651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,194800,150925390,4425,4425,4425,4425,520
|
|
20250106,194700,150925390,4425,4425,4425,4425,0
|
|
20250106,194600,150925390,4425,4425,4425,4425,0
|
|
20250106,194500,150925390,4425,4425,4425,4425,0
|
|
20250106,194400,150925390,4425,4425,4425,4425,0
|
|
20250106,194300,150925390,4425,4425,4425,4425,0
|
|
20250106,194200,150925390,4425,4425,4425,4425,0
|
|
20250106,194100,150925390,4425,4425,4425,4425,0
|
|
20250106,194000,150925390,4425,4425,4425,4425,0
|
|
20250106,193900,150925390,4425,4425,4425,4425,0
|
|
20250106,193800,150925390,4425,4425,4425,4425,0
|
|
20250106,193700,150925390,4425,4425,4425,4425,0
|
|
20250106,193600,150925390,4425,4425,4425,4425,0
|
|
20250106,193500,150925390,4425,4425,4425,4425,0
|
|
20250106,193400,150925390,4425,4425,4425,4425,0
|
|
20250106,193300,150925390,4425,4425,4425,4425,0
|
|
20250106,193200,150925390,4425,4425,4425,4425,0
|
|
20250106,193100,150925390,4425,4425,4425,4425,0
|
|
20250106,193000,150925390,4425,4425,4425,4425,0
|
|
20250106,192900,150925390,4425,4425,4425,4425,0
|
|
20250106,192800,150925390,4425,4425,4425,4425,0
|
|
20250106,192700,150925390,4425,4425,4425,4425,0
|
|
20250106,192600,150925390,4425,4425,4425,4425,0
|
|
20250106,192500,150925390,4425,4425,4425,4425,0
|
|
20250106,192400,150925390,4425,4425,4425,4425,0
|
|
20250106,192300,150925390,4425,4425,4425,4425,0
|
|
20250106,192200,150925390,4425,4425,4425,4425,0
|
|
20250106,192100,150925390,4425,4425,4425,4425,0
|
|
20250106,192000,150925390,4425,4425,4425,4425,0
|
|
20250106,191900,150925390,4425,4425,4425,4425,0
|
|
20250106,191800,150925390,4425,4425,4425,4425,520
|
|
20250106,191700,150925390,4425,4425,4425,4425,0
|
|
20250106,191600,150925390,4425,4425,4425,4425,0
|
|
20250106,191500,150925390,4425,4425,4425,4425,0
|
|
20250106,191400,150925390,4425,4425,4425,4425,0
|
|
20250106,191300,150925390,4425,4425,4425,4425,0
|
|
20250106,191200,150925390,4425,4425,4425,4425,0
|
|
20250106,191100,150925390,4425,4425,4425,4425,0
|
|
20250106,191000,150925390,4425,4425,4425,4425,0
|
|
20250106,190900,150925390,4425,4425,4425,4425,0
|
|
20250106,190800,150925390,4425,4425,4425,4425,0
|
|
20250106,190700,150925390,4425,4425,4425,4425,0
|
|
20250106,190600,150925390,4425,4425,4425,4425,0
|
|
20250106,190500,150925390,4425,4425,4425,4425,0
|
|
20250106,190400,150925390,4425,4425,4425,4425,0
|
|
20250106,190300,150925390,4425,4425,4425,4425,0
|
|
20250106,190200,150925390,4425,4425,4425,4425,0
|
|
20250106,190100,150925390,4425,4425,4425,4425,0
|
|
20250106,190000,150925390,4425,4425,4425,4425,0
|
|
20250106,185900,150925390,4425,4425,4425,4425,0
|
|
20250106,185800,150925390,4425,4425,4425,4425,0
|
|
20250106,185700,150925390,4425,4425,4425,4425,0
|
|
20250106,185600,150925390,4425,4425,4425,4425,0
|
|
20250106,185500,150925390,4425,4425,4425,4425,0
|
|
20250106,185400,150925390,4425,4425,4425,4425,0
|
|
20250106,185300,150925390,4425,4425,4425,4425,0
|
|
20250106,185200,150925390,4425,4425,4425,4425,0
|
|
20250106,185100,150925390,4425,4425,4425,4425,0
|
|
20250106,185000,150925390,4425,4425,4425,4425,0
|
|
20250106,184900,150925390,4425,4425,4425,4425,0
|
|
20250106,184800,150925390,4425,4425,4425,4425,520
|
|
20250106,184700,150925390,4425,4425,4425,4425,0
|
|
20250106,184600,150925390,4425,4425,4425,4425,0
|
|
20250106,184500,150925390,4425,4425,4425,4425,0
|
|
20250106,184400,150925390,4425,4425,4425,4425,0
|
|
20250106,184300,150925390,4425,4425,4425,4425,0
|
|
20250106,184200,150925390,4425,4425,4425,4425,0
|
|
20250106,184100,150925390,4425,4425,4425,4425,0
|
|
20250106,184000,150925390,4425,4425,4425,4425,0
|
|
20250106,183900,150925390,4425,4425,4425,4425,0
|
|
20250106,183800,150925390,4425,4425,4425,4425,0
|
|
20250106,183700,150925390,4425,4425,4425,4425,0
|
|
20250106,183600,150925390,4425,4425,4425,4425,0
|
|
20250106,183500,150925390,4425,4425,4425,4425,0
|
|
20250106,183400,150925390,4425,4425,4425,4425,0
|
|
20250106,183300,150925390,4425,4425,4425,4425,0
|
|
20250106,183200,150925390,4425,4425,4425,4425,0
|
|
20250106,183100,150925390,4425,4425,4425,4425,0
|
|
20250106,183000,150925390,4425,4425,4425,4425,0
|
|
20250106,182900,150925390,4425,4425,4425,4425,0
|
|
20250106,182800,150925390,4425,4425,4425,4425,0
|
|
20250106,182700,150925390,4425,4425,4425,4425,0
|
|
20250106,182600,150925390,4425,4425,4425,4425,0
|
|
20250106,182500,150925390,4425,4425,4425,4425,0
|
|
20250106,182400,150925390,4425,4425,4425,4425,0
|
|
20250106,182300,150925390,4425,4425,4425,4425,0
|
|
20250106,182200,150925390,4425,4425,4425,4425,0
|
|
20250106,182100,150925390,4425,4425,4425,4425,0
|
|
20250106,182000,150925390,4425,4425,4425,4425,0
|
|
20250106,181900,150925390,4425,4425,4425,4425,0
|
|
20250106,181800,150925390,4425,4425,4425,4425,520
|
|
20250106,181700,150925390,4425,4425,4425,4425,0
|
|
20250106,181600,150925390,4425,4425,4425,4425,0
|
|
20250106,181500,150925390,4425,4425,4425,4425,0
|
|
20250106,181400,150925390,4425,4425,4425,4425,0
|
|
20250106,181300,150925390,4425,4425,4425,4425,0
|
|
20250106,181200,150925390,4425,4425,4425,4425,0
|
|
20250106,181100,150925390,4425,4425,4425,4425,0
|
|
20250106,181000,150925390,4425,4425,4425,4425,0
|
|
20250106,180900,150925390,4425,4425,4425,4425,0
|
|
20250106,180800,150925390,4425,4425,4425,4425,0
|
|
20250106,180700,150925390,4425,4425,4425,4425,0
|
|
20250106,180600,150925390,4425,4425,4425,4425,0
|
|
20250106,180500,150925390,4425,4425,4425,4425,0
|
|
20250106,180400,150925390,4425,4425,4425,4425,0
|
|
20250106,180300,150925390,4425,4425,4425,4425,0
|
|
20250106,180200,150925390,4425,4425,4425,4425,0
|
|
20250106,180100,150925390,4425,4425,4425,4425,0
|
|
20250106,180000,150925390,4425,4425,4425,4425,0
|
|
20250106,175900,150925390,4425,4425,4425,4425,0
|
|
20250106,175800,150925390,4425,4425,4425,4425,0
|
|
20250106,175700,150925390,4425,4425,4425,4425,0
|
|
20250106,175600,150925390,4425,4425,4425,4425,0
|
|
20250106,175500,150925390,4425,4425,4425,4425,0
|
|
20250106,175400,150925390,4425,4425,4425,4425,0
|
|
20250106,175300,150925390,4425,4425,4425,4425,0
|
|
20250106,175200,150925390,4425,4425,4425,4425,0
|
|
20250106,175100,150925390,4425,4425,4425,4425,0
|
|
20250106,175000,150925390,4425,4425,4425,4425,0
|
|
20250106,174900,150925390,4425,4425,4425,4425,0
|
|
20250106,174800,150925390,4425,4425,4425,4425,520
|
|
20250106,174700,150925390,4425,4425,4425,4425,0
|
|
20250106,174600,150925390,4425,4425,4425,4425,0
|
|
20250106,174500,150925390,4425,4425,4425,4425,0
|
|
20250106,174400,150925390,4425,4425,4425,4425,0
|
|
20250106,174300,150925390,4425,4425,4425,4425,0
|
|
20250106,174200,150925390,4425,4425,4425,4425,0
|
|
20250106,174100,150925390,4425,4425,4425,4425,0
|
|
20250106,174000,150925390,4425,4425,4425,4425,0
|
|
20250106,173900,150925390,4425,4425,4425,4425,0
|
|
20250106,173800,150925390,4425,4425,4425,4425,0
|
|
20250106,173700,150925390,4425,4425,4425,4425,0
|
|
20250106,173600,150925390,4425,4425,4425,4425,0
|
|
20250106,173500,150925390,4425,4425,4425,4425,0
|
|
20250106,173400,150925390,4425,4425,4425,4425,0
|
|
20250106,173300,150925390,4425,4425,4425,4425,0
|
|
20250106,173200,150925390,4425,4425,4425,4425,0
|
|
20250106,173100,150925390,4425,4425,4425,4425,0
|
|
20250106,173000,150925390,4425,4425,4425,4425,0
|
|
20250106,172900,150925390,4425,4425,4425,4425,0
|
|
20250106,172800,150925390,4425,4425,4425,4425,0
|
|
20250106,172700,150925390,4425,4425,4425,4425,0
|
|
20250106,172600,150925390,4425,4425,4425,4425,0
|
|
20250106,172500,150925390,4425,4425,4425,4425,0
|
|
20250106,172400,150925390,4425,4425,4425,4425,0
|
|
20250106,172300,150925390,4425,4425,4425,4425,0
|
|
20250106,172200,150925390,4425,4425,4425,4425,0
|
|
20250106,172100,150925390,4425,4425,4425,4425,0
|
|
20250106,172000,150925390,4425,4425,4425,4425,0
|
|
20250106,171900,150925390,4425,4425,4425,4425,0
|
|
20250106,171800,150925390,4425,4425,4425,4425,520
|
|
20250106,171700,150925390,4425,4425,4425,4425,0
|
|
20250106,171600,150925390,4425,4425,4425,4425,0
|
|
20250106,171500,150925390,4425,4425,4425,4425,0
|
|
20250106,171400,150925390,4425,4425,4425,4425,0
|
|
20250106,171300,150925390,4425,4425,4425,4425,0
|
|
20250106,171200,150925390,4425,4425,4425,4425,0
|
|
20250106,171100,150925390,4425,4425,4425,4425,0
|
|
20250106,171000,150925390,4425,4425,4425,4425,0
|
|
20250106,170900,150925390,4425,4425,4425,4425,0
|
|
20250106,170800,150925390,4425,4425,4425,4425,0
|
|
20250106,170700,150925390,4425,4425,4425,4425,0
|
|
20250106,170600,150925390,4425,4425,4425,4425,0
|
|
20250106,170500,150925390,4425,4425,4425,4425,0
|
|
20250106,170400,150925390,4425,4425,4425,4425,0
|
|
20250106,170300,150925390,4425,4425,4425,4425,0
|
|
20250106,170200,150925390,4425,4425,4425,4425,0
|
|
20250106,170100,150925390,4425,4425,4425,4425,0
|
|
20250106,170000,150925390,4425,4425,4425,4425,0
|
|
20250106,165900,150925390,4425,4425,4425,4425,0
|
|
20250106,165800,150925390,4425,4425,4425,4425,0
|
|
20250106,165700,150925390,4425,4425,4425,4425,0
|
|
20250106,165600,150925390,4425,4425,4425,4425,0
|
|
20250106,165500,150925390,4425,4425,4425,4425,0
|
|
20250106,165400,150925390,4425,4425,4425,4425,0
|
|
20250106,165300,150925390,4425,4425,4425,4425,0
|
|
20250106,165200,150925390,4425,4425,4425,4425,0
|
|
20250106,165100,150925390,4425,4425,4425,4425,0
|
|
20250106,165000,150925390,4425,4425,4425,4425,0
|
|
20250106,164900,150925390,4425,4425,4425,4425,0
|
|
20250106,164800,150925390,4425,4425,4425,4425,520
|
|
20250106,164700,150925390,4425,4425,4425,4425,0
|
|
20250106,164600,150925390,4425,4425,4425,4425,0
|
|
20250106,164500,150925390,4425,4425,4425,4425,0
|
|
20250106,164400,150925390,4425,4425,4425,4425,0
|
|
20250106,164300,150925390,4425,4425,4425,4425,0
|
|
20250106,164200,150925390,4425,4425,4425,4425,0
|
|
20250106,164100,150925390,4425,4425,4425,4425,0
|
|
20250106,164000,150925390,4425,4425,4425,4425,0
|
|
20250106,163900,150925390,4425,4425,4425,4425,0
|
|
20250106,163800,150925390,4425,4425,4425,4425,0
|
|
20250106,163700,150925390,4425,4425,4425,4425,0
|
|
20250106,163600,150925390,4425,4425,4425,4425,0
|
|
20250106,163500,150925390,4425,4425,4425,4425,0
|
|
20250106,163400,150925390,4425,4425,4425,4425,0
|
|
20250106,163300,150925390,4425,4425,4425,4425,0
|
|
20250106,163200,150925390,4425,4425,4425,4425,0
|
|
20250106,163100,150925390,4425,4425,4425,4425,0
|
|
20250106,163000,150925390,4425,4425,4425,4425,0
|
|
20250106,162900,150925390,4425,4425,4425,4425,0
|
|
20250106,162800,150925390,4425,4425,4425,4425,0
|
|
20250106,162700,150925390,4425,4425,4425,4425,0
|
|
20250106,162600,150925390,4425,4425,4425,4425,0
|
|
20250106,162500,150925390,4425,4425,4425,4425,0
|
|
20250106,162400,150925390,4425,4425,4425,4425,0
|
|
20250106,162300,150925390,4425,4425,4425,4425,0
|
|
20250106,162200,150925390,4425,4425,4425,4425,0
|
|
20250106,162100,150925390,4425,4425,4425,4425,0
|
|
20250106,162000,150925390,4425,4425,4425,4425,0
|
|
20250106,161900,150925390,4425,4425,4425,4425,0
|
|
20250106,161800,150925390,4425,4425,4425,4425,520
|
|
20250106,161700,150925390,4425,4425,4425,4425,0
|
|
20250106,161600,150925390,4425,4425,4425,4425,0
|
|
20250106,161500,150925390,4425,4425,4425,4425,0
|
|
20250106,161400,150925390,4425,4425,4425,4425,0
|
|
20250106,161300,150925390,4425,4425,4425,4425,0
|
|
20250106,161200,150925390,4425,4425,4425,4425,0
|
|
20250106,161100,150925390,4425,4425,4425,4425,0
|
|
20250106,161000,150925390,4425,4425,4425,4425,0
|
|
20250106,160900,150925390,4425,4425,4425,4425,0
|
|
20250106,160800,150925390,4425,4425,4425,4425,0
|
|
20250106,160700,150925390,4425,4425,4425,4425,0
|
|
20250106,160600,150925390,4425,4425,4425,4425,0
|
|
20250106,160500,150925390,4425,4425,4425,4425,0
|
|
20250106,160400,150925390,4425,4425,4425,4425,0
|
|
20250106,160300,150925390,4425,4425,4425,4425,0
|
|
20250106,160200,150925390,4425,4425,4425,4425,0
|
|
20250106,160100,150925390,4425,4425,4425,4425,0
|
|
20250106,160000,150925390,4425,4425,4425,4425,0
|
|
20250106,155900,150925390,4425,4425,4425,4425,0
|
|
20250106,155800,150925390,4425,4425,4425,4425,0
|
|
20250106,155700,150925390,4425,4425,4425,4425,0
|
|
20250106,155600,150925390,4425,4425,4425,4425,0
|
|
20250106,155500,150925390,4425,4425,4425,4425,0
|
|
20250106,155400,150925390,4425,4425,4425,4425,0
|
|
20250106,155300,150925390,4425,4425,4425,4425,0
|
|
20250106,155200,150925390,4425,4425,4425,4425,0
|
|
20250106,155100,150925390,4425,4425,4425,4425,0
|
|
20250106,155000,150925390,4425,4425,4425,4425,0
|
|
20250106,154900,150925390,4425,4425,4425,4425,0
|
|
20250106,154800,150925390,4425,4425,4425,4425,520
|
|
20250106,154700,150925390,4425,4425,4425,4425,0
|
|
20250106,154600,150925390,4425,4425,4425,4425,0
|
|
20250106,154500,150925390,4425,4425,4425,4425,0
|
|
20250106,154400,150925390,4425,4425,4425,4425,0
|
|
20250106,154300,150925390,4425,4425,4425,4425,0
|
|
20250106,154200,150925390,4425,4425,4425,4425,0
|
|
20250106,154100,150925390,4425,4425,4425,4425,0
|
|
20250106,154000,150925390,4425,4425,4425,4425,0
|
|
20250106,153900,150925390,4425,4425,4425,4425,0
|
|
20250106,153800,150925390,4425,4425,4425,4425,0
|
|
20250106,153700,150925390,4425,4425,4425,4425,0
|
|
20250106,153600,150925390,4425,4425,4425,4425,0
|
|
20250106,153500,150925390,4425,4425,4425,4425,0
|
|
20250106,153400,150925390,4425,4425,4425,4425,0
|
|
20250106,153300,150925390,4425,4425,4425,4425,0
|
|
20250106,153200,150925390,4425,4425,4425,4425,0
|
|
20250106,153100,150925390,4425,4425,4425,4425,0
|
|
20250106,153000,150925390,4425,4425,4425,4425,520
|
|
20250106,152900,148624390,4415,4415,4415,4415,0
|
|
20250106,152800,148624390,4415,4415,4415,4415,0
|
|
20250106,152700,148624390,4415,4415,4415,4415,0
|
|
20250106,152600,148624390,4415,4415,4415,4415,0
|
|
20250106,152500,148624390,4415,4415,4415,4415,0
|
|
20250106,152400,148624390,4415,4415,4415,4415,0
|
|
20250106,152300,148624390,4415,4415,4415,4415,0
|
|
20250106,152200,148624390,4415,4415,4415,4415,0
|
|
20250106,152100,148624390,4415,4415,4415,4415,0
|
|
20250106,152000,148624390,4415,4415,4415,4415,0
|
|
20250106,151900,148624390,4415,4410,4415,4410,7
|
|
20250106,151800,148593490,4410,4410,4410,4410,2
|
|
20250106,151700,148584670,4410,4410,4410,4410,134
|
|
20250106,151600,147993730,4410,4415,4415,4410,473
|
|
20250106,151500,145907250,4415,4420,4420,4415,13
|
|
20250106,151400,145849805,4420,4420,4420,4420,0
|
|
20250106,151300,145849805,4420,4420,4420,4420,0
|
|
20250106,151200,145849805,4420,4420,4420,4420,15
|
|
20250106,151100,145783505,4415,4420,4420,4415,15
|
|
20250106,151000,145717230,4420,4420,4420,4420,1
|
|
20250106,150900,145712810,4420,4420,4420,4420,0
|
|
20250106,150800,145712810,4420,4420,4420,4420,0
|
|
20250106,150700,145712810,4420,4420,4420,4420,0
|
|
20250106,150600,145712810,4420,4420,4420,4420,151
|
|
20250106,150500,145045390,4420,4420,4420,4420,0
|
|
20250106,150400,145045390,4420,4420,4420,4420,1
|
|
20250106,150300,145040970,4420,4420,4420,4420,0
|
|
20250106,150200,145040970,4420,4420,4420,4420,0
|
|
20250106,150100,145040970,4420,4420,4420,4420,0
|
|
20250106,150000,145040970,4420,4420,4420,4420,0
|
|
20250106,145900,145040970,4420,4420,4420,4420,12
|
|
20250106,145800,144987930,4410,4415,4415,4410,134
|
|
20250106,145700,144396790,4415,4415,4415,4415,0
|
|
20250106,145600,144396790,4415,4415,4415,4415,0
|
|
20250106,145500,144396790,4415,4415,4415,4415,0
|
|
20250106,145400,144396790,4415,4415,4415,4415,0
|
|
20250106,145300,144396790,4415,4415,4415,4415,0
|
|
20250106,145200,144396790,4415,4415,4415,4415,0
|
|
20250106,145100,144396790,4415,4415,4415,4415,3
|
|
20250106,145000,144383545,4410,4410,4410,4410,0
|
|
20250106,144900,144383545,4410,4415,4415,4410,6
|
|
20250106,144800,144357060,4415,4415,4415,4415,0
|
|
20250106,144700,144357060,4415,4415,4415,4415,3
|
|
20250106,144600,144343815,4415,4415,4415,4415,3
|
|
20250106,144500,144330570,4415,4415,4415,4415,0
|
|
20250106,144400,144330570,4415,4415,4415,4415,3
|
|
20250106,144300,144317325,4415,4415,4415,4415,3
|
|
20250106,144200,144304080,4415,4415,4415,4415,0
|
|
20250106,144100,144304080,4415,4415,4415,4415,0
|
|
20250106,144000,144304080,4415,4415,4415,4415,0
|
|
20250106,143900,144304080,4415,4415,4415,4415,0
|
|
20250106,143800,144304080,4415,4415,4415,4415,0
|
|
20250106,143700,144304080,4415,4415,4415,4415,0
|
|
20250106,143600,144304080,4415,4415,4415,4415,0
|
|
20250106,143500,144304080,4415,4415,4415,4415,0
|
|
20250106,143400,144304080,4415,4415,4415,4415,1
|
|
20250106,143300,144299665,4405,4405,4405,4405,0
|
|
20250106,143200,144299665,4405,4405,4405,4405,0
|
|
20250106,143100,144299665,4405,4405,4405,4405,0
|
|
20250106,143000,144299665,4405,4405,4405,4405,0
|
|
20250106,142900,144299665,4405,4405,4405,4405,2
|
|
20250106,142800,144290855,4405,4405,4405,4405,0
|
|
20250106,142700,144290855,4405,4405,4405,4405,0
|
|
20250106,142600,144290855,4405,4405,4405,4405,0
|
|
20250106,142500,144290855,4405,4405,4405,4405,19
|
|
20250106,142400,144207160,4405,4405,4405,4405,0
|
|
20250106,142300,144207160,4405,4405,4405,4405,1
|
|
20250106,142200,144202755,4405,4405,4405,4405,0
|
|
20250106,142100,144202755,4405,4405,4405,4405,0
|
|
20250106,142000,144202755,4405,4405,4405,4405,833
|
|
20250106,141900,140533390,4405,4410,4410,4405,417
|
|
20250106,141800,138695955,4415,4415,4415,4415,0
|
|
20250106,141700,138695955,4415,4415,4415,4415,0
|
|
20250106,141600,138695955,4415,4415,4415,4415,0
|
|
20250106,141500,138695955,4415,4415,4415,4415,114
|
|
20250106,141400,138192645,4420,4420,4420,4420,0
|
|
20250106,141300,138192645,4420,4420,4420,4420,0
|
|
20250106,141200,138192645,4420,4420,4420,4420,0
|
|
20250106,141100,138192645,4420,4420,4420,4420,28
|
|
20250106,141000,138068885,4420,4420,4420,4420,0
|
|
20250106,140900,138068885,4420,4420,4420,4420,10
|
|
20250106,140800,138024685,4420,4420,4420,4420,0
|
|
20250106,140700,138024685,4420,4420,4420,4420,2
|
|
20250106,140600,138015845,4420,4420,4420,4420,0
|
|
20250106,140500,138015845,4420,4420,4420,4420,40
|
|
20250106,140400,137839045,4425,4425,4425,4425,0
|
|
20250106,140300,137839045,4425,4425,4425,4425,0
|
|
20250106,140200,137839045,4425,4425,4425,4425,0
|
|
20250106,140100,137839045,4425,4425,4425,4425,0
|
|
20250106,140000,137839045,4425,4425,4425,4425,0
|
|
20250106,135900,137839045,4425,4425,4425,4425,223
|
|
20250106,135800,136852270,4420,4420,4420,4420,0
|
|
20250106,135700,136852270,4420,4420,4420,4420,0
|
|
20250106,135600,136852270,4420,4420,4420,4420,0
|
|
20250106,135500,136852270,4420,4420,4420,4420,0
|
|
20250106,135400,136852270,4420,4420,4420,4420,19
|
|
20250106,135300,136768290,4425,4425,4425,4425,0
|
|
20250106,135200,136768290,4425,4425,4425,4425,10
|
|
20250106,135100,136724040,4425,4425,4425,4425,0
|
|
20250106,135000,136724040,4425,4425,4425,4425,0
|
|
20250106,134900,136724040,4425,4425,4425,4425,110
|
|
20250106,134800,136237290,4425,4425,4425,4425,0
|
|
20250106,134700,136237290,4425,4425,4425,4425,0
|
|
20250106,134600,136237290,4425,4425,4425,4425,0
|
|
20250106,134500,136237290,4425,4425,4425,4425,0
|
|
20250106,134400,136237290,4425,4425,4425,4425,0
|
|
20250106,134300,136237290,4425,4425,4425,4425,0
|
|
20250106,134200,136237290,4425,4425,4425,4425,0
|
|
20250106,134100,136237290,4425,4420,4425,4420,12
|
|
20250106,134000,136184195,4410,4410,4410,4410,0
|
|
20250106,133900,136184195,4410,4410,4410,4410,0
|
|
20250106,133800,136184195,4410,4410,4410,4410,0
|
|
20250106,133700,136184195,4410,4410,4410,4410,0
|
|
20250106,133600,136184195,4410,4430,4430,4410,1262
|
|
20250106,133500,130616505,4435,4435,4435,4435,0
|
|
20250106,133400,130616505,4435,4435,4435,4435,0
|
|
20250106,133300,130616505,4435,4435,4435,4435,0
|
|
20250106,133200,130616505,4435,4435,4435,4435,0
|
|
20250106,133100,130616505,4435,4435,4435,4435,0
|
|
20250106,133000,130616505,4435,4435,4435,4435,0
|
|
20250106,132900,130616505,4435,4435,4435,4435,0
|
|
20250106,132800,130616505,4435,4445,4445,4435,1000
|
|
20250106,132700,126178475,4450,4450,4450,4450,0
|
|
20250106,132600,126178475,4450,4450,4450,4450,13
|
|
20250106,132500,126120625,4455,4455,4455,4455,0
|
|
20250106,132400,126120625,4455,4455,4455,4455,0
|
|
20250106,132300,126120625,4455,4455,4455,4455,0
|
|
20250106,132200,126120625,4455,4455,4455,4455,0
|
|
20250106,132100,126120625,4455,4455,4455,4455,0
|
|
20250106,132000,126120625,4455,4455,4455,4455,0
|
|
20250106,131900,126120625,4455,4450,4455,4450,4
|
|
20250106,131800,126102815,4470,4470,4470,4470,760
|
|
20250106,131700,122705615,4475,4465,4475,4465,212
|
|
20250106,131600,121757970,4470,4450,4470,4450,161
|
|
20250106,131500,121039900,4450,4435,4460,4435,45
|
|
20250106,131400,120839925,4445,4430,4445,4430,225
|
|
20250106,131300,119840690,4430,4430,4430,4430,0
|
|
20250106,131200,119840690,4430,4430,4430,4430,0
|
|
20250106,131100,119840690,4430,4430,4430,4430,0
|
|
20250106,131000,119840690,4430,4430,4430,4430,0
|
|
20250106,130900,119840690,4430,4430,4430,4430,0
|
|
20250106,130800,119840690,4430,4425,4430,4425,52
|
|
20250106,130700,119610520,4425,4425,4425,4425,0
|
|
20250106,130600,119610520,4425,4425,4425,4425,0
|
|
20250106,130500,119610520,4425,4425,4425,4425,0
|
|
20250106,130400,119610520,4425,4425,4425,4425,0
|
|
20250106,130300,119610520,4425,4425,4425,4425,0
|
|
20250106,130200,119610520,4425,4425,4425,4425,0
|
|
20250106,130100,119610520,4425,4425,4425,4425,0
|
|
20250106,130000,119610520,4425,4425,4425,4425,0
|
|
20250106,125900,119610520,4425,4425,4425,4425,0
|
|
20250106,125800,119610520,4425,4425,4425,4425,0
|
|
20250106,125700,119610520,4425,4420,4425,4420,226
|
|
20250106,125600,118610635,4415,4415,4415,4415,0
|
|
20250106,125500,118610635,4415,4415,4415,4415,570
|
|
20250106,125400,116094085,4420,4420,4420,4420,0
|
|
20250106,125300,116094085,4420,4420,4420,4420,9
|
|
20250106,125200,116054305,4420,4420,4420,4420,1
|
|
20250106,125100,116049885,4415,4415,4415,4415,0
|
|
20250106,125000,116049885,4415,4415,4415,4415,0
|
|
20250106,124900,116049885,4415,4415,4415,4415,0
|
|
20250106,124800,116049885,4415,4415,4415,4415,0
|
|
20250106,124700,116049885,4415,4415,4415,4415,0
|
|
20250106,124600,116049885,4415,4415,4415,4415,0
|
|
20250106,124500,116049885,4415,4415,4415,4415,0
|
|
20250106,124400,116049885,4415,4415,4415,4415,1
|
|
20250106,124300,116045470,4415,4420,4420,4415,57
|
|
20250106,124200,115793550,4425,4425,4425,4425,0
|
|
20250106,124100,115793550,4425,4425,4425,4425,2
|
|
20250106,124000,115784700,4425,4425,4425,4425,0
|
|
20250106,123900,115784700,4425,4425,4425,4425,0
|
|
20250106,123800,115784700,4425,4425,4425,4425,0
|
|
20250106,123700,115784700,4425,4425,4425,4425,0
|
|
20250106,123600,115784700,4425,4425,4425,4425,0
|
|
20250106,123500,115784700,4425,4425,4425,4425,1
|
|
20250106,123400,115780275,4425,4425,4425,4425,0
|
|
20250106,123300,115780275,4425,4425,4425,4425,0
|
|
20250106,123200,115780275,4425,4425,4425,4425,0
|
|
20250106,123100,115780275,4425,4425,4425,4425,0
|
|
20250106,123000,115780275,4425,4425,4425,4425,0
|
|
20250106,122900,115780275,4425,4425,4425,4425,0
|
|
20250106,122800,115780275,4425,4425,4425,4425,0
|
|
20250106,122700,115780275,4425,4415,4425,4415,18
|
|
20250106,122600,115700795,4415,4415,4415,4415,0
|
|
20250106,122500,115700795,4415,4415,4415,4415,0
|
|
20250106,122400,115700795,4415,4415,4415,4415,0
|
|
20250106,122300,115700795,4415,4415,4415,4415,0
|
|
20250106,122200,115700795,4415,4415,4415,4415,0
|
|
20250106,122100,115700795,4415,4415,4415,4415,0
|
|
20250106,122000,115700795,4415,4415,4415,4415,0
|
|
20250106,121900,115700795,4415,4415,4415,4415,0
|
|
20250106,121800,115700795,4415,4415,4415,4415,0
|
|
20250106,121700,115700795,4415,4415,4415,4415,0
|
|
20250106,121600,115700795,4415,4415,4415,4415,2
|
|
20250106,121500,115691965,4415,4415,4415,4415,14
|
|
20250106,121400,115630155,4415,4415,4415,4415,0
|
|
20250106,121300,115630155,4415,4415,4415,4415,0
|
|
20250106,121200,115630155,4415,4415,4415,4415,0
|
|
20250106,121100,115630155,4415,4415,4415,4415,0
|
|
20250106,121000,115630155,4415,4415,4415,4415,0
|
|
20250106,120900,115630155,4415,4415,4415,4415,0
|
|
20250106,120800,115630155,4415,4415,4415,4415,0
|
|
20250106,120700,115630155,4415,4415,4415,4415,472
|
|
20250106,120600,113546275,4420,4420,4420,4420,0
|
|
20250106,120500,113546275,4420,4420,4420,4420,0
|
|
20250106,120400,113546275,4420,4420,4420,4420,44
|
|
20250106,120300,113351795,4425,4425,4425,4425,0
|
|
20250106,120200,113351795,4425,4425,4425,4425,0
|
|
20250106,120100,113351795,4425,4425,4425,4425,0
|
|
20250106,120000,113351795,4425,4425,4425,4425,0
|
|
20250106,115900,113351795,4425,4425,4425,4425,1
|
|
20250106,115800,113347370,4415,4415,4415,4415,0
|
|
20250106,115700,113347370,4415,4415,4415,4415,0
|
|
20250106,115600,113347370,4415,4415,4415,4415,0
|
|
20250106,115500,113347370,4415,4415,4415,4415,0
|
|
20250106,115400,113347370,4415,4415,4415,4415,0
|
|
20250106,115300,113347370,4415,4415,4415,4415,0
|
|
20250106,115200,113347370,4415,4415,4415,4415,0
|
|
20250106,115100,113347370,4415,4415,4415,4415,0
|
|
20250106,115000,113347370,4415,4415,4415,4415,0
|
|
20250106,114900,113347370,4415,4415,4415,4415,0
|
|
20250106,114800,113347370,4415,4415,4415,4415,0
|
|
20250106,114700,113347370,4415,4415,4415,4415,0
|
|
20250106,114600,113347370,4415,4415,4415,4415,18
|
|
20250106,114500,113267900,4420,4420,4420,4420,0
|
|
20250106,114400,113267900,4420,4420,4420,4420,1
|
|
20250106,114300,113263480,4420,4420,4420,4420,0
|
|
20250106,114200,113263480,4420,4420,4420,4420,0
|
|
20250106,114100,113263480,4420,4420,4420,4420,9
|
|
20250106,114000,113223700,4420,4420,4420,4420,0
|
|
20250106,113900,113223700,4420,4420,4420,4420,0
|
|
20250106,113800,113223700,4420,4420,4420,4420,0
|
|
20250106,113700,113223700,4420,4420,4420,4420,0
|
|
20250106,113600,113223700,4420,4420,4420,4420,0
|
|
20250106,113500,113223700,4420,4420,4420,4420,0
|
|
20250106,113400,113223700,4420,4420,4420,4420,0
|
|
20250106,113300,113223700,4420,4420,4420,4420,0
|
|
20250106,113200,113223700,4420,4425,4425,4420,134
|
|
20250106,113100,112631330,4425,4425,4425,4425,0
|
|
20250106,113000,112631330,4425,4425,4425,4425,2
|
|
20250106,112900,112622480,4415,4415,4415,4415,0
|
|
20250106,112800,112622480,4415,4415,4415,4415,0
|
|
20250106,112700,112622480,4415,4415,4415,4415,0
|
|
20250106,112600,112622480,4415,4415,4415,4415,192
|
|
20250106,112500,111774800,4420,4420,4420,4420,0
|
|
20250106,112400,111774800,4420,4420,4420,4420,0
|
|
20250106,112300,111774800,4420,4420,4420,4420,0
|
|
20250106,112200,111774800,4420,4420,4420,4420,0
|
|
20250106,112100,111774800,4420,4420,4420,4420,0
|
|
20250106,112000,111774800,4420,4420,4420,4420,43
|
|
20250106,111900,111584740,4415,4415,4415,4415,0
|
|
20250106,111800,111584740,4415,4415,4415,4415,0
|
|
20250106,111700,111584740,4415,4415,4415,4415,150
|
|
20250106,111600,110922490,4420,4420,4420,4420,0
|
|
20250106,111500,110922490,4420,4420,4420,4420,0
|
|
20250106,111400,110922490,4420,4415,4420,4415,629
|
|
20250106,111300,108145345,4415,4415,4415,4415,0
|
|
20250106,111200,108145345,4415,4415,4415,4415,0
|
|
20250106,111100,108145345,4415,4415,4415,4415,0
|
|
20250106,111000,108145345,4415,4415,4415,4415,0
|
|
20250106,110900,108145345,4415,4415,4415,4415,23
|
|
20250106,110800,108043800,4405,4405,4405,4405,0
|
|
20250106,110700,108043800,4405,4405,4405,4405,0
|
|
20250106,110600,108043800,4405,4405,4405,4405,2
|
|
20250106,110500,108034990,4410,4410,4410,4410,3
|
|
20250106,110400,108021760,4415,4415,4415,4415,0
|
|
20250106,110300,108021760,4415,4415,4415,4415,0
|
|
20250106,110200,108021760,4415,4415,4415,4415,0
|
|
20250106,110100,108021760,4415,4415,4415,4415,0
|
|
20250106,110000,108021760,4415,4415,4415,4415,0
|
|
20250106,105900,108021760,4415,4415,4415,4415,0
|
|
20250106,105800,108021760,4415,4415,4415,4415,0
|
|
20250106,105700,108021760,4415,4415,4415,4415,5
|
|
20250106,105600,107999685,4415,4415,4415,4415,0
|
|
20250106,105500,107999685,4415,4415,4415,4415,0
|
|
20250106,105400,107999685,4415,4415,4415,4415,0
|
|
20250106,105300,107999685,4415,4415,4415,4415,2
|
|
20250106,105200,107990855,4415,4415,4415,4415,0
|
|
20250106,105100,107990855,4415,4415,4415,4415,0
|
|
20250106,105000,107990855,4415,4415,4415,4415,0
|
|
20250106,104900,107990855,4415,4415,4415,4415,0
|
|
20250106,104800,107990855,4415,4415,4415,4415,0
|
|
20250106,104700,107990855,4415,4415,4415,4415,0
|
|
20250106,104600,107990855,4415,4415,4415,4415,0
|
|
20250106,104500,107990855,4415,4415,4415,4415,1
|
|
20250106,104400,107986440,4400,4400,4400,4400,0
|
|
20250106,104300,107986440,4400,4390,4400,4390,6070
|
|
20250106,104200,81299285,4390,4390,4390,4390,0
|
|
20250106,104100,81299285,4390,4390,4390,4390,0
|
|
20250106,104000,81299285,4390,4390,4390,4390,0
|
|
20250106,103900,81299285,4390,4390,4390,4390,0
|
|
20250106,103800,81299285,4390,4390,4390,4390,0
|
|
20250106,103700,81299285,4390,4395,4395,4390,21
|
|
20250106,103600,81207075,4395,4395,4395,4395,0
|
|
20250106,103500,81207075,4395,4395,4395,4395,130
|
|
20250106,103400,80635725,4400,4400,4400,4400,0
|
|
20250106,103300,80635725,4400,4395,4400,4395,26
|
|
20250106,103200,80521405,4395,4395,4395,4395,0
|
|
20250106,103100,80521405,4395,4395,4395,4395,0
|
|
20250106,103000,80521405,4395,4395,4395,4395,0
|
|
20250106,102900,80521405,4395,4395,4395,4395,3
|
|
20250106,102800,80508220,4400,4400,4400,4400,148
|
|
20250106,102700,79857020,4400,4400,4400,4400,12
|
|
20250106,102600,79804220,4390,4390,4390,4390,0
|
|
20250106,102500,79804220,4390,4390,4390,4390,0
|
|
20250106,102400,79804220,4390,4395,4395,4390,441
|
|
20250106,102300,77866425,4400,4400,4400,4400,30
|
|
20250106,102200,77734425,4400,4400,4400,4400,5
|
|
20250106,102100,77712425,4400,4400,4400,4400,501
|
|
20250106,102000,75508025,4400,4400,4400,4400,500
|
|
20250106,101900,73308025,4400,4400,4400,4400,993
|
|
20250106,101800,68938825,4400,4400,4400,4400,0
|
|
20250106,101700,68938825,4400,4400,4400,4400,3
|
|
20250106,101600,68925625,4400,4395,4400,4395,3
|
|
20250106,101500,68912430,4400,4400,4400,4400,0
|
|
20250106,101400,68912430,4400,4400,4400,4400,1
|
|
20250106,101300,68908030,4400,4400,4400,4400,0
|
|
20250106,101200,68908030,4400,4400,4400,4400,0
|
|
20250106,101100,68908030,4400,4400,4400,4400,3
|
|
20250106,101000,68894830,4400,4400,4400,4400,3
|
|
20250106,100900,68881630,4400,4400,4400,4400,0
|
|
20250106,100800,68881630,4400,4400,4400,4400,1
|
|
20250106,100700,68877230,4400,4400,4400,4400,455
|
|
20250106,100600,66875230,4400,4400,4400,4400,0
|
|
20250106,100500,66875230,4400,4400,4400,4400,1
|
|
20250106,100400,66870830,4400,4405,4405,4400,14
|
|
20250106,100300,66809205,4405,4405,4405,4405,4
|
|
20250106,100200,66791585,4400,4400,4400,4400,0
|
|
20250106,100100,66791585,4400,4400,4400,4400,0
|
|
20250106,100000,66791585,4400,4400,4400,4400,0
|
|
20250106,095900,66791585,4400,4400,4400,4400,0
|
|
20250106,095800,66791585,4400,4400,4400,4400,0
|
|
20250106,095700,66791585,4400,4400,4400,4400,0
|
|
20250106,095600,66791585,4400,4400,4400,4400,0
|
|
20250106,095500,66791585,4400,4400,4400,4400,0
|
|
20250106,095400,66791585,4400,4400,4400,4400,0
|
|
20250106,095300,66791585,4400,4400,4400,4400,0
|
|
20250106,095200,66791585,4400,4400,4400,4400,0
|
|
20250106,095100,66791585,4400,4400,4400,4400,0
|
|
20250106,095000,66791585,4400,4400,4400,4400,4
|
|
20250106,094900,66773985,4400,4400,4400,4400,3
|
|
20250106,094800,66760785,4400,4400,4400,4400,21
|
|
20250106,094700,66668385,4400,4400,4400,4400,6
|
|
20250106,094600,66641985,4395,4395,4395,4395,0
|
|
20250106,094500,66641985,4395,4395,4395,4395,0
|
|
20250106,094400,66641985,4395,4390,4395,4390,59
|
|
20250106,094300,66382815,4390,4390,4390,4390,0
|
|
20250106,094200,66382815,4390,4390,4390,4390,0
|
|
20250106,094100,66382815,4390,4400,4400,4390,68
|
|
20250106,094000,66083630,4400,4400,4400,4400,0
|
|
20250106,093900,66083630,4400,4400,4400,4400,323
|
|
20250106,093800,64662430,4410,4410,4410,4410,0
|
|
20250106,093700,64662430,4410,4410,4410,4410,0
|
|
20250106,093600,64662430,4410,4410,4410,4410,0
|
|
20250106,093500,64662430,4410,4410,4410,4410,0
|
|
20250106,093400,64662430,4410,4410,4410,4410,19
|
|
20250106,093300,64578640,4405,4405,4405,4405,0
|
|
20250106,093200,64578640,4405,4405,4405,4405,0
|
|
20250106,093100,64578640,4405,4400,4405,4400,37
|
|
20250106,093000,64415835,4410,4410,4410,4410,0
|
|
20250106,092900,64415835,4410,4420,4420,4405,1038
|
|
20250106,092800,59842810,4410,4420,4420,4410,31
|
|
20250106,092700,59706065,4420,4420,4420,4420,0
|
|
20250106,092600,59706065,4420,4420,4420,4420,108
|
|
20250106,092500,59228705,4420,4400,4420,4400,12
|
|
20250106,092400,59175770,4415,4415,4415,4415,0
|
|
20250106,092300,59175770,4415,4415,4415,4415,1
|
|
20250106,092200,59171355,4415,4415,4415,4395,15
|
|
20250106,092100,59105220,4395,4390,4415,4390,824
|
|
20250106,092000,55487740,4390,4400,4415,4390,271
|
|
20250106,091900,54293970,4375,4385,4385,4375,4592
|
|
20250106,091800,34193925,4385,4400,4400,4385,1927
|
|
20250106,091700,25726245,4400,4420,4420,4400,833
|
|
20250106,091600,22057130,4420,4420,4420,4420,8
|
|
20250106,091500,22021770,4420,4420,4420,4420,1
|
|
20250106,091400,22017350,4415,4415,4415,4415,0
|
|
20250106,091300,22017350,4415,4415,4415,4415,28
|
|
20250106,091200,21893730,4415,4415,4415,4415,0
|
|
20250106,091100,21893730,4415,4420,4420,4415,147
|
|
20250106,091000,21243995,4410,4415,4415,4410,264
|
|
20250106,090900,20078495,4410,4410,4410,4410,0
|
|
20250106,090800,20078495,4410,4420,4420,4410,201
|
|
20250106,090700,19190355,4420,4420,4420,4420,2
|
|
20250106,090600,19181515,4420,4415,4420,4410,62
|
|
20250106,090500,18907880,4425,4425,4425,4425,0
|
|
20250106,090400,18907880,4425,4425,4425,4425,0
|
|
20250106,090300,18907880,4425,4425,4425,4425,50
|
|
20250106,090200,18686630,4425,4425,4425,4425,20
|
|
20250106,090100,18598130,4430,4425,4430,4425,4123
|
|
20250106,090000,353250,4415,4415,4415,4415,70
|