673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201000,190031700,3810,3810,3810,3810,567
|
|
20250107,200900,190031700,3810,3810,3810,3810,0
|
|
20250107,200800,190031700,3810,3810,3810,3810,0
|
|
20250107,200700,190031700,3810,3810,3810,3810,0
|
|
20250107,200600,190031700,3810,3810,3810,3810,0
|
|
20250107,200500,190031700,3810,3810,3810,3810,0
|
|
20250107,200400,190031700,3810,3810,3810,3810,0
|
|
20250107,200300,190031700,3810,3810,3810,3810,0
|
|
20250107,200200,190031700,3810,3810,3810,3810,0
|
|
20250107,200100,190031700,3810,3810,3810,3810,0
|
|
20250107,200000,190031700,3810,3810,3810,3810,0
|
|
20250107,195900,190031700,3810,3810,3810,3810,0
|
|
20250107,195800,190031700,3810,3810,3810,3810,0
|
|
20250107,195700,190031700,3810,3810,3810,3810,0
|
|
20250107,195600,190031700,3810,3810,3810,3810,0
|
|
20250107,195500,190031700,3810,3810,3810,3810,0
|
|
20250107,195400,190031700,3810,3810,3810,3810,0
|
|
20250107,195300,190031700,3810,3810,3810,3810,0
|
|
20250107,195200,190031700,3810,3810,3810,3810,0
|
|
20250107,195100,190031700,3810,3810,3810,3810,0
|
|
20250107,195000,190031700,3810,3810,3810,3810,0
|
|
20250107,194900,190031700,3810,3810,3810,3810,0
|
|
20250107,194800,190031700,3810,3810,3810,3810,0
|
|
20250107,194700,190031700,3810,3810,3810,3810,0
|
|
20250107,194600,190031700,3810,3810,3810,3810,0
|
|
20250107,194500,190031700,3810,3810,3810,3810,0
|
|
20250107,194400,190031700,3810,3810,3810,3810,0
|
|
20250107,194300,190031700,3810,3810,3810,3810,0
|
|
20250107,194200,190031700,3810,3810,3810,3810,0
|
|
20250107,194100,190031700,3810,3810,3810,3810,0
|
|
20250107,194000,190031700,3810,3810,3810,3810,567
|
|
20250107,193900,190031700,3810,3810,3810,3810,0
|
|
20250107,193800,190031700,3810,3810,3810,3810,0
|
|
20250107,193700,190031700,3810,3810,3810,3810,0
|
|
20250107,193600,190031700,3810,3810,3810,3810,0
|
|
20250107,193500,190031700,3810,3810,3810,3810,0
|
|
20250107,193400,190031700,3810,3810,3810,3810,0
|
|
20250107,193300,190031700,3810,3810,3810,3810,0
|
|
20250107,193200,190031700,3810,3810,3810,3810,0
|
|
20250107,193100,190031700,3810,3810,3810,3810,0
|
|
20250107,193000,190031700,3810,3810,3810,3810,0
|
|
20250107,192900,190031700,3810,3810,3810,3810,0
|
|
20250107,192800,190031700,3810,3810,3810,3810,0
|
|
20250107,192700,190031700,3810,3810,3810,3810,0
|
|
20250107,192600,190031700,3810,3810,3810,3810,0
|
|
20250107,192500,190031700,3810,3810,3810,3810,0
|
|
20250107,192400,190031700,3810,3810,3810,3810,0
|
|
20250107,192300,190031700,3810,3810,3810,3810,0
|
|
20250107,192200,190031700,3810,3810,3810,3810,0
|
|
20250107,192100,190031700,3810,3810,3810,3810,0
|
|
20250107,192000,190031700,3810,3810,3810,3810,0
|
|
20250107,191900,190031700,3810,3810,3810,3810,0
|
|
20250107,191800,190031700,3810,3810,3810,3810,0
|
|
20250107,191700,190031700,3810,3810,3810,3810,0
|
|
20250107,191600,190031700,3810,3810,3810,3810,0
|
|
20250107,191500,190031700,3810,3810,3810,3810,0
|
|
20250107,191400,190031700,3810,3810,3810,3810,0
|
|
20250107,191300,190031700,3810,3810,3810,3810,0
|
|
20250107,191200,190031700,3810,3810,3810,3810,0
|
|
20250107,191100,190031700,3810,3810,3810,3810,0
|
|
20250107,191000,190031700,3810,3810,3810,3810,567
|
|
20250107,190900,190031700,3810,3810,3810,3810,0
|
|
20250107,190800,190031700,3810,3810,3810,3810,0
|
|
20250107,190700,190031700,3810,3810,3810,3810,0
|
|
20250107,190600,190031700,3810,3810,3810,3810,0
|
|
20250107,190500,190031700,3810,3810,3810,3810,0
|
|
20250107,190400,190031700,3810,3810,3810,3810,0
|
|
20250107,190300,190031700,3810,3810,3810,3810,0
|
|
20250107,190200,190031700,3810,3810,3810,3810,0
|
|
20250107,190100,190031700,3810,3810,3810,3810,0
|
|
20250107,190000,190031700,3810,3810,3810,3810,0
|
|
20250107,185900,190031700,3810,3810,3810,3810,0
|
|
20250107,185800,190031700,3810,3810,3810,3810,0
|
|
20250107,185700,190031700,3810,3810,3810,3810,0
|
|
20250107,185600,190031700,3810,3810,3810,3810,0
|
|
20250107,185500,190031700,3810,3810,3810,3810,0
|
|
20250107,185400,190031700,3810,3810,3810,3810,0
|
|
20250107,185300,190031700,3810,3810,3810,3810,0
|
|
20250107,185200,190031700,3810,3810,3810,3810,0
|
|
20250107,185100,190031700,3810,3810,3810,3810,0
|
|
20250107,185000,190031700,3810,3810,3810,3810,0
|
|
20250107,184900,190031700,3810,3810,3810,3810,0
|
|
20250107,184800,190031700,3810,3810,3810,3810,0
|
|
20250107,184700,190031700,3810,3810,3810,3810,0
|
|
20250107,184600,190031700,3810,3810,3810,3810,0
|
|
20250107,184500,190031700,3810,3810,3810,3810,0
|
|
20250107,184400,190031700,3810,3810,3810,3810,0
|
|
20250107,184300,190031700,3810,3810,3810,3810,0
|
|
20250107,184200,190031700,3810,3810,3810,3810,0
|
|
20250107,184100,190031700,3810,3810,3810,3810,0
|
|
20250107,184000,190031700,3810,3810,3810,3810,567
|
|
20250107,183900,190031700,3810,3810,3810,3810,0
|
|
20250107,183800,190031700,3810,3810,3810,3810,0
|
|
20250107,183700,190031700,3810,3810,3810,3810,0
|
|
20250107,183600,190031700,3810,3810,3810,3810,0
|
|
20250107,183500,190031700,3810,3810,3810,3810,0
|
|
20250107,183400,190031700,3810,3810,3810,3810,0
|
|
20250107,183300,190031700,3810,3810,3810,3810,0
|
|
20250107,183200,190031700,3810,3810,3810,3810,0
|
|
20250107,183100,190031700,3810,3810,3810,3810,0
|
|
20250107,183000,190031700,3810,3810,3810,3810,0
|
|
20250107,182900,190031700,3810,3810,3810,3810,0
|
|
20250107,182800,190031700,3810,3810,3810,3810,0
|
|
20250107,182700,190031700,3810,3810,3810,3810,0
|
|
20250107,182600,190031700,3810,3810,3810,3810,0
|
|
20250107,182500,190031700,3810,3810,3810,3810,0
|
|
20250107,182400,190031700,3810,3810,3810,3810,0
|
|
20250107,182300,190031700,3810,3810,3810,3810,0
|
|
20250107,182200,190031700,3810,3810,3810,3810,0
|
|
20250107,182100,190031700,3810,3810,3810,3810,0
|
|
20250107,182000,190031700,3810,3810,3810,3810,0
|
|
20250107,181900,190031700,3810,3810,3810,3810,0
|
|
20250107,181800,190031700,3810,3810,3810,3810,0
|
|
20250107,181700,190031700,3810,3810,3810,3810,0
|
|
20250107,181600,190031700,3810,3810,3810,3810,0
|
|
20250107,181500,190031700,3810,3810,3810,3810,0
|
|
20250107,181400,190031700,3810,3810,3810,3810,0
|
|
20250107,181300,190031700,3810,3810,3810,3810,0
|
|
20250107,181200,190031700,3810,3810,3810,3810,0
|
|
20250107,181100,190031700,3810,3810,3810,3810,0
|
|
20250107,181000,190031700,3810,3810,3810,3810,567
|
|
20250107,180900,190031700,3810,3810,3810,3810,0
|
|
20250107,180800,190031700,3810,3810,3810,3810,0
|
|
20250107,180700,190031700,3810,3810,3810,3810,0
|
|
20250107,180600,190031700,3810,3810,3810,3810,0
|
|
20250107,180500,190031700,3810,3810,3810,3810,0
|
|
20250107,180400,190031700,3810,3810,3810,3810,0
|
|
20250107,180300,190031700,3810,3810,3810,3810,0
|
|
20250107,180200,190031700,3810,3810,3810,3810,0
|
|
20250107,180100,190031700,3810,3810,3810,3810,0
|
|
20250107,180000,190031700,3810,3810,3810,3810,0
|
|
20250107,175900,190031700,3810,3810,3810,3810,0
|
|
20250107,175800,190031700,3810,3810,3810,3810,0
|
|
20250107,175700,190031700,3810,3810,3810,3810,0
|
|
20250107,175600,190031700,3810,3810,3810,3810,0
|
|
20250107,175500,190031700,3810,3810,3810,3810,0
|
|
20250107,175400,190031700,3810,3810,3810,3810,0
|
|
20250107,175300,190031700,3810,3810,3810,3810,0
|
|
20250107,175200,190031700,3810,3810,3810,3810,0
|
|
20250107,175100,190031700,3810,3810,3810,3810,0
|
|
20250107,175000,190031700,3810,3810,3810,3810,0
|
|
20250107,174900,190031700,3810,3810,3810,3810,0
|
|
20250107,174800,190031700,3810,3810,3810,3810,0
|
|
20250107,174700,190031700,3810,3810,3810,3810,0
|
|
20250107,174600,190031700,3810,3810,3810,3810,0
|
|
20250107,174500,190031700,3810,3810,3810,3810,0
|
|
20250107,174400,190031700,3810,3810,3810,3810,0
|
|
20250107,174300,190031700,3810,3810,3810,3810,0
|
|
20250107,174200,190031700,3810,3810,3810,3810,0
|
|
20250107,174100,190031700,3810,3810,3810,3810,0
|
|
20250107,174000,190031700,3810,3810,3810,3810,567
|
|
20250107,173900,190031700,3810,3810,3810,3810,0
|
|
20250107,173800,190031700,3810,3810,3810,3810,0
|
|
20250107,173700,190031700,3810,3810,3810,3810,0
|
|
20250107,173600,190031700,3810,3810,3810,3810,0
|
|
20250107,173500,190031700,3810,3810,3810,3810,0
|
|
20250107,173400,190031700,3810,3810,3810,3810,0
|
|
20250107,173300,190031700,3810,3810,3810,3810,0
|
|
20250107,173200,190031700,3810,3810,3810,3810,0
|
|
20250107,173100,190031700,3810,3810,3810,3810,0
|
|
20250107,173000,190031700,3810,3810,3810,3810,0
|
|
20250107,172900,190031700,3810,3810,3810,3810,0
|
|
20250107,172800,190031700,3810,3810,3810,3810,0
|
|
20250107,172700,190031700,3810,3810,3810,3810,0
|
|
20250107,172600,190031700,3810,3810,3810,3810,0
|
|
20250107,172500,190031700,3810,3810,3810,3810,0
|
|
20250107,172400,190031700,3810,3810,3810,3810,0
|
|
20250107,172300,190031700,3810,3810,3810,3810,0
|
|
20250107,172200,190031700,3810,3810,3810,3810,0
|
|
20250107,172100,190031700,3810,3810,3810,3810,0
|
|
20250107,172000,190031700,3810,3810,3810,3810,0
|
|
20250107,171900,190031700,3810,3810,3810,3810,0
|
|
20250107,171800,190031700,3810,3810,3810,3810,0
|
|
20250107,171700,190031700,3810,3810,3810,3810,0
|
|
20250107,171600,190031700,3810,3810,3810,3810,0
|
|
20250107,171500,190031700,3810,3810,3810,3810,0
|
|
20250107,171400,190031700,3810,3810,3810,3810,0
|
|
20250107,171300,190031700,3810,3810,3810,3810,0
|
|
20250107,171200,190031700,3810,3810,3810,3810,0
|
|
20250107,171100,190031700,3810,3810,3810,3810,0
|
|
20250107,171000,190031700,3810,3810,3810,3810,567
|
|
20250107,170900,190031700,3810,3810,3810,3810,0
|
|
20250107,170800,190031700,3810,3810,3810,3810,0
|
|
20250107,170700,190031700,3810,3810,3810,3810,0
|
|
20250107,170600,190031700,3810,3810,3810,3810,0
|
|
20250107,170500,190031700,3810,3810,3810,3810,0
|
|
20250107,170400,190031700,3810,3810,3810,3810,0
|
|
20250107,170300,190031700,3810,3810,3810,3810,0
|
|
20250107,170200,190031700,3810,3810,3810,3810,0
|
|
20250107,170100,190031700,3810,3810,3810,3810,0
|
|
20250107,170000,190031700,3810,3810,3810,3810,0
|
|
20250107,165900,190031700,3810,3810,3810,3810,0
|
|
20250107,165800,190031700,3810,3810,3810,3810,0
|
|
20250107,165700,190031700,3810,3810,3810,3810,0
|
|
20250107,165600,190031700,3810,3810,3810,3810,0
|
|
20250107,165500,190031700,3810,3810,3810,3810,0
|
|
20250107,165400,190031700,3810,3810,3810,3810,0
|
|
20250107,165300,190031700,3810,3810,3810,3810,0
|
|
20250107,165200,190031700,3810,3810,3810,3810,0
|
|
20250107,165100,190031700,3810,3810,3810,3810,0
|
|
20250107,165000,190031700,3810,3810,3810,3810,0
|
|
20250107,164900,190031700,3810,3810,3810,3810,0
|
|
20250107,164800,190031700,3810,3810,3810,3810,0
|
|
20250107,164700,190031700,3810,3810,3810,3810,0
|
|
20250107,164600,190031700,3810,3810,3810,3810,0
|
|
20250107,164500,190031700,3810,3810,3810,3810,0
|
|
20250107,164400,190031700,3810,3810,3810,3810,0
|
|
20250107,164300,190031700,3810,3810,3810,3810,0
|
|
20250107,164200,190031700,3810,3810,3810,3810,0
|
|
20250107,164100,190031700,3810,3810,3810,3810,0
|
|
20250107,164000,190031700,3810,3810,3810,3810,567
|
|
20250107,163900,190031700,3810,3810,3810,3810,0
|
|
20250107,163800,190031700,3810,3810,3810,3810,0
|
|
20250107,163700,190031700,3810,3810,3810,3810,0
|
|
20250107,163600,190031700,3810,3810,3810,3810,0
|
|
20250107,163500,190031700,3810,3810,3810,3810,0
|
|
20250107,163400,190031700,3810,3810,3810,3810,0
|
|
20250107,163300,190031700,3810,3810,3810,3810,0
|
|
20250107,163200,190031700,3810,3810,3810,3810,0
|
|
20250107,163100,190031700,3810,3810,3810,3810,0
|
|
20250107,163000,190031700,3810,3810,3810,3810,0
|
|
20250107,162900,190031700,3810,3810,3810,3810,0
|
|
20250107,162800,190031700,3810,3810,3810,3810,0
|
|
20250107,162700,190031700,3810,3810,3810,3810,0
|
|
20250107,162600,190031700,3810,3810,3810,3810,0
|
|
20250107,162500,190031700,3810,3810,3810,3810,0
|
|
20250107,162400,190031700,3810,3810,3810,3810,0
|
|
20250107,162300,190031700,3810,3810,3810,3810,0
|
|
20250107,162200,190031700,3810,3810,3810,3810,0
|
|
20250107,162100,190031700,3810,3810,3810,3810,0
|
|
20250107,162000,190031700,3810,3810,3810,3810,0
|
|
20250107,161900,190031700,3810,3810,3810,3810,0
|
|
20250107,161800,190031700,3810,3810,3810,3810,0
|
|
20250107,161700,190031700,3810,3810,3810,3810,0
|
|
20250107,161600,190031700,3810,3810,3810,3810,0
|
|
20250107,161500,190031700,3810,3810,3810,3810,0
|
|
20250107,161400,190031700,3810,3810,3810,3810,0
|
|
20250107,161300,190031700,3810,3810,3810,3810,0
|
|
20250107,161200,190031700,3810,3810,3810,3810,0
|
|
20250107,161100,190031700,3810,3810,3810,3810,0
|
|
20250107,161000,190031700,3810,3810,3810,3810,567
|
|
20250107,160900,190031700,3810,3810,3810,3810,0
|
|
20250107,160800,190031700,3810,3810,3810,3810,0
|
|
20250107,160700,190031700,3810,3810,3810,3810,0
|
|
20250107,160600,190031700,3810,3810,3810,3810,0
|
|
20250107,160500,190031700,3810,3810,3810,3810,0
|
|
20250107,160400,190031700,3810,3810,3810,3810,0
|
|
20250107,160300,190031700,3810,3810,3810,3810,0
|
|
20250107,160200,190031700,3810,3810,3810,3810,0
|
|
20250107,160100,190031700,3810,3810,3810,3810,0
|
|
20250107,160000,190031700,3810,3810,3810,3810,0
|
|
20250107,155900,190031700,3810,3810,3810,3810,0
|
|
20250107,155800,190031700,3810,3810,3810,3810,0
|
|
20250107,155700,190031700,3810,3810,3810,3810,0
|
|
20250107,155600,190031700,3810,3810,3810,3810,0
|
|
20250107,155500,190031700,3810,3810,3810,3810,0
|
|
20250107,155400,190031700,3810,3810,3810,3810,0
|
|
20250107,155300,190031700,3810,3810,3810,3810,0
|
|
20250107,155200,190031700,3810,3810,3810,3810,0
|
|
20250107,155100,190031700,3810,3810,3810,3810,0
|
|
20250107,155000,190031700,3810,3810,3810,3810,0
|
|
20250107,154900,190031700,3810,3810,3810,3810,0
|
|
20250107,154800,190031700,3810,3810,3810,3810,0
|
|
20250107,154700,190031700,3810,3810,3810,3810,0
|
|
20250107,154600,190031700,3810,3810,3810,3810,0
|
|
20250107,154500,190031700,3810,3810,3810,3810,0
|
|
20250107,154400,190031700,3810,3810,3810,3810,0
|
|
20250107,154300,190031700,3810,3810,3810,3810,0
|
|
20250107,154200,190031700,3810,3810,3810,3810,0
|
|
20250107,154100,190031700,3810,3810,3810,3810,0
|
|
20250107,154000,190031700,3810,3810,3810,3810,567
|
|
20250107,153900,190031700,3810,3810,3810,3810,0
|
|
20250107,153800,190031700,3810,3810,3810,3810,0
|
|
20250107,153700,190031700,3810,3810,3810,3810,0
|
|
20250107,153600,190031700,3810,3810,3810,3810,0
|
|
20250107,153500,190031700,3810,3810,3810,3810,0
|
|
20250107,153400,190031700,3810,3810,3810,3810,0
|
|
20250107,153300,190031700,3810,3810,3810,3810,0
|
|
20250107,153200,190031700,3810,3810,3810,3810,0
|
|
20250107,153100,190031700,3810,3810,3810,3810,0
|
|
20250107,153000,190031700,3810,3810,3810,3810,567
|
|
20250107,152900,187871430,3810,3810,3810,3810,0
|
|
20250107,152800,187871430,3810,3810,3810,3810,0
|
|
20250107,152700,187871430,3810,3810,3810,3810,0
|
|
20250107,152600,187871430,3810,3810,3810,3810,0
|
|
20250107,152500,187871430,3810,3810,3810,3810,0
|
|
20250107,152400,187871430,3810,3810,3810,3810,0
|
|
20250107,152300,187871430,3810,3810,3810,3810,0
|
|
20250107,152200,187871430,3810,3810,3810,3810,0
|
|
20250107,152100,187871430,3810,3810,3810,3810,0
|
|
20250107,152000,187871430,3810,3810,3810,3810,0
|
|
20250107,151900,187871430,3810,3810,3810,3810,37
|
|
20250107,151800,187730460,3810,3810,3810,3810,24
|
|
20250107,151700,187639020,3810,3810,3810,3810,137
|
|
20250107,151600,187117050,3810,3810,3810,3810,0
|
|
20250107,151500,187117050,3810,3810,3810,3810,109
|
|
20250107,151400,186701760,3810,3810,3810,3810,0
|
|
20250107,151300,186701760,3810,3810,3810,3810,111
|
|
20250107,151200,186278850,3810,3810,3810,3810,0
|
|
20250107,151100,186278850,3810,3810,3810,3810,0
|
|
20250107,151000,186278850,3810,3790,3810,3790,31
|
|
20250107,150900,186161340,3810,3810,3810,3810,0
|
|
20250107,150800,186161340,3810,3810,3810,3810,0
|
|
20250107,150700,186161340,3810,3800,3810,3800,207
|
|
20250107,150600,185373470,3810,3790,3810,3790,2
|
|
20250107,150500,185365870,3810,3810,3810,3810,1
|
|
20250107,150400,185362060,3810,3810,3810,3810,87
|
|
20250107,150300,185030590,3790,3790,3790,3790,70
|
|
20250107,150200,184765290,3810,3810,3810,3810,0
|
|
20250107,150100,184765290,3810,3810,3810,3810,0
|
|
20250107,150000,184765290,3810,3810,3810,3810,516
|
|
20250107,145900,182799330,3810,3810,3810,3810,0
|
|
20250107,145800,182799330,3810,3810,3810,3810,85
|
|
20250107,145700,182475480,3810,3810,3810,3810,0
|
|
20250107,145600,182475480,3810,3810,3810,3810,0
|
|
20250107,145500,182475480,3810,3810,3810,3810,0
|
|
20250107,145400,182475480,3810,3810,3810,3810,0
|
|
20250107,145300,182475480,3810,3810,3810,3810,0
|
|
20250107,145200,182475480,3810,3810,3810,3810,40
|
|
20250107,145100,182323080,3805,3805,3805,3805,0
|
|
20250107,145000,182323080,3805,3805,3805,3805,100
|
|
20250107,144900,181942580,3790,3790,3790,3790,0
|
|
20250107,144800,181942580,3790,3790,3790,3790,0
|
|
20250107,144700,181942580,3790,3790,3790,3790,0
|
|
20250107,144600,181942580,3790,3790,3790,3790,4
|
|
20250107,144500,181927420,3790,3790,3790,3790,0
|
|
20250107,144400,181927420,3790,3790,3790,3790,0
|
|
20250107,144300,181927420,3790,3790,3790,3790,0
|
|
20250107,144200,181927420,3790,3790,3790,3790,13
|
|
20250107,144100,181878150,3805,3805,3805,3805,0
|
|
20250107,144000,181878150,3805,3805,3805,3805,50
|
|
20250107,143900,181687900,3805,3805,3805,3805,0
|
|
20250107,143800,181687900,3805,3805,3805,3805,148
|
|
20250107,143700,181124760,3790,3790,3790,3790,23
|
|
20250107,143600,181037590,3805,3805,3805,3805,1
|
|
20250107,143500,181033785,3790,3790,3790,3790,21
|
|
20250107,143400,180954195,3790,3790,3790,3790,71
|
|
20250107,143300,180685105,3790,3790,3790,3790,58
|
|
20250107,143200,180465285,3790,3790,3790,3790,75
|
|
20250107,143100,180181035,3790,3790,3790,3790,3
|
|
20250107,143000,180169665,3785,3785,3785,3785,0
|
|
20250107,142900,180169665,3785,3785,3785,3785,0
|
|
20250107,142800,180169665,3785,3785,3785,3785,0
|
|
20250107,142700,180169665,3785,3785,3785,3785,0
|
|
20250107,142600,180169665,3785,3785,3785,3785,0
|
|
20250107,142500,180169665,3785,3785,3785,3785,1
|
|
20250107,142400,180165880,3805,3805,3805,3805,0
|
|
20250107,142300,180165880,3805,3805,3805,3805,0
|
|
20250107,142200,180165880,3805,3805,3805,3805,0
|
|
20250107,142100,180165880,3805,3805,3805,3805,0
|
|
20250107,142000,180165880,3805,3805,3805,3805,0
|
|
20250107,141900,180165880,3805,3805,3805,3805,0
|
|
20250107,141800,180165880,3805,3805,3805,3805,0
|
|
20250107,141700,180165880,3805,3805,3805,3805,0
|
|
20250107,141600,180165880,3805,3805,3805,3805,0
|
|
20250107,141500,180165880,3805,3805,3805,3805,0
|
|
20250107,141400,180165880,3805,3805,3805,3805,0
|
|
20250107,141300,180165880,3805,3805,3805,3805,0
|
|
20250107,141200,180165880,3805,3805,3805,3805,0
|
|
20250107,141100,180165880,3805,3805,3805,3805,1
|
|
20250107,141000,180162075,3780,3780,3780,3780,0
|
|
20250107,140900,180162075,3780,3780,3780,3780,0
|
|
20250107,140800,180162075,3780,3785,3785,3780,704
|
|
20250107,140700,177499665,3800,3800,3800,3800,550
|
|
20250107,140600,175409665,3805,3805,3805,3805,0
|
|
20250107,140500,175409665,3805,3805,3805,3805,0
|
|
20250107,140400,175409665,3805,3805,3805,3805,0
|
|
20250107,140300,175409665,3805,3805,3805,3805,0
|
|
20250107,140200,175409665,3805,3805,3805,3805,0
|
|
20250107,140100,175409665,3805,3805,3805,3805,0
|
|
20250107,140000,175409665,3805,3805,3805,3805,0
|
|
20250107,135900,175409665,3805,3805,3805,3805,100
|
|
20250107,135800,175029165,3805,3805,3805,3805,0
|
|
20250107,135700,175029165,3805,3805,3805,3805,1
|
|
20250107,135600,175025360,3800,3800,3800,3800,100
|
|
20250107,135500,174645360,3805,3805,3805,3805,1
|
|
20250107,135400,174641555,3800,3800,3800,3800,252
|
|
20250107,135300,173683955,3800,3800,3800,3800,192
|
|
20250107,135200,172954355,3805,3810,3810,3805,25
|
|
20250107,135100,172859205,3810,3810,3810,3810,0
|
|
20250107,135000,172859205,3810,3810,3810,3810,192
|
|
20250107,134900,172127685,3810,3810,3810,3810,0
|
|
20250107,134800,172127685,3810,3810,3810,3810,0
|
|
20250107,134700,172127685,3810,3810,3810,3810,0
|
|
20250107,134600,172127685,3810,3795,3810,3795,3805
|
|
20250107,134500,157648385,3795,3795,3795,3795,0
|
|
20250107,134400,157648385,3795,3795,3795,3795,0
|
|
20250107,134300,157648385,3795,3795,3795,3795,0
|
|
20250107,134200,157648385,3795,3795,3795,3795,10
|
|
20250107,134100,157610435,3780,3780,3780,3780,0
|
|
20250107,134000,157610435,3780,3780,3780,3780,0
|
|
20250107,133900,157610435,3780,3790,3790,3780,355
|
|
20250107,133800,156268435,3795,3795,3795,3795,0
|
|
20250107,133700,156268435,3795,3795,3795,3795,0
|
|
20250107,133600,156268435,3795,3795,3795,3795,0
|
|
20250107,133500,156268435,3795,3795,3795,3795,0
|
|
20250107,133400,156268435,3795,3790,3795,3790,299
|
|
20250107,133300,155135220,3795,3795,3795,3795,0
|
|
20250107,133200,155135220,3795,3795,3795,3795,78
|
|
20250107,133100,154839210,3800,3800,3800,3800,0
|
|
20250107,133000,154839210,3800,3800,3800,3800,0
|
|
20250107,132900,154839210,3800,3800,3800,3800,0
|
|
20250107,132800,154839210,3800,3800,3800,3800,0
|
|
20250107,132700,154839210,3800,3800,3800,3800,0
|
|
20250107,132600,154839210,3800,3800,3800,3800,0
|
|
20250107,132500,154839210,3800,3800,3800,3800,1
|
|
20250107,132400,154835410,3790,3800,3800,3790,705
|
|
20250107,132300,152161410,3800,3800,3800,3800,0
|
|
20250107,132200,152161410,3800,3800,3800,3800,30
|
|
20250107,132100,152047410,3800,3800,3800,3800,1
|
|
20250107,132000,152043610,3795,3795,3795,3795,30
|
|
20250107,131900,151929760,3795,3795,3795,3795,1
|
|
20250107,131800,151925965,3795,3795,3795,3795,0
|
|
20250107,131700,151925965,3795,3795,3795,3795,3
|
|
20250107,131600,151914580,3795,3795,3795,3795,2
|
|
20250107,131500,151906990,3790,3790,3790,3790,0
|
|
20250107,131400,151906990,3790,3790,3790,3790,0
|
|
20250107,131300,151906990,3790,3790,3790,3790,5
|
|
20250107,131200,151888040,3795,3795,3795,3795,0
|
|
20250107,131100,151888040,3795,3795,3795,3795,0
|
|
20250107,131000,151888040,3795,3795,3795,3795,0
|
|
20250107,130900,151888040,3795,3795,3795,3795,75
|
|
20250107,130800,151603415,3795,3795,3795,3795,55
|
|
20250107,130700,151394690,3795,3795,3795,3795,1
|
|
20250107,130600,151390895,3795,3795,3795,3795,0
|
|
20250107,130500,151390895,3795,3795,3795,3795,0
|
|
20250107,130400,151390895,3795,3795,3795,3795,0
|
|
20250107,130300,151390895,3795,3795,3795,3795,0
|
|
20250107,130200,151390895,3795,3795,3795,3795,0
|
|
20250107,130100,151390895,3795,3795,3795,3795,50
|
|
20250107,130000,151201145,3795,3795,3795,3795,50
|
|
20250107,125900,151011395,3795,3795,3795,3795,10
|
|
20250107,125800,150973445,3795,3795,3795,3795,1
|
|
20250107,125700,150969650,3780,3780,3780,3780,0
|
|
20250107,125600,150969650,3780,3780,3780,3780,1
|
|
20250107,125500,150965870,3795,3795,3795,3795,1
|
|
20250107,125400,150962075,3780,3780,3780,3780,500
|
|
20250107,125300,149072075,3795,3795,3795,3795,21
|
|
20250107,125200,148992380,3780,3785,3785,3780,168
|
|
20250107,125100,148357155,3780,3780,3780,3780,0
|
|
20250107,125000,148357155,3780,3780,3780,3780,0
|
|
20250107,124900,148357155,3780,3780,3780,3780,0
|
|
20250107,124800,148357155,3780,3780,3780,3780,200
|
|
20250107,124700,147601155,3800,3800,3800,3800,0
|
|
20250107,124600,147601155,3800,3800,3800,3800,0
|
|
20250107,124500,147601155,3800,3800,3800,3800,0
|
|
20250107,124400,147601155,3800,3800,3800,3800,50
|
|
20250107,124300,147411155,3800,3800,3800,3800,0
|
|
20250107,124200,147411155,3800,3800,3800,3800,50
|
|
20250107,124100,147221155,3800,3800,3800,3800,2
|
|
20250107,124000,147213555,3780,3780,3780,3780,559
|
|
20250107,123900,145100535,3780,3780,3780,3780,0
|
|
20250107,123800,145100535,3780,3780,3780,3780,0
|
|
20250107,123700,145100535,3780,3780,3780,3780,0
|
|
20250107,123600,145100535,3780,3780,3780,3780,0
|
|
20250107,123500,145100535,3780,3780,3780,3780,0
|
|
20250107,123400,145100535,3780,3780,3780,3780,70
|
|
20250107,123300,144835935,3780,3780,3780,3780,0
|
|
20250107,123200,144835935,3780,3780,3780,3780,0
|
|
20250107,123100,144835935,3780,3780,3780,3780,1
|
|
20250107,123000,144832155,3775,3775,3775,3775,0
|
|
20250107,122900,144832155,3775,3775,3775,3775,0
|
|
20250107,122800,144832155,3775,3775,3775,3775,11
|
|
20250107,122700,144790630,3775,3775,3775,3775,0
|
|
20250107,122600,144790630,3775,3775,3780,3775,112
|
|
20250107,122500,144367780,3780,3780,3780,3780,0
|
|
20250107,122400,144367780,3780,3780,3780,3780,1612
|
|
20250107,122300,138274420,3785,3785,3785,3785,1
|
|
20250107,122200,138270635,3785,3785,3785,3785,1
|
|
20250107,122100,138266850,3785,3780,3785,3780,364
|
|
20250107,122000,136890925,3795,3795,3795,3795,0
|
|
20250107,121900,136890925,3795,3795,3795,3795,48
|
|
20250107,121800,136708765,3785,3785,3785,3785,70
|
|
20250107,121700,136443815,3785,3785,3785,3785,0
|
|
20250107,121600,136443815,3785,3785,3785,3785,0
|
|
20250107,121500,136443815,3785,3785,3785,3785,0
|
|
20250107,121400,136443815,3785,3785,3785,3785,0
|
|
20250107,121300,136443815,3785,3785,3785,3785,20
|
|
20250107,121200,136368115,3785,3785,3785,3785,0
|
|
20250107,121100,136368115,3785,3790,3790,3785,214
|
|
20250107,121000,135557520,3790,3790,3790,3790,0
|
|
20250107,120900,135557520,3790,3790,3790,3790,0
|
|
20250107,120800,135557520,3790,3790,3790,3790,0
|
|
20250107,120700,135557520,3790,3790,3790,3790,30
|
|
20250107,120600,135443820,3785,3785,3785,3785,12
|
|
20250107,120500,135398400,3790,3790,3790,3790,0
|
|
20250107,120400,135398400,3790,3790,3790,3790,0
|
|
20250107,120300,135398400,3790,3790,3790,3790,0
|
|
20250107,120200,135398400,3790,3790,3790,3790,0
|
|
20250107,120100,135398400,3790,3790,3790,3790,0
|
|
20250107,120000,135398400,3790,3790,3790,3790,0
|
|
20250107,115900,135398400,3790,3795,3795,3790,2
|
|
20250107,115800,135390815,3790,3785,3790,3785,21
|
|
20250107,115700,135311325,3785,3785,3785,3785,86
|
|
20250107,115600,134985815,3790,3790,3790,3790,10
|
|
20250107,115500,134947915,3780,3780,3780,3780,0
|
|
20250107,115400,134947915,3780,3780,3780,3780,55
|
|
20250107,115300,134740015,3780,3780,3780,3780,0
|
|
20250107,115200,134740015,3780,3780,3780,3780,561
|
|
20250107,115100,132619435,3800,3800,3800,3800,21
|
|
20250107,115000,132539635,3800,3800,3800,3800,0
|
|
20250107,114900,132539635,3800,3800,3800,3800,0
|
|
20250107,114800,132539635,3800,3800,3800,3800,32
|
|
20250107,114700,132418035,3800,3800,3800,3800,1
|
|
20250107,114600,132414235,3800,3800,3800,3800,0
|
|
20250107,114500,132414235,3800,3800,3800,3800,10
|
|
20250107,114400,132376235,3805,3805,3805,3805,0
|
|
20250107,114300,132376235,3805,3805,3805,3805,0
|
|
20250107,114200,132376235,3805,3785,3805,3780,134
|
|
20250107,114100,131869640,3805,3785,3805,3785,542
|
|
20250107,114000,129818150,3805,3805,3805,3805,1
|
|
20250107,113900,129814345,3785,3785,3785,3785,327
|
|
20250107,113800,128576650,3790,3790,3790,3790,1319
|
|
20250107,113700,123577640,3810,3810,3810,3810,0
|
|
20250107,113600,123577640,3810,3810,3810,3810,0
|
|
20250107,113500,123577640,3810,3810,3810,3810,0
|
|
20250107,113400,123577640,3810,3810,3810,3810,1
|
|
20250107,113300,123573830,3790,3810,3810,3790,2165
|
|
20250107,113200,115364530,3810,3810,3810,3810,0
|
|
20250107,113100,115364530,3810,3810,3810,3810,0
|
|
20250107,113000,115364530,3810,3810,3810,3810,0
|
|
20250107,112900,115364530,3810,3810,3810,3810,0
|
|
20250107,112800,115364530,3810,3810,3810,3810,3
|
|
20250107,112700,115353100,3800,3800,3800,3800,0
|
|
20250107,112600,115353100,3800,3800,3800,3800,50
|
|
20250107,112500,115163100,3810,3810,3810,3810,19
|
|
20250107,112400,115090710,3800,3800,3800,3800,1
|
|
20250107,112300,115086910,3800,3800,3800,3800,0
|
|
20250107,112200,115086910,3800,3800,3800,3800,0
|
|
20250107,112100,115086910,3800,3805,3805,3800,333
|
|
20250107,112000,113821485,3810,3810,3810,3810,0
|
|
20250107,111900,113821485,3810,3810,3810,3810,1
|
|
20250107,111800,113817675,3810,3810,3810,3810,2
|
|
20250107,111700,113810055,3800,3800,3800,3800,0
|
|
20250107,111600,113810055,3800,3800,3800,3800,0
|
|
20250107,111500,113810055,3800,3800,3800,3800,411
|
|
20250107,111400,112248255,3810,3810,3810,3810,0
|
|
20250107,111300,112248255,3810,3810,3810,3810,0
|
|
20250107,111200,112248255,3810,3810,3810,3810,0
|
|
20250107,111100,112248255,3810,3810,3810,3810,0
|
|
20250107,111000,112248255,3810,3810,3810,3810,1
|
|
20250107,110900,112244445,3800,3800,3800,3800,97
|
|
20250107,110800,111875845,3800,3800,3800,3800,500
|
|
20250107,110700,109975845,3800,3800,3800,3800,346
|
|
20250107,110600,108661045,3810,3810,3810,3810,0
|
|
20250107,110500,108661045,3810,3810,3810,3810,0
|
|
20250107,110400,108661045,3810,3810,3810,3810,0
|
|
20250107,110300,108661045,3810,3810,3810,3810,20
|
|
20250107,110200,108584845,3810,3810,3810,3810,3
|
|
20250107,110100,108573415,3800,3800,3800,3800,0
|
|
20250107,110000,108573415,3800,3800,3800,3800,0
|
|
20250107,105900,108573415,3800,3800,3800,3800,10
|
|
20250107,105800,108535415,3810,3810,3810,3810,2
|
|
20250107,105700,108527795,3800,3800,3800,3800,0
|
|
20250107,105600,108527795,3800,3810,3815,3800,1398
|
|
20250107,105500,103202895,3810,3810,3810,3810,0
|
|
20250107,105400,103202895,3810,3810,3810,3810,0
|
|
20250107,105300,103202895,3810,3805,3810,3805,97
|
|
20250107,105200,102833655,3815,3815,3815,3815,0
|
|
20250107,105100,102833655,3815,3815,3815,3815,0
|
|
20250107,105000,102833655,3815,3815,3815,3815,0
|
|
20250107,104900,102833655,3815,3815,3815,3815,0
|
|
20250107,104800,102833655,3815,3815,3815,3815,100
|
|
20250107,104700,102452155,3815,3815,3815,3815,0
|
|
20250107,104600,102452155,3815,3815,3815,3815,0
|
|
20250107,104500,102452155,3815,3815,3815,3815,0
|
|
20250107,104400,102452155,3815,3815,3815,3815,0
|
|
20250107,104300,102452155,3815,3815,3815,3815,0
|
|
20250107,104200,102452155,3815,3815,3815,3815,0
|
|
20250107,104100,102452155,3815,3815,3815,3815,46
|
|
20250107,104000,102276665,3815,3815,3815,3815,301
|
|
20250107,103900,101128350,3815,3815,3815,3815,0
|
|
20250107,103800,101128350,3815,3815,3815,3815,1
|
|
20250107,103700,101124535,3810,3810,3810,3810,0
|
|
20250107,103600,101124535,3810,3810,3810,3810,0
|
|
20250107,103500,101124535,3810,3810,3810,3810,437
|
|
20250107,103400,99459565,3810,3810,3810,3810,30
|
|
20250107,103300,99345265,3810,3810,3810,3810,0
|
|
20250107,103200,99345265,3810,3810,3810,3810,0
|
|
20250107,103100,99345265,3810,3810,3810,3810,29
|
|
20250107,103000,99234775,3810,3810,3810,3810,0
|
|
20250107,102900,99234775,3810,3810,3810,3810,0
|
|
20250107,102800,99234775,3810,3800,3810,3800,28
|
|
20250107,102700,99128195,3815,3815,3815,3815,0
|
|
20250107,102600,99128195,3815,3815,3815,3815,0
|
|
20250107,102500,99128195,3815,3815,3815,3815,5
|
|
20250107,102400,99109120,3815,3815,3815,3815,1
|
|
20250107,102300,99105305,3800,3800,3800,3800,500
|
|
20250107,102200,97205305,3820,3820,3820,3820,0
|
|
20250107,102100,97205305,3820,3820,3820,3820,0
|
|
20250107,102000,97205305,3820,3820,3820,3820,0
|
|
20250107,101900,97205305,3820,3820,3820,3820,301
|
|
20250107,101800,96055485,3805,3810,3810,3805,752
|
|
20250107,101700,93192625,3820,3820,3820,3820,0
|
|
20250107,101600,93192625,3820,3820,3820,3820,0
|
|
20250107,101500,93192625,3820,3820,3820,3820,0
|
|
20250107,101400,93192625,3820,3820,3820,3820,200
|
|
20250107,101300,92428625,3825,3825,3825,3825,590
|
|
20250107,101200,90171875,3805,3815,3825,3805,5447
|
|
20250107,101100,69414110,3800,3800,3800,3800,0
|
|
20250107,101000,69414110,3800,3815,3815,3800,1190
|
|
20250107,100900,64881760,3800,3800,3800,3800,201
|
|
20250107,100800,64117960,3810,3810,3810,3810,0
|
|
20250107,100700,64117960,3810,3810,3810,3810,0
|
|
20250107,100600,64117960,3810,3810,3810,3810,0
|
|
20250107,100500,64117960,3810,3810,3810,3810,270
|
|
20250107,100400,63089260,3810,3810,3810,3810,230
|
|
20250107,100300,62212960,3800,3800,3800,3800,0
|
|
20250107,100200,62212960,3800,3800,3800,3800,0
|
|
20250107,100100,62212960,3800,3800,3800,3800,0
|
|
20250107,100000,62212960,3800,3800,3800,3800,0
|
|
20250107,095900,62212960,3800,3805,3805,3800,632
|
|
20250107,095800,59809355,3815,3815,3815,3815,0
|
|
20250107,095700,59809355,3815,3815,3815,3815,5
|
|
20250107,095600,59790280,3815,3815,3815,3815,0
|
|
20250107,095500,59790280,3815,3810,3815,3810,744
|
|
20250107,095400,56955525,3810,3810,3810,3810,15
|
|
20250107,095300,56898375,3810,3810,3810,3810,20
|
|
20250107,095200,56822175,3810,3810,3810,3810,170
|
|
20250107,095100,56174475,3810,3810,3810,3810,0
|
|
20250107,095000,56174475,3810,3810,3810,3810,2
|
|
20250107,094900,56166855,3795,3795,3795,3795,0
|
|
20250107,094800,56166855,3795,3795,3795,3795,0
|
|
20250107,094700,56166855,3795,3795,3795,3795,2
|
|
20250107,094600,56159265,3795,3810,3810,3795,171
|
|
20250107,094500,55508815,3810,3810,3810,3810,71
|
|
20250107,094400,55238305,3815,3815,3815,3815,1
|
|
20250107,094300,55234490,3815,3800,3815,3800,62
|
|
20250107,094200,54998575,3815,3815,3815,3815,2
|
|
20250107,094100,54990945,3815,3810,3815,3800,2791
|
|
20250107,094000,44372930,3815,3815,3815,3815,0
|
|
20250107,093900,44372930,3815,3815,3815,3815,0
|
|
20250107,093800,44372930,3815,3815,3815,3815,0
|
|
20250107,093700,44372930,3815,3815,3815,3815,0
|
|
20250107,093600,44372930,3815,3815,3815,3815,17
|
|
20250107,093500,44308075,3815,3805,3815,3805,504
|
|
20250107,093400,42390345,3805,3805,3805,3805,500
|
|
20250107,093300,40487845,3820,3820,3820,3820,0
|
|
20250107,093200,40487845,3820,3820,3820,3820,0
|
|
20250107,093100,40487845,3820,3820,3820,3820,0
|
|
20250107,093000,40487845,3820,3820,3820,3820,20
|
|
20250107,092900,40411445,3810,3810,3820,3810,2423
|
|
20250107,092800,31179205,3810,3810,3810,3810,0
|
|
20250107,092700,31179205,3810,3810,3810,3810,1
|
|
20250107,092600,31175395,3795,3800,3800,3795,1141
|
|
20250107,092500,26842095,3820,3820,3820,3820,0
|
|
20250107,092400,26842095,3820,3820,3820,3820,0
|
|
20250107,092300,26842095,3820,3810,3820,3810,322
|
|
20250107,092200,25615175,3815,3810,3815,3810,45
|
|
20250107,092100,25443630,3815,3810,3815,3810,390
|
|
20250107,092000,23955835,3800,3800,3800,3800,0
|
|
20250107,091900,23955835,3800,3800,3800,3800,182
|
|
20250107,091800,23264235,3810,3810,3810,3810,0
|
|
20250107,091700,23264235,3810,3810,3810,3810,37
|
|
20250107,091600,23123265,3795,3805,3820,3795,2419
|
|
20250107,091500,13934645,3820,3820,3820,3820,0
|
|
20250107,091400,13934645,3820,3820,3820,3820,46
|
|
20250107,091300,13758925,3800,3800,3800,3800,2
|
|
20250107,091200,13751325,3820,3820,3820,3820,270
|
|
20250107,091100,12719925,3820,3820,3820,3820,264
|
|
20250107,091000,11711445,3820,3820,3820,3820,340
|
|
20250107,090900,10412645,3820,3820,3820,3820,0
|
|
20250107,090800,10412645,3820,3820,3820,3820,60
|
|
20250107,090700,10183445,3820,3820,3820,3820,0
|
|
20250107,090600,10183445,3820,3820,3820,3820,0
|
|
20250107,090500,10183445,3820,3820,3820,3820,24
|
|
20250107,090400,10091765,3780,3795,3805,3780,1850
|
|
20250107,090300,3071075,3805,3805,3805,3805,5
|
|
20250107,090200,3052050,3780,3780,3780,3780,0
|
|
20250107,090100,3052050,3780,3785,3785,3780,451
|
|
20250107,090000,1345680,3780,3780,3780,3780,356
|