661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195800,75345125,3335,3335,3335,3335,324
|
|
20250107,195700,75345125,3335,3335,3335,3335,0
|
|
20250107,195600,75345125,3335,3335,3335,3335,0
|
|
20250107,195500,75345125,3335,3335,3335,3335,0
|
|
20250107,195400,75345125,3335,3335,3335,3335,0
|
|
20250107,195300,75345125,3335,3335,3335,3335,0
|
|
20250107,195200,75345125,3335,3335,3335,3335,0
|
|
20250107,195100,75345125,3335,3335,3335,3335,0
|
|
20250107,195000,75345125,3335,3335,3335,3335,0
|
|
20250107,194900,75345125,3335,3335,3335,3335,0
|
|
20250107,194800,75345125,3335,3335,3335,3335,0
|
|
20250107,194700,75345125,3335,3335,3335,3335,0
|
|
20250107,194600,75345125,3335,3335,3335,3335,0
|
|
20250107,194500,75345125,3335,3335,3335,3335,0
|
|
20250107,194400,75345125,3335,3335,3335,3335,0
|
|
20250107,194300,75345125,3335,3335,3335,3335,0
|
|
20250107,194200,75345125,3335,3335,3335,3335,0
|
|
20250107,194100,75345125,3335,3335,3335,3335,0
|
|
20250107,194000,75345125,3335,3335,3335,3335,0
|
|
20250107,193900,75345125,3335,3335,3335,3335,0
|
|
20250107,193800,75345125,3335,3335,3335,3335,0
|
|
20250107,193700,75345125,3335,3335,3335,3335,0
|
|
20250107,193600,75345125,3335,3335,3335,3335,0
|
|
20250107,193500,75345125,3335,3335,3335,3335,0
|
|
20250107,193400,75345125,3335,3335,3335,3335,0
|
|
20250107,193300,75345125,3335,3335,3335,3335,0
|
|
20250107,193200,75345125,3335,3335,3335,3335,0
|
|
20250107,193100,75345125,3335,3335,3335,3335,0
|
|
20250107,193000,75345125,3335,3335,3335,3335,0
|
|
20250107,192900,75345125,3335,3335,3335,3335,0
|
|
20250107,192800,75345125,3335,3335,3335,3335,324
|
|
20250107,192700,75345125,3335,3335,3335,3335,0
|
|
20250107,192600,75345125,3335,3335,3335,3335,0
|
|
20250107,192500,75345125,3335,3335,3335,3335,0
|
|
20250107,192400,75345125,3335,3335,3335,3335,0
|
|
20250107,192300,75345125,3335,3335,3335,3335,0
|
|
20250107,192200,75345125,3335,3335,3335,3335,0
|
|
20250107,192100,75345125,3335,3335,3335,3335,0
|
|
20250107,192000,75345125,3335,3335,3335,3335,0
|
|
20250107,191900,75345125,3335,3335,3335,3335,0
|
|
20250107,191800,75345125,3335,3335,3335,3335,0
|
|
20250107,191700,75345125,3335,3335,3335,3335,0
|
|
20250107,191600,75345125,3335,3335,3335,3335,0
|
|
20250107,191500,75345125,3335,3335,3335,3335,0
|
|
20250107,191400,75345125,3335,3335,3335,3335,0
|
|
20250107,191300,75345125,3335,3335,3335,3335,0
|
|
20250107,191200,75345125,3335,3335,3335,3335,0
|
|
20250107,191100,75345125,3335,3335,3335,3335,0
|
|
20250107,191000,75345125,3335,3335,3335,3335,0
|
|
20250107,190900,75345125,3335,3335,3335,3335,0
|
|
20250107,190800,75345125,3335,3335,3335,3335,0
|
|
20250107,190700,75345125,3335,3335,3335,3335,0
|
|
20250107,190600,75345125,3335,3335,3335,3335,0
|
|
20250107,190500,75345125,3335,3335,3335,3335,0
|
|
20250107,190400,75345125,3335,3335,3335,3335,0
|
|
20250107,190300,75345125,3335,3335,3335,3335,0
|
|
20250107,190200,75345125,3335,3335,3335,3335,0
|
|
20250107,190100,75345125,3335,3335,3335,3335,0
|
|
20250107,190000,75345125,3335,3335,3335,3335,0
|
|
20250107,185900,75345125,3335,3335,3335,3335,0
|
|
20250107,185800,75345125,3335,3335,3335,3335,324
|
|
20250107,185700,75345125,3335,3335,3335,3335,0
|
|
20250107,185600,75345125,3335,3335,3335,3335,0
|
|
20250107,185500,75345125,3335,3335,3335,3335,0
|
|
20250107,185400,75345125,3335,3335,3335,3335,0
|
|
20250107,185300,75345125,3335,3335,3335,3335,0
|
|
20250107,185200,75345125,3335,3335,3335,3335,0
|
|
20250107,185100,75345125,3335,3335,3335,3335,0
|
|
20250107,185000,75345125,3335,3335,3335,3335,0
|
|
20250107,184900,75345125,3335,3335,3335,3335,0
|
|
20250107,184800,75345125,3335,3335,3335,3335,0
|
|
20250107,184700,75345125,3335,3335,3335,3335,0
|
|
20250107,184600,75345125,3335,3335,3335,3335,0
|
|
20250107,184500,75345125,3335,3335,3335,3335,0
|
|
20250107,184400,75345125,3335,3335,3335,3335,0
|
|
20250107,184300,75345125,3335,3335,3335,3335,0
|
|
20250107,184200,75345125,3335,3335,3335,3335,0
|
|
20250107,184100,75345125,3335,3335,3335,3335,0
|
|
20250107,184000,75345125,3335,3335,3335,3335,0
|
|
20250107,183900,75345125,3335,3335,3335,3335,0
|
|
20250107,183800,75345125,3335,3335,3335,3335,0
|
|
20250107,183700,75345125,3335,3335,3335,3335,0
|
|
20250107,183600,75345125,3335,3335,3335,3335,0
|
|
20250107,183500,75345125,3335,3335,3335,3335,0
|
|
20250107,183400,75345125,3335,3335,3335,3335,0
|
|
20250107,183300,75345125,3335,3335,3335,3335,0
|
|
20250107,183200,75345125,3335,3335,3335,3335,0
|
|
20250107,183100,75345125,3335,3335,3335,3335,0
|
|
20250107,183000,75345125,3335,3335,3335,3335,0
|
|
20250107,182900,75345125,3335,3335,3335,3335,0
|
|
20250107,182800,75345125,3335,3335,3335,3335,324
|
|
20250107,182700,75345125,3335,3335,3335,3335,0
|
|
20250107,182600,75345125,3335,3335,3335,3335,0
|
|
20250107,182500,75345125,3335,3335,3335,3335,0
|
|
20250107,182400,75345125,3335,3335,3335,3335,0
|
|
20250107,182300,75345125,3335,3335,3335,3335,0
|
|
20250107,182200,75345125,3335,3335,3335,3335,0
|
|
20250107,182100,75345125,3335,3335,3335,3335,0
|
|
20250107,182000,75345125,3335,3335,3335,3335,0
|
|
20250107,181900,75345125,3335,3335,3335,3335,0
|
|
20250107,181800,75345125,3335,3335,3335,3335,0
|
|
20250107,181700,75345125,3335,3335,3335,3335,0
|
|
20250107,181600,75345125,3335,3335,3335,3335,0
|
|
20250107,181500,75345125,3335,3335,3335,3335,0
|
|
20250107,181400,75345125,3335,3335,3335,3335,0
|
|
20250107,181300,75345125,3335,3335,3335,3335,0
|
|
20250107,181200,75345125,3335,3335,3335,3335,0
|
|
20250107,181100,75345125,3335,3335,3335,3335,0
|
|
20250107,181000,75345125,3335,3335,3335,3335,0
|
|
20250107,180900,75345125,3335,3335,3335,3335,0
|
|
20250107,180800,75345125,3335,3335,3335,3335,0
|
|
20250107,180700,75345125,3335,3335,3335,3335,0
|
|
20250107,180600,75345125,3335,3335,3335,3335,0
|
|
20250107,180500,75345125,3335,3335,3335,3335,0
|
|
20250107,180400,75345125,3335,3335,3335,3335,0
|
|
20250107,180300,75345125,3335,3335,3335,3335,0
|
|
20250107,180200,75345125,3335,3335,3335,3335,0
|
|
20250107,180100,75345125,3335,3335,3335,3335,0
|
|
20250107,180000,75345125,3335,3335,3335,3335,0
|
|
20250107,175900,75345125,3335,3335,3335,3335,0
|
|
20250107,175800,75345125,3335,3335,3335,3335,324
|
|
20250107,175700,75345125,3335,3335,3335,3335,0
|
|
20250107,175600,75345125,3335,3335,3335,3335,0
|
|
20250107,175500,75345125,3335,3335,3335,3335,0
|
|
20250107,175400,75345125,3335,3335,3335,3335,0
|
|
20250107,175300,75345125,3335,3335,3335,3335,0
|
|
20250107,175200,75345125,3335,3335,3335,3335,0
|
|
20250107,175100,75345125,3335,3335,3335,3335,0
|
|
20250107,175000,75345125,3335,3335,3335,3335,0
|
|
20250107,174900,75345125,3335,3335,3335,3335,0
|
|
20250107,174800,75345125,3335,3335,3335,3335,0
|
|
20250107,174700,75345125,3335,3335,3335,3335,0
|
|
20250107,174600,75345125,3335,3335,3335,3335,0
|
|
20250107,174500,75345125,3335,3335,3335,3335,0
|
|
20250107,174400,75345125,3335,3335,3335,3335,0
|
|
20250107,174300,75345125,3335,3335,3335,3335,0
|
|
20250107,174200,75345125,3335,3335,3335,3335,0
|
|
20250107,174100,75345125,3335,3335,3335,3335,0
|
|
20250107,174000,75345125,3335,3335,3335,3335,0
|
|
20250107,173900,75345125,3335,3335,3335,3335,0
|
|
20250107,173800,75345125,3335,3335,3335,3335,0
|
|
20250107,173700,75345125,3335,3335,3335,3335,0
|
|
20250107,173600,75345125,3335,3335,3335,3335,0
|
|
20250107,173500,75345125,3335,3335,3335,3335,0
|
|
20250107,173400,75345125,3335,3335,3335,3335,0
|
|
20250107,173300,75345125,3335,3335,3335,3335,0
|
|
20250107,173200,75345125,3335,3335,3335,3335,0
|
|
20250107,173100,75345125,3335,3335,3335,3335,0
|
|
20250107,173000,75345125,3335,3335,3335,3335,0
|
|
20250107,172900,75345125,3335,3335,3335,3335,0
|
|
20250107,172800,75345125,3335,3335,3335,3335,324
|
|
20250107,172700,75345125,3335,3335,3335,3335,0
|
|
20250107,172600,75345125,3335,3335,3335,3335,0
|
|
20250107,172500,75345125,3335,3335,3335,3335,0
|
|
20250107,172400,75345125,3335,3335,3335,3335,0
|
|
20250107,172300,75345125,3335,3335,3335,3335,0
|
|
20250107,172200,75345125,3335,3335,3335,3335,0
|
|
20250107,172100,75345125,3335,3335,3335,3335,0
|
|
20250107,172000,75345125,3335,3335,3335,3335,0
|
|
20250107,171900,75345125,3335,3335,3335,3335,0
|
|
20250107,171800,75345125,3335,3335,3335,3335,0
|
|
20250107,171700,75345125,3335,3335,3335,3335,0
|
|
20250107,171600,75345125,3335,3335,3335,3335,0
|
|
20250107,171500,75345125,3335,3335,3335,3335,0
|
|
20250107,171400,75345125,3335,3335,3335,3335,0
|
|
20250107,171300,75345125,3335,3335,3335,3335,0
|
|
20250107,171200,75345125,3335,3335,3335,3335,0
|
|
20250107,171100,75345125,3335,3335,3335,3335,0
|
|
20250107,171000,75345125,3335,3335,3335,3335,0
|
|
20250107,170900,75345125,3335,3335,3335,3335,0
|
|
20250107,170800,75345125,3335,3335,3335,3335,0
|
|
20250107,170700,75345125,3335,3335,3335,3335,0
|
|
20250107,170600,75345125,3335,3335,3335,3335,0
|
|
20250107,170500,75345125,3335,3335,3335,3335,0
|
|
20250107,170400,75345125,3335,3335,3335,3335,0
|
|
20250107,170300,75345125,3335,3335,3335,3335,0
|
|
20250107,170200,75345125,3335,3335,3335,3335,0
|
|
20250107,170100,75345125,3335,3335,3335,3335,0
|
|
20250107,170000,75345125,3335,3335,3335,3335,0
|
|
20250107,165900,75345125,3335,3335,3335,3335,0
|
|
20250107,165800,75345125,3335,3335,3335,3335,324
|
|
20250107,165700,75345125,3335,3335,3335,3335,0
|
|
20250107,165600,75345125,3335,3335,3335,3335,0
|
|
20250107,165500,75345125,3335,3335,3335,3335,0
|
|
20250107,165400,75345125,3335,3335,3335,3335,0
|
|
20250107,165300,75345125,3335,3335,3335,3335,0
|
|
20250107,165200,75345125,3335,3335,3335,3335,0
|
|
20250107,165100,75345125,3335,3335,3335,3335,0
|
|
20250107,165000,75345125,3335,3335,3335,3335,0
|
|
20250107,164900,75345125,3335,3335,3335,3335,0
|
|
20250107,164800,75345125,3335,3335,3335,3335,0
|
|
20250107,164700,75345125,3335,3335,3335,3335,0
|
|
20250107,164600,75345125,3335,3335,3335,3335,0
|
|
20250107,164500,75345125,3335,3335,3335,3335,0
|
|
20250107,164400,75345125,3335,3335,3335,3335,0
|
|
20250107,164300,75345125,3335,3335,3335,3335,0
|
|
20250107,164200,75345125,3335,3335,3335,3335,0
|
|
20250107,164100,75345125,3335,3335,3335,3335,0
|
|
20250107,164000,75345125,3335,3335,3335,3335,0
|
|
20250107,163900,75345125,3335,3335,3335,3335,0
|
|
20250107,163800,75345125,3335,3335,3335,3335,0
|
|
20250107,163700,75345125,3335,3335,3335,3335,0
|
|
20250107,163600,75345125,3335,3335,3335,3335,0
|
|
20250107,163500,75345125,3335,3335,3335,3335,0
|
|
20250107,163400,75345125,3335,3335,3335,3335,0
|
|
20250107,163300,75345125,3335,3335,3335,3335,0
|
|
20250107,163200,75345125,3335,3335,3335,3335,0
|
|
20250107,163100,75345125,3335,3335,3335,3335,0
|
|
20250107,163000,75345125,3335,3335,3335,3335,0
|
|
20250107,162900,75345125,3335,3335,3335,3335,0
|
|
20250107,162800,75345125,3335,3335,3335,3335,324
|
|
20250107,162700,75345125,3335,3335,3335,3335,0
|
|
20250107,162600,75345125,3335,3335,3335,3335,0
|
|
20250107,162500,75345125,3335,3335,3335,3335,0
|
|
20250107,162400,75345125,3335,3335,3335,3335,0
|
|
20250107,162300,75345125,3335,3335,3335,3335,0
|
|
20250107,162200,75345125,3335,3335,3335,3335,0
|
|
20250107,162100,75345125,3335,3335,3335,3335,0
|
|
20250107,162000,75345125,3335,3335,3335,3335,0
|
|
20250107,161900,75345125,3335,3335,3335,3335,0
|
|
20250107,161800,75345125,3335,3335,3335,3335,0
|
|
20250107,161700,75345125,3335,3335,3335,3335,0
|
|
20250107,161600,75345125,3335,3335,3335,3335,0
|
|
20250107,161500,75345125,3335,3335,3335,3335,0
|
|
20250107,161400,75345125,3335,3335,3335,3335,0
|
|
20250107,161300,75345125,3335,3335,3335,3335,0
|
|
20250107,161200,75345125,3335,3335,3335,3335,0
|
|
20250107,161100,75345125,3335,3335,3335,3335,0
|
|
20250107,161000,75345125,3335,3335,3335,3335,0
|
|
20250107,160900,75345125,3335,3335,3335,3335,0
|
|
20250107,160800,75345125,3335,3335,3335,3335,0
|
|
20250107,160700,75345125,3335,3335,3335,3335,0
|
|
20250107,160600,75345125,3335,3335,3335,3335,0
|
|
20250107,160500,75345125,3335,3335,3335,3335,0
|
|
20250107,160400,75345125,3335,3335,3335,3335,0
|
|
20250107,160300,75345125,3335,3335,3335,3335,0
|
|
20250107,160200,75345125,3335,3335,3335,3335,0
|
|
20250107,160100,75345125,3335,3335,3335,3335,0
|
|
20250107,160000,75345125,3335,3335,3335,3335,0
|
|
20250107,155900,75345125,3335,3335,3335,3335,0
|
|
20250107,155800,75345125,3335,3335,3335,3335,324
|
|
20250107,155700,75345125,3335,3335,3335,3335,0
|
|
20250107,155600,75345125,3335,3335,3335,3335,0
|
|
20250107,155500,75345125,3335,3335,3335,3335,0
|
|
20250107,155400,75345125,3335,3335,3335,3335,0
|
|
20250107,155300,75345125,3335,3335,3335,3335,0
|
|
20250107,155200,75345125,3335,3335,3335,3335,0
|
|
20250107,155100,75345125,3335,3335,3335,3335,0
|
|
20250107,155000,75345125,3335,3335,3335,3335,0
|
|
20250107,154900,75345125,3335,3335,3335,3335,0
|
|
20250107,154800,75345125,3335,3335,3335,3335,0
|
|
20250107,154700,75345125,3335,3335,3335,3335,0
|
|
20250107,154600,75345125,3335,3335,3335,3335,0
|
|
20250107,154500,75345125,3335,3335,3335,3335,0
|
|
20250107,154400,75345125,3335,3335,3335,3335,0
|
|
20250107,154300,75345125,3335,3335,3335,3335,0
|
|
20250107,154200,75345125,3335,3335,3335,3335,0
|
|
20250107,154100,75345125,3335,3335,3335,3335,0
|
|
20250107,154000,75345125,3335,3335,3335,3335,0
|
|
20250107,153900,75345125,3335,3335,3335,3335,0
|
|
20250107,153800,75345125,3335,3335,3335,3335,0
|
|
20250107,153700,75345125,3335,3335,3335,3335,0
|
|
20250107,153600,75345125,3335,3335,3335,3335,0
|
|
20250107,153500,75345125,3335,3335,3335,3335,0
|
|
20250107,153400,75345125,3335,3335,3335,3335,0
|
|
20250107,153300,75345125,3335,3335,3335,3335,0
|
|
20250107,153200,75345125,3335,3335,3335,3335,0
|
|
20250107,153100,75345125,3335,3335,3335,3335,0
|
|
20250107,153000,75345125,3335,3335,3335,3335,324
|
|
20250107,152900,74264585,3335,3335,3335,3335,0
|
|
20250107,152800,74264585,3335,3335,3335,3335,0
|
|
20250107,152700,74264585,3335,3335,3335,3335,0
|
|
20250107,152600,74264585,3335,3335,3335,3335,0
|
|
20250107,152500,74264585,3335,3335,3335,3335,0
|
|
20250107,152400,74264585,3335,3335,3335,3335,0
|
|
20250107,152300,74264585,3335,3335,3335,3335,0
|
|
20250107,152200,74264585,3335,3335,3335,3335,0
|
|
20250107,152100,74264585,3335,3335,3335,3335,0
|
|
20250107,152000,74264585,3335,3335,3335,3335,0
|
|
20250107,151900,74264585,3335,3335,3335,3335,0
|
|
20250107,151800,74264585,3335,3335,3335,3335,0
|
|
20250107,151700,74264585,3335,3335,3335,3335,0
|
|
20250107,151600,74264585,3335,3335,3335,3335,2
|
|
20250107,151500,74257915,3335,3335,3335,3335,0
|
|
20250107,151400,74257915,3335,3335,3335,3335,0
|
|
20250107,151300,74257915,3335,3335,3335,3335,1
|
|
20250107,151200,74254580,3335,3335,3335,3335,2
|
|
20250107,151100,74247910,3335,3335,3335,3335,0
|
|
20250107,151000,74247910,3335,3330,3335,3330,400
|
|
20250107,150900,72915715,3330,3330,3330,3330,0
|
|
20250107,150800,72915715,3330,3330,3330,3330,0
|
|
20250107,150700,72915715,3330,3330,3330,3330,0
|
|
20250107,150600,72915715,3330,3330,3330,3330,0
|
|
20250107,150500,72915715,3330,3330,3330,3330,0
|
|
20250107,150400,72915715,3330,3330,3330,3330,0
|
|
20250107,150300,72915715,3330,3330,3330,3330,0
|
|
20250107,150200,72915715,3330,3330,3330,3330,0
|
|
20250107,150100,72915715,3330,3330,3330,3330,0
|
|
20250107,150000,72915715,3330,3330,3330,3330,0
|
|
20250107,145900,72915715,3330,3330,3330,3330,0
|
|
20250107,145800,72915715,3330,3330,3330,3330,0
|
|
20250107,145700,72915715,3330,3330,3330,3330,0
|
|
20250107,145600,72915715,3330,3330,3330,3330,1
|
|
20250107,145500,72912385,3325,3325,3325,3325,0
|
|
20250107,145400,72912385,3325,3325,3325,3325,1
|
|
20250107,145300,72909060,3330,3330,3330,3330,1
|
|
20250107,145200,72905730,3310,3310,3310,3310,0
|
|
20250107,145100,72905730,3310,3310,3310,3310,600
|
|
20250107,145000,70919730,3315,3320,3320,3315,1121
|
|
20250107,144900,67203115,3335,3335,3335,3335,0
|
|
20250107,144800,67203115,3335,3335,3335,3335,0
|
|
20250107,144700,67203115,3335,3335,3335,3335,0
|
|
20250107,144600,67203115,3335,3335,3335,3335,0
|
|
20250107,144500,67203115,3335,3335,3335,3335,0
|
|
20250107,144400,67203115,3335,3335,3335,3335,0
|
|
20250107,144300,67203115,3335,3335,3335,3335,1
|
|
20250107,144200,67199780,3335,3335,3335,3335,9
|
|
20250107,144100,67169765,3335,3335,3335,3335,1
|
|
20250107,144000,67166430,3315,3315,3315,3315,0
|
|
20250107,143900,67166430,3315,3315,3315,3315,1000
|
|
20250107,143800,63851430,3315,3315,3315,3315,0
|
|
20250107,143700,63851430,3315,3315,3315,3315,0
|
|
20250107,143600,63851430,3315,3330,3330,3315,633
|
|
20250107,143500,61752470,3350,3350,3350,3350,0
|
|
20250107,143400,61752470,3350,3350,3350,3350,0
|
|
20250107,143300,61752470,3350,3350,3350,3350,0
|
|
20250107,143200,61752470,3350,3330,3350,3330,382
|
|
20250107,143100,60480390,3350,3350,3350,3350,0
|
|
20250107,143000,60480390,3350,3350,3350,3350,0
|
|
20250107,142900,60480390,3350,3350,3350,3350,1
|
|
20250107,142800,60477040,3330,3330,3330,3330,0
|
|
20250107,142700,60477040,3330,3330,3330,3330,0
|
|
20250107,142600,60477040,3330,3330,3330,3330,0
|
|
20250107,142500,60477040,3330,3330,3330,3330,2
|
|
20250107,142400,60470380,3350,3350,3350,3350,0
|
|
20250107,142300,60470380,3350,3350,3350,3350,148
|
|
20250107,142200,59974580,3350,3350,3350,3350,0
|
|
20250107,142100,59974580,3350,3350,3350,3350,0
|
|
20250107,142000,59974580,3350,3350,3350,3350,0
|
|
20250107,141900,59974580,3350,3350,3350,3350,0
|
|
20250107,141800,59974580,3350,3350,3350,3350,0
|
|
20250107,141700,59974580,3350,3350,3350,3350,0
|
|
20250107,141600,59974580,3350,3350,3350,3350,0
|
|
20250107,141500,59974580,3350,3325,3350,3315,453
|
|
20250107,141400,58472140,3330,3340,3340,3330,1549
|
|
20250107,141300,53305770,3345,3345,3345,3345,15
|
|
20250107,141200,53255595,3355,3355,3355,3355,9
|
|
20250107,141100,53225400,3360,3360,3360,3360,0
|
|
20250107,141000,53225400,3360,3360,3360,3360,0
|
|
20250107,140900,53225400,3360,3360,3360,3360,0
|
|
20250107,140800,53225400,3360,3360,3360,3360,0
|
|
20250107,140700,53225400,3360,3360,3360,3360,0
|
|
20250107,140600,53225400,3360,3360,3360,3360,0
|
|
20250107,140500,53225400,3360,3340,3360,3335,1971
|
|
20250107,140400,46647090,3360,3345,3360,3345,361
|
|
20250107,140300,45439515,3345,3340,3345,3340,401
|
|
20250107,140200,44100170,3345,3345,3345,3345,0
|
|
20250107,140100,44100170,3345,3345,3345,3345,0
|
|
20250107,140000,44100170,3345,3345,3345,3345,0
|
|
20250107,135900,44100170,3345,3345,3345,3345,0
|
|
20250107,135800,44100170,3345,3345,3345,3345,0
|
|
20250107,135700,44100170,3345,3345,3345,3345,50
|
|
20250107,135600,43932920,3345,3345,3345,3345,100
|
|
20250107,135500,43598420,3345,3345,3345,3345,0
|
|
20250107,135400,43598420,3345,3345,3345,3345,0
|
|
20250107,135300,43598420,3345,3345,3345,3345,0
|
|
20250107,135200,43598420,3345,3345,3345,3345,0
|
|
20250107,135100,43598420,3345,3345,3345,3345,0
|
|
20250107,135000,43598420,3345,3340,3345,3340,30
|
|
20250107,134900,43498180,3340,3340,3340,3340,0
|
|
20250107,134800,43498180,3340,3340,3340,3340,0
|
|
20250107,134700,43498180,3340,3340,3340,3340,1
|
|
20250107,134600,43494840,3335,3335,3335,3335,20
|
|
20250107,134500,43428140,3340,3340,3340,3340,0
|
|
20250107,134400,43428140,3340,3340,3340,3340,0
|
|
20250107,134300,43428140,3340,3340,3340,3340,0
|
|
20250107,134200,43428140,3340,3340,3340,3340,0
|
|
20250107,134100,43428140,3340,3340,3340,3340,0
|
|
20250107,134000,43428140,3340,3340,3340,3340,0
|
|
20250107,133900,43428140,3340,3340,3340,3340,0
|
|
20250107,133800,43428140,3340,3340,3340,3340,0
|
|
20250107,133700,43428140,3340,3340,3340,3340,0
|
|
20250107,133600,43428140,3340,3340,3340,3340,21
|
|
20250107,133500,43358000,3340,3340,3340,3340,0
|
|
20250107,133400,43358000,3340,3340,3340,3340,0
|
|
20250107,133300,43358000,3340,3340,3340,3340,0
|
|
20250107,133200,43358000,3340,3340,3340,3340,0
|
|
20250107,133100,43358000,3340,3340,3340,3340,0
|
|
20250107,133000,43358000,3340,3340,3340,3340,0
|
|
20250107,132900,43358000,3340,3340,3340,3340,0
|
|
20250107,132800,43358000,3340,3340,3340,3340,0
|
|
20250107,132700,43358000,3340,3340,3340,3340,0
|
|
20250107,132600,43358000,3340,3340,3340,3340,299
|
|
20250107,132500,42359340,3340,3340,3340,3340,5
|
|
20250107,132400,42342640,3340,3340,3340,3340,0
|
|
20250107,132300,42342640,3340,3340,3340,3340,0
|
|
20250107,132200,42342640,3340,3340,3340,3340,0
|
|
20250107,132100,42342640,3340,3340,3340,3340,1
|
|
20250107,132000,42339300,3335,3335,3335,3335,0
|
|
20250107,131900,42339300,3335,3335,3335,3335,0
|
|
20250107,131800,42339300,3335,3335,3335,3335,50
|
|
20250107,131700,42172550,3340,3340,3340,3340,2
|
|
20250107,131600,42165870,3335,3335,3335,3335,0
|
|
20250107,131500,42165870,3335,3335,3335,3335,0
|
|
20250107,131400,42165870,3335,3335,3335,3335,0
|
|
20250107,131300,42165870,3335,3335,3335,3335,0
|
|
20250107,131200,42165870,3335,3335,3335,3335,0
|
|
20250107,131100,42165870,3335,3335,3335,3335,3
|
|
20250107,131000,42155865,3340,3340,3340,3340,0
|
|
20250107,130900,42155865,3340,3340,3340,3340,0
|
|
20250107,130800,42155865,3340,3340,3340,3340,0
|
|
20250107,130700,42155865,3340,3340,3340,3340,0
|
|
20250107,130600,42155865,3340,3340,3340,3340,0
|
|
20250107,130500,42155865,3340,3340,3340,3340,3
|
|
20250107,130400,42145845,3335,3335,3335,3335,0
|
|
20250107,130300,42145845,3335,3335,3335,3335,0
|
|
20250107,130200,42145845,3335,3335,3335,3335,178
|
|
20250107,130100,41552215,3340,3340,3340,3340,50
|
|
20250107,130000,41385215,3340,3340,3340,3340,0
|
|
20250107,125900,41385215,3340,3340,3340,3340,20
|
|
20250107,125800,41318415,3340,3340,3340,3340,112
|
|
20250107,125700,40944335,3345,3345,3345,3345,0
|
|
20250107,125600,40944335,3345,3345,3345,3345,0
|
|
20250107,125500,40944335,3345,3345,3345,3345,0
|
|
20250107,125400,40944335,3345,3345,3345,3345,0
|
|
20250107,125300,40944335,3345,3345,3345,3345,0
|
|
20250107,125200,40944335,3345,3345,3345,3345,0
|
|
20250107,125100,40944335,3345,3345,3345,3345,0
|
|
20250107,125000,40944335,3345,3345,3345,3345,0
|
|
20250107,124900,40944335,3345,3345,3345,3345,0
|
|
20250107,124800,40944335,3345,3345,3345,3345,60
|
|
20250107,124700,40743635,3345,3345,3345,3345,40
|
|
20250107,124600,40609835,3345,3345,3345,3345,0
|
|
20250107,124500,40609835,3345,3345,3345,3345,913
|
|
20250107,124400,37555850,3355,3355,3355,3355,0
|
|
20250107,124300,37555850,3355,3355,3355,3355,0
|
|
20250107,124200,37555850,3355,3355,3355,3355,0
|
|
20250107,124100,37555850,3355,3355,3355,3355,0
|
|
20250107,124000,37555850,3355,3355,3355,3355,40
|
|
20250107,123900,37421650,3355,3355,3355,3355,0
|
|
20250107,123800,37421650,3355,3355,3355,3355,21
|
|
20250107,123700,37351195,3355,3355,3355,3355,21
|
|
20250107,123600,37280740,3355,3355,3355,3355,0
|
|
20250107,123500,37280740,3355,3355,3355,3355,0
|
|
20250107,123400,37280740,3355,3355,3355,3355,40
|
|
20250107,123300,37146540,3355,3340,3355,3340,76
|
|
20250107,123200,36892070,3340,3340,3340,3340,0
|
|
20250107,123100,36892070,3340,3340,3340,3340,0
|
|
20250107,123000,36892070,3340,3340,3340,3340,0
|
|
20250107,122900,36892070,3340,3345,3345,3340,116
|
|
20250107,122800,36504595,3350,3350,3350,3350,0
|
|
20250107,122700,36504595,3350,3350,3350,3350,0
|
|
20250107,122600,36504595,3350,3350,3350,3350,0
|
|
20250107,122500,36504595,3350,3350,3350,3350,0
|
|
20250107,122400,36504595,3350,3350,3350,3350,0
|
|
20250107,122300,36504595,3350,3350,3350,3350,0
|
|
20250107,122200,36504595,3350,3350,3350,3350,3
|
|
20250107,122100,36494545,3350,3350,3350,3350,5
|
|
20250107,122000,36477795,3355,3355,3355,3355,0
|
|
20250107,121900,36477795,3355,3355,3355,3355,0
|
|
20250107,121800,36477795,3355,3355,3355,3355,0
|
|
20250107,121700,36477795,3355,3355,3355,3355,0
|
|
20250107,121600,36477795,3355,3355,3355,3355,0
|
|
20250107,121500,36477795,3355,3355,3355,3355,3
|
|
20250107,121400,36467730,3355,3355,3355,3355,0
|
|
20250107,121300,36467730,3355,3355,3355,3355,0
|
|
20250107,121200,36467730,3355,3355,3355,3355,0
|
|
20250107,121100,36467730,3355,3360,3360,3355,6
|
|
20250107,121000,36447585,3365,3365,3365,3365,0
|
|
20250107,120900,36447585,3365,3365,3365,3365,4
|
|
20250107,120800,36434125,3365,3365,3365,3365,0
|
|
20250107,120700,36434125,3365,3365,3365,3365,0
|
|
20250107,120600,36434125,3365,3365,3365,3365,0
|
|
20250107,120500,36434125,3365,3365,3365,3365,0
|
|
20250107,120400,36434125,3365,3365,3365,3365,0
|
|
20250107,120300,36434125,3365,3365,3365,3365,0
|
|
20250107,120200,36434125,3365,3365,3365,3365,0
|
|
20250107,120100,36434125,3365,3365,3365,3365,0
|
|
20250107,120000,36434125,3365,3365,3365,3365,0
|
|
20250107,115900,36434125,3365,3365,3365,3365,0
|
|
20250107,115800,36434125,3365,3365,3365,3365,0
|
|
20250107,115700,36434125,3365,3365,3365,3365,0
|
|
20250107,115600,36434125,3365,3365,3365,3365,10
|
|
20250107,115500,36400475,3365,3365,3365,3365,0
|
|
20250107,115400,36400475,3365,3360,3365,3360,2
|
|
20250107,115300,36393750,3330,3350,3350,3330,837
|
|
20250107,115200,33600450,3375,3375,3375,3375,0
|
|
20250107,115100,33600450,3375,3375,3375,3375,0
|
|
20250107,115000,33600450,3375,3375,3375,3375,0
|
|
20250107,114900,33600450,3375,3375,3375,3375,0
|
|
20250107,114800,33600450,3375,3375,3375,3375,0
|
|
20250107,114700,33600450,3375,3375,3375,3375,0
|
|
20250107,114600,33600450,3375,3375,3375,3375,0
|
|
20250107,114500,33600450,3375,3375,3375,3375,0
|
|
20250107,114400,33600450,3375,3375,3375,3375,0
|
|
20250107,114300,33600450,3375,3375,3375,3375,0
|
|
20250107,114200,33600450,3375,3375,3375,3375,0
|
|
20250107,114100,33600450,3375,3375,3375,3375,0
|
|
20250107,114000,33600450,3375,3375,3375,3375,0
|
|
20250107,113900,33600450,3375,3375,3375,3375,0
|
|
20250107,113800,33600450,3375,3375,3375,3375,0
|
|
20250107,113700,33600450,3375,3375,3375,3370,523
|
|
20250107,113600,31835425,3375,3370,3375,3370,14
|
|
20250107,113500,31788225,3375,3375,3375,3375,0
|
|
20250107,113400,31788225,3375,3375,3375,3375,0
|
|
20250107,113300,31788225,3375,3375,3375,3350,223
|
|
20250107,113200,31040850,3375,3375,3375,3375,10
|
|
20250107,113100,31007100,3375,3355,3375,3350,422
|
|
20250107,113000,29591850,3375,3375,3375,3375,0
|
|
20250107,112900,29591850,3375,3375,3375,3375,0
|
|
20250107,112800,29591850,3375,3375,3375,3375,0
|
|
20250107,112700,29591850,3375,3375,3375,3375,0
|
|
20250107,112600,29591850,3375,3375,3375,3375,0
|
|
20250107,112500,29591850,3375,3375,3375,3375,0
|
|
20250107,112400,29591850,3375,3375,3375,3375,0
|
|
20250107,112300,29591850,3375,3375,3375,3375,0
|
|
20250107,112200,29591850,3375,3375,3375,3375,30
|
|
20250107,112100,29490600,3375,3375,3375,3375,0
|
|
20250107,112000,29490600,3375,3375,3375,3375,0
|
|
20250107,111900,29490600,3375,3375,3375,3375,0
|
|
20250107,111800,29490600,3375,3375,3375,3375,0
|
|
20250107,111700,29490600,3375,3375,3375,3375,0
|
|
20250107,111600,29490600,3375,3375,3375,3375,0
|
|
20250107,111500,29490600,3375,3375,3375,3375,0
|
|
20250107,111400,29490600,3375,3375,3375,3375,0
|
|
20250107,111300,29490600,3375,3375,3375,3375,0
|
|
20250107,111200,29490600,3375,3375,3375,3375,0
|
|
20250107,111100,29490600,3375,3375,3375,3375,0
|
|
20250107,111000,29490600,3375,3375,3375,3375,0
|
|
20250107,110900,29490600,3375,3375,3375,3375,3
|
|
20250107,110800,29480475,3370,3370,3370,3370,1
|
|
20250107,110700,29477105,3350,3350,3350,3350,1
|
|
20250107,110600,29473755,3375,3375,3375,3375,0
|
|
20250107,110500,29473755,3375,3375,3375,3375,0
|
|
20250107,110400,29473755,3375,3375,3375,3375,0
|
|
20250107,110300,29473755,3375,3375,3375,3375,0
|
|
20250107,110200,29473755,3375,3375,3375,3375,0
|
|
20250107,110100,29473755,3375,3375,3375,3375,0
|
|
20250107,110000,29473755,3375,3375,3375,3375,0
|
|
20250107,105900,29473755,3375,3375,3375,3375,2
|
|
20250107,105800,29467005,3375,3375,3375,3375,0
|
|
20250107,105700,29467005,3375,3375,3375,3375,0
|
|
20250107,105600,29467005,3375,3375,3375,3375,0
|
|
20250107,105500,29467005,3375,3375,3375,3375,1
|
|
20250107,105400,29463630,3375,3375,3375,3375,30
|
|
20250107,105300,29362380,3380,3380,3380,3380,0
|
|
20250107,105200,29362380,3380,3380,3380,3380,0
|
|
20250107,105100,29362380,3380,3360,3380,3340,636
|
|
20250107,105000,27234180,3380,3380,3380,3380,0
|
|
20250107,104900,27234180,3380,3360,3380,3340,523
|
|
20250107,104800,25476845,3340,3350,3350,3340,360
|
|
20250107,104700,24273805,3360,3360,3360,3360,0
|
|
20250107,104600,24273805,3360,3360,3360,3360,0
|
|
20250107,104500,24273805,3360,3360,3360,3360,0
|
|
20250107,104400,24273805,3360,3355,3360,3355,108
|
|
20250107,104300,23911460,3350,3360,3360,3345,167
|
|
20250107,104200,23352355,3360,3360,3360,3360,10
|
|
20250107,104100,23318755,3365,3365,3365,3365,0
|
|
20250107,104000,23318755,3365,3365,3365,3365,47
|
|
20250107,103900,23160600,3370,3370,3370,3370,0
|
|
20250107,103800,23160600,3370,3370,3370,3370,0
|
|
20250107,103700,23160600,3370,3370,3370,3370,10
|
|
20250107,103600,23126900,3370,3370,3370,3370,3
|
|
20250107,103500,23116790,3370,3370,3370,3370,111
|
|
20250107,103400,22742720,3380,3355,3380,3340,1502
|
|
20250107,103300,17719020,3350,3350,3350,3350,1
|
|
20250107,103200,17715670,3380,3380,3380,3380,10
|
|
20250107,103100,17681870,3385,3385,3385,3385,0
|
|
20250107,103000,17681870,3385,3385,3385,3385,0
|
|
20250107,102900,17681870,3385,3385,3385,3385,0
|
|
20250107,102800,17681870,3385,3355,3385,3350,1104
|
|
20250107,102700,13980310,3385,3360,3385,3360,603
|
|
20250107,102600,11954155,3380,3380,3380,3380,100
|
|
20250107,102500,11616155,3380,3380,3380,3380,0
|
|
20250107,102400,11616155,3380,3380,3380,3380,0
|
|
20250107,102300,11616155,3380,3380,3380,3380,0
|
|
20250107,102200,11616155,3380,3380,3380,3380,1000
|
|
20250107,102100,8236155,3380,3380,3380,3380,0
|
|
20250107,102000,8236155,3380,3380,3380,3380,0
|
|
20250107,101900,8236155,3380,3380,3380,3380,0
|
|
20250107,101800,8236155,3380,3380,3380,3380,0
|
|
20250107,101700,8236155,3380,3380,3380,3380,0
|
|
20250107,101600,8236155,3380,3380,3380,3380,0
|
|
20250107,101500,8236155,3380,3380,3380,3380,0
|
|
20250107,101400,8236155,3380,3380,3380,3380,0
|
|
20250107,101300,8236155,3380,3380,3380,3380,0
|
|
20250107,101200,8236155,3380,3380,3380,3380,10
|
|
20250107,101100,8202355,3380,3375,3380,3375,15
|
|
20250107,101000,8151680,3380,3380,3380,3380,0
|
|
20250107,100900,8151680,3380,3380,3380,3380,0
|
|
20250107,100800,8151680,3380,3380,3380,3380,0
|
|
20250107,100700,8151680,3380,3380,3380,3380,0
|
|
20250107,100600,8151680,3380,3380,3380,3380,2
|
|
20250107,100500,8144920,3385,3385,3385,3385,0
|
|
20250107,100400,8144920,3385,3385,3385,3385,0
|
|
20250107,100300,8144920,3385,3385,3385,3385,0
|
|
20250107,100200,8144920,3385,3385,3385,3385,0
|
|
20250107,100100,8144920,3385,3385,3385,3385,0
|
|
20250107,100000,8144920,3385,3385,3385,3385,1
|
|
20250107,095900,8141535,3385,3385,3385,3385,0
|
|
20250107,095800,8141535,3385,3375,3385,3375,2
|
|
20250107,095700,8134775,3345,3370,3370,3345,104
|
|
20250107,095600,7785475,3370,3375,3375,3370,33
|
|
20250107,095500,7674115,3370,3370,3370,3370,0
|
|
20250107,095400,7674115,3370,3375,3375,3370,20
|
|
20250107,095300,7606625,3375,3375,3375,3375,0
|
|
20250107,095200,7606625,3375,3385,3385,3375,3
|
|
20250107,095100,7596490,3385,3385,3385,3385,20
|
|
20250107,095000,7528790,3385,3385,3385,3385,0
|
|
20250107,094900,7528790,3385,3385,3385,3385,0
|
|
20250107,094800,7528790,3385,3385,3385,3385,0
|
|
20250107,094700,7528790,3385,3385,3385,3385,0
|
|
20250107,094600,7528790,3385,3385,3385,3385,0
|
|
20250107,094500,7528790,3385,3385,3385,3385,0
|
|
20250107,094400,7528790,3385,3385,3385,3385,1
|
|
20250107,094300,7525405,3385,3385,3385,3385,1
|
|
20250107,094200,7522020,3385,3365,3385,3365,184
|
|
20250107,094100,6902460,3365,3365,3365,3365,2
|
|
20250107,094000,6895730,3365,3365,3365,3365,0
|
|
20250107,093900,6895730,3365,3365,3365,3365,0
|
|
20250107,093800,6895730,3365,3365,3365,3365,2
|
|
20250107,093700,6889000,3365,3370,3370,3365,341
|
|
20250107,093600,5739980,3365,3365,3365,3365,0
|
|
20250107,093500,5739980,3365,3365,3365,3365,18
|
|
20250107,093400,5679410,3360,3365,3365,3360,2
|
|
20250107,093300,5672685,3365,3365,3365,3365,0
|
|
20250107,093200,5672685,3365,3365,3365,3365,1
|
|
20250107,093100,5669320,3360,3360,3360,3360,0
|
|
20250107,093000,5669320,3360,3365,3365,3360,57
|
|
20250107,092900,5477790,3360,3365,3365,3360,358
|
|
20250107,092800,4273300,3370,3375,3375,3370,4
|
|
20250107,092700,4259810,3385,3385,3385,3385,0
|
|
20250107,092600,4259810,3385,3385,3385,3385,29
|
|
20250107,092500,4161645,3385,3380,3385,3380,20
|
|
20250107,092400,4094035,3385,3385,3385,3385,0
|
|
20250107,092300,4094035,3385,3385,3385,3385,0
|
|
20250107,092200,4094035,3385,3385,3385,3385,0
|
|
20250107,092100,4094035,3385,3385,3385,3385,0
|
|
20250107,092000,4094035,3385,3385,3385,3385,0
|
|
20250107,091900,4094035,3385,3385,3385,3385,0
|
|
20250107,091800,4094035,3385,3385,3385,3385,0
|
|
20250107,091700,4094035,3385,3385,3385,3385,0
|
|
20250107,091600,4094035,3385,3355,3385,3355,13
|
|
20250107,091500,4050110,3395,3395,3395,3395,0
|
|
20250107,091400,4050110,3395,3345,3395,3345,251
|
|
20250107,091300,3209945,3345,3340,3375,3335,116
|
|
20250107,091200,2822535,3340,3355,3375,3340,43
|
|
20250107,091100,2678735,3385,3385,3385,3385,28
|
|
20250107,091000,2583955,3385,3385,3385,3385,0
|
|
20250107,090900,2583955,3385,3375,3385,3375,2
|
|
20250107,090800,2577195,3345,3355,3355,3345,309
|
|
20250107,090700,1543500,3355,3395,3395,3355,61
|
|
20250107,090600,1338805,3395,3350,3395,3345,128
|
|
20250107,090500,909425,3370,3370,3370,3370,0
|
|
20250107,090400,909425,3370,3370,3370,3370,0
|
|
20250107,090300,909425,3370,3365,3370,3355,196
|
|
20250107,090200,250390,3365,3375,3375,3365,41
|
|
20250107,090100,112190,3395,3395,3395,3395,2
|
|
20250107,090000,105400,3400,3400,3400,3400,31
|