697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213400,465866170,3265,3265,3265,3265,4751
|
|
20250102,213300,465866170,3265,3265,3265,3265,0
|
|
20250102,213200,465866170,3265,3265,3265,3265,0
|
|
20250102,213100,465866170,3265,3265,3265,3265,0
|
|
20250102,213000,465866170,3265,3265,3265,3265,0
|
|
20250102,212900,465866170,3265,3265,3265,3265,0
|
|
20250102,212800,465866170,3265,3265,3265,3265,0
|
|
20250102,212700,465866170,3265,3265,3265,3265,0
|
|
20250102,212600,465866170,3265,3265,3265,3265,0
|
|
20250102,212500,465866170,3265,3265,3265,3265,0
|
|
20250102,212400,465866170,3265,3265,3265,3265,0
|
|
20250102,212300,465866170,3265,3265,3265,3265,0
|
|
20250102,212200,465866170,3265,3265,3265,3265,0
|
|
20250102,212100,465866170,3265,3265,3265,3265,0
|
|
20250102,212000,465866170,3265,3265,3265,3265,0
|
|
20250102,211900,465866170,3265,3265,3265,3265,0
|
|
20250102,211800,465866170,3265,3265,3265,3265,0
|
|
20250102,211700,465866170,3265,3265,3265,3265,0
|
|
20250102,211600,465866170,3265,3265,3265,3265,0
|
|
20250102,211500,465866170,3265,3265,3265,3265,0
|
|
20250102,211400,465866170,3265,3265,3265,3265,0
|
|
20250102,211300,465866170,3265,3265,3265,3265,0
|
|
20250102,211200,465866170,3265,3265,3265,3265,0
|
|
20250102,211100,465866170,3265,3265,3265,3265,0
|
|
20250102,211000,465866170,3265,3265,3265,3265,0
|
|
20250102,210900,465866170,3265,3265,3265,3265,0
|
|
20250102,210800,465866170,3265,3265,3265,3265,0
|
|
20250102,210700,465866170,3265,3265,3265,3265,0
|
|
20250102,210600,465866170,3265,3265,3265,3265,0
|
|
20250102,210500,465866170,3265,3265,3265,3265,0
|
|
20250102,210400,465866170,3265,3265,3265,3265,4751
|
|
20250102,210300,465866170,3265,3265,3265,3265,0
|
|
20250102,210200,465866170,3265,3265,3265,3265,0
|
|
20250102,210100,465866170,3265,3265,3265,3265,0
|
|
20250102,210000,465866170,3265,3265,3265,3265,0
|
|
20250102,205900,465866170,3265,3265,3265,3265,0
|
|
20250102,205800,465866170,3265,3265,3265,3265,0
|
|
20250102,205700,465866170,3265,3265,3265,3265,0
|
|
20250102,205600,465866170,3265,3265,3265,3265,0
|
|
20250102,205500,465866170,3265,3265,3265,3265,0
|
|
20250102,205400,465866170,3265,3265,3265,3265,0
|
|
20250102,205300,465866170,3265,3265,3265,3265,0
|
|
20250102,205200,465866170,3265,3265,3265,3265,0
|
|
20250102,205100,465866170,3265,3265,3265,3265,0
|
|
20250102,205000,465866170,3265,3265,3265,3265,0
|
|
20250102,204900,465866170,3265,3265,3265,3265,0
|
|
20250102,204800,465866170,3265,3265,3265,3265,0
|
|
20250102,204700,465866170,3265,3265,3265,3265,0
|
|
20250102,204600,465866170,3265,3265,3265,3265,0
|
|
20250102,204500,465866170,3265,3265,3265,3265,0
|
|
20250102,204400,465866170,3265,3265,3265,3265,0
|
|
20250102,204300,465866170,3265,3265,3265,3265,0
|
|
20250102,204200,465866170,3265,3265,3265,3265,0
|
|
20250102,204100,465866170,3265,3265,3265,3265,0
|
|
20250102,204000,465866170,3265,3265,3265,3265,0
|
|
20250102,203900,465866170,3265,3265,3265,3265,0
|
|
20250102,203800,465866170,3265,3265,3265,3265,0
|
|
20250102,203700,465866170,3265,3265,3265,3265,0
|
|
20250102,203600,465866170,3265,3265,3265,3265,0
|
|
20250102,203500,465866170,3265,3265,3265,3265,0
|
|
20250102,203400,465866170,3265,3265,3265,3265,4751
|
|
20250102,203300,465866170,3265,3265,3265,3265,0
|
|
20250102,203200,465866170,3265,3265,3265,3265,0
|
|
20250102,203100,465866170,3265,3265,3265,3265,0
|
|
20250102,203000,465866170,3265,3265,3265,3265,0
|
|
20250102,202900,465866170,3265,3265,3265,3265,0
|
|
20250102,202800,465866170,3265,3265,3265,3265,0
|
|
20250102,202700,465866170,3265,3265,3265,3265,0
|
|
20250102,202600,465866170,3265,3265,3265,3265,0
|
|
20250102,202500,465866170,3265,3265,3265,3265,0
|
|
20250102,202400,465866170,3265,3265,3265,3265,0
|
|
20250102,202300,465866170,3265,3265,3265,3265,0
|
|
20250102,202200,465866170,3265,3265,3265,3265,0
|
|
20250102,202100,465866170,3265,3265,3265,3265,0
|
|
20250102,202000,465866170,3265,3265,3265,3265,0
|
|
20250102,201900,465866170,3265,3265,3265,3265,0
|
|
20250102,201800,465866170,3265,3265,3265,3265,0
|
|
20250102,201700,465866170,3265,3265,3265,3265,0
|
|
20250102,201600,465866170,3265,3265,3265,3265,0
|
|
20250102,201500,465866170,3265,3265,3265,3265,0
|
|
20250102,201400,465866170,3265,3265,3265,3265,0
|
|
20250102,201300,465866170,3265,3265,3265,3265,0
|
|
20250102,201200,465866170,3265,3265,3265,3265,0
|
|
20250102,201100,465866170,3265,3265,3265,3265,0
|
|
20250102,201000,465866170,3265,3265,3265,3265,0
|
|
20250102,200900,465866170,3265,3265,3265,3265,0
|
|
20250102,200800,465866170,3265,3265,3265,3265,0
|
|
20250102,200700,465866170,3265,3265,3265,3265,0
|
|
20250102,200600,465866170,3265,3265,3265,3265,0
|
|
20250102,200500,465866170,3265,3265,3265,3265,0
|
|
20250102,200400,465866170,3265,3265,3265,3265,4751
|
|
20250102,200300,465866170,3265,3265,3265,3265,0
|
|
20250102,200200,465866170,3265,3265,3265,3265,0
|
|
20250102,200100,465866170,3265,3265,3265,3265,0
|
|
20250102,200000,465866170,3265,3265,3265,3265,0
|
|
20250102,195900,465866170,3265,3265,3265,3265,0
|
|
20250102,195800,465866170,3265,3265,3265,3265,0
|
|
20250102,195700,465866170,3265,3265,3265,3265,0
|
|
20250102,195600,465866170,3265,3265,3265,3265,0
|
|
20250102,195500,465866170,3265,3265,3265,3265,0
|
|
20250102,195400,465866170,3265,3265,3265,3265,0
|
|
20250102,195300,465866170,3265,3265,3265,3265,0
|
|
20250102,195200,465866170,3265,3265,3265,3265,0
|
|
20250102,195100,465866170,3265,3265,3265,3265,0
|
|
20250102,195000,465866170,3265,3265,3265,3265,0
|
|
20250102,194900,465866170,3265,3265,3265,3265,0
|
|
20250102,194800,465866170,3265,3265,3265,3265,0
|
|
20250102,194700,465866170,3265,3265,3265,3265,0
|
|
20250102,194600,465866170,3265,3265,3265,3265,0
|
|
20250102,194500,465866170,3265,3265,3265,3265,0
|
|
20250102,194400,465866170,3265,3265,3265,3265,0
|
|
20250102,194300,465866170,3265,3265,3265,3265,0
|
|
20250102,194200,465866170,3265,3265,3265,3265,0
|
|
20250102,194100,465866170,3265,3265,3265,3265,0
|
|
20250102,194000,465866170,3265,3265,3265,3265,0
|
|
20250102,193900,465866170,3265,3265,3265,3265,0
|
|
20250102,193800,465866170,3265,3265,3265,3265,0
|
|
20250102,193700,465866170,3265,3265,3265,3265,0
|
|
20250102,193600,465866170,3265,3265,3265,3265,0
|
|
20250102,193500,465866170,3265,3265,3265,3265,0
|
|
20250102,193400,465866170,3265,3265,3265,3265,4751
|
|
20250102,193300,465866170,3265,3265,3265,3265,0
|
|
20250102,193200,465866170,3265,3265,3265,3265,0
|
|
20250102,193100,465866170,3265,3265,3265,3265,0
|
|
20250102,193000,465866170,3265,3265,3265,3265,0
|
|
20250102,192900,465866170,3265,3265,3265,3265,0
|
|
20250102,192800,465866170,3265,3265,3265,3265,0
|
|
20250102,192700,465866170,3265,3265,3265,3265,0
|
|
20250102,192600,465866170,3265,3265,3265,3265,0
|
|
20250102,192500,465866170,3265,3265,3265,3265,0
|
|
20250102,192400,465866170,3265,3265,3265,3265,0
|
|
20250102,192300,465866170,3265,3265,3265,3265,0
|
|
20250102,192200,465866170,3265,3265,3265,3265,0
|
|
20250102,192100,465866170,3265,3265,3265,3265,0
|
|
20250102,192000,465866170,3265,3265,3265,3265,0
|
|
20250102,191900,465866170,3265,3265,3265,3265,0
|
|
20250102,191800,465866170,3265,3265,3265,3265,0
|
|
20250102,191700,465866170,3265,3265,3265,3265,0
|
|
20250102,191600,465866170,3265,3265,3265,3265,0
|
|
20250102,191500,465866170,3265,3265,3265,3265,0
|
|
20250102,191400,465866170,3265,3265,3265,3265,0
|
|
20250102,191300,465866170,3265,3265,3265,3265,0
|
|
20250102,191200,465866170,3265,3265,3265,3265,0
|
|
20250102,191100,465866170,3265,3265,3265,3265,0
|
|
20250102,191000,465866170,3265,3265,3265,3265,0
|
|
20250102,190900,465866170,3265,3265,3265,3265,0
|
|
20250102,190800,465866170,3265,3265,3265,3265,0
|
|
20250102,190700,465866170,3265,3265,3265,3265,0
|
|
20250102,190600,465866170,3265,3265,3265,3265,0
|
|
20250102,190500,465866170,3265,3265,3265,3265,0
|
|
20250102,190400,465866170,3265,3265,3265,3265,4751
|
|
20250102,190300,465866170,3265,3265,3265,3265,0
|
|
20250102,190200,465866170,3265,3265,3265,3265,0
|
|
20250102,190100,465866170,3265,3265,3265,3265,0
|
|
20250102,190000,465866170,3265,3265,3265,3265,0
|
|
20250102,185900,465866170,3265,3265,3265,3265,0
|
|
20250102,185800,465866170,3265,3265,3265,3265,0
|
|
20250102,185700,465866170,3265,3265,3265,3265,0
|
|
20250102,185600,465866170,3265,3265,3265,3265,0
|
|
20250102,185500,465866170,3265,3265,3265,3265,0
|
|
20250102,185400,465866170,3265,3265,3265,3265,0
|
|
20250102,185300,465866170,3265,3265,3265,3265,0
|
|
20250102,185200,465866170,3265,3265,3265,3265,0
|
|
20250102,185100,465866170,3265,3265,3265,3265,0
|
|
20250102,185000,465866170,3265,3265,3265,3265,0
|
|
20250102,184900,465866170,3265,3265,3265,3265,0
|
|
20250102,184800,465866170,3265,3265,3265,3265,0
|
|
20250102,184700,465866170,3265,3265,3265,3265,0
|
|
20250102,184600,465866170,3265,3265,3265,3265,0
|
|
20250102,184500,465866170,3265,3265,3265,3265,0
|
|
20250102,184400,465866170,3265,3265,3265,3265,0
|
|
20250102,184300,465866170,3265,3265,3265,3265,0
|
|
20250102,184200,465866170,3265,3265,3265,3265,0
|
|
20250102,184100,465866170,3265,3265,3265,3265,0
|
|
20250102,184000,465866170,3265,3265,3265,3265,0
|
|
20250102,183900,465866170,3265,3265,3265,3265,0
|
|
20250102,183800,465866170,3265,3265,3265,3265,0
|
|
20250102,183700,465866170,3265,3265,3265,3265,0
|
|
20250102,183600,465866170,3265,3265,3265,3265,0
|
|
20250102,183500,465866170,3265,3265,3265,3265,0
|
|
20250102,183400,465866170,3265,3265,3265,3265,4751
|
|
20250102,183300,465866170,3265,3265,3265,3265,0
|
|
20250102,183200,465866170,3265,3265,3265,3265,0
|
|
20250102,183100,465866170,3265,3265,3265,3265,0
|
|
20250102,183000,465866170,3265,3265,3265,3265,0
|
|
20250102,182900,465866170,3265,3265,3265,3265,0
|
|
20250102,182800,465866170,3265,3265,3265,3265,0
|
|
20250102,182700,465866170,3265,3265,3265,3265,0
|
|
20250102,182600,465866170,3265,3265,3265,3265,0
|
|
20250102,182500,465866170,3265,3265,3265,3265,0
|
|
20250102,182400,465866170,3265,3265,3265,3265,0
|
|
20250102,182300,465866170,3265,3265,3265,3265,0
|
|
20250102,182200,465866170,3265,3265,3265,3265,0
|
|
20250102,182100,465866170,3265,3265,3265,3265,0
|
|
20250102,182000,465866170,3265,3265,3265,3265,0
|
|
20250102,181900,465866170,3265,3265,3265,3265,0
|
|
20250102,181800,465866170,3265,3265,3265,3265,0
|
|
20250102,181700,465866170,3265,3265,3265,3265,0
|
|
20250102,181600,465866170,3265,3265,3265,3265,0
|
|
20250102,181500,465866170,3265,3265,3265,3265,0
|
|
20250102,181400,465866170,3265,3265,3265,3265,0
|
|
20250102,181300,465866170,3265,3265,3265,3265,0
|
|
20250102,181200,465866170,3265,3265,3265,3265,0
|
|
20250102,181100,465866170,3265,3265,3265,3265,0
|
|
20250102,181000,465866170,3265,3265,3265,3265,0
|
|
20250102,180900,465866170,3265,3265,3265,3265,0
|
|
20250102,180800,465866170,3265,3265,3265,3265,0
|
|
20250102,180700,465866170,3265,3265,3265,3265,0
|
|
20250102,180600,465866170,3265,3265,3265,3265,0
|
|
20250102,180500,465866170,3265,3265,3265,3265,0
|
|
20250102,180400,465866170,3265,3265,3265,3265,4751
|
|
20250102,180300,465866170,3265,3265,3265,3265,0
|
|
20250102,180200,465866170,3265,3265,3265,3265,0
|
|
20250102,180100,465866170,3265,3265,3265,3265,0
|
|
20250102,180000,465866170,3265,3265,3265,3265,0
|
|
20250102,175900,465866170,3265,3265,3265,3265,0
|
|
20250102,175800,465866170,3265,3265,3265,3265,0
|
|
20250102,175700,465866170,3265,3265,3265,3265,0
|
|
20250102,175600,465866170,3265,3265,3265,3265,0
|
|
20250102,175500,465866170,3265,3265,3265,3265,0
|
|
20250102,175400,465866170,3265,3265,3265,3265,0
|
|
20250102,175300,465866170,3265,3265,3265,3265,0
|
|
20250102,175200,465866170,3265,3265,3265,3265,0
|
|
20250102,175100,465866170,3265,3265,3265,3265,0
|
|
20250102,175000,465866170,3265,3265,3265,3265,0
|
|
20250102,174900,465866170,3265,3265,3265,3265,0
|
|
20250102,174800,465866170,3265,3265,3265,3265,0
|
|
20250102,174700,465866170,3265,3265,3265,3265,0
|
|
20250102,174600,465866170,3265,3265,3265,3265,0
|
|
20250102,174500,465866170,3265,3265,3265,3265,0
|
|
20250102,174400,465866170,3265,3265,3265,3265,0
|
|
20250102,174300,465866170,3265,3265,3265,3265,0
|
|
20250102,174200,465866170,3265,3265,3265,3265,0
|
|
20250102,174100,465866170,3265,3265,3265,3265,0
|
|
20250102,174000,465866170,3265,3265,3265,3265,0
|
|
20250102,173900,465866170,3265,3265,3265,3265,0
|
|
20250102,173800,465866170,3265,3265,3265,3265,0
|
|
20250102,173700,465866170,3265,3265,3265,3265,0
|
|
20250102,173600,465866170,3265,3265,3265,3265,0
|
|
20250102,173500,465866170,3265,3265,3265,3265,0
|
|
20250102,173400,465866170,3265,3265,3265,3265,4751
|
|
20250102,173300,465866170,3265,3265,3265,3265,0
|
|
20250102,173200,465866170,3265,3265,3265,3265,0
|
|
20250102,173100,465866170,3265,3265,3265,3265,0
|
|
20250102,173000,465866170,3265,3265,3265,3265,0
|
|
20250102,172900,465866170,3265,3265,3265,3265,0
|
|
20250102,172800,465866170,3265,3265,3265,3265,0
|
|
20250102,172700,465866170,3265,3265,3265,3265,0
|
|
20250102,172600,465866170,3265,3265,3265,3265,0
|
|
20250102,172500,465866170,3265,3265,3265,3265,0
|
|
20250102,172400,465866170,3265,3265,3265,3265,0
|
|
20250102,172300,465866170,3265,3265,3265,3265,0
|
|
20250102,172200,465866170,3265,3265,3265,3265,0
|
|
20250102,172100,465866170,3265,3265,3265,3265,0
|
|
20250102,172000,465866170,3265,3265,3265,3265,0
|
|
20250102,171900,465866170,3265,3265,3265,3265,0
|
|
20250102,171800,465866170,3265,3265,3265,3265,0
|
|
20250102,171700,465866170,3265,3265,3265,3265,0
|
|
20250102,171600,465866170,3265,3265,3265,3265,0
|
|
20250102,171500,465866170,3265,3265,3265,3265,0
|
|
20250102,171400,465866170,3265,3265,3265,3265,0
|
|
20250102,171300,465866170,3265,3265,3265,3265,0
|
|
20250102,171200,465866170,3265,3265,3265,3265,0
|
|
20250102,171100,465866170,3265,3265,3265,3265,0
|
|
20250102,171000,465866170,3265,3265,3265,3265,0
|
|
20250102,170900,465866170,3265,3265,3265,3265,0
|
|
20250102,170800,465866170,3265,3265,3265,3265,0
|
|
20250102,170700,465866170,3265,3265,3265,3265,0
|
|
20250102,170600,465866170,3265,3265,3265,3265,0
|
|
20250102,170500,465866170,3265,3265,3265,3265,0
|
|
20250102,170400,465866170,3265,3265,3265,3265,4751
|
|
20250102,170300,465866170,3265,3265,3265,3265,0
|
|
20250102,170200,465866170,3265,3265,3265,3265,0
|
|
20250102,170100,465866170,3265,3265,3265,3265,0
|
|
20250102,170000,465866170,3265,3265,3265,3265,0
|
|
20250102,165900,465866170,3265,3265,3265,3265,0
|
|
20250102,165800,465866170,3265,3265,3265,3265,0
|
|
20250102,165700,465866170,3265,3265,3265,3265,0
|
|
20250102,165600,465866170,3265,3265,3265,3265,0
|
|
20250102,165500,465866170,3265,3265,3265,3265,0
|
|
20250102,165400,465866170,3265,3265,3265,3265,0
|
|
20250102,165300,465866170,3265,3265,3265,3265,0
|
|
20250102,165200,465866170,3265,3265,3265,3265,0
|
|
20250102,165100,465866170,3265,3265,3265,3265,0
|
|
20250102,165000,465866170,3265,3265,3265,3265,0
|
|
20250102,164900,465866170,3265,3265,3265,3265,0
|
|
20250102,164800,465866170,3265,3265,3265,3265,0
|
|
20250102,164700,465866170,3265,3265,3265,3265,0
|
|
20250102,164600,465866170,3265,3265,3265,3265,0
|
|
20250102,164500,465866170,3265,3265,3265,3265,0
|
|
20250102,164400,465866170,3265,3265,3265,3265,0
|
|
20250102,164300,465866170,3265,3265,3265,3265,0
|
|
20250102,164200,465866170,3265,3265,3265,3265,0
|
|
20250102,164100,465866170,3265,3265,3265,3265,0
|
|
20250102,164000,465866170,3265,3265,3265,3265,0
|
|
20250102,163900,465866170,3265,3265,3265,3265,0
|
|
20250102,163800,465866170,3265,3265,3265,3265,0
|
|
20250102,163700,465866170,3265,3265,3265,3265,0
|
|
20250102,163600,465866170,3265,3265,3265,3265,0
|
|
20250102,163500,465866170,3265,3265,3265,3265,0
|
|
20250102,163400,465866170,3265,3265,3265,3265,4751
|
|
20250102,163300,465866170,3265,3265,3265,3265,0
|
|
20250102,163200,465866170,3265,3265,3265,3265,0
|
|
20250102,163100,465866170,3265,3265,3265,3265,0
|
|
20250102,163000,465866170,3265,3265,3265,3265,0
|
|
20250102,162900,465866170,3265,3265,3265,3265,0
|
|
20250102,162800,465866170,3265,3265,3265,3265,0
|
|
20250102,162700,465866170,3265,3265,3265,3265,0
|
|
20250102,162600,465866170,3265,3265,3265,3265,0
|
|
20250102,162500,465866170,3265,3265,3265,3265,0
|
|
20250102,162400,465866170,3265,3265,3265,3265,0
|
|
20250102,162300,465866170,3265,3265,3265,3265,0
|
|
20250102,162200,465866170,3265,3265,3265,3265,0
|
|
20250102,162100,465866170,3265,3265,3265,3265,0
|
|
20250102,162000,465866170,3265,3265,3265,3265,0
|
|
20250102,161900,465866170,3265,3265,3265,3265,0
|
|
20250102,161800,465866170,3265,3265,3265,3265,0
|
|
20250102,161700,465866170,3265,3265,3265,3265,0
|
|
20250102,161600,465866170,3265,3265,3265,3265,0
|
|
20250102,161500,465866170,3265,3265,3265,3265,0
|
|
20250102,161400,465866170,3265,3265,3265,3265,0
|
|
20250102,161300,465866170,3265,3265,3265,3265,0
|
|
20250102,161200,465866170,3265,3265,3265,3265,0
|
|
20250102,161100,465866170,3265,3265,3265,3265,0
|
|
20250102,161000,465866170,3265,3265,3265,3265,0
|
|
20250102,160900,465866170,3265,3265,3265,3265,0
|
|
20250102,160800,465866170,3265,3265,3265,3265,0
|
|
20250102,160700,465866170,3265,3265,3265,3265,0
|
|
20250102,160600,465866170,3265,3265,3265,3265,0
|
|
20250102,160500,465866170,3265,3265,3265,3265,0
|
|
20250102,160400,465866170,3265,3265,3265,3265,4751
|
|
20250102,160300,465866170,3265,3265,3265,3265,0
|
|
20250102,160200,465866170,3265,3265,3265,3265,0
|
|
20250102,160100,465866170,3265,3265,3265,3265,0
|
|
20250102,160000,465866170,3265,3265,3265,3265,0
|
|
20250102,155900,465866170,3265,3265,3265,3265,0
|
|
20250102,155800,465866170,3265,3265,3265,3265,0
|
|
20250102,155700,465866170,3265,3265,3265,3265,0
|
|
20250102,155600,465866170,3265,3265,3265,3265,0
|
|
20250102,155500,465866170,3265,3265,3265,3265,0
|
|
20250102,155400,465866170,3265,3265,3265,3265,0
|
|
20250102,155300,465866170,3265,3265,3265,3265,0
|
|
20250102,155200,465866170,3265,3265,3265,3265,0
|
|
20250102,155100,465866170,3265,3265,3265,3265,0
|
|
20250102,155000,465866170,3265,3265,3265,3265,0
|
|
20250102,154900,465866170,3265,3265,3265,3265,0
|
|
20250102,154800,465866170,3265,3265,3265,3265,0
|
|
20250102,154700,465866170,3265,3265,3265,3265,0
|
|
20250102,154600,465866170,3265,3265,3265,3265,0
|
|
20250102,154500,465866170,3265,3265,3265,3265,0
|
|
20250102,154400,465866170,3265,3265,3265,3265,0
|
|
20250102,154300,465866170,3265,3265,3265,3265,0
|
|
20250102,154200,465866170,3265,3265,3265,3265,0
|
|
20250102,154100,465866170,3265,3265,3265,3265,0
|
|
20250102,154000,465866170,3265,3265,3265,3265,0
|
|
20250102,153900,465866170,3265,3265,3265,3265,0
|
|
20250102,153800,465866170,3265,3265,3265,3265,0
|
|
20250102,153700,465866170,3265,3265,3265,3265,0
|
|
20250102,153600,465866170,3265,3265,3265,3265,0
|
|
20250102,153500,465866170,3265,3265,3265,3265,0
|
|
20250102,153400,465866170,3265,3265,3265,3265,4751
|
|
20250102,153300,465866170,3265,3265,3265,3265,0
|
|
20250102,153200,465866170,3265,3265,3265,3265,0
|
|
20250102,153100,465866170,3265,3265,3265,3265,0
|
|
20250102,153000,465866170,3265,3265,3265,3265,4751
|
|
20250102,152900,450354155,3265,3265,3265,3265,0
|
|
20250102,152800,450354155,3265,3265,3265,3265,0
|
|
20250102,152700,450354155,3265,3265,3265,3265,0
|
|
20250102,152600,450354155,3265,3265,3265,3265,0
|
|
20250102,152500,450354155,3265,3265,3265,3265,0
|
|
20250102,152400,450354155,3265,3265,3265,3265,0
|
|
20250102,152300,450354155,3265,3265,3265,3265,0
|
|
20250102,152200,450354155,3265,3265,3265,3265,0
|
|
20250102,152100,450354155,3265,3265,3265,3265,0
|
|
20250102,152000,450354155,3265,3265,3265,3265,0
|
|
20250102,151900,450354155,3265,3250,3265,3225,490
|
|
20250102,151800,448762225,3250,3255,3255,3250,265
|
|
20250102,151700,447900260,3250,3250,3250,3250,186
|
|
20250102,151600,447295760,3255,3255,3255,3255,24
|
|
20250102,151500,447217640,3260,3235,3260,3190,5243
|
|
20250102,151400,430392230,3265,3230,3265,3230,91
|
|
20250102,151300,430098255,3230,3230,3230,3230,401
|
|
20250102,151200,428803025,3230,3230,3230,3230,100
|
|
20250102,151100,428480025,3230,3265,3265,3230,2251
|
|
20250102,151000,421192135,3265,3270,3270,3265,866
|
|
20250102,150900,418362945,3270,3255,3275,3245,6818
|
|
20250102,150800,396096115,3250,3255,3255,3250,2185
|
|
20250102,150700,388989860,3250,3250,3250,3250,483
|
|
20250102,150600,387420110,3250,3250,3250,3250,626
|
|
20250102,150500,385385610,3250,3230,3250,3230,4272
|
|
20250102,150400,371534740,3230,3235,3235,3230,103
|
|
20250102,150300,371201550,3230,3230,3230,3230,51
|
|
20250102,150200,371036820,3235,3235,3235,3235,0
|
|
20250102,150100,371036820,3235,3235,3235,3235,265
|
|
20250102,150000,370179545,3225,3230,3230,3225,20
|
|
20250102,145900,370115030,3235,3235,3235,3235,381
|
|
20250102,145800,368882495,3235,3235,3240,3235,282
|
|
20250102,145700,367970150,3240,3240,3240,3240,0
|
|
20250102,145600,367970150,3240,3240,3240,3240,71
|
|
20250102,145500,367740110,3240,3245,3245,3240,110
|
|
20250102,145400,367383270,3245,3245,3245,3245,22
|
|
20250102,145300,367311880,3240,3240,3240,3240,162
|
|
20250102,145200,366787000,3240,3235,3240,3230,1691
|
|
20250102,145100,361311515,3235,3230,3235,3220,2333
|
|
20250102,145000,353771580,3225,3225,3225,3225,0
|
|
20250102,144900,353771580,3225,3225,3225,3220,2201
|
|
20250102,144800,346673365,3225,3225,3225,3225,9
|
|
20250102,144700,346644340,3230,3230,3230,3230,55
|
|
20250102,144600,346466690,3225,3225,3225,3225,0
|
|
20250102,144500,346466690,3225,3225,3225,3225,2286
|
|
20250102,144400,339094340,3220,3220,3220,3220,59
|
|
20250102,144300,338904360,3225,3225,3225,3225,5
|
|
20250102,144200,338888235,3225,3225,3225,3225,0
|
|
20250102,144100,338888235,3225,3225,3225,3225,1006
|
|
20250102,144000,335643885,3220,3220,3220,3220,300
|
|
20250102,143900,334677885,3220,3225,3225,3220,45
|
|
20250102,143800,334532765,3220,3220,3220,3220,0
|
|
20250102,143700,334532765,3220,3220,3220,3220,0
|
|
20250102,143600,334532765,3220,3220,3220,3220,0
|
|
20250102,143500,334532765,3220,3220,3220,3220,31
|
|
20250102,143400,334432945,3220,3220,3220,3220,10
|
|
20250102,143300,334400745,3225,3225,3225,3225,0
|
|
20250102,143200,334400745,3225,3225,3225,3225,0
|
|
20250102,143100,334400745,3225,3225,3225,3225,20
|
|
20250102,143000,334336245,3225,3225,3225,3225,0
|
|
20250102,142900,334336245,3225,3210,3225,3210,42
|
|
20250102,142800,334200975,3220,3220,3220,3220,5
|
|
20250102,142700,334184875,3220,3220,3220,3220,0
|
|
20250102,142600,334184875,3220,3220,3220,3220,10
|
|
20250102,142500,334152675,3210,3210,3210,3210,0
|
|
20250102,142400,334152675,3210,3210,3210,3210,0
|
|
20250102,142300,334152675,3210,3210,3210,3210,0
|
|
20250102,142200,334152675,3210,3210,3210,3210,0
|
|
20250102,142100,334152675,3210,3215,3215,3210,1000
|
|
20250102,142000,330942670,3210,3210,3210,3210,71
|
|
20250102,141900,330714760,3210,3210,3210,3210,335
|
|
20250102,141800,329639410,3210,3210,3210,3210,0
|
|
20250102,141700,329639410,3210,3210,3210,3210,0
|
|
20250102,141600,329639410,3210,3210,3210,3210,1
|
|
20250102,141500,329636200,3210,3220,3220,3210,263
|
|
20250102,141400,328789880,3220,3220,3220,3220,0
|
|
20250102,141300,328789880,3220,3220,3220,3220,1
|
|
20250102,141200,328786660,3220,3220,3220,3220,0
|
|
20250102,141100,328786660,3220,3220,3220,3220,0
|
|
20250102,141000,328786660,3220,3220,3220,3220,0
|
|
20250102,140900,328786660,3220,3220,3220,3220,23
|
|
20250102,140800,328712600,3220,3220,3220,3220,0
|
|
20250102,140700,328712600,3220,3220,3220,3220,0
|
|
20250102,140600,328712600,3220,3220,3220,3220,0
|
|
20250102,140500,328712600,3220,3220,3220,3220,300
|
|
20250102,140400,327746600,3225,3225,3225,3225,1
|
|
20250102,140300,327743375,3225,3220,3225,3220,4
|
|
20250102,140200,327730485,3225,3220,3225,3215,1042
|
|
20250102,140100,324380225,3225,3225,3225,3225,1
|
|
20250102,140000,324377000,3225,3225,3225,3225,166
|
|
20250102,135900,323841650,3225,3225,3225,3225,1
|
|
20250102,135800,323838425,3215,3215,3215,3215,0
|
|
20250102,135700,323838425,3215,3215,3215,3215,325
|
|
20250102,135600,322793550,3220,3220,3220,3220,0
|
|
20250102,135500,322793550,3220,3220,3220,3220,2
|
|
20250102,135400,322787110,3220,3220,3220,3220,0
|
|
20250102,135300,322787110,3220,3220,3220,3220,0
|
|
20250102,135200,322787110,3220,3220,3220,3220,0
|
|
20250102,135100,322787110,3220,3220,3220,3220,879
|
|
20250102,135000,319956730,3220,3220,3220,3220,10
|
|
20250102,134900,319924530,3220,3220,3220,3220,1083
|
|
20250102,134800,316437270,3220,3215,3220,3215,510
|
|
20250102,134700,314795995,3215,3210,3215,3210,308
|
|
20250102,134600,313805815,3215,3215,3215,3215,107
|
|
20250102,134500,313461810,3210,3210,3210,3210,0
|
|
20250102,134400,313461810,3210,3210,3210,3210,0
|
|
20250102,134300,313461810,3210,3210,3210,3210,3
|
|
20250102,134200,313452180,3205,3205,3205,3205,0
|
|
20250102,134100,313452180,3205,3205,3205,3205,14
|
|
20250102,134000,313407310,3205,3205,3205,3205,0
|
|
20250102,133900,313407310,3205,3205,3205,3205,0
|
|
20250102,133800,313407310,3205,3205,3205,3205,0
|
|
20250102,133700,313407310,3205,3205,3205,3205,100
|
|
20250102,133600,313086810,3205,3205,3205,3205,1
|
|
20250102,133500,313083605,3200,3200,3200,3200,0
|
|
20250102,133400,313083605,3200,3200,3200,3200,0
|
|
20250102,133300,313083605,3200,3200,3200,3200,3
|
|
20250102,133200,313074005,3200,3200,3200,3200,0
|
|
20250102,133100,313074005,3200,3200,3200,3200,0
|
|
20250102,133000,313074005,3200,3200,3200,3200,1
|
|
20250102,132900,313070805,3200,3200,3200,3200,1
|
|
20250102,132800,313067605,3200,3200,3200,3200,0
|
|
20250102,132700,313067605,3200,3200,3200,3200,0
|
|
20250102,132600,313067605,3200,3200,3200,3200,13
|
|
20250102,132500,313026005,3195,3195,3195,3195,0
|
|
20250102,132400,313026005,3195,3205,3205,3195,50
|
|
20250102,132300,312866235,3210,3210,3210,3210,236
|
|
20250102,132200,312108675,3210,3210,3215,3210,43
|
|
20250102,132100,311970640,3215,3215,3215,3215,300
|
|
20250102,132000,311006140,3210,3210,3210,3210,1220
|
|
20250102,131900,307089940,3210,3210,3210,3210,0
|
|
20250102,131800,307089940,3210,3215,3215,3210,211
|
|
20250102,131700,306412625,3215,3215,3215,3215,17
|
|
20250102,131600,306357970,3210,3210,3210,3210,2
|
|
20250102,131500,306351550,3220,3220,3220,3220,0
|
|
20250102,131400,306351550,3220,3220,3220,3220,0
|
|
20250102,131300,306351550,3220,3220,3220,3220,0
|
|
20250102,131200,306351550,3220,3220,3220,3220,0
|
|
20250102,131100,306351550,3220,3215,3220,3215,30
|
|
20250102,131000,306255000,3200,3200,3200,3200,0
|
|
20250102,130900,306255000,3200,3200,3200,3200,0
|
|
20250102,130800,306255000,3200,3200,3200,3200,124
|
|
20250102,130700,305858200,3215,3215,3215,3215,0
|
|
20250102,130600,305858200,3215,3215,3215,3215,1
|
|
20250102,130500,305854985,3215,3205,3215,3205,340
|
|
20250102,130400,304761975,3205,3205,3205,3205,1
|
|
20250102,130300,304758770,3205,3205,3205,3205,0
|
|
20250102,130200,304758770,3205,3205,3205,3205,8
|
|
20250102,130100,304733130,3205,3205,3205,3205,20
|
|
20250102,130000,304669030,3205,3205,3205,3205,0
|
|
20250102,125900,304669030,3205,3205,3205,3205,0
|
|
20250102,125800,304669030,3205,3205,3205,3205,4
|
|
20250102,125700,304656210,3205,3205,3205,3205,0
|
|
20250102,125600,304656210,3205,3205,3205,3205,19
|
|
20250102,125500,304595315,3205,3205,3205,3205,0
|
|
20250102,125400,304595315,3205,3205,3205,3205,0
|
|
20250102,125300,304595315,3205,3205,3205,3205,0
|
|
20250102,125200,304595315,3205,3205,3205,3205,0
|
|
20250102,125100,304595315,3205,3205,3205,3205,0
|
|
20250102,125000,304595315,3205,3205,3205,3205,0
|
|
20250102,124900,304595315,3205,3205,3205,3205,96
|
|
20250102,124800,304287635,3205,3205,3205,3205,0
|
|
20250102,124700,304287635,3205,3205,3205,3205,0
|
|
20250102,124600,304287635,3205,3205,3205,3205,10
|
|
20250102,124500,304255585,3205,3205,3205,3205,170
|
|
20250102,124400,303710735,3185,3185,3185,3185,0
|
|
20250102,124300,303710735,3185,3185,3185,3185,0
|
|
20250102,124200,303710735,3185,3205,3205,3185,2009
|
|
20250102,124100,297298010,3220,3220,3220,3220,0
|
|
20250102,124000,297298010,3220,3210,3220,3210,59
|
|
20250102,123900,297108050,3210,3210,3210,3210,0
|
|
20250102,123800,297108050,3210,3210,3210,3210,0
|
|
20250102,123700,297108050,3210,3210,3210,3210,0
|
|
20250102,123600,297108050,3210,3210,3210,3210,0
|
|
20250102,123500,297108050,3210,3210,3210,3210,200
|
|
20250102,123400,296466050,3210,3210,3210,3210,231
|
|
20250102,123300,295724540,3200,3200,3200,3200,6
|
|
20250102,123200,295705340,3200,3205,3205,3200,2996
|
|
20250102,123100,286103435,3210,3210,3210,3210,0
|
|
20250102,123000,286103435,3210,3205,3210,3205,104
|
|
20250102,122900,285769615,3205,3205,3205,3205,0
|
|
20250102,122800,285769615,3205,3205,3205,3205,300
|
|
20250102,122700,284808115,3205,3205,3205,3205,16
|
|
20250102,122600,284756835,3205,3205,3205,3205,20
|
|
20250102,122500,284692735,3210,3210,3210,3210,0
|
|
20250102,122400,284692735,3210,3210,3210,3210,600
|
|
20250102,122300,282766735,3210,3210,3210,3210,29
|
|
20250102,122200,282673645,3210,3210,3210,3210,0
|
|
20250102,122100,282673645,3210,3210,3210,3210,0
|
|
20250102,122000,282673645,3210,3210,3210,3210,0
|
|
20250102,121900,282673645,3210,3210,3210,3210,17
|
|
20250102,121800,282619075,3210,3210,3210,3210,3
|
|
20250102,121700,282609445,3210,3210,3210,3210,0
|
|
20250102,121600,282609445,3210,3210,3210,3210,543
|
|
20250102,121500,280866415,3210,3210,3210,3210,0
|
|
20250102,121400,280866415,3210,3215,3220,3210,2134
|
|
20250102,121300,274011635,3215,3215,3215,3215,50
|
|
20250102,121200,273850885,3215,3220,3220,3215,161
|
|
20250102,121100,273333265,3225,3225,3225,3225,1
|
|
20250102,121000,273330040,3215,3215,3215,3215,11
|
|
20250102,120900,273294675,3215,3215,3215,3215,1141
|
|
20250102,120800,269626360,3215,3215,3215,3215,362
|
|
20250102,120700,268462530,3220,3220,3220,3220,60
|
|
20250102,120600,268269330,3220,3215,3220,3215,33
|
|
20250102,120500,268163215,3215,3225,3225,3215,12
|
|
20250102,120400,268124575,3225,3225,3225,3225,50
|
|
20250102,120300,267963325,3225,3220,3225,3220,1004
|
|
20250102,120200,264727460,3230,3230,3230,3230,0
|
|
20250102,120100,264727460,3230,3230,3230,3230,0
|
|
20250102,120000,264727460,3230,3230,3230,3230,8
|
|
20250102,115900,264701620,3230,3230,3230,3230,0
|
|
20250102,115800,264701620,3230,3230,3230,3230,617
|
|
20250102,115700,262708710,3230,3220,3230,3220,1384
|
|
20250102,115600,258246075,3220,3220,3220,3220,2
|
|
20250102,115500,258239635,3210,3210,3210,3210,1269
|
|
20250102,115400,254166145,3220,3220,3220,3220,216
|
|
20250102,115300,253470625,3220,3220,3220,3220,300
|
|
20250102,115200,252504625,3220,3220,3220,3220,1618
|
|
20250102,115100,247294665,3220,3220,3220,3220,100
|
|
20250102,115000,246972665,3220,3220,3220,3210,129
|
|
20250102,114900,246557925,3220,3220,3220,3220,0
|
|
20250102,114800,246557925,3220,3220,3220,3220,100
|
|
20250102,114700,246235925,3215,3215,3215,3215,1
|
|
20250102,114600,246232710,3210,3215,3215,3210,1274
|
|
20250102,114500,242142315,3215,3215,3215,3215,0
|
|
20250102,114400,242142315,3215,3215,3215,3215,671
|
|
20250102,114300,239985050,3205,3205,3205,3205,1
|
|
20250102,114200,239981845,3210,3210,3210,3210,0
|
|
20250102,114100,239981845,3210,3210,3210,3210,1001
|
|
20250102,114000,236768635,3210,3210,3210,3205,72
|
|
20250102,113900,236537615,3210,3210,3210,3210,0
|
|
20250102,113800,236537615,3210,3210,3210,3210,169
|
|
20250102,113700,235995125,3215,3205,3215,3205,542
|
|
20250102,113600,234252605,3215,3215,3215,3215,0
|
|
20250102,113500,234252605,3215,3210,3215,3210,1635
|
|
20250102,113400,229001200,3205,3200,3205,3200,9591
|
|
20250102,113300,198302950,3195,3195,3195,3195,18
|
|
20250102,113200,198245440,3195,3195,3195,3195,2659
|
|
20250102,113100,189749935,3185,3190,3190,3185,513
|
|
20250102,113000,188114475,3190,3190,3195,3190,727
|
|
20250102,112900,185794890,3195,3195,3195,3195,59
|
|
20250102,112800,185606385,3195,3200,3200,3195,264
|
|
20250102,112700,184761865,3195,3190,3195,3190,2326
|
|
20250102,112600,177331090,3185,3185,3185,3185,701
|
|
20250102,112500,175098405,3170,3170,3170,3170,0
|
|
20250102,112400,175098405,3170,3175,3175,3170,1000
|
|
20250102,112300,171924640,3175,3175,3175,3175,0
|
|
20250102,112200,171924640,3175,3175,3175,3175,0
|
|
20250102,112100,171924640,3175,3175,3175,3175,0
|
|
20250102,112000,171924640,3175,3175,3175,3175,700
|
|
20250102,111900,169702140,3175,3175,3175,3175,297
|
|
20250102,111800,168759165,3175,3175,3175,3175,1
|
|
20250102,111700,168755990,3175,3175,3175,3175,1
|
|
20250102,111600,168752815,3185,3185,3185,3185,52
|
|
20250102,111500,168587195,3185,3185,3185,3185,15
|
|
20250102,111400,168539420,3185,3190,3190,3185,1189
|
|
20250102,111300,164752330,3190,3195,3195,3190,186
|
|
20250102,111200,164158840,3190,3190,3190,3190,899
|
|
20250102,111100,161291030,3190,3190,3190,3190,0
|
|
20250102,111000,161291030,3190,3190,3190,3190,2106
|
|
20250102,110900,154572890,3185,3185,3190,3185,1055
|
|
20250102,110800,151212700,3185,3185,3185,3185,1
|
|
20250102,110700,151209515,3180,3180,3180,3180,187
|
|
20250102,110600,150614855,3175,3175,3175,3175,121
|
|
20250102,110500,150230680,3175,3175,3175,3175,0
|
|
20250102,110400,150230680,3175,3175,3175,3175,51
|
|
20250102,110300,150068755,3175,3175,3175,3175,0
|
|
20250102,110200,150068755,3175,3175,3175,3175,0
|
|
20250102,110100,150068755,3175,3175,3175,3175,0
|
|
20250102,110000,150068755,3175,3175,3175,3175,0
|
|
20250102,105900,150068755,3175,3165,3175,3160,470
|
|
20250102,105800,148579465,3155,3160,3160,3155,200
|
|
20250102,105700,147948430,3155,3155,3155,3155,0
|
|
20250102,105600,147948430,3155,3160,3160,3155,1221
|
|
20250102,105500,144094770,3170,3170,3170,3170,12
|
|
20250102,105400,144056730,3170,3170,3170,3170,150
|
|
20250102,105300,143581230,3170,3175,3175,3160,4
|
|
20250102,105200,143568555,3175,3175,3175,3160,108
|
|
20250102,105100,143227155,3160,3160,3160,3160,370
|
|
20250102,105000,142057955,3160,3160,3160,3160,500
|
|
20250102,104900,140477955,3175,3175,3175,3175,125
|
|
20250102,104800,140081080,3155,3155,3155,3155,0
|
|
20250102,104700,140081080,3155,3155,3155,3155,5
|
|
20250102,104600,140065305,3165,3160,3165,3145,299
|
|
20250102,104500,139122400,3165,3165,3165,3165,190
|
|
20250102,104400,138521050,3165,3165,3165,3165,0
|
|
20250102,104300,138521050,3165,3165,3165,3165,2438
|
|
20250102,104200,130804780,3165,3165,3165,3165,1554
|
|
20250102,104100,125886370,3170,3175,3175,3170,2557
|
|
20250102,104000,117776165,3185,3185,3185,3185,1
|
|
20250102,103900,117772980,3185,3185,3185,3185,634
|
|
20250102,103800,115753690,3175,3175,3175,3175,156
|
|
20250102,103700,115258390,3195,3195,3195,3195,0
|
|
20250102,103600,115258390,3195,3195,3195,3190,505
|
|
20250102,103500,113646415,3195,3175,3195,3175,71
|
|
20250102,103400,113420670,3180,3190,3190,3180,2769
|
|
20250102,103300,104605840,3190,3190,3190,3190,0
|
|
20250102,103200,104605840,3190,3190,3190,3190,1313
|
|
20250102,103100,100417370,3195,3200,3200,3195,82
|
|
20250102,103000,100154980,3195,3195,3195,3195,1100
|
|
20250102,102900,96640480,3200,3200,3200,3200,121
|
|
20250102,102800,96253280,3200,3190,3200,3190,2176
|
|
20250102,102700,89295615,3190,3190,3190,3190,1
|
|
20250102,102600,89292425,3190,3180,3190,3180,151
|
|
20250102,102500,88811035,3190,3190,3190,3190,281
|
|
20250102,102400,87914645,3180,3185,3185,3180,1100
|
|
20250102,102300,84414600,3185,3190,3195,3185,318
|
|
20250102,102200,83398670,3195,3190,3195,3185,731
|
|
20250102,102100,81064175,3195,3200,3200,3185,100
|
|
20250102,102000,80744490,3180,3195,3195,3180,1359
|
|
20250102,101900,76421755,3200,3195,3200,3195,227
|
|
20250102,101800,75695405,3200,3200,3205,3195,1242
|
|
20250102,101700,71717700,3200,3200,3200,3200,400
|
|
20250102,101600,70437700,3200,3200,3200,3200,1114
|
|
20250102,101500,66872900,3200,3200,3200,3200,148
|
|
20250102,101400,66399300,3200,3190,3200,3190,771
|
|
20250102,101300,63936020,3195,3165,3195,3160,1681
|
|
20250102,101200,58592630,3160,3155,3165,3155,691
|
|
20250102,101100,56410155,3150,3150,3155,3150,969
|
|
20250102,101000,53354035,3145,3145,3145,3145,82
|
|
20250102,100900,53096145,3140,3120,3140,3120,2940
|
|
20250102,100800,43891110,3125,3135,3135,3120,3508
|
|
20250102,100700,32929615,3135,3135,3135,3135,1647
|
|
20250102,100600,27766270,3135,3135,3135,3135,1877
|
|
20250102,100500,21881875,3135,3130,3135,3130,933
|
|
20250102,100400,18957400,3135,3135,3135,3135,115
|
|
20250102,100300,18596875,3135,3135,3135,3135,5
|
|
20250102,100200,18581200,3110,3115,3135,3110,1961
|
|
20250102,100100,12478925,3115,3120,3120,3115,270
|
|
20250102,100000,11637850,3140,3110,3140,3110,3741
|