495,3495,3495,3254
|
|
20250114,152900,207340360,3500,3500,3500,3500,0
|
|
20250114,152800,207340360,3500,3500,3500,3500,0
|
|
20250114,152700,207340360,3500,3500,3500,3500,0
|
|
20250114,152600,207340360,3500,3500,3500,3500,0
|
|
20250114,152500,207340360,3500,3500,3500,3500,0
|
|
20250114,152400,207340360,3500,3500,3500,3500,0
|
|
20250114,152300,207340360,3500,3500,3500,3500,0
|
|
20250114,152200,207340360,3500,3500,3500,3500,0
|
|
20250114,152100,207340360,3500,3500,3500,3500,0
|
|
20250114,152000,207340360,3500,3500,3500,3500,0
|
|
20250114,151900,207340360,3500,3510,3510,3500,355
|
|
20250114,151800,206097350,3510,3510,3510,3510,0
|
|
20250114,151700,206097350,3510,3510,3510,3510,23
|
|
20250114,151600,206016620,3510,3510,3510,3505,483
|
|
20250114,151500,204323690,3510,3510,3510,3510,41
|
|
20250114,151400,204179780,3510,3510,3510,3510,2
|
|
20250114,151300,204172760,3510,3510,3510,3510,3
|
|
20250114,151200,204162230,3510,3510,3510,3510,3
|
|
20250114,151100,204151700,3510,3510,3510,3510,38
|
|
20250114,151000,204018320,3510,3510,3510,3505,7
|
|
20250114,150900,203993760,3510,3510,3510,3510,10
|
|
20250114,150800,203958660,3510,3510,3510,3510,3
|
|
20250114,150700,203948130,3510,3510,3510,3510,5
|
|
20250114,150600,203930580,3510,3510,3510,3510,55
|
|
20250114,150500,203737530,3510,3510,3510,3510,1
|
|
20250114,150400,203734020,3510,3510,3510,3510,16
|
|
20250114,150300,203677860,3510,3510,3510,3510,1
|
|
20250114,150200,203674350,3510,3510,3510,3510,25
|
|
20250114,150100,203586600,3510,3510,3510,3510,48
|
|
20250114,150000,203418120,3510,3505,3510,3505,550
|
|
20250114,145900,201489925,3505,3505,3505,3505,0
|
|
20250114,145800,201489925,3505,3505,3505,3505,0
|
|
20250114,145700,201489925,3505,3505,3505,3505,30
|
|
20250114,145600,201384775,3505,3505,3505,3505,0
|
|
20250114,145500,201384775,3505,3505,3505,3505,6
|
|
20250114,145400,201363745,3505,3505,3505,3505,0
|
|
20250114,145300,201363745,3505,3505,3505,3505,0
|
|
20250114,145200,201363745,3505,3505,3505,3505,0
|
|
20250114,145100,201363745,3505,3505,3505,3505,0
|
|
20250114,145000,201363745,3505,3500,3505,3500,804
|
|
20250114,144900,198547245,3500,3500,3500,3500,501
|
|
20250114,144800,196793745,3505,3505,3505,3505,4
|
|
20250114,144700,196779725,3505,3505,3505,3505,0
|
|
20250114,144600,196779725,3505,3505,3505,3505,4
|
|
20250114,144500,196765705,3500,3500,3500,3500,600
|
|
20250114,144400,194665705,3505,3505,3505,3505,1
|
|
20250114,144300,194662200,3505,3505,3505,3505,57
|
|
20250114,144200,194462415,3505,3505,3505,3505,0
|
|
20250114,144100,194462415,3505,3505,3505,3505,500
|
|
20250114,144000,192709915,3510,3510,3510,3510,0
|
|
20250114,143900,192709915,3510,3510,3510,3510,0
|
|
20250114,143800,192709915,3510,3510,3510,3510,0
|
|
20250114,143700,192709915,3510,3510,3510,3510,0
|
|
20250114,143600,192709915,3510,3510,3510,3510,5
|
|
20250114,143500,192692365,3510,3510,3510,3510,0
|
|
20250114,143400,192692365,3510,3510,3510,3510,14
|
|
20250114,143300,192643225,3505,3505,3505,3505,14
|
|
20250114,143200,192594155,3510,3510,3510,3510,0
|
|
20250114,143100,192594155,3510,3510,3510,3510,23
|
|
20250114,143000,192513425,3510,3510,3510,3510,1
|
|
20250114,142900,192509915,3505,3505,3505,3505,200
|
|
20250114,142800,191808915,3505,3505,3505,3505,60
|
|
20250114,142700,191598615,3505,3505,3505,3505,250
|
|
20250114,142600,190722365,3515,3515,3515,3515,0
|
|
20250114,142500,190722365,3515,3515,3515,3515,0
|
|
20250114,142400,190722365,3515,3515,3515,3515,0
|
|
20250114,142300,190722365,3515,3515,3515,3515,0
|
|
20250114,142200,190722365,3515,3515,3515,3515,0
|
|
20250114,142100,190722365,3515,3515,3515,3515,0
|
|
20250114,142000,190722365,3515,3510,3515,3510,201
|
|
20250114,141900,190016850,3510,3510,3510,3510,300
|
|
20250114,141800,188963850,3510,3510,3510,3510,130
|
|
20250114,141700,188507550,3510,3510,3510,3510,0
|
|
20250114,141600,188507550,3510,3510,3510,3510,0
|
|
20250114,141500,188507550,3510,3510,3510,3510,0
|
|
20250114,141400,188507550,3510,3510,3510,3510,0
|
|
20250114,141300,188507550,3510,3510,3510,3510,0
|
|
20250114,141200,188507550,3510,3510,3510,3510,0
|
|
20250114,141100,188507550,3510,3510,3510,3510,0
|
|
20250114,141000,188507550,3510,3510,3510,3510,5
|
|
20250114,140900,188490000,3510,3510,3510,3510,0
|
|
20250114,140800,188490000,3510,3510,3510,3510,0
|
|
20250114,140700,188490000,3510,3510,3510,3510,0
|
|
20250114,140600,188490000,3510,3510,3510,3510,0
|
|
20250114,140500,188490000,3510,3510,3510,3510,0
|
|
20250114,140400,188490000,3510,3510,3510,3510,0
|
|
20250114,140300,188490000,3510,3510,3510,3510,123
|
|
20250114,140200,188058270,3510,3510,3510,3510,0
|
|
20250114,140100,188058270,3510,3510,3510,3510,0
|
|
20250114,140000,188058270,3510,3510,3510,3510,0
|
|
20250114,135900,188058270,3510,3510,3510,3510,0
|
|
20250114,135800,188058270,3510,3510,3510,3510,0
|
|
20250114,135700,188058270,3510,3510,3510,3510,0
|
|
20250114,135600,188058270,3510,3510,3510,3510,0
|
|
20250114,135500,188058270,3510,3510,3510,3510,1
|
|
20250114,135400,188054760,3510,3510,3510,3510,0
|
|
20250114,135300,188054760,3510,3510,3510,3510,0
|
|
20250114,135200,188054760,3510,3510,3510,3510,0
|
|
20250114,135100,188054760,3510,3510,3510,3510,72
|
|
20250114,135000,187802040,3510,3510,3510,3510,0
|
|
20250114,134900,187802040,3510,3510,3510,3510,0
|
|
20250114,134800,187802040,3510,3510,3510,3510,0
|
|
20250114,134700,187802040,3510,3510,3510,3510,0
|
|
20250114,134600,187802040,3510,3510,3510,3510,0
|
|
20250114,134500,187802040,3510,3510,3510,3510,0
|
|
20250114,134400,187802040,3510,3510,3510,3510,0
|
|
20250114,134300,187802040,3510,3510,3510,3510,1
|
|
20250114,134200,187798530,3510,3510,3510,3510,0
|
|
20250114,134100,187798530,3510,3510,3510,3510,0
|
|
20250114,134000,187798530,3510,3510,3510,3510,0
|
|
20250114,133900,187798530,3510,3510,3510,3510,146
|
|
20250114,133800,187286070,3510,3510,3510,3510,20
|
|
20250114,133700,187215870,3510,3510,3510,3510,0
|
|
20250114,133600,187215870,3510,3510,3510,3510,0
|
|
20250114,133500,187215870,3510,3510,3510,3510,1
|
|
20250114,133400,187212360,3510,3510,3510,3510,0
|
|
20250114,133300,187212360,3510,3510,3510,3510,0
|
|
20250114,133200,187212360,3510,3510,3510,3510,0
|
|
20250114,133100,187212360,3510,3510,3510,3510,0
|
|
20250114,133000,187212360,3510,3510,3510,3510,0
|
|
20250114,132900,187212360,3510,3510,3510,3510,690
|
|
20250114,132800,184790460,3510,3510,3510,3510,0
|
|
20250114,132700,184790460,3510,3510,3510,3510,0
|
|
20250114,132600,184790460,3510,3510,3510,3510,0
|
|
20250114,132500,184790460,3510,3510,3510,3510,0
|
|
20250114,132400,184790460,3510,3510,3510,3510,0
|
|
20250114,132300,184790460,3510,3510,3510,3510,0
|
|
20250114,132200,184790460,3510,3510,3510,3510,133
|
|
20250114,132100,184323630,3510,3510,3510,3510,0
|
|
20250114,132000,184323630,3510,3510,3510,3510,0
|
|
20250114,131900,184323630,3510,3510,3510,3510,0
|
|
20250114,131800,184323630,3510,3510,3510,3510,0
|
|
20250114,131700,184323630,3510,3510,3510,3510,1
|
|
20250114,131600,184320120,3505,3505,3505,3505,1
|
|
20250114,131500,184316615,3510,3510,3510,3510,0
|
|
20250114,131400,184316615,3510,3510,3510,3510,0
|
|
20250114,131300,184316615,3510,3510,3510,3510,20
|
|
20250114,131200,184246415,3510,3510,3510,3510,0
|
|
20250114,131100,184246415,3510,3510,3510,3510,222
|
|
20250114,131000,183467195,3500,3500,3500,3500,246
|
|
20250114,130900,182606195,3515,3515,3515,3515,0
|
|
20250114,130800,182606195,3515,3515,3515,3515,0
|
|
20250114,130700,182606195,3515,3515,3515,3515,1
|
|
20250114,130600,182602680,3510,3510,3510,3510,100
|
|
20250114,130500,182251680,3510,3510,3510,3510,0
|
|
20250114,130400,182251680,3510,3510,3510,3510,0
|
|
20250114,130300,182251680,3510,3510,3510,3510,0
|
|
20250114,130200,182251680,3510,3510,3510,3510,2
|
|
20250114,130100,182244660,3510,3510,3510,3510,0
|
|
20250114,130000,182244660,3510,3510,3510,3510,0
|
|
20250114,125900,182244660,3510,3510,3510,3510,0
|
|
20250114,125800,182244660,3510,3510,3510,3510,0
|
|
20250114,125700,182244660,3510,3510,3510,3510,3
|
|
20250114,125600,182234130,3510,3510,3510,3510,138
|
|
20250114,125500,181749750,3510,3510,3510,3510,0
|
|
20250114,125400,181749750,3510,3510,3510,3510,0
|
|
20250114,125300,181749750,3510,3510,3510,3510,0
|
|
20250114,125200,181749750,3510,3510,3510,3510,0
|
|
20250114,125100,181749750,3510,3510,3510,3510,0
|
|
20250114,125000,181749750,3510,3510,3510,3510,0
|
|
20250114,124900,181749750,3510,3510,3510,3510,80
|
|
20250114,124800,181468950,3510,3510,3510,3510,188
|
|
20250114,124700,180809070,3505,3505,3505,3505,111
|
|
20250114,124600,180420015,3500,3500,3500,3500,1
|
|
20250114,124500,180416515,3500,3500,3500,3500,0
|
|
20250114,124400,180416515,3500,3500,3500,3500,500
|
|
20250114,124300,178666515,3500,3500,3500,3500,508
|
|
20250114,124200,176888515,3500,3500,3500,3500,0
|
|
20250114,124100,176888515,3500,3500,3500,3500,0
|
|
20250114,124000,176888515,3500,3500,3500,3500,300
|
|
20250114,123900,175838515,3500,3500,3500,3500,0
|
|
20250114,123800,175838515,3500,3500,3500,3500,0
|
|
20250114,123700,175838515,3500,3500,3500,3500,0
|
|
20250114,123600,175838515,3500,3500,3500,3500,0
|
|
20250114,123500,175838515,3500,3500,3500,3500,0
|
|
20250114,123400,175838515,3500,3500,3500,3500,300
|
|
20250114,123300,174788515,3505,3505,3505,3505,0
|
|
20250114,123200,174788515,3505,3505,3505,3505,52
|
|
20250114,123100,174606255,3500,3500,3500,3500,0
|
|
20250114,123000,174606255,3500,3500,3500,3500,46
|
|
20250114,122900,174445255,3500,3500,3500,3500,0
|
|
20250114,122800,174445255,3500,3500,3500,3500,254
|
|
20250114,122700,173556255,3505,3505,3505,3505,61
|
|
20250114,122600,173342450,3500,3500,3500,3500,32
|
|
20250114,122500,173230450,3500,3500,3500,3500,0
|
|
20250114,122400,173230450,3500,3500,3500,3500,0
|
|
20250114,122300,173230450,3500,3500,3500,3500,5
|
|
20250114,122200,173212950,3500,3500,3500,3500,0
|
|
20250114,122100,173212950,3500,3500,3500,3500,0
|
|
20250114,122000,173212950,3500,3500,3500,3500,0
|
|
20250114,121900,173212950,3500,3500,3500,3500,0
|
|
20250114,121800,173212950,3500,3500,3500,3500,79
|
|
20250114,121700,172936450,3500,3500,3500,3500,0
|
|
20250114,121600,172936450,3500,3500,3500,3500,0
|
|
20250114,121500,172936450,3500,3500,3500,3500,0
|
|
20250114,121400,172936450,3500,3500,3500,3500,0
|
|
20250114,121300,172936450,3500,3500,3500,3500,0
|
|
20250114,121200,172936450,3500,3500,3500,3500,0
|
|
20250114,121100,172936450,3500,3500,3500,3500,0
|
|
20250114,121000,172936450,3500,3500,3500,3500,0
|
|
20250114,120900,172936450,3500,3500,3500,3500,0
|
|
20250114,120800,172936450,3500,3500,3500,3500,0
|
|
20250114,120700,172936450,3500,3500,3500,3500,0
|
|
20250114,120600,172936450,3500,3500,3500,3500,0
|
|
20250114,120500,172936450,3500,3500,3500,3500,0
|
|
20250114,120400,172936450,3500,3500,3500,3500,0
|
|
20250114,120300,172936450,3500,3500,3500,3500,53
|
|
20250114,120200,172750950,3500,3500,3500,3500,0
|
|
20250114,120100,172750950,3500,3500,3500,3500,0
|
|
20250114,120000,172750950,3500,3500,3500,3500,0
|
|
20250114,115900,172750950,3500,3500,3500,3500,0
|
|
20250114,115800,172750950,3500,3500,3500,3500,0
|
|
20250114,115700,172750950,3500,3500,3500,3500,0
|
|
20250114,115600,172750950,3500,3500,3500,3500,5
|
|
20250114,115500,172733450,3500,3500,3500,3500,0
|
|
20250114,115400,172733450,3500,3500,3500,3500,111
|
|
20250114,115300,172344950,3500,3500,3500,3500,0
|
|
20250114,115200,172344950,3500,3500,3500,3500,0
|
|
20250114,115100,172344950,3500,3500,3500,3500,0
|
|
20250114,115000,172344950,3500,3500,3500,3500,0
|
|
20250114,114900,172344950,3500,3500,3500,3500,0
|
|
20250114,114800,172344950,3500,3500,3500,3500,0
|
|
20250114,114700,172344950,3500,3500,3500,3500,0
|
|
20250114,114600,172344950,3500,3500,3500,3500,0
|
|
20250114,114500,172344950,3500,3500,3500,3500,394
|
|
20250114,114400,170965950,3500,3500,3500,3500,5
|
|
20250114,114300,170948450,3500,3500,3500,3500,571
|
|
20250114,114200,168949950,3485,3485,3485,3485,0
|
|
20250114,114100,168949950,3485,3485,3485,3485,1
|
|
20250114,114000,168946465,3500,3500,3500,3500,3500
|
|
20250114,113900,156696465,3485,3485,3485,3485,0
|
|
20250114,113800,156696465,3485,3485,3485,3485,0
|
|
20250114,113700,156696465,3485,3485,3485,3485,0
|
|
20250114,113600,156696465,3485,3485,3485,3485,0
|
|
20250114,113500,156696465,3485,3485,3485,3485,588
|
|
20250114,113400,154647285,3490,3495,3495,3490,165
|
|
20250114,113300,154071310,3500,3500,3500,3500,196
|
|
20250114,113200,153385310,3515,3515,3515,3515,0
|
|
20250114,113100,153385310,3515,3515,3515,3515,2
|
|
20250114,113000,153378280,3510,3510,3510,3510,54
|
|
20250114,112900,153188740,3485,3485,3485,3485,0
|
|
20250114,112800,153188740,3485,3485,3485,3485,0
|
|
20250114,112700,153188740,3485,3485,3485,3485,0
|
|
20250114,112600,153188740,3485,3485,3485,3485,0
|
|
20250114,112500,153188740,3485,3505,3505,3485,10872
|
|
20250114,112400,115242595,3510,3510,3510,3510,0
|
|
20250114,112300,115242595,3510,3510,3510,3510,0
|
|
20250114,112200,115242595,3510,3510,3510,3510,0
|
|
20250114,112100,115242595,3510,3510,3510,3510,0
|
|
20250114,112000,115242595,3510,3510,3510,3510,0
|
|
20250114,111900,115242595,3510,3510,3510,3510,0
|
|
20250114,111800,115242595,3510,3510,3510,3510,100
|
|
20250114,111700,114891595,3510,3510,3510,3510,0
|
|
20250114,111600,114891595,3510,3510,3510,3510,215
|
|
20250114,111500,114136945,3505,3505,3505,3505,3000
|
|
20250114,111400,103621945,3510,3510,3510,3510,0
|
|
20250114,111300,103621945,3510,3510,3510,3510,5
|
|
20250114,111200,103604395,3510,3510,3510,3510,1176
|
|
20250114,111100,99476635,3510,3510,3510,3510,0
|
|
20250114,111000,99476635,3510,3510,3510,3510,200
|
|
20250114,110900,98774635,3515,3515,3515,3515,3
|
|
20250114,110800,98764090,3515,3515,3515,3515,0
|
|
20250114,110700,98764090,3515,3515,3515,3515,10
|
|
20250114,110600,98728940,3515,3515,3515,3515,100
|
|
20250114,110500,98377440,3515,3515,3515,3515,0
|
|
20250114,110400,98377440,3515,3515,3515,3515,0
|
|
20250114,110300,98377440,3515,3515,3515,3515,0
|
|
20250114,110200,98377440,3515,3515,3515,3515,0
|
|
20250114,110100,98377440,3515,3515,3515,3515,0
|
|
20250114,110000,98377440,3515,3515,3515,3515,1
|
|
20250114,105900,98373925,3515,3515,3515,3515,82
|
|
20250114,105800,98085695,3515,3515,3515,3515,609
|
|
20250114,105700,95945060,3520,3520,3520,3520,0
|
|
20250114,105600,95945060,3520,3520,3520,3520,128
|
|
20250114,105500,95494500,3520,3520,3520,3520,0
|
|
20250114,105400,95494500,3520,3520,3520,3520,60
|
|
20250114,105300,95283300,3520,3520,3520,3520,0
|
|
20250114,105200,95283300,3520,3520,3520,3520,0
|
|
20250114,105100,95283300,3520,3520,3520,3520,0
|
|
20250114,105000,95283300,3520,3520,3520,3520,0
|
|
20250114,104900,95283300,3520,3520,3520,3520,51
|
|
20250114,104800,95103780,3520,3520,3520,3520,0
|
|
20250114,104700,95103780,3520,3520,3520,3520,6
|
|
20250114,104600,95082660,3520,3520,3520,3520,0
|
|
20250114,104500,95082660,3520,3520,3520,3520,0
|
|
20250114,104400,95082660,3520,3520,3520,3520,0
|
|
20250114,104300,95082660,3520,3520,3520,3520,0
|
|
20250114,104200,95082660,3520,3520,3520,3520,0
|
|
20250114,104100,95082660,3520,3520,3520,3520,0
|
|
20250114,104000,95082660,3520,3520,3520,3520,0
|
|
20250114,103900,95082660,3520,3520,3520,3520,0
|
|
20250114,103800,95082660,3520,3520,3520,3520,0
|
|
20250114,103700,95082660,3520,3520,3520,3520,0
|
|
20250114,103600,95082660,3520,3520,3520,3520,0
|
|
20250114,103500,95082660,3520,3520,3520,3515,88
|
|
20250114,103400,94772905,3520,3520,3520,3520,0
|
|
20250114,103300,94772905,3520,3520,3520,3520,5
|
|
20250114,103200,94755305,3520,3520,3520,3520,0
|
|
20250114,103100,94755305,3520,3520,3520,3520,0
|
|
20250114,103000,94755305,3520,3520,3520,3520,0
|
|
20250114,102900,94755305,3520,3520,3520,3520,0
|
|
20250114,102800,94755305,3520,3520,3520,3520,0
|
|
20250114,102700,94755305,3520,3520,3520,3520,0
|
|
20250114,102600,94755305,3520,3520,3520,3520,0
|
|
20250114,102500,94755305,3520,3520,3520,3520,1
|
|
20250114,102400,94751785,3520,3520,3520,3520,0
|
|
20250114,102300,94751785,3520,3520,3520,3520,4
|
|
20250114,102200,94737705,3520,3520,3520,3520,0
|
|
20250114,102100,94737705,3520,3520,3520,3520,8
|
|
20250114,102000,94709545,3520,3520,3520,3520,0
|
|
20250114,101900,94709545,3520,3520,3520,3520,41
|
|
20250114,101800,94565225,3515,3515,3515,3515,0
|
|
20250114,101700,94565225,3515,3515,3515,3515,135
|
|
20250114,101600,94090700,3520,3520,3520,3520,36
|
|
20250114,101500,93963980,3520,3520,3520,3520,3
|
|
20250114,101400,93953420,3520,3520,3520,3520,0
|
|
20250114,101300,93953420,3520,3520,3520,3520,0
|
|
20250114,101200,93953420,3520,3520,3520,3520,20
|
|
20250114,101100,93883020,3515,3515,3515,3515,0
|
|
20250114,101000,93883020,3515,3515,3515,3515,0
|
|
20250114,100900,93883020,3515,3515,3515,3515,12
|
|
20250114,100800,93840840,3520,3520,3520,3520,1
|
|
20250114,100700,93837320,3520,3520,3520,3520,0
|
|
20250114,100600,93837320,3520,3520,3520,3520,1
|
|
20250114,100500,93833800,3520,3520,3520,3520,1
|
|
20250114,100400,93830280,3520,3520,3520,3520,1
|
|
20250114,100300,93826760,3520,3520,3520,3520,0
|
|
20250114,100200,93826760,3520,3520,3520,3520,0
|
|
20250114,100100,93826760,3520,3520,3520,3520,0
|
|
20250114,100000,93826760,3520,3520,3520,3520,0
|
|
20250114,095900,93826760,3520,3520,3520,3520,0
|
|
20250114,095800,93826760,3520,3515,3520,3515,502
|
|
20250114,095700,92062220,3520,3520,3520,3520,513
|
|
20250114,095600,90256460,3520,3520,3520,3520,232
|
|
20250114,095500,89439820,3520,3520,3520,3520,0
|
|
20250114,095400,89439820,3520,3520,3520,3520,450
|
|
20250114,095300,87855820,3525,3525,3525,3525,0
|
|
20250114,095200,87855820,3525,3525,3525,3525,0
|
|
20250114,095100,87855820,3525,3525,3525,3525,1
|
|
20250114,095000,87852295,3525,3525,3525,3525,0
|
|
20250114,094900,87852295,3525,3525,3525,3525,0
|
|
20250114,094800,87852295,3525,3525,3525,3525,0
|
|
20250114,094700,87852295,3525,3525,3525,3525,628
|
|
20250114,094600,85638595,3525,3525,3525,3525,0
|
|
20250114,094500,85638595,3525,3525,3525,3525,0
|
|
20250114,094400,85638595,3525,3525,3525,3525,0
|
|
20250114,094300,85638595,3525,3525,3525,3525,0
|
|
20250114,094200,85638595,3525,3525,3525,3525,1
|
|
20250114,094100,85635070,3525,3525,3525,3525,0
|
|
20250114,094000,85635070,3525,3525,3525,3525,8
|
|
20250114,093900,85606870,3525,3525,3525,3525,0
|
|
20250114,093800,85606870,3525,3525,3525,3525,0
|
|
20250114,093700,85606870,3525,3525,3525,3525,100
|
|
20250114,093600,85254370,3530,3530,3530,3530,0
|
|
20250114,093500,85254370,3530,3530,3530,3530,3
|
|
20250114,093400,85243780,3520,3530,3530,3520,57
|
|
20250114,093300,85043090,3525,3530,3530,3525,101
|
|
20250114,093200,84687060,3525,3525,3525,3525,5
|
|
20250114,093100,84669435,3525,3525,3525,3525,14
|
|
20250114,093000,84620085,3525,3525,3525,3525,10
|
|
20250114,092900,84584835,3525,3530,3530,3525,2
|
|
20250114,092800,84577780,3520,3520,3520,3520,0
|
|
20250114,092700,84577780,3520,3520,3520,3520,0
|
|
20250114,092600,84577780,3520,3530,3530,3520,1319
|
|
20250114,092500,79934000,3530,3530,3530,3530,1
|
|
20250114,092400,79930470,3530,3530,3530,3530,0
|
|
20250114,092300,79930470,3530,3530,3530,3530,4
|
|
20250114,092200,79916350,3530,3530,3540,3530,177
|
|
20250114,092100,79291510,3530,3530,3530,3530,981
|
|
20250114,092000,75828580,3525,3525,3525,3525,6
|
|
20250114,091900,75807430,3525,3525,3525,3525,0
|
|
20250114,091800,75807430,3525,3525,3525,3525,307
|
|
20250114,091700,74725255,3530,3530,3530,3530,2
|
|
20250114,091600,74718195,3530,3530,3530,3530,0
|
|
20250114,091500,74718195,3530,3530,3530,3530,1012
|
|
20250114,091400,71145835,3535,3535,3535,3535,1278
|
|
20250114,091300,66628105,3540,3535,3540,3530,556
|
|
20250114,091200,64662750,3540,3540,3545,3540,971
|
|
20250114,091100,61225405,3540,3540,3540,3540,1310
|
|
20250114,091000,56588005,3540,3530,3540,3530,156
|
|
20250114,090900,56036765,3545,3540,3545,3540,6231
|
|
20250114,090800,33976090,3540,3535,3540,3535,987
|
|
20250114,090700,30485710,3535,3535,3535,3535,653
|
|
20250114,090600,28177355,3520,3520,3520,3520,0
|
|
20250114,090500,28177355,3520,3520,3535,3520,1011
|
|
20250114,090400,24614700,3520,3520,3520,3520,447
|
|
20250114,090300,23041260,3530,3530,3530,3530,2000
|
|
20250114,090200,15981260,3530,3530,3530,3530,0
|
|
20250114,090100,15981260,3530,3540,3540,3530,108
|
|
20250114,090000,15599020,3535,3540,3540,3530,4408
|