660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195700,278613275,3410,3410,3410,3410,1947
|
|
20250109,195600,278613275,3410,3410,3410,3410,0
|
|
20250109,195500,278613275,3410,3410,3410,3410,0
|
|
20250109,195400,278613275,3410,3410,3410,3410,0
|
|
20250109,195300,278613275,3410,3410,3410,3410,0
|
|
20250109,195200,278613275,3410,3410,3410,3410,0
|
|
20250109,195100,278613275,3410,3410,3410,3410,0
|
|
20250109,195000,278613275,3410,3410,3410,3410,0
|
|
20250109,194900,278613275,3410,3410,3410,3410,0
|
|
20250109,194800,278613275,3410,3410,3410,3410,0
|
|
20250109,194700,278613275,3410,3410,3410,3410,0
|
|
20250109,194600,278613275,3410,3410,3410,3410,0
|
|
20250109,194500,278613275,3410,3410,3410,3410,0
|
|
20250109,194400,278613275,3410,3410,3410,3410,0
|
|
20250109,194300,278613275,3410,3410,3410,3410,0
|
|
20250109,194200,278613275,3410,3410,3410,3410,0
|
|
20250109,194100,278613275,3410,3410,3410,3410,0
|
|
20250109,194000,278613275,3410,3410,3410,3410,0
|
|
20250109,193900,278613275,3410,3410,3410,3410,0
|
|
20250109,193800,278613275,3410,3410,3410,3410,0
|
|
20250109,193700,278613275,3410,3410,3410,3410,0
|
|
20250109,193600,278613275,3410,3410,3410,3410,0
|
|
20250109,193500,278613275,3410,3410,3410,3410,0
|
|
20250109,193400,278613275,3410,3410,3410,3410,0
|
|
20250109,193300,278613275,3410,3410,3410,3410,0
|
|
20250109,193200,278613275,3410,3410,3410,3410,0
|
|
20250109,193100,278613275,3410,3410,3410,3410,0
|
|
20250109,193000,278613275,3410,3410,3410,3410,0
|
|
20250109,192900,278613275,3410,3410,3410,3410,0
|
|
20250109,192800,278613275,3410,3410,3410,3410,0
|
|
20250109,192700,278613275,3410,3410,3410,3410,1947
|
|
20250109,192600,278613275,3410,3410,3410,3410,0
|
|
20250109,192500,278613275,3410,3410,3410,3410,0
|
|
20250109,192400,278613275,3410,3410,3410,3410,0
|
|
20250109,192300,278613275,3410,3410,3410,3410,0
|
|
20250109,192200,278613275,3410,3410,3410,3410,0
|
|
20250109,192100,278613275,3410,3410,3410,3410,0
|
|
20250109,192000,278613275,3410,3410,3410,3410,0
|
|
20250109,191900,278613275,3410,3410,3410,3410,0
|
|
20250109,191800,278613275,3410,3410,3410,3410,0
|
|
20250109,191700,278613275,3410,3410,3410,3410,0
|
|
20250109,191600,278613275,3410,3410,3410,3410,0
|
|
20250109,191500,278613275,3410,3410,3410,3410,0
|
|
20250109,191400,278613275,3410,3410,3410,3410,0
|
|
20250109,191300,278613275,3410,3410,3410,3410,0
|
|
20250109,191200,278613275,3410,3410,3410,3410,0
|
|
20250109,191100,278613275,3410,3410,3410,3410,0
|
|
20250109,191000,278613275,3410,3410,3410,3410,0
|
|
20250109,190900,278613275,3410,3410,3410,3410,0
|
|
20250109,190800,278613275,3410,3410,3410,3410,0
|
|
20250109,190700,278613275,3410,3410,3410,3410,0
|
|
20250109,190600,278613275,3410,3410,3410,3410,0
|
|
20250109,190500,278613275,3410,3410,3410,3410,0
|
|
20250109,190400,278613275,3410,3410,3410,3410,0
|
|
20250109,190300,278613275,3410,3410,3410,3410,0
|
|
20250109,190200,278613275,3410,3410,3410,3410,0
|
|
20250109,190100,278613275,3410,3410,3410,3410,0
|
|
20250109,190000,278613275,3410,3410,3410,3410,0
|
|
20250109,185900,278613275,3410,3410,3410,3410,0
|
|
20250109,185800,278613275,3410,3410,3410,3410,0
|
|
20250109,185700,278613275,3410,3410,3410,3410,1947
|
|
20250109,185600,278613275,3410,3410,3410,3410,0
|
|
20250109,185500,278613275,3410,3410,3410,3410,0
|
|
20250109,185400,278613275,3410,3410,3410,3410,0
|
|
20250109,185300,278613275,3410,3410,3410,3410,0
|
|
20250109,185200,278613275,3410,3410,3410,3410,0
|
|
20250109,185100,278613275,3410,3410,3410,3410,0
|
|
20250109,185000,278613275,3410,3410,3410,3410,0
|
|
20250109,184900,278613275,3410,3410,3410,3410,0
|
|
20250109,184800,278613275,3410,3410,3410,3410,0
|
|
20250109,184700,278613275,3410,3410,3410,3410,0
|
|
20250109,184600,278613275,3410,3410,3410,3410,0
|
|
20250109,184500,278613275,3410,3410,3410,3410,0
|
|
20250109,184400,278613275,3410,3410,3410,3410,0
|
|
20250109,184300,278613275,3410,3410,3410,3410,0
|
|
20250109,184200,278613275,3410,3410,3410,3410,0
|
|
20250109,184100,278613275,3410,3410,3410,3410,0
|
|
20250109,184000,278613275,3410,3410,3410,3410,0
|
|
20250109,183900,278613275,3410,3410,3410,3410,0
|
|
20250109,183800,278613275,3410,3410,3410,3410,0
|
|
20250109,183700,278613275,3410,3410,3410,3410,0
|
|
20250109,183600,278613275,3410,3410,3410,3410,0
|
|
20250109,183500,278613275,3410,3410,3410,3410,0
|
|
20250109,183400,278613275,3410,3410,3410,3410,0
|
|
20250109,183300,278613275,3410,3410,3410,3410,0
|
|
20250109,183200,278613275,3410,3410,3410,3410,0
|
|
20250109,183100,278613275,3410,3410,3410,3410,0
|
|
20250109,183000,278613275,3410,3410,3410,3410,0
|
|
20250109,182900,278613275,3410,3410,3410,3410,0
|
|
20250109,182800,278613275,3410,3410,3410,3410,0
|
|
20250109,182700,278613275,3410,3410,3410,3410,1947
|
|
20250109,182600,278613275,3410,3410,3410,3410,0
|
|
20250109,182500,278613275,3410,3410,3410,3410,0
|
|
20250109,182400,278613275,3410,3410,3410,3410,0
|
|
20250109,182300,278613275,3410,3410,3410,3410,0
|
|
20250109,182200,278613275,3410,3410,3410,3410,0
|
|
20250109,182100,278613275,3410,3410,3410,3410,0
|
|
20250109,182000,278613275,3410,3410,3410,3410,0
|
|
20250109,181900,278613275,3410,3410,3410,3410,0
|
|
20250109,181800,278613275,3410,3410,3410,3410,0
|
|
20250109,181700,278613275,3410,3410,3410,3410,0
|
|
20250109,181600,278613275,3410,3410,3410,3410,0
|
|
20250109,181500,278613275,3410,3410,3410,3410,0
|
|
20250109,181400,278613275,3410,3410,3410,3410,0
|
|
20250109,181300,278613275,3410,3410,3410,3410,0
|
|
20250109,181200,278613275,3410,3410,3410,3410,0
|
|
20250109,181100,278613275,3410,3410,3410,3410,0
|
|
20250109,181000,278613275,3410,3410,3410,3410,0
|
|
20250109,180900,278613275,3410,3410,3410,3410,0
|
|
20250109,180800,278613275,3410,3410,3410,3410,0
|
|
20250109,180700,278613275,3410,3410,3410,3410,0
|
|
20250109,180600,278613275,3410,3410,3410,3410,0
|
|
20250109,180500,278613275,3410,3410,3410,3410,0
|
|
20250109,180400,278613275,3410,3410,3410,3410,0
|
|
20250109,180300,278613275,3410,3410,3410,3410,0
|
|
20250109,180200,278613275,3410,3410,3410,3410,0
|
|
20250109,180100,278613275,3410,3410,3410,3410,0
|
|
20250109,180000,278613275,3410,3410,3410,3410,0
|
|
20250109,175900,278613275,3410,3410,3410,3410,0
|
|
20250109,175800,278613275,3410,3410,3410,3410,0
|
|
20250109,175700,278613275,3410,3410,3410,3410,1947
|
|
20250109,175600,278613275,3410,3410,3410,3410,0
|
|
20250109,175500,278613275,3410,3410,3410,3410,0
|
|
20250109,175400,278613275,3410,3410,3410,3410,0
|
|
20250109,175300,278613275,3410,3410,3410,3410,0
|
|
20250109,175200,278613275,3410,3410,3410,3410,0
|
|
20250109,175100,278613275,3410,3410,3410,3410,0
|
|
20250109,175000,278613275,3410,3410,3410,3410,0
|
|
20250109,174900,278613275,3410,3410,3410,3410,0
|
|
20250109,174800,278613275,3410,3410,3410,3410,0
|
|
20250109,174700,278613275,3410,3410,3410,3410,0
|
|
20250109,174600,278613275,3410,3410,3410,3410,0
|
|
20250109,174500,278613275,3410,3410,3410,3410,0
|
|
20250109,174400,278613275,3410,3410,3410,3410,0
|
|
20250109,174300,278613275,3410,3410,3410,3410,0
|
|
20250109,174200,278613275,3410,3410,3410,3410,0
|
|
20250109,174100,278613275,3410,3410,3410,3410,0
|
|
20250109,174000,278613275,3410,3410,3410,3410,0
|
|
20250109,173900,278613275,3410,3410,3410,3410,0
|
|
20250109,173800,278613275,3410,3410,3410,3410,0
|
|
20250109,173700,278613275,3410,3410,3410,3410,0
|
|
20250109,173600,278613275,3410,3410,3410,3410,0
|
|
20250109,173500,278613275,3410,3410,3410,3410,0
|
|
20250109,173400,278613275,3410,3410,3410,3410,0
|
|
20250109,173300,278613275,3410,3410,3410,3410,0
|
|
20250109,173200,278613275,3410,3410,3410,3410,0
|
|
20250109,173100,278613275,3410,3410,3410,3410,0
|
|
20250109,173000,278613275,3410,3410,3410,3410,0
|
|
20250109,172900,278613275,3410,3410,3410,3410,0
|
|
20250109,172800,278613275,3410,3410,3410,3410,0
|
|
20250109,172700,278613275,3410,3410,3410,3410,1947
|
|
20250109,172600,278613275,3410,3410,3410,3410,0
|
|
20250109,172500,278613275,3410,3410,3410,3410,0
|
|
20250109,172400,278613275,3410,3410,3410,3410,0
|
|
20250109,172300,278613275,3410,3410,3410,3410,0
|
|
20250109,172200,278613275,3410,3410,3410,3410,0
|
|
20250109,172100,278613275,3410,3410,3410,3410,0
|
|
20250109,172000,278613275,3410,3410,3410,3410,0
|
|
20250109,171900,278613275,3410,3410,3410,3410,0
|
|
20250109,171800,278613275,3410,3410,3410,3410,0
|
|
20250109,171700,278613275,3410,3410,3410,3410,0
|
|
20250109,171600,278613275,3410,3410,3410,3410,0
|
|
20250109,171500,278613275,3410,3410,3410,3410,0
|
|
20250109,171400,278613275,3410,3410,3410,3410,0
|
|
20250109,171300,278613275,3410,3410,3410,3410,0
|
|
20250109,171200,278613275,3410,3410,3410,3410,0
|
|
20250109,171100,278613275,3410,3410,3410,3410,0
|
|
20250109,171000,278613275,3410,3410,3410,3410,0
|
|
20250109,170900,278613275,3410,3410,3410,3410,0
|
|
20250109,170800,278613275,3410,3410,3410,3410,0
|
|
20250109,170700,278613275,3410,3410,3410,3410,0
|
|
20250109,170600,278613275,3410,3410,3410,3410,0
|
|
20250109,170500,278613275,3410,3410,3410,3410,0
|
|
20250109,170400,278613275,3410,3410,3410,3410,0
|
|
20250109,170300,278613275,3410,3410,3410,3410,0
|
|
20250109,170200,278613275,3410,3410,3410,3410,0
|
|
20250109,170100,278613275,3410,3410,3410,3410,0
|
|
20250109,170000,278613275,3410,3410,3410,3410,0
|
|
20250109,165900,278613275,3410,3410,3410,3410,0
|
|
20250109,165800,278613275,3410,3410,3410,3410,0
|
|
20250109,165700,278613275,3410,3410,3410,3410,1947
|
|
20250109,165600,278613275,3410,3410,3410,3410,0
|
|
20250109,165500,278613275,3410,3410,3410,3410,0
|
|
20250109,165400,278613275,3410,3410,3410,3410,0
|
|
20250109,165300,278613275,3410,3410,3410,3410,0
|
|
20250109,165200,278613275,3410,3410,3410,3410,0
|
|
20250109,165100,278613275,3410,3410,3410,3410,0
|
|
20250109,165000,278613275,3410,3410,3410,3410,0
|
|
20250109,164900,278613275,3410,3410,3410,3410,0
|
|
20250109,164800,278613275,3410,3410,3410,3410,0
|
|
20250109,164700,278613275,3410,3410,3410,3410,0
|
|
20250109,164600,278613275,3410,3410,3410,3410,0
|
|
20250109,164500,278613275,3410,3410,3410,3410,0
|
|
20250109,164400,278613275,3410,3410,3410,3410,0
|
|
20250109,164300,278613275,3410,3410,3410,3410,0
|
|
20250109,164200,278613275,3410,3410,3410,3410,0
|
|
20250109,164100,278613275,3410,3410,3410,3410,0
|
|
20250109,164000,278613275,3410,3410,3410,3410,0
|
|
20250109,163900,278613275,3410,3410,3410,3410,0
|
|
20250109,163800,278613275,3410,3410,3410,3410,0
|
|
20250109,163700,278613275,3410,3410,3410,3410,0
|
|
20250109,163600,278613275,3410,3410,3410,3410,0
|
|
20250109,163500,278613275,3410,3410,3410,3410,0
|
|
20250109,163400,278613275,3410,3410,3410,3410,0
|
|
20250109,163300,278613275,3410,3410,3410,3410,0
|
|
20250109,163200,278613275,3410,3410,3410,3410,0
|
|
20250109,163100,278613275,3410,3410,3410,3410,0
|
|
20250109,163000,278613275,3410,3410,3410,3410,0
|
|
20250109,162900,278613275,3410,3410,3410,3410,0
|
|
20250109,162800,278613275,3410,3410,3410,3410,0
|
|
20250109,162700,278613275,3410,3410,3410,3410,1947
|
|
20250109,162600,278613275,3410,3410,3410,3410,0
|
|
20250109,162500,278613275,3410,3410,3410,3410,0
|
|
20250109,162400,278613275,3410,3410,3410,3410,0
|
|
20250109,162300,278613275,3410,3410,3410,3410,0
|
|
20250109,162200,278613275,3410,3410,3410,3410,0
|
|
20250109,162100,278613275,3410,3410,3410,3410,0
|
|
20250109,162000,278613275,3410,3410,3410,3410,0
|
|
20250109,161900,278613275,3410,3410,3410,3410,0
|
|
20250109,161800,278613275,3410,3410,3410,3410,0
|
|
20250109,161700,278613275,3410,3410,3410,3410,0
|
|
20250109,161600,278613275,3410,3410,3410,3410,0
|
|
20250109,161500,278613275,3410,3410,3410,3410,0
|
|
20250109,161400,278613275,3410,3410,3410,3410,0
|
|
20250109,161300,278613275,3410,3410,3410,3410,0
|
|
20250109,161200,278613275,3410,3410,3410,3410,0
|
|
20250109,161100,278613275,3410,3410,3410,3410,0
|
|
20250109,161000,278613275,3410,3410,3410,3410,0
|
|
20250109,160900,278613275,3410,3410,3410,3410,0
|
|
20250109,160800,278613275,3410,3410,3410,3410,0
|
|
20250109,160700,278613275,3410,3410,3410,3410,0
|
|
20250109,160600,278613275,3410,3410,3410,3410,0
|
|
20250109,160500,278613275,3410,3410,3410,3410,0
|
|
20250109,160400,278613275,3410,3410,3410,3410,0
|
|
20250109,160300,278613275,3410,3410,3410,3410,0
|
|
20250109,160200,278613275,3410,3410,3410,3410,0
|
|
20250109,160100,278613275,3410,3410,3410,3410,0
|
|
20250109,160000,278613275,3410,3410,3410,3410,0
|
|
20250109,155900,278613275,3410,3410,3410,3410,0
|
|
20250109,155800,278613275,3410,3410,3410,3410,0
|
|
20250109,155700,278613275,3410,3410,3410,3410,1947
|
|
20250109,155600,278613275,3410,3410,3410,3410,0
|
|
20250109,155500,278613275,3410,3410,3410,3410,0
|
|
20250109,155400,278613275,3410,3410,3410,3410,0
|
|
20250109,155300,278613275,3410,3410,3410,3410,0
|
|
20250109,155200,278613275,3410,3410,3410,3410,0
|
|
20250109,155100,278613275,3410,3410,3410,3410,0
|
|
20250109,155000,278613275,3410,3410,3410,3410,0
|
|
20250109,154900,278613275,3410,3410,3410,3410,0
|
|
20250109,154800,278613275,3410,3410,3410,3410,0
|
|
20250109,154700,278613275,3410,3410,3410,3410,0
|
|
20250109,154600,278613275,3410,3410,3410,3410,0
|
|
20250109,154500,278613275,3410,3410,3410,3410,0
|
|
20250109,154400,278613275,3410,3410,3410,3410,0
|
|
20250109,154300,278613275,3410,3410,3410,3410,0
|
|
20250109,154200,278613275,3410,3410,3410,3410,0
|
|
20250109,154100,278613275,3410,3410,3410,3410,0
|
|
20250109,154000,278613275,3410,3410,3410,3410,0
|
|
20250109,153900,278613275,3410,3410,3410,3410,0
|
|
20250109,153800,278613275,3410,3410,3410,3410,0
|
|
20250109,153700,278613275,3410,3410,3410,3410,0
|
|
20250109,153600,278613275,3410,3410,3410,3410,0
|
|
20250109,153500,278613275,3410,3410,3410,3410,0
|
|
20250109,153400,278613275,3410,3410,3410,3410,0
|
|
20250109,153300,278613275,3410,3410,3410,3410,0
|
|
20250109,153200,278613275,3410,3410,3410,3410,0
|
|
20250109,153100,278613275,3410,3410,3410,3410,0
|
|
20250109,153000,278613275,3410,3410,3410,3410,1947
|
|
20250109,152900,271974005,3385,3385,3385,3385,0
|
|
20250109,152800,271974005,3385,3385,3385,3385,0
|
|
20250109,152700,271974005,3385,3385,3385,3385,0
|
|
20250109,152600,271974005,3385,3385,3385,3385,0
|
|
20250109,152500,271974005,3385,3385,3385,3385,0
|
|
20250109,152400,271974005,3385,3385,3385,3385,0
|
|
20250109,152300,271974005,3385,3385,3385,3385,0
|
|
20250109,152200,271974005,3385,3385,3385,3385,0
|
|
20250109,152100,271974005,3385,3385,3385,3385,0
|
|
20250109,152000,271974005,3385,3385,3385,3385,0
|
|
20250109,151900,271974005,3385,3380,3385,3380,341
|
|
20250109,151800,270820315,3380,3380,3380,3380,148
|
|
20250109,151700,270320075,3380,3380,3380,3380,1
|
|
20250109,151600,270316695,3355,3380,3380,3355,396
|
|
20250109,151500,268985830,3380,3370,3380,3360,572
|
|
20250109,151400,267060520,3375,3390,3390,3375,108
|
|
20250109,151300,266696005,3395,3380,3395,3380,456
|
|
20250109,151200,265149240,3380,3380,3380,3380,177
|
|
20250109,151100,264550980,3375,3375,3375,3375,10
|
|
20250109,151000,264517230,3375,3380,3380,3375,81
|
|
20250109,150900,264243600,3375,3380,3380,3375,13
|
|
20250109,150800,264199710,3380,3380,3380,3380,2
|
|
20250109,150700,264192950,3375,3380,3380,3375,52
|
|
20250109,150600,264017440,3380,3380,3380,3380,1
|
|
20250109,150500,264014060,3380,3380,3380,3380,1
|
|
20250109,150400,264010680,3380,3380,3380,3380,2
|
|
20250109,150300,264003920,3360,3380,3380,3360,701
|
|
20250109,150200,261648540,3360,3385,3390,3360,470
|
|
20250109,150100,260066360,3385,3395,3395,3385,16
|
|
20250109,150000,260012140,3395,3415,3415,3395,108
|
|
20250109,145900,259645430,3420,3420,3420,3420,2
|
|
20250109,145800,259638590,3420,3420,3420,3410,102
|
|
20250109,145700,259290750,3420,3420,3420,3405,1192
|
|
20250109,145600,255224855,3415,3405,3415,3405,757
|
|
20250109,145500,252646510,3405,3395,3405,3395,437
|
|
20250109,145400,251160760,3395,3395,3395,3395,74
|
|
20250109,145300,250909530,3395,3390,3395,3390,2
|
|
20250109,145200,250902745,3395,3395,3395,3395,1
|
|
20250109,145100,250899350,3395,3390,3395,3390,139
|
|
20250109,145000,250428020,3390,3390,3390,3390,2
|
|
20250109,144900,250421240,3390,3390,3395,3390,147
|
|
20250109,144800,249922385,3395,3385,3395,3385,2
|
|
20250109,144700,249915605,3385,3390,3390,3385,104
|
|
20250109,144600,249563555,3395,3395,3395,3395,1
|
|
20250109,144500,249560160,3395,3390,3395,3390,21
|
|
20250109,144400,249488965,3385,3385,3385,3385,415
|
|
20250109,144300,248084190,3385,3380,3385,3360,251
|
|
20250109,144200,247234720,3380,3380,3380,3380,2
|
|
20250109,144100,247227960,3380,3380,3380,3380,29
|
|
20250109,144000,247129940,3385,3385,3385,3385,1
|
|
20250109,143900,247126555,3385,3385,3385,3385,2
|
|
20250109,143800,247119785,3380,3380,3380,3380,1
|
|
20250109,143700,247116405,3380,3380,3380,3380,401
|
|
20250109,143600,245761025,3380,3375,3380,3375,202
|
|
20250109,143500,245078775,3355,3375,3375,3355,153
|
|
20250109,143400,244565440,3375,3375,3375,3375,1
|
|
20250109,143300,244562065,3375,3375,3375,3375,226
|
|
20250109,143200,243799315,3375,3375,3375,3375,1
|
|
20250109,143100,243795940,3375,3375,3375,3375,1
|
|
20250109,143000,243792565,3355,3375,3375,3355,1357
|
|
20250109,142900,239231960,3375,3375,3375,3375,1
|
|
20250109,142800,239228585,3370,3380,3380,3370,1339
|
|
20250109,142700,234716145,3380,3380,3380,3380,2
|
|
20250109,142600,234709385,3380,3380,3380,3380,1
|
|
20250109,142500,234706005,3380,3380,3380,3380,171
|
|
20250109,142400,234128025,3380,3380,3380,3380,1
|
|
20250109,142300,234124645,3380,3380,3380,3380,212
|
|
20250109,142200,233408085,3380,3380,3380,3380,42
|
|
20250109,142100,233266125,3380,3380,3380,3380,1
|
|
20250109,142000,233262745,3380,3380,3380,3380,1
|
|
20250109,141900,233259365,3380,3380,3380,3380,102
|
|
20250109,141800,232914605,3380,3375,3380,3375,210
|
|
20250109,141700,232204845,3375,3370,3375,3370,68
|
|
20250109,141600,231975385,3370,3370,3375,3370,32
|
|
20250109,141500,231867435,3370,3370,3370,3370,1
|
|
20250109,141400,231864065,3370,3370,3370,3370,1
|
|
20250109,141300,231860695,3370,3370,3370,3370,15
|
|
20250109,141200,231810145,3370,3370,3370,3370,1
|
|
20250109,141100,231806775,3370,3370,3370,3370,1
|
|
20250109,141000,231803405,3375,3370,3375,3370,2
|
|
20250109,140900,231796660,3355,3370,3370,3355,201
|
|
20250109,140800,231121340,3375,3370,3375,3370,6
|
|
20250109,140700,231101115,3375,3375,3375,3375,1
|
|
20250109,140600,231097740,3375,3375,3375,3375,1
|
|
20250109,140500,231094365,3370,3370,3370,3370,111
|
|
20250109,140400,230720295,3355,3370,3370,3355,518
|
|
20250109,140300,228980975,3355,3370,3370,3355,141
|
|
20250109,140200,228507875,3375,3375,3375,3375,2
|
|
20250109,140100,228501125,3375,3375,3375,3375,148
|
|
20250109,140000,228001625,3355,3375,3375,3355,2
|
|
20250109,135900,227994895,3375,3375,3375,3375,163
|
|
20250109,135800,227444770,3355,3380,3380,3355,597
|
|
20250109,135700,225441810,3355,3380,3380,3355,793
|
|
20250109,135600,222775775,3355,3380,3380,3355,41
|
|
20250109,135500,222638070,3355,3380,3380,3355,100
|
|
20250109,135400,222300670,3350,3385,3385,3350,1001
|
|
20250109,135300,218942635,3390,3380,3390,3355,771
|
|
20250109,135200,216332035,3375,3360,3385,3350,3456
|
|
20250109,135100,204729315,3360,3385,3385,3360,2226
|
|
20250109,135000,197228930,3385,3380,3430,3360,6486
|
|
20250109,134900,175258245,3380,3440,3470,3380,6934
|
|
20250109,134800,151466825,3440,3385,3440,3375,15381
|
|
20250109,134700,99012465,3385,3360,3385,3360,1595
|
|
20250109,134600,93630920,3350,3350,3350,3350,157
|
|
20250109,134500,93104970,3350,3350,3350,3350,2
|
|
20250109,134400,93098270,3350,3350,3350,3350,1
|
|
20250109,134300,93094920,3350,3350,3350,3350,1
|
|
20250109,134200,93091570,3350,3350,3350,3350,2
|
|
20250109,134100,93084870,3350,3350,3350,3350,202
|
|
20250109,134000,92408170,3350,3350,3350,3350,1
|
|
20250109,133900,92404820,3350,3350,3350,3350,96
|
|
20250109,133800,92083220,3350,3350,3350,3350,1
|
|
20250109,133700,92079870,3350,3350,3350,3350,1
|
|
20250109,133600,92076520,3350,3350,3350,3350,2
|
|
20250109,133500,92069820,3355,3355,3355,3355,168
|
|
20250109,133400,91506180,3355,3355,3355,3355,2
|
|
20250109,133300,91499470,3355,3355,3355,3355,1
|
|
20250109,133200,91496115,3360,3360,3360,3360,1
|
|
20250109,133100,91492755,3360,3355,3360,3355,170
|
|
20250109,133000,90922395,3350,3355,3355,3330,142
|
|
20250109,132900,90448850,3355,3355,3355,3355,1
|
|
20250109,132800,90445495,3355,3355,3355,3355,2
|
|
20250109,132700,90438785,3360,3335,3360,3335,71
|
|
20250109,132600,90201975,3335,3365,3365,3335,101
|
|
20250109,132500,89865085,3355,3355,3355,3355,262
|
|
20250109,132400,88986075,3365,3365,3365,3365,1
|
|
20250109,132300,88982710,3360,3360,3360,3360,57
|
|
20250109,132200,88791190,3360,3360,3365,3360,12
|
|
20250109,132100,88750850,3335,3365,3365,3335,351
|
|
20250109,132000,87579710,3340,3370,3370,3340,12
|
|
20250109,131900,87539595,3365,3365,3365,3365,199
|
|
20250109,131800,86869960,3365,3365,3365,3365,1
|
|
20250109,131700,86866595,3365,3365,3365,3365,2
|
|
20250109,131600,86859865,3365,3365,3365,3365,95
|
|
20250109,131500,86540190,3365,3365,3365,3365,1
|
|
20250109,131400,86536825,3365,3365,3365,3365,85
|
|
20250109,131300,86250800,3365,3365,3365,3365,1
|
|
20250109,131200,86247435,3365,3365,3365,3365,4
|
|
20250109,131100,86233975,3365,3365,3365,3365,131
|
|
20250109,131000,85793160,3365,3365,3365,3365,21
|
|
20250109,130900,85722495,3365,3365,3365,3365,1
|
|
20250109,130800,85719130,3340,3340,3365,3340,24
|
|
20250109,130700,85638920,3365,3365,3365,3365,1
|
|
20250109,130600,85635555,3365,3365,3365,3365,174
|
|
20250109,130500,85050045,3365,3365,3365,3365,2
|
|
20250109,130400,85043315,3365,3365,3365,3365,1
|
|
20250109,130300,85039950,3365,3360,3365,3360,71
|
|
20250109,130200,84801350,3360,3360,3360,3360,2
|
|
20250109,130100,84794630,3360,3360,3360,3360,218
|
|
20250109,130000,84062150,3360,3360,3360,3360,2
|
|
20250109,125900,84055430,3360,3340,3360,3340,10
|
|
20250109,125800,84021950,3360,3360,3360,3360,1
|
|
20250109,125700,84018590,3360,3360,3360,3360,2
|
|
20250109,125600,84011870,3360,3360,3360,3360,21
|
|
20250109,125500,83941310,3360,3360,3360,3360,220
|
|
20250109,125400,83202110,3360,3360,3360,3360,2
|
|
20250109,125300,83195390,3355,3355,3355,3355,97
|
|
20250109,125200,82869955,3355,3355,3355,3355,1
|
|
20250109,125100,82866600,3355,3355,3355,3355,2
|
|
20250109,125000,82859890,3355,3355,3355,3355,1
|
|
20250109,124900,82856535,3355,3355,3355,3355,1
|
|
20250109,124800,82853180,3355,3355,3355,3355,2
|
|
20250109,124700,82846470,3355,3355,3355,3355,1
|
|
20250109,124600,82843115,3355,3355,3355,3355,1
|
|
20250109,124500,82839760,3355,3355,3355,3355,42
|
|
20250109,124400,82698850,3355,3355,3355,3355,1
|
|
20250109,124300,82695495,3355,3355,3355,3355,2
|
|
20250109,124200,82688785,3355,3355,3355,3355,120
|
|
20250109,124100,82286185,3355,3355,3355,3355,1
|
|
20250109,124000,82282830,3345,3355,3355,3345,29
|
|
20250109,123900,82185805,3355,3355,3355,3355,1
|
|
20250109,123800,82182450,3355,3350,3355,3350,765
|
|
20250109,123700,79619695,3355,3355,3355,3355,8
|
|
20250109,123600,79592855,3355,3355,3355,3355,1
|
|
20250109,123500,79589500,3355,3355,3355,3355,1
|
|
20250109,123400,79586145,3355,3355,3355,3355,2
|
|
20250109,123300,79579435,3355,3355,3355,3355,1
|
|
20250109,123200,79576080,3355,3355,3355,3355,1
|
|
20250109,123100,79572725,3355,3355,3355,3355,2
|
|
20250109,123000,79566015,3350,3350,3350,3350,276
|
|
20250109,122900,78641415,3350,3350,3350,3350,1
|
|
20250109,122800,78638065,3350,3350,3350,3350,2
|
|
20250109,122700,78631365,3350,3350,3350,3350,21
|
|
20250109,122600,78561015,3350,3350,3350,3350,2
|
|
20250109,122500,78554315,3350,3350,3350,3350,3
|
|
20250109,122400,78544265,3350,3350,3350,3350,1
|
|
20250109,122300,78540915,3350,3350,3350,3350,2
|
|
20250109,122200,78534215,3350,3350,3350,3350,29
|
|
20250109,122100,78437065,3350,3350,3350,3350,1
|
|
20250109,122000,78433715,3350,3350,3350,3350,22
|
|
20250109,121900,78360015,3350,3350,3350,3350,1
|
|
20250109,121800,78356665,3350,3350,3350,3350,1
|
|
20250109,121700,78353315,3350,3350,3350,3350,72
|
|
20250109,121600,78112115,3350,3350,3350,3350,1
|
|
20250109,121500,78108765,3350,3350,3350,3350,1
|
|
20250109,121400,78105415,3350,3350,3350,3350,2
|
|
20250109,121300,78098715,3350,3350,3350,3350,1
|
|
20250109,121200,78095365,3350,3350,3350,3350,1
|
|
20250109,121100,78092015,3350,3350,3350,3350,2
|
|
20250109,121000,78085315,3345,3345,3345,3345,291
|
|
20250109,120900,77111920,3345,3345,3345,3345,2
|
|
20250109,120800,77105230,3345,3345,3345,3345,1
|
|
20250109,120700,77101885,3345,3345,3345,3345,1
|
|
20250109,120600,77098540,3345,3345,3345,3345,2
|
|
20250109,120500,77091850,3345,3345,3345,3345,1
|
|
20250109,120400,77088505,3345,3345,3345,3345,1
|
|
20250109,120300,77085160,3345,3345,3345,3345,2
|
|
20250109,120200,77078470,3345,3345,3345,3345,1
|
|
20250109,120100,77075125,3345,3345,3345,3345,1
|
|
20250109,120000,77071780,3345,3345,3345,3345,2
|
|
20250109,115900,77065090,3345,3345,3345,3345,1
|
|
20250109,115800,77061745,3345,3345,3345,3345,1
|
|
20250109,115700,77058400,3345,3345,3345,3345,2
|
|
20250109,115600,77051710,3345,3345,3345,3345,1
|
|
20250109,115500,77048365,3345,3345,3345,3345,1
|
|
20250109,115400,77045020,3345,3345,3345,3345,2
|
|
20250109,115300,77038330,3330,3345,3345,3330,189
|
|
20250109,115200,76408945,3345,3345,3345,3345,1
|
|
20250109,115100,76405600,3345,3345,3345,3345,2
|
|
20250109,115000,76398910,3345,3345,3345,3345,501
|
|
20250109,114900,74723065,3345,3345,3345,3345,902
|
|
20250109,114800,71705875,3345,3345,3345,3345,1
|
|
20250109,114700,71702530,3345,3345,3345,3345,30
|
|
20250109,114600,71602180,3345,3345,3345,3345,2
|
|
20250109,114500,71595490,3345,3345,3345,3345,1
|
|
20250109,114400,71592145,3345,3345,3345,3345,1
|
|
20250109,114300,71588800,3345,3345,3345,3345,2
|
|
20250109,114200,71582110,3345,3345,3345,3345,1
|
|
20250109,114100,71578765,3345,3345,3345,3345,1
|
|
20250109,114000,71575420,3345,3345,3345,3345,2
|
|
20250109,113900,71568730,3345,3345,3345,3345,1
|
|
20250109,113800,71565385,3345,3345,3345,3345,1
|
|
20250109,113700,71562040,3345,3345,3345,3345,2
|
|
20250109,113600,71555350,3345,3345,3345,3345,1
|
|
20250109,113500,71552005,3345,3345,3345,3345,1
|
|
20250109,113400,71548660,3345,3345,3345,3345,2
|
|
20250109,113300,71541970,3345,3345,3345,3345,1
|
|
20250109,113200,71538625,3345,3345,3345,3345,2
|
|
20250109,113100,71531935,3345,3345,3345,3345,1
|
|
20250109,113000,71528590,3345,3345,3345,3345,1
|
|
20250109,112900,71525245,3345,3345,3345,3345,2
|
|
20250109,112800,71518555,3345,3345,3345,3345,1
|
|
20250109,112700,71515210,3345,3345,3345,3345,1
|
|
20250109,112600,71511865,3345,3345,3345,3345,3
|
|
20250109,112500,71501830,3345,3345,3345,3345,1
|
|
20250109,112400,71498485,3345,3345,3345,3345,1
|
|
20250109,112300,71495140,3345,3345,3345,3345,2
|
|
20250109,112200,71488450,3345,3345,3345,3345,1
|
|
20250109,112100,71485105,3345,3345,3345,3345,1
|
|
20250109,112000,71481760,3340,3345,3345,3340,308
|
|
20250109,111900,70453030,3350,3350,3350,3350,1
|
|
20250109,111800,70449680,3350,3350,3350,3350,1
|
|
20250109,111700,70446330,3350,3350,3350,3350,229
|
|
20250109,111600,69679180,3350,3350,3350,3350,12
|
|
20250109,111500,69638980,3350,3350,3350,3350,2
|
|
20250109,111400,69632280,3350,3350,3350,3350,1
|
|
20250109,111300,69628930,3335,3350,3350,3335,88
|
|
20250109,111200,69335435,3350,3350,3350,3350,2
|
|
20250109,111100,69328735,3350,3350,3350,3350,1
|
|
20250109,111000,69325385,3350,3350,3350,3350,1
|
|
20250109,110900,69322035,3350,3350,3350,3350,2
|
|
20250109,110800,69315335,3350,3350,3350,3350,1
|
|
20250109,110700,69311985,3350,3350,3350,3350,1
|
|
20250109,110600,69308635,3350,3350,3350,3350,2
|
|
20250109,110500,69301935,3350,3350,3350,3350,1
|
|
20250109,110400,69298585,3350,3350,3350,3350,1
|
|
20250109,110300,69295235,3350,3350,3350,3350,86
|
|
20250109,110200,69007135,3355,3355,3355,3355,1
|
|
20250109,110100,69003780,3340,3340,3340,3340,60
|
|
20250109,110000,68803380,3340,3355,3355,3340,115
|
|
20250109,105900,68419250,3355,3355,3355,3355,1
|
|
20250109,105800,68415895,3355,3355,3355,3355,91
|
|
20250109,105700,68110590,3355,3355,3355,3355,1
|
|
20250109,105600,68107235,3355,3340,3355,3340,2
|
|
20250109,105500,68100540,3355,3355,3355,3355,2
|
|
20250109,105400,68093830,3345,3355,3355,3345,106
|
|
20250109,105300,67739250,3355,3355,3355,3355,1
|
|
20250109,105200,67735895,3345,3355,3355,3345,402
|
|
20250109,105100,66391185,3355,3350,3355,3350,182
|
|
20250109,105000,65781480,3350,3350,3350,3350,477
|
|
20250109,104900,64183530,3350,3350,3350,3350,15
|
|
20250109,104800,64133280,3350,3355,3355,3350,28
|
|
20250109,104700,64039475,3350,3350,3350,3345,506
|
|
20250109,104600,62344485,3350,3350,3350,3350,2
|
|
20250109,104500,62337785,3345,3345,3345,3345,66
|
|
20250109,104400,62117015,3345,3345,3345,3345,1
|
|
20250109,104300,62113670,3345,3345,3345,3345,3
|
|
20250109,104200,62103635,3345,3345,3345,3345,1
|
|
20250109,104100,62100290,3340,3340,3340,3340,181
|
|
20250109,104000,61495750,3340,3340,3340,3340,1
|
|
20250109,103900,61492410,3340,3340,3340,3340,1
|
|
20250109,103800,61489070,3340,3335,3340,3335,350
|
|
20250109,103700,60321810,3335,3335,3335,3335,104
|
|
20250109,103600,59974970,3335,3335,3335,3335,1
|
|
20250109,103500,59971635,3335,3335,3335,3335,2
|
|
20250109,103400,59964965,3335,3335,3335,3335,81
|
|
20250109,103300,59694830,3335,3335,3335,3335,1
|
|
20250109,103200,59691495,3335,3335,3335,3320,13
|
|
20250109,103100,59648290,3320,3335,3335,3320,30
|
|
20250109,103000,59548675,3335,3335,3335,3335,1
|
|
20250109,102900,59545340,3335,3335,3335,3335,2
|
|
20250109,102800,59538670,3335,3335,3335,3335,68
|
|
20250109,102700,59311890,3335,3335,3335,3335,171
|
|
20250109,102600,58741605,3335,3335,3335,3335,2
|
|
20250109,102500,58734935,3335,3335,3335,3335,1
|
|
20250109,102400,58731600,3335,3335,3335,3335,2
|
|
20250109,102300,58724930,3320,3335,3335,3320,112
|
|
20250109,102200,58353075,3335,3335,3335,3335,2
|
|
20250109,102100,58346405,3335,3335,3335,3335,2
|
|
20250109,102000,58339735,3335,3335,3335,3335,1
|
|
20250109,101900,58336400,3335,3335,3335,3335,1
|
|
20250109,101800,58333065,3335,3335,3335,3335,3
|
|
20250109,101700,58323060,3335,3335,3335,3335,1
|
|
20250109,101600,58319725,3335,3335,3335,3335,1
|
|
20250109,101500,58316390,3335,3335,3335,3335,2
|
|
20250109,101400,58309720,3335,3335,3335,3335,1
|
|
20250109,101300,58306385,3335,3335,3335,3335,1
|
|
20250109,101200,58303050,3335,3335,3335,3335,4
|
|
20250109,101100,58289710,3335,3335,3335,3320,130
|
|
20250109,101000,57857660,3335,3335,3335,3335,1
|
|
20250109,100900,57854325,3320,3335,3335,3320,418
|
|
20250109,100800,56464460,3335,3335,3335,3335,1
|
|
20250109,100700,56461125,3335,3330,3335,3330,12
|
|
20250109,100600,56421155,3335,3335,3335,3335,1
|
|
20250109,100500,56417820,3335,3335,3335,3325,180
|
|
20250109,100400,55818020,3335,3335,3335,3335,2
|
|
20250109,100300,55811350,3335,3335,3335,3335,1
|
|
20250109,100200,55808015,3335,3335,3335,3335,1
|
|
20250109,100100,55804680,3335,3335,3335,3335,2
|
|
20250109,100000,55798010,3335,3335,3335,3335,1
|
|
20250109,095900,55794675,3335,3335,3335,3335,1
|
|
20250109,095800,55791340,3335,3335,3335,3335,2
|
|
20250109,095700,55784670,3335,3335,3335,3335,1
|
|
20250109,095600,55781335,3335,3325,3335,3325,251
|
|
20250109,095500,54946250,3340,3340,3340,3340,2
|
|
20250109,095400,54939570,3340,3340,3340,3340,1
|
|
20250109,095300,54936230,3330,3330,3330,3330,256
|
|
20250109,095200,54083750,3330,3330,3330,3320,139
|
|
20250109,095100,53621880,3330,3330,3330,3330,3
|
|
20250109,095000,53611890,3330,3330,3330,3330,2
|
|
20250109,094900,53605230,3340,3340,3340,3340,72
|
|
20250109,094800,53364750,3340,3340,3340,3340,1
|
|
20250109,094700,53361410,3340,3340,3340,3340,20
|
|
20250109,094600,53294610,3340,3340,3340,3340,1
|
|
20250109,094500,53291270,3340,3340,3340,3340,1
|
|
20250109,094400,53287930,3330,3330,3330,3330,865
|
|
20250109,094300,50407480,3330,3330,3330,3330,1
|
|
20250109,094200,50404150,3330,3330,3330,3325,55
|
|
20250109,094100,50221110,3330,3330,3330,3330,2
|
|
20250109,094000,50214450,3325,3325,3325,3325,3
|
|
20250109,093900,50204475,3325,3330,3330,3325,9
|
|
20250109,093800,50174540,3330,3330,3330,3330,3
|
|
20250109,093700,50164550,3330,3340,3340,3330,227
|
|
20250109,093600,49408630,3340,3340,3340,3340,1
|
|
20250109,093500,49405290,3330,3340,3340,3330,1102
|
|
20250109,093400,45735610,3340,3340,3340,3340,1
|
|
20250109,093300,45732270,3330,3340,3340,3330,202
|
|
20250109,093200,45059590,3330,3350,3350,3330,233
|
|
20250109,093100,44283680,3350,3320,3350,3320,3740
|
|
20250109,093000,31804630,3320,3320,3320,3320,14
|
|
20250109,092900,31758150,3315,3315,3320,3315,401
|
|
20250109,092800,30428335,3315,3315,3315,3315,4
|
|
20250109,092700,30415075,3310,3315,3315,3310,4
|
|
20250109,092600,30401825,3315,3315,3315,3315,1
|
|
20250109,092500,30398510,3310,3305,3310,3305,853
|
|
20250109,092400,27579315,3305,3305,3305,3305,3
|
|
20250109,092300,27569400,3290,3290,3290,3290,205
|
|
20250109,092200,26894950,3285,3295,3295,3285,334
|
|
20250109,092100,25796225,3285,3305,3305,3285,585
|
|
20250109,092000,23868845,3305,3320,3320,3300,573
|
|
20250109,091900,21976665,3320,3320,3320,3320,1
|
|
20250109,091800,21973345,3320,3320,3320,3320,2
|
|
20250109,091700,21966705,3305,3320,3320,3305,120
|
|
20250109,091600,21570090,3320,3320,3320,3320,2
|
|
20250109,091500,21563450,3320,3320,3320,3320,1
|
|
20250109,091400,21560130,3320,3320,3320,3305,314
|
|
20250109,091300,20522330,3305,3320,3320,3305,149
|
|
20250109,091200,20029855,3320,3320,3320,3320,1
|
|
20250109,091100,20026535,3320,3320,3320,3320,1
|
|
20250109,091000,20023215,3320,3320,3320,3320,2
|
|
20250109,090900,20016575,3305,3325,3325,3295,1104
|
|
20250109,090800,16369695,3325,3320,3325,3320,362
|
|
20250109,090700,15167850,3320,3325,3325,3320,813
|
|
20250109,090600,12468680,3325,3325,3325,3325,2
|
|
20250109,090500,12462030,3330,3305,3330,3305,678
|
|
20250109,090400,10210615,3305,3345,3345,3305,1014
|
|
20250109,090300,6845390,3330,3335,3340,3330,946
|
|
20250109,090200,3688210,3335,3340,3340,3335,203
|
|
20250109,090100,3010400,3340,3330,3340,3330,271
|
|
20250109,090000,2107890,3330,3330,3330,3330,633
|