585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184200,254704140,3595,3595,3595,3595,1249
|
|
20250113,184100,254704140,3595,3595,3595,3595,0
|
|
20250113,184000,254704140,3595,3595,3595,3595,0
|
|
20250113,183900,254704140,3595,3595,3595,3595,0
|
|
20250113,183800,254704140,3595,3595,3595,3595,0
|
|
20250113,183700,254704140,3595,3595,3595,3595,0
|
|
20250113,183600,254704140,3595,3595,3595,3595,0
|
|
20250113,183500,254704140,3595,3595,3595,3595,0
|
|
20250113,183400,254704140,3595,3595,3595,3595,0
|
|
20250113,183300,254704140,3595,3595,3595,3595,0
|
|
20250113,183200,254704140,3595,3595,3595,3595,0
|
|
20250113,183100,254704140,3595,3595,3595,3595,0
|
|
20250113,183000,254704140,3595,3595,3595,3595,0
|
|
20250113,182900,254704140,3595,3595,3595,3595,0
|
|
20250113,182800,254704140,3595,3595,3595,3595,0
|
|
20250113,182700,254704140,3595,3595,3595,3595,0
|
|
20250113,182600,254704140,3595,3595,3595,3595,0
|
|
20250113,182500,254704140,3595,3595,3595,3595,0
|
|
20250113,182400,254704140,3595,3595,3595,3595,0
|
|
20250113,182300,254704140,3595,3595,3595,3595,0
|
|
20250113,182200,254704140,3595,3595,3595,3595,0
|
|
20250113,182100,254704140,3595,3595,3595,3595,0
|
|
20250113,182000,254704140,3595,3595,3595,3595,0
|
|
20250113,181900,254704140,3595,3595,3595,3595,0
|
|
20250113,181800,254704140,3595,3595,3595,3595,0
|
|
20250113,181700,254704140,3595,3595,3595,3595,0
|
|
20250113,181600,254704140,3595,3595,3595,3595,0
|
|
20250113,181500,254704140,3595,3595,3595,3595,0
|
|
20250113,181400,254704140,3595,3595,3595,3595,0
|
|
20250113,181300,254704140,3595,3595,3595,3595,0
|
|
20250113,181200,254704140,3595,3595,3595,3595,1249
|
|
20250113,181100,254704140,3595,3595,3595,3595,0
|
|
20250113,181000,254704140,3595,3595,3595,3595,0
|
|
20250113,180900,254704140,3595,3595,3595,3595,0
|
|
20250113,180800,254704140,3595,3595,3595,3595,0
|
|
20250113,180700,254704140,3595,3595,3595,3595,0
|
|
20250113,180600,254704140,3595,3595,3595,3595,0
|
|
20250113,180500,254704140,3595,3595,3595,3595,0
|
|
20250113,180400,254704140,3595,3595,3595,3595,0
|
|
20250113,180300,254704140,3595,3595,3595,3595,0
|
|
20250113,180200,254704140,3595,3595,3595,3595,0
|
|
20250113,180100,254704140,3595,3595,3595,3595,0
|
|
20250113,180000,254704140,3595,3595,3595,3595,0
|
|
20250113,175900,254704140,3595,3595,3595,3595,0
|
|
20250113,175800,254704140,3595,3595,3595,3595,0
|
|
20250113,175700,254704140,3595,3595,3595,3595,0
|
|
20250113,175600,254704140,3595,3595,3595,3595,0
|
|
20250113,175500,254704140,3595,3595,3595,3595,0
|
|
20250113,175400,254704140,3595,3595,3595,3595,0
|
|
20250113,175300,254704140,3595,3595,3595,3595,0
|
|
20250113,175200,254704140,3595,3595,3595,3595,0
|
|
20250113,175100,254704140,3595,3595,3595,3595,0
|
|
20250113,175000,254704140,3595,3595,3595,3595,0
|
|
20250113,174900,254704140,3595,3595,3595,3595,0
|
|
20250113,174800,254704140,3595,3595,3595,3595,0
|
|
20250113,174700,254704140,3595,3595,3595,3595,0
|
|
20250113,174600,254704140,3595,3595,3595,3595,0
|
|
20250113,174500,254704140,3595,3595,3595,3595,0
|
|
20250113,174400,254704140,3595,3595,3595,3595,0
|
|
20250113,174300,254704140,3595,3595,3595,3595,0
|
|
20250113,174200,254704140,3595,3595,3595,3595,1249
|
|
20250113,174100,254704140,3595,3595,3595,3595,0
|
|
20250113,174000,254704140,3595,3595,3595,3595,0
|
|
20250113,173900,254704140,3595,3595,3595,3595,0
|
|
20250113,173800,254704140,3595,3595,3595,3595,0
|
|
20250113,173700,254704140,3595,3595,3595,3595,0
|
|
20250113,173600,254704140,3595,3595,3595,3595,0
|
|
20250113,173500,254704140,3595,3595,3595,3595,0
|
|
20250113,173400,254704140,3595,3595,3595,3595,0
|
|
20250113,173300,254704140,3595,3595,3595,3595,0
|
|
20250113,173200,254704140,3595,3595,3595,3595,0
|
|
20250113,173100,254704140,3595,3595,3595,3595,0
|
|
20250113,173000,254704140,3595,3595,3595,3595,0
|
|
20250113,172900,254704140,3595,3595,3595,3595,0
|
|
20250113,172800,254704140,3595,3595,3595,3595,0
|
|
20250113,172700,254704140,3595,3595,3595,3595,0
|
|
20250113,172600,254704140,3595,3595,3595,3595,0
|
|
20250113,172500,254704140,3595,3595,3595,3595,0
|
|
20250113,172400,254704140,3595,3595,3595,3595,0
|
|
20250113,172300,254704140,3595,3595,3595,3595,0
|
|
20250113,172200,254704140,3595,3595,3595,3595,0
|
|
20250113,172100,254704140,3595,3595,3595,3595,0
|
|
20250113,172000,254704140,3595,3595,3595,3595,0
|
|
20250113,171900,254704140,3595,3595,3595,3595,0
|
|
20250113,171800,254704140,3595,3595,3595,3595,0
|
|
20250113,171700,254704140,3595,3595,3595,3595,0
|
|
20250113,171600,254704140,3595,3595,3595,3595,0
|
|
20250113,171500,254704140,3595,3595,3595,3595,0
|
|
20250113,171400,254704140,3595,3595,3595,3595,0
|
|
20250113,171300,254704140,3595,3595,3595,3595,0
|
|
20250113,171200,254704140,3595,3595,3595,3595,1249
|
|
20250113,171100,254704140,3595,3595,3595,3595,0
|
|
20250113,171000,254704140,3595,3595,3595,3595,0
|
|
20250113,170900,254704140,3595,3595,3595,3595,0
|
|
20250113,170800,254704140,3595,3595,3595,3595,0
|
|
20250113,170700,254704140,3595,3595,3595,3595,0
|
|
20250113,170600,254704140,3595,3595,3595,3595,0
|
|
20250113,170500,254704140,3595,3595,3595,3595,0
|
|
20250113,170400,254704140,3595,3595,3595,3595,0
|
|
20250113,170300,254704140,3595,3595,3595,3595,0
|
|
20250113,170200,254704140,3595,3595,3595,3595,0
|
|
20250113,170100,254704140,3595,3595,3595,3595,0
|
|
20250113,170000,254704140,3595,3595,3595,3595,0
|
|
20250113,165900,254704140,3595,3595,3595,3595,0
|
|
20250113,165800,254704140,3595,3595,3595,3595,0
|
|
20250113,165700,254704140,3595,3595,3595,3595,0
|
|
20250113,165600,254704140,3595,3595,3595,3595,0
|
|
20250113,165500,254704140,3595,3595,3595,3595,0
|
|
20250113,165400,254704140,3595,3595,3595,3595,0
|
|
20250113,165300,254704140,3595,3595,3595,3595,0
|
|
20250113,165200,254704140,3595,3595,3595,3595,0
|
|
20250113,165100,254704140,3595,3595,3595,3595,0
|
|
20250113,165000,254704140,3595,3595,3595,3595,0
|
|
20250113,164900,254704140,3595,3595,3595,3595,0
|
|
20250113,164800,254704140,3595,3595,3595,3595,0
|
|
20250113,164700,254704140,3595,3595,3595,3595,0
|
|
20250113,164600,254704140,3595,3595,3595,3595,0
|
|
20250113,164500,254704140,3595,3595,3595,3595,0
|
|
20250113,164400,254704140,3595,3595,3595,3595,0
|
|
20250113,164300,254704140,3595,3595,3595,3595,0
|
|
20250113,164200,254704140,3595,3595,3595,3595,1249
|
|
20250113,164100,254704140,3595,3595,3595,3595,0
|
|
20250113,164000,254704140,3595,3595,3595,3595,0
|
|
20250113,163900,254704140,3595,3595,3595,3595,0
|
|
20250113,163800,254704140,3595,3595,3595,3595,0
|
|
20250113,163700,254704140,3595,3595,3595,3595,0
|
|
20250113,163600,254704140,3595,3595,3595,3595,0
|
|
20250113,163500,254704140,3595,3595,3595,3595,0
|
|
20250113,163400,254704140,3595,3595,3595,3595,0
|
|
20250113,163300,254704140,3595,3595,3595,3595,0
|
|
20250113,163200,254704140,3595,3595,3595,3595,0
|
|
20250113,163100,254704140,3595,3595,3595,3595,0
|
|
20250113,163000,254704140,3595,3595,3595,3595,0
|
|
20250113,162900,254704140,3595,3595,3595,3595,0
|
|
20250113,162800,254704140,3595,3595,3595,3595,0
|
|
20250113,162700,254704140,3595,3595,3595,3595,0
|
|
20250113,162600,254704140,3595,3595,3595,3595,0
|
|
20250113,162500,254704140,3595,3595,3595,3595,0
|
|
20250113,162400,254704140,3595,3595,3595,3595,0
|
|
20250113,162300,254704140,3595,3595,3595,3595,0
|
|
20250113,162200,254704140,3595,3595,3595,3595,0
|
|
20250113,162100,254704140,3595,3595,3595,3595,0
|
|
20250113,162000,254704140,3595,3595,3595,3595,0
|
|
20250113,161900,254704140,3595,3595,3595,3595,0
|
|
20250113,161800,254704140,3595,3595,3595,3595,0
|
|
20250113,161700,254704140,3595,3595,3595,3595,0
|
|
20250113,161600,254704140,3595,3595,3595,3595,0
|
|
20250113,161500,254704140,3595,3595,3595,3595,0
|
|
20250113,161400,254704140,3595,3595,3595,3595,0
|
|
20250113,161300,254704140,3595,3595,3595,3595,0
|
|
20250113,161200,254704140,3595,3595,3595,3595,1249
|
|
20250113,161100,254704140,3595,3595,3595,3595,0
|
|
20250113,161000,254704140,3595,3595,3595,3595,0
|
|
20250113,160900,254704140,3595,3595,3595,3595,0
|
|
20250113,160800,254704140,3595,3595,3595,3595,0
|
|
20250113,160700,254704140,3595,3595,3595,3595,0
|
|
20250113,160600,254704140,3595,3595,3595,3595,0
|
|
20250113,160500,254704140,3595,3595,3595,3595,0
|
|
20250113,160400,254704140,3595,3595,3595,3595,0
|
|
20250113,160300,254704140,3595,3595,3595,3595,0
|
|
20250113,160200,254704140,3595,3595,3595,3595,0
|
|
20250113,160100,254704140,3595,3595,3595,3595,0
|
|
20250113,160000,254704140,3595,3595,3595,3595,0
|
|
20250113,155900,254704140,3595,3595,3595,3595,0
|
|
20250113,155800,254704140,3595,3595,3595,3595,0
|
|
20250113,155700,254704140,3595,3595,3595,3595,0
|
|
20250113,155600,254704140,3595,3595,3595,3595,0
|
|
20250113,155500,254704140,3595,3595,3595,3595,0
|
|
20250113,155400,254704140,3595,3595,3595,3595,0
|
|
20250113,155300,254704140,3595,3595,3595,3595,0
|
|
20250113,155200,254704140,3595,3595,3595,3595,0
|
|
20250113,155100,254704140,3595,3595,3595,3595,0
|
|
20250113,155000,254704140,3595,3595,3595,3595,0
|
|
20250113,154900,254704140,3595,3595,3595,3595,0
|
|
20250113,154800,254704140,3595,3595,3595,3595,0
|
|
20250113,154700,254704140,3595,3595,3595,3595,0
|
|
20250113,154600,254704140,3595,3595,3595,3595,0
|
|
20250113,154500,254704140,3595,3595,3595,3595,0
|
|
20250113,154400,254704140,3595,3595,3595,3595,0
|
|
20250113,154300,254704140,3595,3595,3595,3595,0
|
|
20250113,154200,254704140,3595,3595,3595,3595,1249
|
|
20250113,154100,254704140,3595,3595,3595,3595,0
|
|
20250113,154000,254704140,3595,3595,3595,3595,0
|
|
20250113,153900,254704140,3595,3595,3595,3595,0
|
|
20250113,153800,254704140,3595,3595,3595,3595,0
|
|
20250113,153700,254704140,3595,3595,3595,3595,0
|
|
20250113,153600,254704140,3595,3595,3595,3595,0
|
|
20250113,153500,254704140,3595,3595,3595,3595,0
|
|
20250113,153400,254704140,3595,3595,3595,3595,0
|
|
20250113,153300,254704140,3595,3595,3595,3595,0
|
|
20250113,153200,254704140,3595,3595,3595,3595,0
|
|
20250113,153100,254704140,3595,3595,3595,3595,0
|
|
20250113,153000,254704140,3595,3595,3595,3595,1249
|
|
20250113,152900,250213985,3595,3595,3595,3595,0
|
|
20250113,152800,250213985,3595,3595,3595,3595,0
|
|
20250113,152700,250213985,3595,3595,3595,3595,0
|
|
20250113,152600,250213985,3595,3595,3595,3595,0
|
|
20250113,152500,250213985,3595,3595,3595,3595,0
|
|
20250113,152400,250213985,3595,3595,3595,3595,0
|
|
20250113,152300,250213985,3595,3595,3595,3595,0
|
|
20250113,152200,250213985,3595,3595,3595,3595,0
|
|
20250113,152100,250213985,3595,3595,3595,3595,0
|
|
20250113,152000,250213985,3595,3595,3595,3595,0
|
|
20250113,151900,250213985,3595,3595,3605,3595,257
|
|
20250113,151800,249288940,3605,3600,3605,3600,3
|
|
20250113,151700,249278130,3605,3595,3605,3595,554
|
|
20250113,151600,247286215,3605,3605,3605,3605,141
|
|
20250113,151500,246777910,3605,3605,3605,3605,0
|
|
20250113,151400,246777910,3605,3600,3605,3600,21
|
|
20250113,151300,246702305,3605,3605,3605,3605,0
|
|
20250113,151200,246702305,3605,3605,3605,3605,0
|
|
20250113,151100,246702305,3605,3605,3605,3605,5
|
|
20250113,151000,246684280,3600,3600,3600,3600,0
|
|
20250113,150900,246684280,3600,3600,3600,3600,0
|
|
20250113,150800,246684280,3600,3600,3600,3600,7
|
|
20250113,150700,246659080,3600,3600,3600,3600,521
|
|
20250113,150600,244783480,3600,3600,3600,3600,25
|
|
20250113,150500,244693480,3600,3600,3600,3600,0
|
|
20250113,150400,244693480,3600,3600,3600,3600,0
|
|
20250113,150300,244693480,3600,3600,3600,3600,0
|
|
20250113,150200,244693480,3600,3600,3600,3600,408
|
|
20250113,150100,243224680,3600,3600,3600,3600,6
|
|
20250113,150000,243203080,3605,3605,3605,3605,0
|
|
20250113,145900,243203080,3605,3605,3605,3605,0
|
|
20250113,145800,243203080,3605,3595,3605,3595,162
|
|
20250113,145700,242620660,3595,3595,3595,3595,195
|
|
20250113,145600,241919635,3595,3595,3595,3595,10
|
|
20250113,145500,241883685,3595,3595,3595,3595,436
|
|
20250113,145400,240316265,3590,3590,3590,3590,0
|
|
20250113,145300,240316265,3590,3595,3595,3590,900
|
|
20250113,145200,237082765,3595,3610,3610,3595,3226
|
|
20250113,145100,225469895,3600,3605,3605,3600,3335
|
|
20250113,145000,213461395,3605,3605,3605,3605,0
|
|
20250113,144900,213461395,3605,3605,3605,3600,454
|
|
20250113,144800,211825725,3605,3610,3610,3600,204
|
|
20250113,144700,211091290,3610,3610,3610,3610,3
|
|
20250113,144600,211080460,3600,3610,3610,3600,6478
|
|
20250113,144500,187724930,3610,3610,3610,3610,100
|
|
20250113,144400,187363930,3615,3615,3615,3615,0
|
|
20250113,144300,187363930,3615,3615,3615,3615,0
|
|
20250113,144200,187363930,3615,3615,3615,3615,103
|
|
20250113,144100,186991585,3620,3620,3620,3620,0
|
|
20250113,144000,186991585,3620,3620,3620,3620,0
|
|
20250113,143900,186991585,3620,3625,3625,3620,7
|
|
20250113,143800,186966240,3615,3615,3615,3615,0
|
|
20250113,143700,186966240,3615,3615,3615,3615,0
|
|
20250113,143600,186966240,3615,3615,3615,3615,1
|
|
20250113,143500,186962625,3615,3615,3615,3615,0
|
|
20250113,143400,186962625,3615,3615,3615,3615,100
|
|
20250113,143300,186601125,3615,3615,3615,3615,5
|
|
20250113,143200,186583050,3615,3620,3620,3615,2425
|
|
20250113,143100,177814175,3615,3615,3615,3615,0
|
|
20250113,143000,177814175,3615,3615,3615,3615,70
|
|
20250113,142900,177561125,3620,3620,3620,3620,1
|
|
20250113,142800,177557505,3620,3615,3620,3615,217
|
|
20250113,142700,176772465,3620,3620,3620,3620,197
|
|
20250113,142600,176059325,3625,3625,3625,3625,0
|
|
20250113,142500,176059325,3625,3625,3625,3625,0
|
|
20250113,142400,176059325,3625,3620,3625,3620,98
|
|
20250113,142300,175704540,3620,3620,3620,3620,1
|
|
20250113,142200,175700920,3625,3625,3625,3625,0
|
|
20250113,142100,175700920,3625,3625,3625,3625,10
|
|
20250113,142000,175664670,3625,3625,3625,3625,0
|
|
20250113,141900,175664670,3625,3625,3625,3625,0
|
|
20250113,141800,175664670,3625,3625,3625,3625,1
|
|
20250113,141700,175661045,3615,3615,3615,3615,154
|
|
20250113,141600,175104335,3615,3620,3620,3615,100
|
|
20250113,141500,174742830,3615,3615,3615,3615,0
|
|
20250113,141400,174742830,3615,3615,3615,3615,375
|
|
20250113,141300,173387205,3615,3615,3615,3615,0
|
|
20250113,141200,173387205,3615,3615,3615,3615,122
|
|
20250113,141100,172946175,3615,3615,3615,3615,0
|
|
20250113,141000,172946175,3615,3615,3615,3615,61
|
|
20250113,140900,172725660,3615,3615,3615,3615,0
|
|
20250113,140800,172725660,3615,3615,3615,3615,289
|
|
20250113,140700,171680925,3615,3615,3615,3615,38
|
|
20250113,140600,171543555,3620,3620,3620,3620,0
|
|
20250113,140500,171543555,3620,3620,3620,3620,0
|
|
20250113,140400,171543555,3620,3620,3620,3615,1029
|
|
20250113,140300,167819550,3620,3620,3620,3620,0
|
|
20250113,140200,167819550,3620,3620,3620,3620,0
|
|
20250113,140100,167819550,3620,3620,3620,3620,0
|
|
20250113,140000,167819550,3620,3620,3620,3620,0
|
|
20250113,135900,167819550,3620,3620,3620,3620,50
|
|
20250113,135800,167638550,3620,3620,3620,3620,0
|
|
20250113,135700,167638550,3620,3620,3620,3620,690
|
|
20250113,135600,165140750,3625,3625,3625,3625,0
|
|
20250113,135500,165140750,3625,3625,3625,3625,0
|
|
20250113,135400,165140750,3625,3625,3625,3625,0
|
|
20250113,135300,165140750,3625,3625,3625,3625,0
|
|
20250113,135200,165140750,3625,3630,3630,3625,121
|
|
20250113,135100,164702120,3625,3625,3625,3625,3
|
|
20250113,135000,164691245,3625,3625,3625,3625,7
|
|
20250113,134900,164665870,3625,3625,3625,3625,0
|
|
20250113,134800,164665870,3625,3625,3625,3625,440
|
|
20250113,134700,163070870,3625,3630,3630,3625,265
|
|
20250113,134600,162110230,3635,3635,3635,3635,0
|
|
20250113,134500,162110230,3635,3635,3635,3635,1
|
|
20250113,134400,162106595,3635,3635,3635,3635,0
|
|
20250113,134300,162106595,3635,3635,3635,3635,0
|
|
20250113,134200,162106595,3635,3635,3635,3635,0
|
|
20250113,134100,162106595,3635,3635,3635,3635,0
|
|
20250113,134000,162106595,3635,3635,3635,3635,0
|
|
20250113,133900,162106595,3635,3635,3635,3635,0
|
|
20250113,133800,162106595,3635,3635,3635,3635,0
|
|
20250113,133700,162106595,3635,3635,3635,3635,0
|
|
20250113,133600,162106595,3635,3635,3635,3635,0
|
|
20250113,133500,162106595,3635,3635,3635,3635,0
|
|
20250113,133400,162106595,3635,3635,3635,3635,2
|
|
20250113,133300,162099325,3625,3625,3625,3625,0
|
|
20250113,133200,162099325,3625,3625,3625,3625,0
|
|
20250113,133100,162099325,3625,3625,3625,3625,0
|
|
20250113,133000,162099325,3625,3625,3625,3625,0
|
|
20250113,132900,162099325,3625,3625,3625,3625,0
|
|
20250113,132800,162099325,3625,3625,3625,3625,300
|
|
20250113,132700,161011825,3635,3635,3635,3635,0
|
|
20250113,132600,161011825,3635,3635,3635,3635,0
|
|
20250113,132500,161011825,3635,3635,3635,3635,0
|
|
20250113,132400,161011825,3635,3635,3635,3635,0
|
|
20250113,132300,161011825,3635,3635,3635,3635,0
|
|
20250113,132200,161011825,3635,3635,3635,3635,0
|
|
20250113,132100,161011825,3635,3635,3635,3635,0
|
|
20250113,132000,161011825,3635,3635,3635,3635,0
|
|
20250113,131900,161011825,3635,3635,3635,3635,0
|
|
20250113,131800,161011825,3635,3635,3635,3635,0
|
|
20250113,131700,161011825,3635,3635,3635,3635,0
|
|
20250113,131600,161011825,3635,3635,3635,3635,1
|
|
20250113,131500,161008190,3620,3620,3620,3620,1
|
|
20250113,131400,161004570,3620,3620,3620,3620,0
|
|
20250113,131300,161004570,3620,3620,3620,3620,850
|
|
20250113,131200,157927570,3635,3635,3635,3635,0
|
|
20250113,131100,157927570,3635,3635,3635,3635,0
|
|
20250113,131000,157927570,3635,3635,3635,3635,0
|
|
20250113,130900,157927570,3635,3635,3635,3635,98
|
|
20250113,130800,157571340,3620,3620,3620,3620,500
|
|
20250113,130700,155761340,3630,3630,3630,3630,0
|
|
20250113,130600,155761340,3630,3630,3630,3630,1
|
|
20250113,130500,155757710,3620,3620,3620,3620,0
|
|
20250113,130400,155757710,3620,3620,3620,3620,0
|
|
20250113,130300,155757710,3620,3620,3620,3620,0
|
|
20250113,130200,155757710,3620,3625,3625,3620,214
|
|
20250113,130100,154983025,3620,3620,3620,3620,0
|
|
20250113,130000,154983025,3620,3620,3620,3620,0
|
|
20250113,125900,154983025,3620,3620,3620,3620,0
|
|
20250113,125800,154983025,3620,3620,3620,3620,0
|
|
20250113,125700,154983025,3620,3620,3620,3620,2
|
|
20250113,125600,154975785,3620,3620,3620,3620,0
|
|
20250113,125500,154975785,3620,3620,3620,3620,529
|
|
20250113,125400,153060805,3620,3625,3625,3620,190
|
|
20250113,125300,152372755,3620,3635,3635,3620,1262
|
|
20250113,125200,147801985,3635,3635,3635,3635,50
|
|
20250113,125100,147620235,3635,3625,3635,3625,4
|
|
20250113,125000,147605725,3635,3635,3635,3635,0
|
|
20250113,124900,147605725,3635,3635,3635,3635,0
|
|
20250113,124800,147605725,3635,3635,3635,3635,0
|
|
20250113,124700,147605725,3635,3635,3635,3635,0
|
|
20250113,124600,147605725,3635,3635,3635,3635,0
|
|
20250113,124500,147605725,3635,3635,3635,3635,0
|
|
20250113,124400,147605725,3635,3635,3635,3635,5
|
|
20250113,124300,147587550,3635,3635,3635,3635,0
|
|
20250113,124200,147587550,3635,3635,3635,3635,1
|
|
20250113,124100,147583915,3630,3630,3630,3630,1371
|
|
20250113,124000,142607185,3630,3630,3630,3630,0
|
|
20250113,123900,142607185,3630,3630,3630,3630,0
|
|
20250113,123800,142607185,3630,3635,3635,3630,261
|
|
20250113,123700,141659705,3635,3635,3635,3635,0
|
|
20250113,123600,141659705,3635,3635,3635,3635,7
|
|
20250113,123500,141634260,3640,3640,3640,3640,0
|
|
20250113,123400,141634260,3640,3640,3640,3640,32
|
|
20250113,123300,141517780,3635,3635,3635,3635,0
|
|
20250113,123200,141517780,3635,3635,3635,3635,94
|
|
20250113,123100,141176090,3640,3640,3640,3640,4
|
|
20250113,123000,141161530,3640,3640,3640,3640,0
|
|
20250113,122900,141161530,3640,3640,3640,3635,3
|
|
20250113,122800,141150615,3635,3635,3635,3635,0
|
|
20250113,122700,141150615,3635,3635,3635,3635,1
|
|
20250113,122600,141146980,3635,3635,3635,3635,0
|
|
20250113,122500,141146980,3635,3635,3635,3635,1
|
|
20250113,122400,141143345,3630,3630,3630,3630,300
|
|
20250113,122300,140054345,3635,3635,3635,3635,0
|
|
20250113,122200,140054345,3635,3635,3635,3635,378
|
|
20250113,122100,138680315,3635,3635,3635,3635,0
|
|
20250113,122000,138680315,3635,3635,3635,3635,0
|
|
20250113,121900,138680315,3635,3635,3635,3635,0
|
|
20250113,121800,138680315,3635,3640,3640,3635,500
|
|
20250113,121700,136862270,3640,3640,3640,3640,200
|
|
20250113,121600,136134270,3645,3645,3645,3645,100
|
|
20250113,121500,135769770,3645,3645,3645,3645,0
|
|
20250113,121400,135769770,3645,3645,3645,3645,600
|
|
20250113,121300,133582770,3655,3655,3655,3655,0
|
|
20250113,121200,133582770,3655,3650,3655,3650,51
|
|
20250113,121100,133396615,3650,3650,3650,3650,0
|
|
20250113,121000,133396615,3650,3650,3650,3650,0
|
|
20250113,120900,133396615,3650,3650,3650,3650,1
|
|
20250113,120800,133392965,3655,3655,3655,3655,3
|
|
20250113,120700,133382000,3655,3655,3655,3655,25
|
|
20250113,120600,133290625,3655,3655,3655,3655,0
|
|
20250113,120500,133290625,3655,3645,3655,3645,50
|
|
20250113,120400,133107895,3655,3655,3655,3655,0
|
|
20250113,120300,133107895,3655,3655,3655,3655,0
|
|
20250113,120200,133107895,3655,3655,3655,3655,14
|
|
20250113,120100,133056725,3655,3655,3655,3655,0
|
|
20250113,120000,133056725,3655,3655,3655,3655,0
|
|
20250113,115900,133056725,3655,3655,3655,3655,0
|
|
20250113,115800,133056725,3655,3655,3655,3655,0
|
|
20250113,115700,133056725,3655,3655,3655,3655,0
|
|
20250113,115600,133056725,3655,3655,3655,3655,1
|
|
20250113,115500,133053070,3640,3640,3640,3640,1
|
|
20250113,115400,133049430,3650,3650,3650,3650,0
|
|
20250113,115300,133049430,3650,3650,3650,3650,1
|
|
20250113,115200,133045780,3650,3650,3650,3650,522
|
|
20250113,115100,131140480,3650,3650,3650,3650,0
|
|
20250113,115000,131140480,3650,3650,3650,3650,400
|
|
20250113,114900,129680480,3650,3650,3650,3650,0
|
|
20250113,114800,129680480,3650,3650,3650,3650,1210
|
|
20250113,114700,125263980,3650,3650,3650,3650,1000
|
|
20250113,114600,121613980,3635,3635,3635,3635,0
|
|
20250113,114500,121613980,3635,3635,3635,3635,0
|
|
20250113,114400,121613980,3635,3635,3635,3635,0
|
|
20250113,114300,121613980,3635,3635,3635,3635,0
|
|
20250113,114200,121613980,3635,3635,3635,3635,0
|
|
20250113,114100,121613980,3635,3655,3655,3635,760
|
|
20250113,114000,118841995,3655,3655,3655,3655,0
|
|
20250113,113900,118841995,3655,3655,3655,3655,0
|
|
20250113,113800,118841995,3655,3655,3655,3655,0
|
|
20250113,113700,118841995,3655,3655,3655,3655,0
|
|
20250113,113600,118841995,3655,3655,3655,3655,0
|
|
20250113,113500,118841995,3655,3655,3655,3655,1
|
|
20250113,113400,118838340,3650,3650,3650,3650,0
|
|
20250113,113300,118838340,3650,3650,3650,3650,0
|
|
20250113,113200,118838340,3650,3650,3650,3650,0
|
|
20250113,113100,118838340,3650,3650,3650,3650,300
|
|
20250113,113000,117743340,3650,3650,3650,3650,0
|
|
20250113,112900,117743340,3650,3650,3650,3650,0
|
|
20250113,112800,117743340,3650,3650,3650,3650,0
|
|
20250113,112700,117743340,3650,3650,3650,3650,0
|
|
20250113,112600,117743340,3650,3650,3650,3650,0
|
|
20250113,112500,117743340,3650,3650,3650,3650,0
|
|
20250113,112400,117743340,3650,3640,3650,3640,101
|
|
20250113,112300,117375690,3650,3650,3650,3650,40
|
|
20250113,112200,117229690,3640,3640,3640,3640,0
|
|
20250113,112100,117229690,3640,3640,3640,3640,0
|
|
20250113,112000,117229690,3640,3640,3640,3640,0
|
|
20250113,111900,117229690,3640,3640,3640,3640,0
|
|
20250113,111800,117229690,3640,3640,3640,3640,0
|
|
20250113,111700,117229690,3640,3640,3640,3640,0
|
|
20250113,111600,117229690,3640,3640,3640,3640,0
|
|
20250113,111500,117229690,3640,3640,3640,3640,0
|
|
20250113,111400,117229690,3640,3640,3640,3640,0
|
|
20250113,111300,117229690,3640,3640,3640,3640,0
|
|
20250113,111200,117229690,3640,3640,3640,3640,5
|
|
20250113,111100,117211490,3650,3650,3650,3650,0
|
|
20250113,111000,117211490,3650,3650,3650,3650,1
|
|
20250113,110900,117207840,3650,3650,3650,3650,1
|
|
20250113,110800,117204190,3650,3650,3650,3650,42
|
|
20250113,110700,117050890,3635,3650,3650,3635,1300
|
|
20250113,110600,112310390,3650,3650,3650,3650,141
|
|
20250113,110500,111795740,3650,3650,3650,3650,0
|
|
20250113,110400,111795740,3650,3650,3650,3650,0
|
|
20250113,110300,111795740,3650,3650,3650,3650,300
|
|
20250113,110200,110700740,3650,3650,3650,3650,0
|
|
20250113,110100,110700740,3650,3650,3650,3650,0
|
|
20250113,110000,110700740,3650,3635,3650,3635,55
|
|
20250113,105900,110500740,3635,3635,3635,3635,1
|
|
20250113,105800,110497105,3630,3630,3630,3630,0
|
|
20250113,105700,110497105,3630,3630,3630,3630,1
|
|
20250113,105600,110493475,3650,3635,3650,3630,327
|
|
20250113,105500,109305725,3635,3635,3635,3635,253
|
|
20250113,105400,108386070,3640,3640,3640,3640,5
|
|
20250113,105300,108367870,3650,3650,3650,3650,0
|
|
20250113,105200,108367870,3650,3650,3650,3650,0
|
|
20250113,105100,108367870,3650,3650,3650,3650,0
|
|
20250113,105000,108367870,3650,3650,3650,3650,0
|
|
20250113,104900,108367870,3650,3650,3650,3650,136
|
|
20250113,104800,107871470,3655,3655,3655,3655,1
|
|
20250113,104700,107867815,3640,3640,3640,3640,884
|
|
20250113,104600,104650055,3640,3640,3640,3640,0
|
|
20250113,104500,104650055,3640,3640,3640,3640,0
|
|
20250113,104400,104650055,3640,3640,3640,3640,700
|
|
20250113,104300,102102055,3645,3645,3645,3645,104
|
|
20250113,104200,101722975,3650,3650,3650,3650,1
|
|
20250113,104100,101719325,3655,3650,3655,3650,320
|
|
20250113,104000,100549735,3635,3635,3635,3635,400
|
|
20250113,103900,99095735,3645,3655,3655,3645,104
|
|
20250113,103800,98716615,3655,3645,3655,3640,401
|
|
20250113,103700,97256460,3655,3655,3655,3655,58
|
|
20250113,103600,97044470,3655,3655,3655,3655,0
|
|
20250113,103500,97044470,3655,3655,3655,3655,0
|
|
20250113,103400,97044470,3655,3640,3655,3640,675
|
|
20250113,103300,94585415,3645,3645,3645,3645,24
|
|
20250113,103200,94497935,3650,3650,3650,3650,0
|
|
20250113,103100,94497935,3650,3655,3655,3650,2988
|
|
20250113,103000,83591685,3655,3655,3655,3655,204
|
|
20250113,102900,82846065,3660,3660,3660,3660,0
|
|
20250113,102800,82846065,3660,3660,3660,3660,0
|
|
20250113,102700,82846065,3660,3660,3660,3660,0
|
|
20250113,102600,82846065,3660,3660,3660,3660,0
|
|
20250113,102500,82846065,3660,3660,3660,3660,0
|
|
20250113,102400,82846065,3660,3670,3670,3660,4
|
|
20250113,102300,82831400,3670,3665,3670,3665,7
|
|
20250113,102200,82805715,3665,3665,3665,3665,500
|
|
20250113,102100,80973215,3665,3665,3665,3665,1
|
|
20250113,102000,80969550,3665,3665,3665,3665,0
|
|
20250113,101900,80969550,3665,3670,3670,3660,135
|
|
20250113,101800,80474935,3665,3665,3665,3665,0
|
|
20250113,101700,80474935,3665,3665,3665,3665,0
|
|
20250113,101600,80474935,3665,3665,3665,3665,201
|
|
20250113,101500,79738270,3665,3660,3665,3660,600
|
|
20250113,101400,77539770,3665,3665,3665,3665,0
|
|
20250113,101300,77539770,3665,3665,3665,3665,0
|
|
20250113,101200,77539770,3665,3660,3665,3650,1202
|
|
20250113,101100,73148680,3660,3675,3675,3660,3
|
|
20250113,101000,73137670,3675,3675,3675,3660,882
|
|
20250113,100900,69909520,3665,3665,3665,3665,0
|
|
20250113,100800,69909520,3665,3665,3665,3665,8
|
|
20250113,100700,69880200,3665,3665,3665,3665,0
|
|
20250113,100600,69880200,3665,3665,3665,3665,0
|
|
20250113,100500,69880200,3665,3665,3665,3665,39
|
|
20250113,100400,69737265,3665,3665,3665,3665,0
|
|
20250113,100300,69737265,3665,3665,3665,3665,0
|
|
20250113,100200,69737265,3665,3665,3665,3665,510
|
|
20250113,100100,67868115,3670,3680,3680,3670,1904
|
|
20250113,100000,60875205,3695,3695,3695,3695,0
|
|
20250113,095900,60875205,3695,3695,3695,3695,0
|
|
20250113,095800,60875205,3695,3695,3695,3695,1
|
|
20250113,095700,60871510,3680,3680,3680,3680,0
|
|
20250113,095600,60871510,3680,3680,3680,3680,0
|
|
20250113,095500,60871510,3680,3680,3680,3680,0
|
|
20250113,095400,60871510,3680,3680,3680,3680,0
|
|
20250113,095300,60871510,3680,3680,3680,3680,0
|
|
20250113,095200,60871510,3680,3680,3680,3680,0
|
|
20250113,095100,60871510,3680,3685,3685,3680,541
|
|
20250113,095000,58880130,3685,3685,3685,3685,0
|
|
20250113,094900,58880130,3685,3685,3685,3685,617
|
|
20250113,094800,56606485,3690,3690,3690,3690,0
|
|
20250113,094700,56606485,3690,3690,3690,3690,301
|
|
20250113,094600,55495795,3690,3690,3690,3690,0
|
|
20250113,094500,55495795,3690,3690,3690,3690,0
|
|
20250113,094400,55495795,3690,3690,3690,3690,599
|
|
20250113,094300,53285485,3700,3700,3700,3700,0
|
|
20250113,094200,53285485,3700,3700,3700,3700,0
|
|
20250113,094100,53285485,3700,3705,3705,3700,36
|
|
20250113,094000,53152180,3705,3705,3705,3705,0
|
|
20250113,093900,53152180,3705,3705,3705,3705,0
|
|
20250113,093800,53152180,3705,3695,3705,3695,146
|
|
20250113,093700,52612680,3695,3695,3695,3695,0
|
|
20250113,093600,52612680,3695,3690,3695,3690,10
|
|
20250113,093500,52575775,3680,3680,3680,3680,0
|
|
20250113,093400,52575775,3680,3690,3690,3680,201
|
|
20250113,093300,51836085,3680,3685,3685,3680,2309
|
|
20250113,093200,43336540,3690,3705,3705,3690,512
|
|
20250113,093100,41444230,3705,3705,3710,3705,706
|
|
20250113,093000,38828495,3710,3710,3710,3710,12
|
|
20250113,092900,38783975,3710,3685,3710,3680,1045
|
|
20250113,092800,34933905,3685,3695,3695,3685,200
|
|
20250113,092700,34196605,3715,3695,3715,3695,18
|
|
20250113,092600,34130015,3715,3715,3715,3715,0
|
|
20250113,092500,34130015,3715,3715,3715,3715,0
|
|
20250113,092400,34130015,3715,3715,3715,3715,1
|
|
20250113,092300,34126300,3705,3705,3710,3690,299
|
|
20250113,092200,33022720,3695,3710,3720,3695,658
|
|
20250113,092100,30588510,3710,3705,3710,3705,4
|
|
20250113,092000,30573685,3710,3715,3715,3710,205
|
|
20250113,091900,29812515,3720,3720,3720,3710,92
|
|
20250113,091800,29471175,3720,3720,3720,3720,80
|
|
20250113,091700,29173575,3725,3725,3725,3725,226
|
|
20250113,091600,28331725,3725,3725,3725,3725,1
|
|
20250113,091500,28328000,3720,3720,3725,3720,216
|
|
20250113,091400,27523430,3710,3710,3710,3710,82
|
|
20250113,091300,27219210,3710,3710,3710,3710,182
|
|
20250113,091200,26543990,3725,3715,3725,3715,23
|
|
20250113,091100,26458335,3710,3710,3710,3710,0
|
|
20250113,091000,26458335,3710,3705,3710,3700,321
|
|
20250113,090900,25269805,3700,3700,3700,3700,1006
|
|
20250113,090800,21547605,3700,3700,3700,3700,317
|
|
20250113,090700,20374705,3695,3695,3695,3690,816
|
|
20250113,090600,17359620,3690,3685,3690,3685,2431
|
|
20250113,090500,8399230,3685,3685,3685,3680,1700
|
|
20250113,090400,2138230,3690,3690,3690,3690,0
|
|
20250113,090300,2138230,3690,3690,3690,3690,0
|
|
20250113,090200,2138230,3690,3690,3690,3690,15
|
|
20250113,090100,2082880,3680,3680,3680,3680,1
|
|
20250113,090000,2079200,3680,3680,3680,3680,565
|