599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195600,133552895,2520,2520,2520,2520,1395
|
|
20250102,195500,133552895,2520,2520,2520,2520,0
|
|
20250102,195400,133552895,2520,2520,2520,2520,0
|
|
20250102,195300,133552895,2520,2520,2520,2520,0
|
|
20250102,195200,133552895,2520,2520,2520,2520,0
|
|
20250102,195100,133552895,2520,2520,2520,2520,0
|
|
20250102,195000,133552895,2520,2520,2520,2520,0
|
|
20250102,194900,133552895,2520,2520,2520,2520,0
|
|
20250102,194800,133552895,2520,2520,2520,2520,0
|
|
20250102,194700,133552895,2520,2520,2520,2520,0
|
|
20250102,194600,133552895,2520,2520,2520,2520,0
|
|
20250102,194500,133552895,2520,2520,2520,2520,0
|
|
20250102,194400,133552895,2520,2520,2520,2520,0
|
|
20250102,194300,133552895,2520,2520,2520,2520,0
|
|
20250102,194200,133552895,2520,2520,2520,2520,0
|
|
20250102,194100,133552895,2520,2520,2520,2520,0
|
|
20250102,194000,133552895,2520,2520,2520,2520,0
|
|
20250102,193900,133552895,2520,2520,2520,2520,0
|
|
20250102,193800,133552895,2520,2520,2520,2520,0
|
|
20250102,193700,133552895,2520,2520,2520,2520,0
|
|
20250102,193600,133552895,2520,2520,2520,2520,0
|
|
20250102,193500,133552895,2520,2520,2520,2520,0
|
|
20250102,193400,133552895,2520,2520,2520,2520,0
|
|
20250102,193300,133552895,2520,2520,2520,2520,0
|
|
20250102,193200,133552895,2520,2520,2520,2520,0
|
|
20250102,193100,133552895,2520,2520,2520,2520,0
|
|
20250102,193000,133552895,2520,2520,2520,2520,0
|
|
20250102,192900,133552895,2520,2520,2520,2520,0
|
|
20250102,192800,133552895,2520,2520,2520,2520,0
|
|
20250102,192700,133552895,2520,2520,2520,2520,0
|
|
20250102,192600,133552895,2520,2520,2520,2520,1395
|
|
20250102,192500,133552895,2520,2520,2520,2520,0
|
|
20250102,192400,133552895,2520,2520,2520,2520,0
|
|
20250102,192300,133552895,2520,2520,2520,2520,0
|
|
20250102,192200,133552895,2520,2520,2520,2520,0
|
|
20250102,192100,133552895,2520,2520,2520,2520,0
|
|
20250102,192000,133552895,2520,2520,2520,2520,0
|
|
20250102,191900,133552895,2520,2520,2520,2520,0
|
|
20250102,191800,133552895,2520,2520,2520,2520,0
|
|
20250102,191700,133552895,2520,2520,2520,2520,0
|
|
20250102,191600,133552895,2520,2520,2520,2520,0
|
|
20250102,191500,133552895,2520,2520,2520,2520,0
|
|
20250102,191400,133552895,2520,2520,2520,2520,0
|
|
20250102,191300,133552895,2520,2520,2520,2520,0
|
|
20250102,191200,133552895,2520,2520,2520,2520,0
|
|
20250102,191100,133552895,2520,2520,2520,2520,0
|
|
20250102,191000,133552895,2520,2520,2520,2520,0
|
|
20250102,190900,133552895,2520,2520,2520,2520,0
|
|
20250102,190800,133552895,2520,2520,2520,2520,0
|
|
20250102,190700,133552895,2520,2520,2520,2520,0
|
|
20250102,190600,133552895,2520,2520,2520,2520,0
|
|
20250102,190500,133552895,2520,2520,2520,2520,0
|
|
20250102,190400,133552895,2520,2520,2520,2520,0
|
|
20250102,190300,133552895,2520,2520,2520,2520,0
|
|
20250102,190200,133552895,2520,2520,2520,2520,0
|
|
20250102,190100,133552895,2520,2520,2520,2520,0
|
|
20250102,190000,133552895,2520,2520,2520,2520,0
|
|
20250102,185900,133552895,2520,2520,2520,2520,0
|
|
20250102,185800,133552895,2520,2520,2520,2520,0
|
|
20250102,185700,133552895,2520,2520,2520,2520,0
|
|
20250102,185600,133552895,2520,2520,2520,2520,1395
|
|
20250102,185500,133552895,2520,2520,2520,2520,0
|
|
20250102,185400,133552895,2520,2520,2520,2520,0
|
|
20250102,185300,133552895,2520,2520,2520,2520,0
|
|
20250102,185200,133552895,2520,2520,2520,2520,0
|
|
20250102,185100,133552895,2520,2520,2520,2520,0
|
|
20250102,185000,133552895,2520,2520,2520,2520,0
|
|
20250102,184900,133552895,2520,2520,2520,2520,0
|
|
20250102,184800,133552895,2520,2520,2520,2520,0
|
|
20250102,184700,133552895,2520,2520,2520,2520,0
|
|
20250102,184600,133552895,2520,2520,2520,2520,0
|
|
20250102,184500,133552895,2520,2520,2520,2520,0
|
|
20250102,184400,133552895,2520,2520,2520,2520,0
|
|
20250102,184300,133552895,2520,2520,2520,2520,0
|
|
20250102,184200,133552895,2520,2520,2520,2520,0
|
|
20250102,184100,133552895,2520,2520,2520,2520,0
|
|
20250102,184000,133552895,2520,2520,2520,2520,0
|
|
20250102,183900,133552895,2520,2520,2520,2520,0
|
|
20250102,183800,133552895,2520,2520,2520,2520,0
|
|
20250102,183700,133552895,2520,2520,2520,2520,0
|
|
20250102,183600,133552895,2520,2520,2520,2520,0
|
|
20250102,183500,133552895,2520,2520,2520,2520,0
|
|
20250102,183400,133552895,2520,2520,2520,2520,0
|
|
20250102,183300,133552895,2520,2520,2520,2520,0
|
|
20250102,183200,133552895,2520,2520,2520,2520,0
|
|
20250102,183100,133552895,2520,2520,2520,2520,0
|
|
20250102,183000,133552895,2520,2520,2520,2520,0
|
|
20250102,182900,133552895,2520,2520,2520,2520,0
|
|
20250102,182800,133552895,2520,2520,2520,2520,0
|
|
20250102,182700,133552895,2520,2520,2520,2520,0
|
|
20250102,182600,133552895,2520,2520,2520,2520,1395
|
|
20250102,182500,133552895,2520,2520,2520,2520,0
|
|
20250102,182400,133552895,2520,2520,2520,2520,0
|
|
20250102,182300,133552895,2520,2520,2520,2520,0
|
|
20250102,182200,133552895,2520,2520,2520,2520,0
|
|
20250102,182100,133552895,2520,2520,2520,2520,0
|
|
20250102,182000,133552895,2520,2520,2520,2520,0
|
|
20250102,181900,133552895,2520,2520,2520,2520,0
|
|
20250102,181800,133552895,2520,2520,2520,2520,0
|
|
20250102,181700,133552895,2520,2520,2520,2520,0
|
|
20250102,181600,133552895,2520,2520,2520,2520,0
|
|
20250102,181500,133552895,2520,2520,2520,2520,0
|
|
20250102,181400,133552895,2520,2520,2520,2520,0
|
|
20250102,181300,133552895,2520,2520,2520,2520,0
|
|
20250102,181200,133552895,2520,2520,2520,2520,0
|
|
20250102,181100,133552895,2520,2520,2520,2520,0
|
|
20250102,181000,133552895,2520,2520,2520,2520,0
|
|
20250102,180900,133552895,2520,2520,2520,2520,0
|
|
20250102,180800,133552895,2520,2520,2520,2520,0
|
|
20250102,180700,133552895,2520,2520,2520,2520,0
|
|
20250102,180600,133552895,2520,2520,2520,2520,0
|
|
20250102,180500,133552895,2520,2520,2520,2520,0
|
|
20250102,180400,133552895,2520,2520,2520,2520,0
|
|
20250102,180300,133552895,2520,2520,2520,2520,0
|
|
20250102,180200,133552895,2520,2520,2520,2520,0
|
|
20250102,180100,133552895,2520,2520,2520,2520,0
|
|
20250102,180000,133552895,2520,2520,2520,2520,0
|
|
20250102,175900,133552895,2520,2520,2520,2520,0
|
|
20250102,175800,133552895,2520,2520,2520,2520,0
|
|
20250102,175700,133552895,2520,2520,2520,2520,0
|
|
20250102,175600,133552895,2520,2520,2520,2520,1395
|
|
20250102,175500,133552895,2520,2520,2520,2520,0
|
|
20250102,175400,133552895,2520,2520,2520,2520,0
|
|
20250102,175300,133552895,2520,2520,2520,2520,0
|
|
20250102,175200,133552895,2520,2520,2520,2520,0
|
|
20250102,175100,133552895,2520,2520,2520,2520,0
|
|
20250102,175000,133552895,2520,2520,2520,2520,0
|
|
20250102,174900,133552895,2520,2520,2520,2520,0
|
|
20250102,174800,133552895,2520,2520,2520,2520,0
|
|
20250102,174700,133552895,2520,2520,2520,2520,0
|
|
20250102,174600,133552895,2520,2520,2520,2520,0
|
|
20250102,174500,133552895,2520,2520,2520,2520,0
|
|
20250102,174400,133552895,2520,2520,2520,2520,0
|
|
20250102,174300,133552895,2520,2520,2520,2520,0
|
|
20250102,174200,133552895,2520,2520,2520,2520,0
|
|
20250102,174100,133552895,2520,2520,2520,2520,0
|
|
20250102,174000,133552895,2520,2520,2520,2520,0
|
|
20250102,173900,133552895,2520,2520,2520,2520,0
|
|
20250102,173800,133552895,2520,2520,2520,2520,0
|
|
20250102,173700,133552895,2520,2520,2520,2520,0
|
|
20250102,173600,133552895,2520,2520,2520,2520,0
|
|
20250102,173500,133552895,2520,2520,2520,2520,0
|
|
20250102,173400,133552895,2520,2520,2520,2520,0
|
|
20250102,173300,133552895,2520,2520,2520,2520,0
|
|
20250102,173200,133552895,2520,2520,2520,2520,0
|
|
20250102,173100,133552895,2520,2520,2520,2520,0
|
|
20250102,173000,133552895,2520,2520,2520,2520,0
|
|
20250102,172900,133552895,2520,2520,2520,2520,0
|
|
20250102,172800,133552895,2520,2520,2520,2520,0
|
|
20250102,172700,133552895,2520,2520,2520,2520,0
|
|
20250102,172600,133552895,2520,2520,2520,2520,1395
|
|
20250102,172500,133552895,2520,2520,2520,2520,0
|
|
20250102,172400,133552895,2520,2520,2520,2520,0
|
|
20250102,172300,133552895,2520,2520,2520,2520,0
|
|
20250102,172200,133552895,2520,2520,2520,2520,0
|
|
20250102,172100,133552895,2520,2520,2520,2520,0
|
|
20250102,172000,133552895,2520,2520,2520,2520,0
|
|
20250102,171900,133552895,2520,2520,2520,2520,0
|
|
20250102,171800,133552895,2520,2520,2520,2520,0
|
|
20250102,171700,133552895,2520,2520,2520,2520,0
|
|
20250102,171600,133552895,2520,2520,2520,2520,0
|
|
20250102,171500,133552895,2520,2520,2520,2520,0
|
|
20250102,171400,133552895,2520,2520,2520,2520,0
|
|
20250102,171300,133552895,2520,2520,2520,2520,0
|
|
20250102,171200,133552895,2520,2520,2520,2520,0
|
|
20250102,171100,133552895,2520,2520,2520,2520,0
|
|
20250102,171000,133552895,2520,2520,2520,2520,0
|
|
20250102,170900,133552895,2520,2520,2520,2520,0
|
|
20250102,170800,133552895,2520,2520,2520,2520,0
|
|
20250102,170700,133552895,2520,2520,2520,2520,0
|
|
20250102,170600,133552895,2520,2520,2520,2520,0
|
|
20250102,170500,133552895,2520,2520,2520,2520,0
|
|
20250102,170400,133552895,2520,2520,2520,2520,0
|
|
20250102,170300,133552895,2520,2520,2520,2520,0
|
|
20250102,170200,133552895,2520,2520,2520,2520,0
|
|
20250102,170100,133552895,2520,2520,2520,2520,0
|
|
20250102,170000,133552895,2520,2520,2520,2520,0
|
|
20250102,165900,133552895,2520,2520,2520,2520,0
|
|
20250102,165800,133552895,2520,2520,2520,2520,0
|
|
20250102,165700,133552895,2520,2520,2520,2520,0
|
|
20250102,165600,133552895,2520,2520,2520,2520,1395
|
|
20250102,165500,133552895,2520,2520,2520,2520,0
|
|
20250102,165400,133552895,2520,2520,2520,2520,0
|
|
20250102,165300,133552895,2520,2520,2520,2520,0
|
|
20250102,165200,133552895,2520,2520,2520,2520,0
|
|
20250102,165100,133552895,2520,2520,2520,2520,0
|
|
20250102,165000,133552895,2520,2520,2520,2520,0
|
|
20250102,164900,133552895,2520,2520,2520,2520,0
|
|
20250102,164800,133552895,2520,2520,2520,2520,0
|
|
20250102,164700,133552895,2520,2520,2520,2520,0
|
|
20250102,164600,133552895,2520,2520,2520,2520,0
|
|
20250102,164500,133552895,2520,2520,2520,2520,0
|
|
20250102,164400,133552895,2520,2520,2520,2520,0
|
|
20250102,164300,133552895,2520,2520,2520,2520,0
|
|
20250102,164200,133552895,2520,2520,2520,2520,0
|
|
20250102,164100,133552895,2520,2520,2520,2520,0
|
|
20250102,164000,133552895,2520,2520,2520,2520,0
|
|
20250102,163900,133552895,2520,2520,2520,2520,0
|
|
20250102,163800,133552895,2520,2520,2520,2520,0
|
|
20250102,163700,133552895,2520,2520,2520,2520,0
|
|
20250102,163600,133552895,2520,2520,2520,2520,0
|
|
20250102,163500,133552895,2520,2520,2520,2520,0
|
|
20250102,163400,133552895,2520,2520,2520,2520,0
|
|
20250102,163300,133552895,2520,2520,2520,2520,0
|
|
20250102,163200,133552895,2520,2520,2520,2520,0
|
|
20250102,163100,133552895,2520,2520,2520,2520,0
|
|
20250102,163000,133552895,2520,2520,2520,2520,0
|
|
20250102,162900,133552895,2520,2520,2520,2520,0
|
|
20250102,162800,133552895,2520,2520,2520,2520,0
|
|
20250102,162700,133552895,2520,2520,2520,2520,0
|
|
20250102,162600,133552895,2520,2520,2520,2520,1395
|
|
20250102,162500,133552895,2520,2520,2520,2520,0
|
|
20250102,162400,133552895,2520,2520,2520,2520,0
|
|
20250102,162300,133552895,2520,2520,2520,2520,0
|
|
20250102,162200,133552895,2520,2520,2520,2520,0
|
|
20250102,162100,133552895,2520,2520,2520,2520,0
|
|
20250102,162000,133552895,2520,2520,2520,2520,0
|
|
20250102,161900,133552895,2520,2520,2520,2520,0
|
|
20250102,161800,133552895,2520,2520,2520,2520,0
|
|
20250102,161700,133552895,2520,2520,2520,2520,0
|
|
20250102,161600,133552895,2520,2520,2520,2520,0
|
|
20250102,161500,133552895,2520,2520,2520,2520,0
|
|
20250102,161400,133552895,2520,2520,2520,2520,0
|
|
20250102,161300,133552895,2520,2520,2520,2520,0
|
|
20250102,161200,133552895,2520,2520,2520,2520,0
|
|
20250102,161100,133552895,2520,2520,2520,2520,0
|
|
20250102,161000,133552895,2520,2520,2520,2520,0
|
|
20250102,160900,133552895,2520,2520,2520,2520,0
|
|
20250102,160800,133552895,2520,2520,2520,2520,0
|
|
20250102,160700,133552895,2520,2520,2520,2520,0
|
|
20250102,160600,133552895,2520,2520,2520,2520,0
|
|
20250102,160500,133552895,2520,2520,2520,2520,0
|
|
20250102,160400,133552895,2520,2520,2520,2520,0
|
|
20250102,160300,133552895,2520,2520,2520,2520,0
|
|
20250102,160200,133552895,2520,2520,2520,2520,0
|
|
20250102,160100,133552895,2520,2520,2520,2520,0
|
|
20250102,160000,133552895,2520,2520,2520,2520,0
|
|
20250102,155900,133552895,2520,2520,2520,2520,0
|
|
20250102,155800,133552895,2520,2520,2520,2520,0
|
|
20250102,155700,133552895,2520,2520,2520,2520,0
|
|
20250102,155600,133552895,2520,2520,2520,2520,1395
|
|
20250102,155500,133552895,2520,2520,2520,2520,0
|
|
20250102,155400,133552895,2520,2520,2520,2520,0
|
|
20250102,155300,133552895,2520,2520,2520,2520,0
|
|
20250102,155200,133552895,2520,2520,2520,2520,0
|
|
20250102,155100,133552895,2520,2520,2520,2520,0
|
|
20250102,155000,133552895,2520,2520,2520,2520,0
|
|
20250102,154900,133552895,2520,2520,2520,2520,0
|
|
20250102,154800,133552895,2520,2520,2520,2520,0
|
|
20250102,154700,133552895,2520,2520,2520,2520,0
|
|
20250102,154600,133552895,2520,2520,2520,2520,0
|
|
20250102,154500,133552895,2520,2520,2520,2520,0
|
|
20250102,154400,133552895,2520,2520,2520,2520,0
|
|
20250102,154300,133552895,2520,2520,2520,2520,0
|
|
20250102,154200,133552895,2520,2520,2520,2520,0
|
|
20250102,154100,133552895,2520,2520,2520,2520,0
|
|
20250102,154000,133552895,2520,2520,2520,2520,0
|
|
20250102,153900,133552895,2520,2520,2520,2520,0
|
|
20250102,153800,133552895,2520,2520,2520,2520,0
|
|
20250102,153700,133552895,2520,2520,2520,2520,0
|
|
20250102,153600,133552895,2520,2520,2520,2520,0
|
|
20250102,153500,133552895,2520,2520,2520,2520,0
|
|
20250102,153400,133552895,2520,2520,2520,2520,0
|
|
20250102,153300,133552895,2520,2520,2520,2520,0
|
|
20250102,153200,133552895,2520,2520,2520,2520,0
|
|
20250102,153100,133552895,2520,2520,2520,2520,0
|
|
20250102,153000,133552895,2520,2520,2520,2520,1395
|
|
20250102,152900,130037495,2520,2520,2520,2520,0
|
|
20250102,152800,130037495,2520,2520,2520,2520,0
|
|
20250102,152700,130037495,2520,2520,2520,2520,0
|
|
20250102,152600,130037495,2520,2520,2520,2520,0
|
|
20250102,152500,130037495,2520,2520,2520,2520,0
|
|
20250102,152400,130037495,2520,2520,2520,2520,0
|
|
20250102,152300,130037495,2520,2520,2520,2520,0
|
|
20250102,152200,130037495,2520,2520,2520,2520,0
|
|
20250102,152100,130037495,2520,2520,2520,2520,0
|
|
20250102,152000,130037495,2520,2520,2520,2520,0
|
|
20250102,151900,130037495,2520,2530,2530,2520,59
|
|
20250102,151800,129888570,2520,2520,2520,2520,0
|
|
20250102,151700,129888570,2520,2520,2520,2520,34
|
|
20250102,151600,129802890,2520,2540,2540,2520,203
|
|
20250102,151500,129290690,2520,2520,2520,2520,0
|
|
20250102,151400,129290690,2520,2520,2520,2520,51
|
|
20250102,151300,129162170,2540,2540,2540,2540,10
|
|
20250102,151200,129136770,2540,2540,2540,2540,0
|
|
20250102,151100,129136770,2540,2520,2540,2520,44
|
|
20250102,151000,129025090,2535,2535,2535,2535,91
|
|
20250102,150900,128794405,2520,2535,2535,2520,42
|
|
20250102,150800,128687950,2535,2520,2535,2520,39
|
|
20250102,150700,128589100,2540,2540,2540,2540,0
|
|
20250102,150600,128589100,2540,2540,2540,2540,0
|
|
20250102,150500,128589100,2540,2535,2540,2535,475
|
|
20250102,150400,127384215,2535,2535,2535,2535,30
|
|
20250102,150300,127308165,2515,2515,2515,2515,1
|
|
20250102,150200,127305650,2515,2515,2515,2515,1
|
|
20250102,150100,127303135,2515,2515,2515,2515,1
|
|
20250102,150000,127300620,2535,2535,2535,2535,27
|
|
20250102,145900,127232175,2515,2515,2515,2515,136
|
|
20250102,145800,126890135,2515,2515,2515,2515,31
|
|
20250102,145700,126812170,2535,2535,2535,2535,150
|
|
20250102,145600,126431920,2535,2535,2535,2535,0
|
|
20250102,145500,126431920,2535,2535,2535,2535,0
|
|
20250102,145400,126431920,2535,2535,2535,2535,0
|
|
20250102,145300,126431920,2535,2535,2535,2535,2
|
|
20250102,145200,126426850,2530,2530,2535,2530,30
|
|
20250102,145100,126350855,2520,2535,2535,2520,3
|
|
20250102,145000,126343265,2515,2515,2515,2515,101
|
|
20250102,144900,126089250,2520,2520,2520,2520,0
|
|
20250102,144800,126089250,2520,2515,2520,2515,119
|
|
20250102,144700,125789960,2515,2515,2515,2515,1
|
|
20250102,144600,125787445,2520,2520,2520,2520,0
|
|
20250102,144500,125787445,2520,2520,2520,2520,200
|
|
20250102,144400,125283445,2520,2520,2520,2520,1
|
|
20250102,144300,125280925,2525,2525,2525,2525,0
|
|
20250102,144200,125280925,2525,2525,2525,2525,326
|
|
20250102,144100,124457775,2535,2535,2535,2535,20
|
|
20250102,144000,124407075,2535,2535,2535,2535,40
|
|
20250102,143900,124305675,2525,2525,2525,2525,50
|
|
20250102,143800,124179425,2525,2530,2535,2525,188
|
|
20250102,143700,123704365,2530,2530,2530,2530,246
|
|
20250102,143600,123081985,2530,2530,2530,2530,1
|
|
20250102,143500,123079455,2535,2535,2535,2535,0
|
|
20250102,143400,123079455,2535,2535,2535,2535,0
|
|
20250102,143300,123079455,2535,2530,2535,2530,14
|
|
20250102,143200,123043975,2540,2535,2540,2535,30
|
|
20250102,143100,122967785,2540,2535,2540,2535,38
|
|
20250102,143000,122871315,2530,2520,2530,2520,110
|
|
20250102,142900,122593030,2525,2520,2525,2520,33
|
|
20250102,142800,122509860,2525,2525,2525,2525,10
|
|
20250102,142700,122484610,2520,2520,2520,2520,0
|
|
20250102,142600,122484610,2520,2520,2520,2520,1
|
|
20250102,142500,122482090,2530,2530,2530,2530,4
|
|
20250102,142400,122471970,2530,2530,2530,2530,2
|
|
20250102,142300,122466910,2535,2530,2535,2530,45
|
|
20250102,142200,122352840,2530,2530,2530,2530,382
|
|
20250102,142100,121386380,2545,2540,2545,2540,393
|
|
20250102,142000,120387840,2525,2525,2525,2525,0
|
|
20250102,141900,120387840,2525,2525,2525,2525,14
|
|
20250102,141800,120352490,2540,2540,2540,2540,1337
|
|
20250102,141700,116956510,2540,2540,2540,2540,821
|
|
20250102,141600,114871170,2540,2515,2550,2515,3258
|
|
20250102,141500,106608080,2520,2520,2520,2520,0
|
|
20250102,141400,106608080,2520,2520,2520,2520,0
|
|
20250102,141300,106608080,2520,2520,2520,2520,0
|
|
20250102,141200,106608080,2520,2510,2520,2510,804
|
|
20250102,141100,104586925,2505,2505,2505,2505,6
|
|
20250102,141000,104571895,2505,2505,2510,2505,5
|
|
20250102,140900,104559355,2505,2505,2505,2505,1510
|
|
20250102,140800,100776805,2505,2505,2505,2505,75
|
|
20250102,140700,100588930,2505,2500,2505,2500,225
|
|
20250102,140600,100025330,2500,2500,2500,2500,24
|
|
20250102,140500,99965330,2500,2500,2500,2500,60
|
|
20250102,140400,99815330,2500,2500,2500,2500,1000
|
|
20250102,140300,97315330,2500,2500,2500,2500,0
|
|
20250102,140200,97315330,2500,2500,2500,2500,0
|
|
20250102,140100,97315330,2500,2485,2500,2485,645
|
|
20250102,140000,95707075,2485,2480,2485,2480,235
|
|
20250102,135900,95124270,2495,2490,2495,2490,405
|
|
20250102,135800,94115815,2480,2490,2490,2480,2
|
|
20250102,135700,94110845,2495,2495,2495,2495,0
|
|
20250102,135600,94110845,2495,2495,2495,2495,0
|
|
20250102,135500,94110845,2495,2495,2495,2495,0
|
|
20250102,135400,94110845,2495,2495,2495,2495,0
|
|
20250102,135300,94110845,2495,2495,2495,2495,0
|
|
20250102,135200,94110845,2495,2495,2495,2495,0
|
|
20250102,135100,94110845,2495,2495,2495,2495,0
|
|
20250102,135000,94110845,2495,2495,2495,2495,3
|
|
20250102,134900,94103360,2495,2495,2495,2495,0
|
|
20250102,134800,94103360,2495,2495,2495,2495,0
|
|
20250102,134700,94103360,2495,2495,2495,2495,20
|
|
20250102,134600,94053460,2495,2490,2495,2490,54
|
|
20250102,134500,93918755,2490,2490,2490,2490,4
|
|
20250102,134400,93908795,2490,2490,2490,2490,6
|
|
20250102,134300,93893855,2490,2490,2490,2490,4
|
|
20250102,134200,93883895,2490,2490,2490,2490,1
|
|
20250102,134100,93881405,2490,2490,2490,2490,0
|
|
20250102,134000,93881405,2490,2485,2490,2485,245
|
|
20250102,133900,93271365,2485,2485,2485,2485,1
|
|
20250102,133800,93268880,2485,2485,2485,2485,4
|
|
20250102,133700,93258940,2485,2485,2485,2485,3
|
|
20250102,133600,93251485,2485,2485,2485,2485,1
|
|
20250102,133500,93249000,2485,2485,2485,2485,3
|
|
20250102,133400,93241545,2485,2485,2485,2485,1
|
|
20250102,133300,93239060,2485,2485,2485,2485,0
|
|
20250102,133200,93239060,2485,2485,2485,2485,0
|
|
20250102,133100,93239060,2485,2485,2485,2485,2
|
|
20250102,133000,93234090,2485,2485,2485,2485,0
|
|
20250102,132900,93234090,2485,2485,2485,2485,58
|
|
20250102,132800,93089960,2485,2485,2485,2485,1
|
|
20250102,132700,93087475,2485,2485,2485,2485,2
|
|
20250102,132600,93082505,2480,2480,2480,2480,0
|
|
20250102,132500,93082505,2480,2480,2480,2480,0
|
|
20250102,132400,93082505,2480,2480,2480,2480,294
|
|
20250102,132300,92353385,2480,2480,2480,2480,0
|
|
20250102,132200,92353385,2480,2480,2480,2480,0
|
|
20250102,132100,92353385,2480,2480,2480,2480,1
|
|
20250102,132000,92350905,2480,2480,2480,2480,0
|
|
20250102,131900,92350905,2480,2480,2480,2480,0
|
|
20250102,131800,92350905,2480,2480,2480,2480,0
|
|
20250102,131700,92350905,2480,2480,2480,2480,1
|
|
20250102,131600,92348425,2490,2490,2490,2490,0
|
|
20250102,131500,92348425,2490,2490,2490,2490,0
|
|
20250102,131400,92348425,2490,2490,2490,2490,0
|
|
20250102,131300,92348425,2490,2490,2490,2490,0
|
|
20250102,131200,92348425,2490,2490,2490,2490,0
|
|
20250102,131100,92348425,2490,2490,2490,2490,50
|
|
20250102,131000,92223925,2480,2480,2480,2480,0
|
|
20250102,130900,92223925,2480,2480,2480,2480,2329
|
|
20250102,130800,86448005,2475,2475,2475,2475,413
|
|
20250102,130700,85425830,2475,2475,2475,2475,114
|
|
20250102,130600,85143680,2480,2480,2480,2480,0
|
|
20250102,130500,85143680,2480,2480,2480,2480,0
|
|
20250102,130400,85143680,2480,2480,2480,2480,1
|
|
20250102,130300,85141200,2475,2475,2475,2475,33
|
|
20250102,130200,85059525,2480,2480,2480,2480,1
|
|
20250102,130100,85057045,2480,2480,2480,2480,0
|
|
20250102,130000,85057045,2480,2480,2480,2480,0
|
|
20250102,125900,85057045,2480,2480,2480,2480,0
|
|
20250102,125800,85057045,2480,2480,2480,2480,685
|
|
20250102,125700,83358245,2480,2480,2480,2480,0
|
|
20250102,125600,83358245,2480,2480,2480,2480,0
|
|
20250102,125500,83358245,2480,2480,2480,2480,1
|
|
20250102,125400,83355765,2480,2480,2480,2480,1
|
|
20250102,125300,83353285,2500,2500,2500,2500,0
|
|
20250102,125200,83353285,2500,2500,2500,2500,0
|
|
20250102,125100,83353285,2500,2500,2500,2500,0
|
|
20250102,125000,83353285,2500,2500,2500,2500,1
|
|
20250102,124900,83350785,2480,2480,2480,2480,1
|
|
20250102,124800,83348305,2480,2480,2480,2480,0
|
|
20250102,124700,83348305,2480,2480,2480,2480,0
|
|
20250102,124600,83348305,2480,2480,2480,2480,0
|
|
20250102,124500,83348305,2480,2480,2480,2480,0
|
|
20250102,124400,83348305,2480,2480,2480,2480,0
|
|
20250102,124300,83348305,2480,2480,2480,2480,0
|
|
20250102,124200,83348305,2480,2480,2480,2480,0
|
|
20250102,124100,83348305,2480,2480,2480,2480,175
|
|
20250102,124000,82914305,2480,2480,2480,2480,1
|
|
20250102,123900,82911825,2480,2480,2480,2480,0
|
|
20250102,123800,82911825,2480,2480,2480,2480,0
|
|
20250102,123700,82911825,2480,2480,2480,2480,0
|
|
20250102,123600,82911825,2480,2480,2480,2480,2
|
|
20250102,123500,82906865,2485,2485,2485,2485,300
|
|
20250102,123400,82161365,2485,2485,2485,2485,0
|
|
20250102,123300,82161365,2485,2485,2485,2485,0
|
|
20250102,123200,82161365,2485,2500,2500,2485,149
|
|
20250102,123100,81789590,2500,2500,2500,2500,0
|
|
20250102,123000,81789590,2500,2500,2500,2500,1
|
|
20250102,122900,81787090,2495,2495,2495,2495,1
|
|
20250102,122800,81784595,2490,2490,2490,2490,0
|
|
20250102,122700,81784595,2490,2490,2490,2490,0
|
|
20250102,122600,81784595,2490,2490,2490,2490,1
|
|
20250102,122500,81782105,2490,2490,2490,2490,12
|
|
20250102,122400,81752225,2500,2500,2500,2500,0
|
|
20250102,122300,81752225,2500,2500,2500,2500,3
|
|
20250102,122200,81744725,2500,2500,2500,2500,0
|
|
20250102,122100,81744725,2500,2500,2500,2500,0
|
|
20250102,122000,81744725,2500,2500,2500,2500,0
|
|
20250102,121900,81744725,2500,2500,2500,2500,77
|
|
20250102,121800,81552225,2490,2490,2490,2490,0
|
|
20250102,121700,81552225,2490,2490,2490,2490,0
|
|
20250102,121600,81552225,2490,2490,2490,2490,6
|
|
20250102,121500,81537285,2490,2490,2490,2490,0
|
|
20250102,121400,81537285,2490,2490,2490,2490,0
|
|
20250102,121300,81537285,2490,2490,2490,2490,0
|
|
20250102,121200,81537285,2490,2490,2490,2490,1
|
|
20250102,121100,81534795,2500,2500,2500,2500,0
|
|
20250102,121000,81534795,2500,2500,2500,2500,0
|
|
20250102,120900,81534795,2500,2500,2500,2500,1
|
|
20250102,120800,81532295,2490,2490,2490,2490,0
|
|
20250102,120700,81532295,2490,2490,2490,2490,0
|
|
20250102,120600,81532295,2490,2490,2490,2490,21
|
|
20250102,120500,81480005,2490,2490,2490,2490,1
|
|
20250102,120400,81477515,2490,2490,2490,2490,567
|
|
20250102,120300,80065685,2490,2490,2490,2490,250
|
|
20250102,120200,79443185,2490,2490,2490,2490,0
|
|
20250102,120100,79443185,2490,2490,2490,2490,0
|
|
20250102,120000,79443185,2490,2490,2490,2490,1
|
|
20250102,115900,79440695,2505,2505,2505,2505,0
|
|
20250102,115800,79440695,2505,2505,2505,2505,0
|
|
20250102,115700,79440695,2505,2505,2505,2505,0
|
|
20250102,115600,79440695,2505,2505,2505,2505,0
|
|
20250102,115500,79440695,2505,2505,2505,2505,0
|
|
20250102,115400,79440695,2505,2505,2505,2505,0
|
|
20250102,115300,79440695,2505,2500,2505,2500,2136
|
|
20250102,115200,74099695,2485,2485,2485,2485,1
|
|
20250102,115100,74097210,2485,2485,2485,2485,0
|
|
20250102,115000,74097210,2485,2485,2485,2485,0
|
|
20250102,114900,74097210,2485,2485,2485,2485,0
|
|
20250102,114800,74097210,2485,2485,2485,2485,0
|
|
20250102,114700,74097210,2485,2485,2485,2485,24
|
|
20250102,114600,74037570,2500,2500,2500,2500,80
|
|
20250102,114500,73837570,2485,2485,2485,2485,2
|
|
20250102,114400,73832600,2490,2490,2490,2490,0
|
|
20250102,114300,73832600,2490,2490,2490,2490,0
|
|
20250102,114200,73832600,2490,2490,2490,2490,0
|
|
20250102,114100,73832600,2490,2490,2490,2490,0
|
|
20250102,114000,73832600,2490,2490,2490,2490,100
|
|
20250102,113900,73583600,2490,2490,2490,2490,72
|
|
20250102,113800,73404320,2500,2500,2500,2500,0
|
|
20250102,113700,73404320,2500,2500,2500,2500,1
|
|
20250102,113600,73401820,2490,2490,2490,2490,0
|
|
20250102,113500,73401820,2490,2490,2490,2490,0
|
|
20250102,113400,73401820,2490,2490,2490,2490,0
|
|
20250102,113300,73401820,2490,2490,2490,2490,100
|
|
20250102,113200,73152820,2495,2495,2495,2495,0
|
|
20250102,113100,73152820,2495,2500,2500,2495,41
|
|
20250102,113000,73050520,2495,2500,2500,2495,201
|
|
20250102,112900,72549020,2500,2500,2500,2500,2031
|
|
20250102,112800,67471520,2510,2510,2510,2510,0
|
|
20250102,112700,67471520,2510,2510,2510,2510,6
|
|
20250102,112600,67456460,2510,2510,2510,2510,0
|
|
20250102,112500,67456460,2510,2510,2510,2510,5
|
|
20250102,112400,67443910,2505,2500,2505,2500,1075
|
|
20250102,112300,64754905,2500,2505,2505,2500,31
|
|
20250102,112200,64677400,2510,2510,2510,2510,30
|
|
20250102,112100,64602100,2505,2505,2505,2505,1
|
|
20250102,112000,64599595,2515,2515,2515,2515,1
|
|
20250102,111900,64597080,2505,2505,2505,2505,55
|
|
20250102,111800,64459305,2500,2500,2500,2500,0
|
|
20250102,111700,64459305,2500,2495,2500,2495,633
|
|
20250102,111600,62879745,2495,2510,2510,2495,3415
|
|
20250102,111500,54329235,2515,2515,2515,2515,111
|
|
20250102,111400,54050070,2520,2520,2520,2520,2
|
|
20250102,111300,54045030,2520,2520,2520,2520,62
|
|
20250102,111200,53888790,2520,2515,2520,2515,354
|
|
20250102,111100,52996875,2515,2515,2515,2515,70
|
|
20250102,111000,52820825,2515,2500,2535,2500,7488
|
|
20250102,110900,33993870,2500,2470,2500,2470,3815
|
|
20250102,110800,24504700,2470,2470,2470,2470,0
|
|
20250102,110700,24504700,2470,2470,2470,2470,0
|
|
20250102,110600,24504700,2470,2470,2470,2470,0
|
|
20250102,110500,24504700,2470,2470,2470,2470,1
|
|
20250102,110400,24502230,2455,2455,2455,2455,301
|
|
20250102,110300,23763275,2455,2455,2455,2455,0
|
|
20250102,110200,23763275,2455,2455,2455,2455,55
|
|
20250102,110100,23628250,2470,2470,2470,2470,0
|
|
20250102,110000,23628250,2470,2470,2470,2470,0
|
|
20250102,105900,23628250,2470,2470,2470,2470,0
|
|
20250102,105800,23628250,2470,2470,2470,2470,3
|
|
20250102,105700,23620840,2470,2470,2470,2470,0
|
|
20250102,105600,23620840,2470,2470,2470,2470,0
|
|
20250102,105500,23620840,2470,2470,2470,2470,5
|
|
20250102,105400,23608490,2470,2470,2470,2470,0
|
|
20250102,105300,23608490,2470,2470,2470,2470,3
|
|
20250102,105200,23601080,2470,2465,2470,2465,202
|
|
20250102,105100,23103145,2455,2455,2455,2455,0
|
|
20250102,105000,23103145,2455,2455,2455,2455,0
|
|
20250102,104900,23103145,2455,2455,2455,2455,0
|
|
20250102,104800,23103145,2455,2455,2455,2455,0
|
|
20250102,104700,23103145,2455,2455,2455,2455,0
|
|
20250102,104600,23103145,2455,2455,2455,2455,9
|
|
20250102,104500,23081050,2460,2460,2460,2460,210
|
|
20250102,104400,22564450,2460,2460,2460,2460,2
|
|
20250102,104300,22559530,2470,2470,2470,2470,2
|
|
20250102,104200,22554590,2470,2470,2470,2470,820
|
|
20250102,104100,20529190,2460,2460,2460,2460,0
|
|
20250102,104000,20529190,2460,2460,2460,2460,0
|
|
20250102,103900,20529190,2460,2460,2460,2460,0
|
|
20250102,103800,20529190,2460,2460,2460,2460,0
|
|
20250102,103700,20529190,2460,2460,2460,2460,0
|
|
20250102,103600,20529190,2460,2460,2460,2460,0
|
|
20250102,103500,20529190,2460,2460,2460,2460,57
|
|
20250102,103400,20388970,2475,2475,2475,2475,0
|
|
20250102,103300,20388970,2475,2475,2475,2475,0
|
|
20250102,103200,20388970,2475,2475,2475,2475,0
|
|
20250102,103100,20388970,2475,2475,2475,2475,0
|
|
20250102,103000,20388970,2475,2475,2475,2475,0
|
|
20250102,102900,20388970,2475,2475,2475,2475,0
|
|
20250102,102800,20388970,2475,2475,2475,2475,0
|
|
20250102,102700,20388970,2475,2475,2475,2475,2
|
|
20250102,102600,20384020,2470,2470,2470,2470,0
|
|
20250102,102500,20384020,2470,2470,2470,2470,0
|
|
20250102,102400,20384020,2470,2470,2470,2470,0
|
|
20250102,102300,20384020,2470,2470,2470,2470,84
|
|
20250102,102200,20176540,2450,2450,2450,2450,7
|
|
20250102,102100,20159390,2450,2450,2450,2450,0
|
|
20250102,102000,20159390,2450,2465,2465,2450,2000
|
|
20250102,101900,15244390,2465,2465,2465,2465,0
|
|
20250102,101800,15244390,2465,2465,2465,2465,0
|
|
20250102,101700,15244390,2465,2465,2465,2465,916
|
|
20250102,101600,12986450,2470,2450,2470,2450,1193
|
|
20250102,101500,10059770,2460,2460,2460,2460,0
|
|
20250102,101400,10059770,2460,2460,2460,2460,0
|
|
20250102,101300,10059770,2460,2445,2460,2445,884
|
|
20250102,101200,7887175,2445,2450,2460,2445,1434
|
|
20250102,101100,4370540,2470,2465,2470,2465,821
|
|
20250102,101000,2346745,2450,2450,2450,2450,91
|
|
20250102,100900,2123795,2465,2465,2465,2465,0
|
|
20250102,100800,2123795,2465,2465,2465,2465,0
|
|
20250102,100700,2123795,2465,2465,2465,2465,0
|
|
20250102,100600,2123795,2465,2465,2465,2465,0
|
|
20250102,100500,2123795,2465,2465,2465,2465,409
|
|
20250102,100400,1115610,2450,2450,2450,2450,3
|
|
20250102,100300,1108260,2450,2450,2450,2450,110
|
|
20250102,100200,838760,2450,2450,2450,2450,0
|
|
20250102,100100,838760,2450,2460,2460,2450,14
|
|
20250102,100000,804420,2460,2460,2460,2460,327
|