653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195000,197819200,4230,4230,4230,4230,1543
|
|
20250106,194900,197819200,4230,4230,4230,4230,0
|
|
20250106,194800,197819200,4230,4230,4230,4230,0
|
|
20250106,194700,197819200,4230,4230,4230,4230,0
|
|
20250106,194600,197819200,4230,4230,4230,4230,0
|
|
20250106,194500,197819200,4230,4230,4230,4230,0
|
|
20250106,194400,197819200,4230,4230,4230,4230,0
|
|
20250106,194300,197819200,4230,4230,4230,4230,0
|
|
20250106,194200,197819200,4230,4230,4230,4230,0
|
|
20250106,194100,197819200,4230,4230,4230,4230,0
|
|
20250106,194000,197819200,4230,4230,4230,4230,0
|
|
20250106,193900,197819200,4230,4230,4230,4230,0
|
|
20250106,193800,197819200,4230,4230,4230,4230,0
|
|
20250106,193700,197819200,4230,4230,4230,4230,0
|
|
20250106,193600,197819200,4230,4230,4230,4230,0
|
|
20250106,193500,197819200,4230,4230,4230,4230,0
|
|
20250106,193400,197819200,4230,4230,4230,4230,0
|
|
20250106,193300,197819200,4230,4230,4230,4230,0
|
|
20250106,193200,197819200,4230,4230,4230,4230,0
|
|
20250106,193100,197819200,4230,4230,4230,4230,0
|
|
20250106,193000,197819200,4230,4230,4230,4230,0
|
|
20250106,192900,197819200,4230,4230,4230,4230,0
|
|
20250106,192800,197819200,4230,4230,4230,4230,0
|
|
20250106,192700,197819200,4230,4230,4230,4230,0
|
|
20250106,192600,197819200,4230,4230,4230,4230,0
|
|
20250106,192500,197819200,4230,4230,4230,4230,0
|
|
20250106,192400,197819200,4230,4230,4230,4230,0
|
|
20250106,192300,197819200,4230,4230,4230,4230,0
|
|
20250106,192200,197819200,4230,4230,4230,4230,0
|
|
20250106,192100,197819200,4230,4230,4230,4230,0
|
|
20250106,192000,197819200,4230,4230,4230,4230,1543
|
|
20250106,191900,197819200,4230,4230,4230,4230,0
|
|
20250106,191800,197819200,4230,4230,4230,4230,0
|
|
20250106,191700,197819200,4230,4230,4230,4230,0
|
|
20250106,191600,197819200,4230,4230,4230,4230,0
|
|
20250106,191500,197819200,4230,4230,4230,4230,0
|
|
20250106,191400,197819200,4230,4230,4230,4230,0
|
|
20250106,191300,197819200,4230,4230,4230,4230,0
|
|
20250106,191200,197819200,4230,4230,4230,4230,0
|
|
20250106,191100,197819200,4230,4230,4230,4230,0
|
|
20250106,191000,197819200,4230,4230,4230,4230,0
|
|
20250106,190900,197819200,4230,4230,4230,4230,0
|
|
20250106,190800,197819200,4230,4230,4230,4230,0
|
|
20250106,190700,197819200,4230,4230,4230,4230,0
|
|
20250106,190600,197819200,4230,4230,4230,4230,0
|
|
20250106,190500,197819200,4230,4230,4230,4230,0
|
|
20250106,190400,197819200,4230,4230,4230,4230,0
|
|
20250106,190300,197819200,4230,4230,4230,4230,0
|
|
20250106,190200,197819200,4230,4230,4230,4230,0
|
|
20250106,190100,197819200,4230,4230,4230,4230,0
|
|
20250106,190000,197819200,4230,4230,4230,4230,0
|
|
20250106,185900,197819200,4230,4230,4230,4230,0
|
|
20250106,185800,197819200,4230,4230,4230,4230,0
|
|
20250106,185700,197819200,4230,4230,4230,4230,0
|
|
20250106,185600,197819200,4230,4230,4230,4230,0
|
|
20250106,185500,197819200,4230,4230,4230,4230,0
|
|
20250106,185400,197819200,4230,4230,4230,4230,0
|
|
20250106,185300,197819200,4230,4230,4230,4230,0
|
|
20250106,185200,197819200,4230,4230,4230,4230,0
|
|
20250106,185100,197819200,4230,4230,4230,4230,0
|
|
20250106,185000,197819200,4230,4230,4230,4230,1543
|
|
20250106,184900,197819200,4230,4230,4230,4230,0
|
|
20250106,184800,197819200,4230,4230,4230,4230,0
|
|
20250106,184700,197819200,4230,4230,4230,4230,0
|
|
20250106,184600,197819200,4230,4230,4230,4230,0
|
|
20250106,184500,197819200,4230,4230,4230,4230,0
|
|
20250106,184400,197819200,4230,4230,4230,4230,0
|
|
20250106,184300,197819200,4230,4230,4230,4230,0
|
|
20250106,184200,197819200,4230,4230,4230,4230,0
|
|
20250106,184100,197819200,4230,4230,4230,4230,0
|
|
20250106,184000,197819200,4230,4230,4230,4230,0
|
|
20250106,183900,197819200,4230,4230,4230,4230,0
|
|
20250106,183800,197819200,4230,4230,4230,4230,0
|
|
20250106,183700,197819200,4230,4230,4230,4230,0
|
|
20250106,183600,197819200,4230,4230,4230,4230,0
|
|
20250106,183500,197819200,4230,4230,4230,4230,0
|
|
20250106,183400,197819200,4230,4230,4230,4230,0
|
|
20250106,183300,197819200,4230,4230,4230,4230,0
|
|
20250106,183200,197819200,4230,4230,4230,4230,0
|
|
20250106,183100,197819200,4230,4230,4230,4230,0
|
|
20250106,183000,197819200,4230,4230,4230,4230,0
|
|
20250106,182900,197819200,4230,4230,4230,4230,0
|
|
20250106,182800,197819200,4230,4230,4230,4230,0
|
|
20250106,182700,197819200,4230,4230,4230,4230,0
|
|
20250106,182600,197819200,4230,4230,4230,4230,0
|
|
20250106,182500,197819200,4230,4230,4230,4230,0
|
|
20250106,182400,197819200,4230,4230,4230,4230,0
|
|
20250106,182300,197819200,4230,4230,4230,4230,0
|
|
20250106,182200,197819200,4230,4230,4230,4230,0
|
|
20250106,182100,197819200,4230,4230,4230,4230,0
|
|
20250106,182000,197819200,4230,4230,4230,4230,1543
|
|
20250106,181900,197819200,4230,4230,4230,4230,0
|
|
20250106,181800,197819200,4230,4230,4230,4230,0
|
|
20250106,181700,197819200,4230,4230,4230,4230,0
|
|
20250106,181600,197819200,4230,4230,4230,4230,0
|
|
20250106,181500,197819200,4230,4230,4230,4230,0
|
|
20250106,181400,197819200,4230,4230,4230,4230,0
|
|
20250106,181300,197819200,4230,4230,4230,4230,0
|
|
20250106,181200,197819200,4230,4230,4230,4230,0
|
|
20250106,181100,197819200,4230,4230,4230,4230,0
|
|
20250106,181000,197819200,4230,4230,4230,4230,0
|
|
20250106,180900,197819200,4230,4230,4230,4230,0
|
|
20250106,180800,197819200,4230,4230,4230,4230,0
|
|
20250106,180700,197819200,4230,4230,4230,4230,0
|
|
20250106,180600,197819200,4230,4230,4230,4230,0
|
|
20250106,180500,197819200,4230,4230,4230,4230,0
|
|
20250106,180400,197819200,4230,4230,4230,4230,0
|
|
20250106,180300,197819200,4230,4230,4230,4230,0
|
|
20250106,180200,197819200,4230,4230,4230,4230,0
|
|
20250106,180100,197819200,4230,4230,4230,4230,0
|
|
20250106,180000,197819200,4230,4230,4230,4230,0
|
|
20250106,175900,197819200,4230,4230,4230,4230,0
|
|
20250106,175800,197819200,4230,4230,4230,4230,0
|
|
20250106,175700,197819200,4230,4230,4230,4230,0
|
|
20250106,175600,197819200,4230,4230,4230,4230,0
|
|
20250106,175500,197819200,4230,4230,4230,4230,0
|
|
20250106,175400,197819200,4230,4230,4230,4230,0
|
|
20250106,175300,197819200,4230,4230,4230,4230,0
|
|
20250106,175200,197819200,4230,4230,4230,4230,0
|
|
20250106,175100,197819200,4230,4230,4230,4230,0
|
|
20250106,175000,197819200,4230,4230,4230,4230,1543
|
|
20250106,174900,197819200,4230,4230,4230,4230,0
|
|
20250106,174800,197819200,4230,4230,4230,4230,0
|
|
20250106,174700,197819200,4230,4230,4230,4230,0
|
|
20250106,174600,197819200,4230,4230,4230,4230,0
|
|
20250106,174500,197819200,4230,4230,4230,4230,0
|
|
20250106,174400,197819200,4230,4230,4230,4230,0
|
|
20250106,174300,197819200,4230,4230,4230,4230,0
|
|
20250106,174200,197819200,4230,4230,4230,4230,0
|
|
20250106,174100,197819200,4230,4230,4230,4230,0
|
|
20250106,174000,197819200,4230,4230,4230,4230,0
|
|
20250106,173900,197819200,4230,4230,4230,4230,0
|
|
20250106,173800,197819200,4230,4230,4230,4230,0
|
|
20250106,173700,197819200,4230,4230,4230,4230,0
|
|
20250106,173600,197819200,4230,4230,4230,4230,0
|
|
20250106,173500,197819200,4230,4230,4230,4230,0
|
|
20250106,173400,197819200,4230,4230,4230,4230,0
|
|
20250106,173300,197819200,4230,4230,4230,4230,0
|
|
20250106,173200,197819200,4230,4230,4230,4230,0
|
|
20250106,173100,197819200,4230,4230,4230,4230,0
|
|
20250106,173000,197819200,4230,4230,4230,4230,0
|
|
20250106,172900,197819200,4230,4230,4230,4230,0
|
|
20250106,172800,197819200,4230,4230,4230,4230,0
|
|
20250106,172700,197819200,4230,4230,4230,4230,0
|
|
20250106,172600,197819200,4230,4230,4230,4230,0
|
|
20250106,172500,197819200,4230,4230,4230,4230,0
|
|
20250106,172400,197819200,4230,4230,4230,4230,0
|
|
20250106,172300,197819200,4230,4230,4230,4230,0
|
|
20250106,172200,197819200,4230,4230,4230,4230,0
|
|
20250106,172100,197819200,4230,4230,4230,4230,0
|
|
20250106,172000,197819200,4230,4230,4230,4230,1543
|
|
20250106,171900,197819200,4230,4230,4230,4230,0
|
|
20250106,171800,197819200,4230,4230,4230,4230,0
|
|
20250106,171700,197819200,4230,4230,4230,4230,0
|
|
20250106,171600,197819200,4230,4230,4230,4230,0
|
|
20250106,171500,197819200,4230,4230,4230,4230,0
|
|
20250106,171400,197819200,4230,4230,4230,4230,0
|
|
20250106,171300,197819200,4230,4230,4230,4230,0
|
|
20250106,171200,197819200,4230,4230,4230,4230,0
|
|
20250106,171100,197819200,4230,4230,4230,4230,0
|
|
20250106,171000,197819200,4230,4230,4230,4230,0
|
|
20250106,170900,197819200,4230,4230,4230,4230,0
|
|
20250106,170800,197819200,4230,4230,4230,4230,0
|
|
20250106,170700,197819200,4230,4230,4230,4230,0
|
|
20250106,170600,197819200,4230,4230,4230,4230,0
|
|
20250106,170500,197819200,4230,4230,4230,4230,0
|
|
20250106,170400,197819200,4230,4230,4230,4230,0
|
|
20250106,170300,197819200,4230,4230,4230,4230,0
|
|
20250106,170200,197819200,4230,4230,4230,4230,0
|
|
20250106,170100,197819200,4230,4230,4230,4230,0
|
|
20250106,170000,197819200,4230,4230,4230,4230,0
|
|
20250106,165900,197819200,4230,4230,4230,4230,0
|
|
20250106,165800,197819200,4230,4230,4230,4230,0
|
|
20250106,165700,197819200,4230,4230,4230,4230,0
|
|
20250106,165600,197819200,4230,4230,4230,4230,0
|
|
20250106,165500,197819200,4230,4230,4230,4230,0
|
|
20250106,165400,197819200,4230,4230,4230,4230,0
|
|
20250106,165300,197819200,4230,4230,4230,4230,0
|
|
20250106,165200,197819200,4230,4230,4230,4230,0
|
|
20250106,165100,197819200,4230,4230,4230,4230,0
|
|
20250106,165000,197819200,4230,4230,4230,4230,1543
|
|
20250106,164900,197819200,4230,4230,4230,4230,0
|
|
20250106,164800,197819200,4230,4230,4230,4230,0
|
|
20250106,164700,197819200,4230,4230,4230,4230,0
|
|
20250106,164600,197819200,4230,4230,4230,4230,0
|
|
20250106,164500,197819200,4230,4230,4230,4230,0
|
|
20250106,164400,197819200,4230,4230,4230,4230,0
|
|
20250106,164300,197819200,4230,4230,4230,4230,0
|
|
20250106,164200,197819200,4230,4230,4230,4230,0
|
|
20250106,164100,197819200,4230,4230,4230,4230,0
|
|
20250106,164000,197819200,4230,4230,4230,4230,0
|
|
20250106,163900,197819200,4230,4230,4230,4230,0
|
|
20250106,163800,197819200,4230,4230,4230,4230,0
|
|
20250106,163700,197819200,4230,4230,4230,4230,0
|
|
20250106,163600,197819200,4230,4230,4230,4230,0
|
|
20250106,163500,197819200,4230,4230,4230,4230,0
|
|
20250106,163400,197819200,4230,4230,4230,4230,0
|
|
20250106,163300,197819200,4230,4230,4230,4230,0
|
|
20250106,163200,197819200,4230,4230,4230,4230,0
|
|
20250106,163100,197819200,4230,4230,4230,4230,0
|
|
20250106,163000,197819200,4230,4230,4230,4230,0
|
|
20250106,162900,197819200,4230,4230,4230,4230,0
|
|
20250106,162800,197819200,4230,4230,4230,4230,0
|
|
20250106,162700,197819200,4230,4230,4230,4230,0
|
|
20250106,162600,197819200,4230,4230,4230,4230,0
|
|
20250106,162500,197819200,4230,4230,4230,4230,0
|
|
20250106,162400,197819200,4230,4230,4230,4230,0
|
|
20250106,162300,197819200,4230,4230,4230,4230,0
|
|
20250106,162200,197819200,4230,4230,4230,4230,0
|
|
20250106,162100,197819200,4230,4230,4230,4230,0
|
|
20250106,162000,197819200,4230,4230,4230,4230,1543
|
|
20250106,161900,197819200,4230,4230,4230,4230,0
|
|
20250106,161800,197819200,4230,4230,4230,4230,0
|
|
20250106,161700,197819200,4230,4230,4230,4230,0
|
|
20250106,161600,197819200,4230,4230,4230,4230,0
|
|
20250106,161500,197819200,4230,4230,4230,4230,0
|
|
20250106,161400,197819200,4230,4230,4230,4230,0
|
|
20250106,161300,197819200,4230,4230,4230,4230,0
|
|
20250106,161200,197819200,4230,4230,4230,4230,0
|
|
20250106,161100,197819200,4230,4230,4230,4230,0
|
|
20250106,161000,197819200,4230,4230,4230,4230,0
|
|
20250106,160900,197819200,4230,4230,4230,4230,0
|
|
20250106,160800,197819200,4230,4230,4230,4230,0
|
|
20250106,160700,197819200,4230,4230,4230,4230,0
|
|
20250106,160600,197819200,4230,4230,4230,4230,0
|
|
20250106,160500,197819200,4230,4230,4230,4230,0
|
|
20250106,160400,197819200,4230,4230,4230,4230,0
|
|
20250106,160300,197819200,4230,4230,4230,4230,0
|
|
20250106,160200,197819200,4230,4230,4230,4230,0
|
|
20250106,160100,197819200,4230,4230,4230,4230,0
|
|
20250106,160000,197819200,4230,4230,4230,4230,0
|
|
20250106,155900,197819200,4230,4230,4230,4230,0
|
|
20250106,155800,197819200,4230,4230,4230,4230,0
|
|
20250106,155700,197819200,4230,4230,4230,4230,0
|
|
20250106,155600,197819200,4230,4230,4230,4230,0
|
|
20250106,155500,197819200,4230,4230,4230,4230,0
|
|
20250106,155400,197819200,4230,4230,4230,4230,0
|
|
20250106,155300,197819200,4230,4230,4230,4230,0
|
|
20250106,155200,197819200,4230,4230,4230,4230,0
|
|
20250106,155100,197819200,4230,4230,4230,4230,0
|
|
20250106,155000,197819200,4230,4230,4230,4230,1543
|
|
20250106,154900,197819200,4230,4230,4230,4230,0
|
|
20250106,154800,197819200,4230,4230,4230,4230,0
|
|
20250106,154700,197819200,4230,4230,4230,4230,0
|
|
20250106,154600,197819200,4230,4230,4230,4230,0
|
|
20250106,154500,197819200,4230,4230,4230,4230,0
|
|
20250106,154400,197819200,4230,4230,4230,4230,0
|
|
20250106,154300,197819200,4230,4230,4230,4230,0
|
|
20250106,154200,197819200,4230,4230,4230,4230,0
|
|
20250106,154100,197819200,4230,4230,4230,4230,0
|
|
20250106,154000,197819200,4230,4230,4230,4230,0
|
|
20250106,153900,197819200,4230,4230,4230,4230,0
|
|
20250106,153800,197819200,4230,4230,4230,4230,0
|
|
20250106,153700,197819200,4230,4230,4230,4230,0
|
|
20250106,153600,197819200,4230,4230,4230,4230,0
|
|
20250106,153500,197819200,4230,4230,4230,4230,0
|
|
20250106,153400,197819200,4230,4230,4230,4230,0
|
|
20250106,153300,197819200,4230,4230,4230,4230,0
|
|
20250106,153200,197819200,4230,4230,4230,4230,0
|
|
20250106,153100,197819200,4230,4230,4230,4230,0
|
|
20250106,153000,197819200,4230,4230,4230,4230,1543
|
|
20250106,152900,191292310,4235,4235,4235,4235,0
|
|
20250106,152800,191292310,4235,4235,4235,4235,0
|
|
20250106,152700,191292310,4235,4235,4235,4235,0
|
|
20250106,152600,191292310,4235,4235,4235,4235,0
|
|
20250106,152500,191292310,4235,4235,4235,4235,0
|
|
20250106,152400,191292310,4235,4235,4235,4235,0
|
|
20250106,152300,191292310,4235,4235,4235,4235,0
|
|
20250106,152200,191292310,4235,4235,4235,4235,0
|
|
20250106,152100,191292310,4235,4235,4235,4235,0
|
|
20250106,152000,191292310,4235,4235,4235,4235,0
|
|
20250106,151900,191292310,4235,4250,4250,4235,46
|
|
20250106,151800,191096885,4250,4250,4250,4250,0
|
|
20250106,151700,191096885,4250,4250,4250,4250,0
|
|
20250106,151600,191096885,4250,4250,4250,4250,0
|
|
20250106,151500,191096885,4250,4250,4250,4250,0
|
|
20250106,151400,191096885,4250,4235,4250,4235,49
|
|
20250106,151300,190889010,4230,4230,4230,4230,0
|
|
20250106,151200,190889010,4230,4230,4230,4230,0
|
|
20250106,151100,190889010,4230,4230,4230,4230,0
|
|
20250106,151000,190889010,4230,4230,4230,4230,0
|
|
20250106,150900,190889010,4230,4230,4230,4230,572
|
|
20250106,150800,188469450,4230,4230,4230,4230,0
|
|
20250106,150700,188469450,4230,4230,4230,4230,0
|
|
20250106,150600,188469450,4230,4230,4230,4230,142
|
|
20250106,150500,187868790,4230,4235,4235,4230,220
|
|
20250106,150400,186937975,4245,4245,4245,4245,0
|
|
20250106,150300,186937975,4245,4245,4245,4245,0
|
|
20250106,150200,186937975,4245,4245,4245,4245,280
|
|
20250106,150100,185749375,4265,4265,4265,4265,0
|
|
20250106,150000,185749375,4265,4265,4265,4265,0
|
|
20250106,145900,185749375,4265,4265,4265,4265,1
|
|
20250106,145800,185745110,4265,4265,4265,4265,0
|
|
20250106,145700,185745110,4265,4265,4265,4265,0
|
|
20250106,145600,185745110,4265,4265,4265,4265,0
|
|
20250106,145500,185745110,4265,4265,4265,4265,100
|
|
20250106,145400,185318610,4265,4265,4265,4265,0
|
|
20250106,145300,185318610,4265,4265,4265,4265,2
|
|
20250106,145200,185310080,4265,4250,4265,4250,200
|
|
20250106,145100,184458240,4250,4250,4250,4250,0
|
|
20250106,145000,184458240,4250,4250,4250,4250,222
|
|
20250106,144900,183514740,4255,4245,4255,4245,309
|
|
20250106,144800,182202050,4240,4240,4240,4240,0
|
|
20250106,144700,182202050,4240,4240,4240,4240,0
|
|
20250106,144600,182202050,4240,4240,4240,4240,0
|
|
20250106,144500,182202050,4240,4240,4240,4240,3
|
|
20250106,144400,182189330,4240,4240,4240,4240,0
|
|
20250106,144300,182189330,4240,4240,4240,4240,0
|
|
20250106,144200,182189330,4240,4240,4240,4240,0
|
|
20250106,144100,182189330,4240,4240,4240,4240,0
|
|
20250106,144000,182189330,4240,4240,4240,4240,85
|
|
20250106,143900,181828930,4210,4210,4210,4210,0
|
|
20250106,143800,181828930,4210,4210,4210,4210,0
|
|
20250106,143700,181828930,4210,4210,4210,4210,0
|
|
20250106,143600,181828930,4210,4210,4210,4210,0
|
|
20250106,143500,181828930,4210,4210,4210,4210,0
|
|
20250106,143400,181828930,4210,4210,4210,4210,0
|
|
20250106,143300,181828930,4210,4210,4210,4210,0
|
|
20250106,143200,181828930,4210,4210,4210,4210,0
|
|
20250106,143100,181828930,4210,4210,4210,4210,0
|
|
20250106,143000,181828930,4210,4210,4210,4210,0
|
|
20250106,142900,181828930,4210,4210,4210,4210,0
|
|
20250106,142800,181828930,4210,4210,4210,4210,0
|
|
20250106,142700,181828930,4210,4235,4235,4210,116
|
|
20250106,142600,181340390,4235,4235,4235,4235,0
|
|
20250106,142500,181340390,4235,4235,4235,4235,0
|
|
20250106,142400,181340390,4235,4235,4235,4235,999
|
|
20250106,142300,177109625,4235,4235,4235,4235,0
|
|
20250106,142200,177109625,4235,4235,4235,4235,0
|
|
20250106,142100,177109625,4235,4235,4235,4235,995
|
|
20250106,142000,172895800,4235,4235,4235,4235,0
|
|
20250106,141900,172895800,4235,4235,4235,4235,0
|
|
20250106,141800,172895800,4235,4235,4235,4235,0
|
|
20250106,141700,172895800,4235,4235,4235,4235,0
|
|
20250106,141600,172895800,4235,4235,4235,4235,0
|
|
20250106,141500,172895800,4235,4235,4235,4235,0
|
|
20250106,141400,172895800,4235,4225,4235,4225,1270
|
|
20250106,141300,167519445,4225,4225,4225,4225,0
|
|
20250106,141200,167519445,4225,4225,4225,4225,0
|
|
20250106,141100,167519445,4225,4225,4225,4225,0
|
|
20250106,141000,167519445,4225,4225,4225,4225,0
|
|
20250106,140900,167519445,4225,4225,4225,4225,0
|
|
20250106,140800,167519445,4225,4225,4225,4225,0
|
|
20250106,140700,167519445,4225,4225,4225,4225,0
|
|
20250106,140600,167519445,4225,4225,4225,4225,2
|
|
20250106,140500,167510995,4210,4210,4210,4210,0
|
|
20250106,140400,167510995,4210,4210,4210,4210,0
|
|
20250106,140300,167510995,4210,4210,4210,4210,0
|
|
20250106,140200,167510995,4210,4210,4210,4210,462
|
|
20250106,140100,165565975,4225,4225,4225,4225,0
|
|
20250106,140000,165565975,4225,4225,4225,4225,0
|
|
20250106,135900,165565975,4225,4225,4225,4225,33
|
|
20250106,135800,165426550,4225,4225,4225,4225,0
|
|
20250106,135700,165426550,4225,4225,4225,4225,0
|
|
20250106,135600,165426550,4225,4225,4225,4225,0
|
|
20250106,135500,165426550,4225,4225,4225,4225,0
|
|
20250106,135400,165426550,4225,4225,4225,4225,0
|
|
20250106,135300,165426550,4225,4225,4225,4225,0
|
|
20250106,135200,165426550,4225,4225,4225,4225,0
|
|
20250106,135100,165426550,4225,4225,4225,4225,0
|
|
20250106,135000,165426550,4225,4225,4225,4225,1740
|
|
20250106,134900,158075050,4225,4225,4225,4225,0
|
|
20250106,134800,158075050,4225,4225,4225,4225,0
|
|
20250106,134700,158075050,4225,4225,4225,4225,0
|
|
20250106,134600,158075050,4225,4225,4225,4225,0
|
|
20250106,134500,158075050,4225,4225,4225,4225,0
|
|
20250106,134400,158075050,4225,4225,4225,4225,24
|
|
20250106,134300,157973650,4225,4225,4225,4225,14
|
|
20250106,134200,157914500,4225,4215,4225,4215,301
|
|
20250106,134100,156644280,4215,4215,4215,4215,2
|
|
20250106,134000,156635850,4210,4210,4210,4210,11
|
|
20250106,133900,156589540,4210,4210,4210,4210,0
|
|
20250106,133800,156589540,4210,4210,4210,4210,113
|
|
20250106,133700,156113810,4210,4210,4210,4210,17
|
|
20250106,133600,156042240,4205,4205,4205,4205,0
|
|
20250106,133500,156042240,4205,4205,4205,4205,11
|
|
20250106,133400,155995985,4205,4205,4205,4205,0
|
|
20250106,133300,155995985,4205,4205,4205,4205,0
|
|
20250106,133200,155995985,4205,4205,4205,4205,100
|
|
20250106,133100,155575485,4205,4205,4205,4205,0
|
|
20250106,133000,155575485,4205,4205,4205,4205,110
|
|
20250106,132900,155112935,4190,4190,4190,4190,0
|
|
20250106,132800,155112935,4190,4190,4190,4190,200
|
|
20250106,132700,154274935,4190,4190,4190,4190,0
|
|
20250106,132600,154274935,4190,4190,4190,4190,0
|
|
20250106,132500,154274935,4190,4190,4190,4190,0
|
|
20250106,132400,154274935,4190,4190,4190,4190,0
|
|
20250106,132300,154274935,4190,4190,4190,4190,0
|
|
20250106,132200,154274935,4190,4200,4200,4190,186
|
|
20250106,132100,153493745,4190,4190,4190,4190,0
|
|
20250106,132000,153493745,4190,4190,4190,4190,0
|
|
20250106,131900,153493745,4190,4190,4190,4190,0
|
|
20250106,131800,153493745,4190,4190,4190,4190,0
|
|
20250106,131700,153493745,4190,4190,4190,4190,0
|
|
20250106,131600,153493745,4190,4190,4190,4190,0
|
|
20250106,131500,153493745,4190,4190,4190,4190,0
|
|
20250106,131400,153493745,4190,4190,4190,4190,0
|
|
20250106,131300,153493745,4190,4190,4190,4190,200
|
|
20250106,131200,152655745,4190,4190,4190,4190,0
|
|
20250106,131100,152655745,4190,4190,4190,4190,0
|
|
20250106,131000,152655745,4190,4190,4190,4190,0
|
|
20250106,130900,152655745,4190,4190,4190,4190,2
|
|
20250106,130800,152647365,4200,4200,4200,4200,0
|
|
20250106,130700,152647365,4200,4200,4200,4200,0
|
|
20250106,130600,152647365,4200,4195,4200,4195,458
|
|
20250106,130500,150725940,4200,4200,4200,4200,0
|
|
20250106,130400,150725940,4200,4200,4200,4200,0
|
|
20250106,130300,150725940,4200,4200,4200,4200,1
|
|
20250106,130200,150721740,4190,4190,4190,4190,0
|
|
20250106,130100,150721740,4190,4190,4190,4190,0
|
|
20250106,130000,150721740,4190,4190,4190,4190,0
|
|
20250106,125900,150721740,4190,4190,4190,4190,16
|
|
20250106,125800,150654700,4200,4200,4200,4200,0
|
|
20250106,125700,150654700,4200,4200,4200,4200,0
|
|
20250106,125600,150654700,4200,4190,4200,4190,122
|
|
20250106,125500,150143490,4200,4200,4200,4200,0
|
|
20250106,125400,150143490,4200,4200,4200,4200,0
|
|
20250106,125300,150143490,4200,4200,4200,4200,1
|
|
20250106,125200,150139290,4200,4200,4200,4200,0
|
|
20250106,125100,150139290,4200,4200,4200,4200,0
|
|
20250106,125000,150139290,4200,4200,4200,4200,0
|
|
20250106,124900,150139290,4200,4200,4200,4200,0
|
|
20250106,124800,150139290,4200,4200,4200,4200,0
|
|
20250106,124700,150139290,4200,4200,4200,4200,0
|
|
20250106,124600,150139290,4200,4200,4200,4200,0
|
|
20250106,124500,150139290,4200,4190,4200,4190,3
|
|
20250106,124400,150126700,4200,4200,4200,4200,0
|
|
20250106,124300,150126700,4200,4200,4200,4200,0
|
|
20250106,124200,150126700,4200,4200,4200,4200,0
|
|
20250106,124100,150126700,4200,4200,4200,4200,0
|
|
20250106,124000,150126700,4200,4200,4200,4200,0
|
|
20250106,123900,150126700,4200,4200,4200,4200,0
|
|
20250106,123800,150126700,4200,4200,4200,4200,0
|
|
20250106,123700,150126700,4200,4200,4200,4200,0
|
|
20250106,123600,150126700,4200,4200,4200,4200,0
|
|
20250106,123500,150126700,4200,4200,4200,4200,0
|
|
20250106,123400,150126700,4200,4200,4200,4200,0
|
|
20250106,123300,150126700,4200,4200,4200,4200,0
|
|
20250106,123200,150126700,4200,4200,4200,4200,0
|
|
20250106,123100,150126700,4200,4200,4200,4200,0
|
|
20250106,123000,150126700,4200,4200,4200,4200,0
|
|
20250106,122900,150126700,4200,4200,4200,4200,0
|
|
20250106,122800,150126700,4200,4200,4200,4200,5
|
|
20250106,122700,150105700,4200,4200,4200,4200,0
|
|
20250106,122600,150105700,4200,4200,4200,4200,0
|
|
20250106,122500,150105700,4200,4200,4200,4200,0
|
|
20250106,122400,150105700,4200,4200,4200,4200,0
|
|
20250106,122300,150105700,4200,4200,4200,4200,0
|
|
20250106,122200,150105700,4200,4200,4200,4200,1
|
|
20250106,122100,150101500,4190,4190,4190,4190,0
|
|
20250106,122000,150101500,4190,4190,4190,4190,0
|
|
20250106,121900,150101500,4190,4190,4190,4190,0
|
|
20250106,121800,150101500,4190,4190,4190,4190,100
|
|
20250106,121700,149682500,4190,4190,4190,4190,0
|
|
20250106,121600,149682500,4190,4190,4190,4190,300
|
|
20250106,121500,148425500,4200,4200,4200,4200,0
|
|
20250106,121400,148425500,4200,4200,4200,4200,0
|
|
20250106,121300,148425500,4200,4200,4200,4200,0
|
|
20250106,121200,148425500,4200,4200,4200,4200,0
|
|
20250106,121100,148425500,4200,4200,4200,4200,0
|
|
20250106,121000,148425500,4200,4200,4200,4200,0
|
|
20250106,120900,148425500,4200,4200,4200,4200,0
|
|
20250106,120800,148425500,4200,4200,4200,4200,0
|
|
20250106,120700,148425500,4200,4200,4200,4200,7
|
|
20250106,120600,148396100,4200,4200,4200,4200,3
|
|
20250106,120500,148383500,4200,4200,4200,4200,0
|
|
20250106,120400,148383500,4200,4185,4200,4180,1270
|
|
20250106,120300,143061765,4200,4200,4200,4200,0
|
|
20250106,120200,143061765,4200,4200,4200,4200,0
|
|
20250106,120100,143061765,4200,4200,4200,4200,0
|
|
20250106,120000,143061765,4200,4200,4200,4200,0
|
|
20250106,115900,143061765,4200,4200,4200,4200,0
|
|
20250106,115800,143061765,4200,4200,4200,4200,0
|
|
20250106,115700,143061765,4200,4200,4200,4200,0
|
|
20250106,115600,143061765,4200,4200,4200,4200,0
|
|
20250106,115500,143061765,4200,4200,4200,4200,0
|
|
20250106,115400,143061765,4200,4200,4200,4200,0
|
|
20250106,115300,143061765,4200,4200,4200,4200,156
|
|
20250106,115200,142406565,4180,4180,4180,4180,0
|
|
20250106,115100,142406565,4180,4180,4180,4180,0
|
|
20250106,115000,142406565,4180,4180,4180,4180,0
|
|
20250106,114900,142406565,4180,4180,4180,4180,0
|
|
20250106,114800,142406565,4180,4180,4180,4180,0
|
|
20250106,114700,142406565,4180,4180,4180,4180,0
|
|
20250106,114600,142406565,4180,4180,4180,4180,0
|
|
20250106,114500,142406565,4180,4180,4180,4180,0
|
|
20250106,114400,142406565,4180,4180,4180,4180,0
|
|
20250106,114300,142406565,4180,4180,4180,4180,1
|
|
20250106,114200,142402385,4200,4180,4200,4180,403
|
|
20250106,114100,140711155,4195,4195,4195,4195,280
|
|
20250106,114000,139536555,4200,4200,4200,4200,0
|
|
20250106,113900,139536555,4200,4200,4200,4200,0
|
|
20250106,113800,139536555,4200,4200,4200,4200,0
|
|
20250106,113700,139536555,4200,4190,4200,4180,627
|
|
20250106,113600,136912650,4180,4180,4180,4180,0
|
|
20250106,113500,136912650,4180,4180,4180,4180,0
|
|
20250106,113400,136912650,4180,4180,4180,4180,0
|
|
20250106,113300,136912650,4180,4180,4180,4180,0
|
|
20250106,113200,136912650,4180,4180,4180,4180,0
|
|
20250106,113100,136912650,4180,4180,4180,4180,0
|
|
20250106,113000,136912650,4180,4180,4180,4180,0
|
|
20250106,112900,136912650,4180,4180,4180,4180,0
|
|
20250106,112800,136912650,4180,4180,4180,4180,0
|
|
20250106,112700,136912650,4180,4180,4180,4180,0
|
|
20250106,112600,136912650,4180,4180,4180,4180,0
|
|
20250106,112500,136912650,4180,4180,4180,4180,0
|
|
20250106,112400,136912650,4180,4180,4180,4180,1
|
|
20250106,112300,136908470,4185,4185,4185,4185,1
|
|
20250106,112200,136904285,4190,4190,4190,4190,372
|
|
20250106,112100,135345605,4190,4190,4190,4190,0
|
|
20250106,112000,135345605,4190,4190,4190,4190,0
|
|
20250106,111900,135345605,4190,4190,4190,4190,0
|
|
20250106,111800,135345605,4190,4190,4190,4190,0
|
|
20250106,111700,135345605,4190,4190,4190,4190,0
|
|
20250106,111600,135345605,4190,4190,4190,4190,0
|
|
20250106,111500,135345605,4190,4190,4190,4190,0
|
|
20250106,111400,135345605,4190,4190,4190,4190,0
|
|
20250106,111300,135345605,4190,4190,4190,4190,0
|
|
20250106,111200,135345605,4190,4190,4190,4190,0
|
|
20250106,111100,135345605,4190,4190,4190,4190,0
|
|
20250106,111000,135345605,4190,4190,4190,4190,0
|
|
20250106,110900,135345605,4190,4190,4190,4190,0
|
|
20250106,110800,135345605,4190,4190,4190,4190,23
|
|
20250106,110700,135249235,4190,4190,4190,4190,0
|
|
20250106,110600,135249235,4190,4190,4190,4190,0
|
|
20250106,110500,135249235,4190,4190,4190,4190,0
|
|
20250106,110400,135249235,4190,4190,4190,4190,0
|
|
20250106,110300,135249235,4190,4190,4190,4190,1
|
|
20250106,110200,135245045,4205,4205,4205,4205,0
|
|
20250106,110100,135245045,4205,4205,4205,4205,0
|
|
20250106,110000,135245045,4205,4205,4205,4205,1
|
|
20250106,105900,135240840,4205,4200,4205,4200,4
|
|
20250106,105800,135224025,4200,4200,4200,4200,0
|
|
20250106,105700,135224025,4200,4200,4200,4200,0
|
|
20250106,105600,135224025,4200,4200,4200,4200,0
|
|
20250106,105500,135224025,4200,4200,4200,4200,0
|
|
20250106,105400,135224025,4200,4200,4200,4200,0
|
|
20250106,105300,135224025,4200,4200,4200,4200,0
|
|
20250106,105200,135224025,4200,4200,4200,4200,0
|
|
20250106,105100,135224025,4200,4200,4200,4200,0
|
|
20250106,105000,135224025,4200,4200,4200,4200,0
|
|
20250106,104900,135224025,4200,4200,4200,4200,0
|
|
20250106,104800,135224025,4200,4195,4200,4195,3232
|
|
20250106,104700,121651095,4195,4195,4195,4165,11254
|
|
20250106,104600,74630515,4210,4210,4210,4210,3
|
|
20250106,104500,74617885,4195,4195,4195,4195,0
|
|
20250106,104400,74617885,4195,4195,4195,4195,0
|
|
20250106,104300,74617885,4195,4195,4195,4195,0
|
|
20250106,104200,74617885,4195,4195,4195,4195,0
|
|
20250106,104100,74617885,4195,4195,4195,4195,0
|
|
20250106,104000,74617885,4195,4195,4195,4195,0
|
|
20250106,103900,74617885,4195,4195,4195,4195,0
|
|
20250106,103800,74617885,4195,4195,4195,4195,0
|
|
20250106,103700,74617885,4195,4195,4195,4195,60
|
|
20250106,103600,74366185,4195,4195,4195,4195,120
|
|
20250106,103500,73862785,4205,4200,4205,4200,1050
|
|
20250106,103400,69448565,4200,4200,4200,4200,75
|
|
20250106,103300,69133565,4205,4205,4205,4205,0
|
|
20250106,103200,69133565,4205,4205,4205,4205,751
|
|
20250106,103100,65975610,4200,4200,4200,4200,10
|
|
20250106,103000,65933610,4195,4210,4210,4195,2360
|
|
20250106,102900,56016480,4205,4230,4230,4205,1500
|
|
20250106,102800,49704530,4240,4240,4240,4240,1
|
|
20250106,102700,49700290,4235,4240,4255,4235,116
|
|
20250106,102600,49208385,4235,4240,4240,4235,19
|
|
20250106,102500,49127880,4270,4200,4285,4195,4630
|
|
20250106,102400,29566910,4200,4200,4200,4200,5
|
|
20250106,102300,29545910,4200,4195,4200,4195,352
|
|
20250106,102200,28069265,4195,4195,4195,4195,0
|
|
20250106,102100,28069265,4195,4195,4195,4195,0
|
|
20250106,102000,28069265,4195,4195,4195,4195,0
|
|
20250106,101900,28069265,4195,4195,4195,4195,0
|
|
20250106,101800,28069265,4195,4195,4195,4195,0
|
|
20250106,101700,28069265,4195,4195,4195,4195,0
|
|
20250106,101600,28069265,4195,4195,4195,4195,0
|
|
20250106,101500,28069265,4195,4195,4195,4195,1
|
|
20250106,101400,28065070,4195,4195,4195,4195,344
|
|
20250106,101300,26621990,4195,4180,4195,4180,1457
|
|
20250106,101200,20520925,4180,4180,4180,4180,0
|
|
20250106,101100,20520925,4180,4180,4180,4180,0
|
|
20250106,101000,20520925,4180,4180,4180,4180,0
|
|
20250106,100900,20520925,4180,4180,4180,4180,0
|
|
20250106,100800,20520925,4180,4180,4180,4180,10
|
|
20250106,100700,20479125,4180,4180,4180,4180,20
|
|
20250106,100600,20395525,4180,4180,4180,4180,1
|
|
20250106,100500,20391345,4180,4180,4180,4180,1
|
|
20250106,100400,20387165,4165,4165,4165,4165,0
|
|
20250106,100300,20387165,4165,4165,4165,4165,0
|
|
20250106,100200,20387165,4165,4165,4165,4165,0
|
|
20250106,100100,20387165,4165,4165,4165,4165,0
|
|
20250106,100000,20387165,4165,4165,4165,4165,0
|
|
20250106,095900,20387165,4165,4165,4165,4165,0
|
|
20250106,095800,20387165,4165,4165,4165,4165,0
|
|
20250106,095700,20387165,4165,4165,4165,4165,0
|
|
20250106,095600,20387165,4165,4165,4165,4165,0
|
|
20250106,095500,20387165,4165,4165,4165,4165,0
|
|
20250106,095400,20387165,4165,4165,4165,4165,0
|
|
20250106,095300,20387165,4165,4165,4165,4165,0
|
|
20250106,095200,20387165,4165,4165,4165,4165,0
|
|
20250106,095100,20387165,4165,4165,4165,4165,400
|
|
20250106,095000,18721165,4180,4180,4180,4180,0
|
|
20250106,094900,18721165,4180,4180,4180,4180,10
|
|
20250106,094800,18679365,4180,4175,4180,4175,1552
|
|
20250106,094700,12197905,4175,4175,4175,4175,1
|
|
20250106,094600,12193730,4150,4150,4150,4150,0
|
|
20250106,094500,12193730,4150,4150,4150,4150,0
|
|
20250106,094400,12193730,4150,4150,4150,4150,0
|
|
20250106,094300,12193730,4150,4155,4155,4150,818
|
|
20250106,094200,8797835,4150,4150,4150,4150,0
|
|
20250106,094100,8797835,4150,4150,4150,4150,0
|
|
20250106,094000,8797835,4150,4165,4165,4150,600
|
|
20250106,093900,6305490,4175,4175,4175,4175,0
|
|
20250106,093800,6305490,4175,4175,4175,4175,0
|
|
20250106,093700,6305490,4175,4175,4175,4175,0
|
|
20250106,093600,6305490,4175,4175,4175,4175,0
|
|
20250106,093500,6305490,4175,4175,4175,4175,0
|
|
20250106,093400,6305490,4175,4175,4175,4175,0
|
|
20250106,093300,6305490,4175,4175,4175,4175,2
|
|
20250106,093200,6297140,4175,4170,4175,4170,5
|
|
20250106,093100,6276270,4170,4170,4170,4170,0
|
|
20250106,093000,6276270,4170,4170,4170,4170,0
|
|
20250106,092900,6276270,4170,4170,4170,4170,2
|
|
20250106,092800,6267930,4170,4170,4170,4170,0
|
|
20250106,092700,6267930,4170,4170,4170,4170,0
|
|
20250106,092600,6267930,4170,4170,4170,4170,4
|
|
20250106,092500,6251250,4170,4170,4170,4170,0
|
|
20250106,092400,6251250,4170,4170,4170,4170,0
|
|
20250106,092300,6251250,4170,4165,4170,4150,633
|
|
20250106,092200,3621400,4170,4170,4170,4170,8
|
|
20250106,092100,3588040,4170,4170,4170,4170,0
|
|
20250106,092000,3588040,4170,4175,4175,4170,330
|
|
20250106,091900,2210370,4180,4180,4180,4180,54
|
|
20250106,091800,1984650,4180,4180,4180,4180,0
|
|
20250106,091700,1984650,4180,4180,4180,4180,239
|
|
20250106,091600,985630,4180,4180,4180,4180,5
|
|
20250106,091500,964730,4180,4180,4180,4180,0
|
|
20250106,091400,964730,4180,4180,4180,4180,5
|
|
20250106,091300,943830,4180,4180,4180,4180,5
|
|
20250106,091200,922930,4180,4180,4180,4180,0
|
|
20250106,091100,922930,4180,4180,4180,4180,0
|
|
20250106,091000,922930,4180,4180,4180,4180,10
|
|
20250106,090900,881130,4180,4180,4180,4180,0
|
|
20250106,090800,881130,4180,4180,4180,4180,8
|
|
20250106,090700,847690,4175,4175,4175,4175,0
|
|
20250106,090600,847690,4175,4175,4175,4175,80
|
|
20250106,090500,513690,4180,4180,4180,4180,33
|
|
20250106,090400,375750,4175,4175,4175,4175,0
|
|
20250106,090300,375750,4175,4175,4175,4175,0
|
|
20250106,090200,375750,4175,4175,4175,4175,30
|
|
20250106,090100,250500,4175,4175,4175,4175,0
|
|
20250106,090000,250500,4175,4175,4175,4175,60
|