651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,194800,207044145,4365,4365,4365,4365,2078
|
|
20250114,194700,207044145,4365,4365,4365,4365,0
|
|
20250114,194600,207044145,4365,4365,4365,4365,0
|
|
20250114,194500,207044145,4365,4365,4365,4365,0
|
|
20250114,194400,207044145,4365,4365,4365,4365,0
|
|
20250114,194300,207044145,4365,4365,4365,4365,0
|
|
20250114,194200,207044145,4365,4365,4365,4365,0
|
|
20250114,194100,207044145,4365,4365,4365,4365,0
|
|
20250114,194000,207044145,4365,4365,4365,4365,0
|
|
20250114,193900,207044145,4365,4365,4365,4365,0
|
|
20250114,193800,207044145,4365,4365,4365,4365,0
|
|
20250114,193700,207044145,4365,4365,4365,4365,0
|
|
20250114,193600,207044145,4365,4365,4365,4365,0
|
|
20250114,193500,207044145,4365,4365,4365,4365,0
|
|
20250114,193400,207044145,4365,4365,4365,4365,0
|
|
20250114,193300,207044145,4365,4365,4365,4365,0
|
|
20250114,193200,207044145,4365,4365,4365,4365,0
|
|
20250114,193100,207044145,4365,4365,4365,4365,0
|
|
20250114,193000,207044145,4365,4365,4365,4365,0
|
|
20250114,192900,207044145,4365,4365,4365,4365,0
|
|
20250114,192800,207044145,4365,4365,4365,4365,0
|
|
20250114,192700,207044145,4365,4365,4365,4365,0
|
|
20250114,192600,207044145,4365,4365,4365,4365,0
|
|
20250114,192500,207044145,4365,4365,4365,4365,0
|
|
20250114,192400,207044145,4365,4365,4365,4365,0
|
|
20250114,192300,207044145,4365,4365,4365,4365,0
|
|
20250114,192200,207044145,4365,4365,4365,4365,0
|
|
20250114,192100,207044145,4365,4365,4365,4365,0
|
|
20250114,192000,207044145,4365,4365,4365,4365,0
|
|
20250114,191900,207044145,4365,4365,4365,4365,0
|
|
20250114,191800,207044145,4365,4365,4365,4365,2078
|
|
20250114,191700,207044145,4365,4365,4365,4365,0
|
|
20250114,191600,207044145,4365,4365,4365,4365,0
|
|
20250114,191500,207044145,4365,4365,4365,4365,0
|
|
20250114,191400,207044145,4365,4365,4365,4365,0
|
|
20250114,191300,207044145,4365,4365,4365,4365,0
|
|
20250114,191200,207044145,4365,4365,4365,4365,0
|
|
20250114,191100,207044145,4365,4365,4365,4365,0
|
|
20250114,191000,207044145,4365,4365,4365,4365,0
|
|
20250114,190900,207044145,4365,4365,4365,4365,0
|
|
20250114,190800,207044145,4365,4365,4365,4365,0
|
|
20250114,190700,207044145,4365,4365,4365,4365,0
|
|
20250114,190600,207044145,4365,4365,4365,4365,0
|
|
20250114,190500,207044145,4365,4365,4365,4365,0
|
|
20250114,190400,207044145,4365,4365,4365,4365,0
|
|
20250114,190300,207044145,4365,4365,4365,4365,0
|
|
20250114,190200,207044145,4365,4365,4365,4365,0
|
|
20250114,190100,207044145,4365,4365,4365,4365,0
|
|
20250114,190000,207044145,4365,4365,4365,4365,0
|
|
20250114,185900,207044145,4365,4365,4365,4365,0
|
|
20250114,185800,207044145,4365,4365,4365,4365,0
|
|
20250114,185700,207044145,4365,4365,4365,4365,0
|
|
20250114,185600,207044145,4365,4365,4365,4365,0
|
|
20250114,185500,207044145,4365,4365,4365,4365,0
|
|
20250114,185400,207044145,4365,4365,4365,4365,0
|
|
20250114,185300,207044145,4365,4365,4365,4365,0
|
|
20250114,185200,207044145,4365,4365,4365,4365,0
|
|
20250114,185100,207044145,4365,4365,4365,4365,0
|
|
20250114,185000,207044145,4365,4365,4365,4365,0
|
|
20250114,184900,207044145,4365,4365,4365,4365,0
|
|
20250114,184800,207044145,4365,4365,4365,4365,2078
|
|
20250114,184700,207044145,4365,4365,4365,4365,0
|
|
20250114,184600,207044145,4365,4365,4365,4365,0
|
|
20250114,184500,207044145,4365,4365,4365,4365,0
|
|
20250114,184400,207044145,4365,4365,4365,4365,0
|
|
20250114,184300,207044145,4365,4365,4365,4365,0
|
|
20250114,184200,207044145,4365,4365,4365,4365,0
|
|
20250114,184100,207044145,4365,4365,4365,4365,0
|
|
20250114,184000,207044145,4365,4365,4365,4365,0
|
|
20250114,183900,207044145,4365,4365,4365,4365,0
|
|
20250114,183800,207044145,4365,4365,4365,4365,0
|
|
20250114,183700,207044145,4365,4365,4365,4365,0
|
|
20250114,183600,207044145,4365,4365,4365,4365,0
|
|
20250114,183500,207044145,4365,4365,4365,4365,0
|
|
20250114,183400,207044145,4365,4365,4365,4365,0
|
|
20250114,183300,207044145,4365,4365,4365,4365,0
|
|
20250114,183200,207044145,4365,4365,4365,4365,0
|
|
20250114,183100,207044145,4365,4365,4365,4365,0
|
|
20250114,183000,207044145,4365,4365,4365,4365,0
|
|
20250114,182900,207044145,4365,4365,4365,4365,0
|
|
20250114,182800,207044145,4365,4365,4365,4365,0
|
|
20250114,182700,207044145,4365,4365,4365,4365,0
|
|
20250114,182600,207044145,4365,4365,4365,4365,0
|
|
20250114,182500,207044145,4365,4365,4365,4365,0
|
|
20250114,182400,207044145,4365,4365,4365,4365,0
|
|
20250114,182300,207044145,4365,4365,4365,4365,0
|
|
20250114,182200,207044145,4365,4365,4365,4365,0
|
|
20250114,182100,207044145,4365,4365,4365,4365,0
|
|
20250114,182000,207044145,4365,4365,4365,4365,0
|
|
20250114,181900,207044145,4365,4365,4365,4365,0
|
|
20250114,181800,207044145,4365,4365,4365,4365,2078
|
|
20250114,181700,207044145,4365,4365,4365,4365,0
|
|
20250114,181600,207044145,4365,4365,4365,4365,0
|
|
20250114,181500,207044145,4365,4365,4365,4365,0
|
|
20250114,181400,207044145,4365,4365,4365,4365,0
|
|
20250114,181300,207044145,4365,4365,4365,4365,0
|
|
20250114,181200,207044145,4365,4365,4365,4365,0
|
|
20250114,181100,207044145,4365,4365,4365,4365,0
|
|
20250114,181000,207044145,4365,4365,4365,4365,0
|
|
20250114,180900,207044145,4365,4365,4365,4365,0
|
|
20250114,180800,207044145,4365,4365,4365,4365,0
|
|
20250114,180700,207044145,4365,4365,4365,4365,0
|
|
20250114,180600,207044145,4365,4365,4365,4365,0
|
|
20250114,180500,207044145,4365,4365,4365,4365,0
|
|
20250114,180400,207044145,4365,4365,4365,4365,0
|
|
20250114,180300,207044145,4365,4365,4365,4365,0
|
|
20250114,180200,207044145,4365,4365,4365,4365,0
|
|
20250114,180100,207044145,4365,4365,4365,4365,0
|
|
20250114,180000,207044145,4365,4365,4365,4365,0
|
|
20250114,175900,207044145,4365,4365,4365,4365,0
|
|
20250114,175800,207044145,4365,4365,4365,4365,0
|
|
20250114,175700,207044145,4365,4365,4365,4365,0
|
|
20250114,175600,207044145,4365,4365,4365,4365,0
|
|
20250114,175500,207044145,4365,4365,4365,4365,0
|
|
20250114,175400,207044145,4365,4365,4365,4365,0
|
|
20250114,175300,207044145,4365,4365,4365,4365,0
|
|
20250114,175200,207044145,4365,4365,4365,4365,0
|
|
20250114,175100,207044145,4365,4365,4365,4365,0
|
|
20250114,175000,207044145,4365,4365,4365,4365,0
|
|
20250114,174900,207044145,4365,4365,4365,4365,0
|
|
20250114,174800,207044145,4365,4365,4365,4365,2078
|
|
20250114,174700,207044145,4365,4365,4365,4365,0
|
|
20250114,174600,207044145,4365,4365,4365,4365,0
|
|
20250114,174500,207044145,4365,4365,4365,4365,0
|
|
20250114,174400,207044145,4365,4365,4365,4365,0
|
|
20250114,174300,207044145,4365,4365,4365,4365,0
|
|
20250114,174200,207044145,4365,4365,4365,4365,0
|
|
20250114,174100,207044145,4365,4365,4365,4365,0
|
|
20250114,174000,207044145,4365,4365,4365,4365,0
|
|
20250114,173900,207044145,4365,4365,4365,4365,0
|
|
20250114,173800,207044145,4365,4365,4365,4365,0
|
|
20250114,173700,207044145,4365,4365,4365,4365,0
|
|
20250114,173600,207044145,4365,4365,4365,4365,0
|
|
20250114,173500,207044145,4365,4365,4365,4365,0
|
|
20250114,173400,207044145,4365,4365,4365,4365,0
|
|
20250114,173300,207044145,4365,4365,4365,4365,0
|
|
20250114,173200,207044145,4365,4365,4365,4365,0
|
|
20250114,173100,207044145,4365,4365,4365,4365,0
|
|
20250114,173000,207044145,4365,4365,4365,4365,0
|
|
20250114,172900,207044145,4365,4365,4365,4365,0
|
|
20250114,172800,207044145,4365,4365,4365,4365,0
|
|
20250114,172700,207044145,4365,4365,4365,4365,0
|
|
20250114,172600,207044145,4365,4365,4365,4365,0
|
|
20250114,172500,207044145,4365,4365,4365,4365,0
|
|
20250114,172400,207044145,4365,4365,4365,4365,0
|
|
20250114,172300,207044145,4365,4365,4365,4365,0
|
|
20250114,172200,207044145,4365,4365,4365,4365,0
|
|
20250114,172100,207044145,4365,4365,4365,4365,0
|
|
20250114,172000,207044145,4365,4365,4365,4365,0
|
|
20250114,171900,207044145,4365,4365,4365,4365,0
|
|
20250114,171800,207044145,4365,4365,4365,4365,2078
|
|
20250114,171700,207044145,4365,4365,4365,4365,0
|
|
20250114,171600,207044145,4365,4365,4365,4365,0
|
|
20250114,171500,207044145,4365,4365,4365,4365,0
|
|
20250114,171400,207044145,4365,4365,4365,4365,0
|
|
20250114,171300,207044145,4365,4365,4365,4365,0
|
|
20250114,171200,207044145,4365,4365,4365,4365,0
|
|
20250114,171100,207044145,4365,4365,4365,4365,0
|
|
20250114,171000,207044145,4365,4365,4365,4365,0
|
|
20250114,170900,207044145,4365,4365,4365,4365,0
|
|
20250114,170800,207044145,4365,4365,4365,4365,0
|
|
20250114,170700,207044145,4365,4365,4365,4365,0
|
|
20250114,170600,207044145,4365,4365,4365,4365,0
|
|
20250114,170500,207044145,4365,4365,4365,4365,0
|
|
20250114,170400,207044145,4365,4365,4365,4365,0
|
|
20250114,170300,207044145,4365,4365,4365,4365,0
|
|
20250114,170200,207044145,4365,4365,4365,4365,0
|
|
20250114,170100,207044145,4365,4365,4365,4365,0
|
|
20250114,170000,207044145,4365,4365,4365,4365,0
|
|
20250114,165900,207044145,4365,4365,4365,4365,0
|
|
20250114,165800,207044145,4365,4365,4365,4365,0
|
|
20250114,165700,207044145,4365,4365,4365,4365,0
|
|
20250114,165600,207044145,4365,4365,4365,4365,0
|
|
20250114,165500,207044145,4365,4365,4365,4365,0
|
|
20250114,165400,207044145,4365,4365,4365,4365,0
|
|
20250114,165300,207044145,4365,4365,4365,4365,0
|
|
20250114,165200,207044145,4365,4365,4365,4365,0
|
|
20250114,165100,207044145,4365,4365,4365,4365,0
|
|
20250114,165000,207044145,4365,4365,4365,4365,0
|
|
20250114,164900,207044145,4365,4365,4365,4365,0
|
|
20250114,164800,207044145,4365,4365,4365,4365,2078
|
|
20250114,164700,207044145,4365,4365,4365,4365,0
|
|
20250114,164600,207044145,4365,4365,4365,4365,0
|
|
20250114,164500,207044145,4365,4365,4365,4365,0
|
|
20250114,164400,207044145,4365,4365,4365,4365,0
|
|
20250114,164300,207044145,4365,4365,4365,4365,0
|
|
20250114,164200,207044145,4365,4365,4365,4365,0
|
|
20250114,164100,207044145,4365,4365,4365,4365,0
|
|
20250114,164000,207044145,4365,4365,4365,4365,0
|
|
20250114,163900,207044145,4365,4365,4365,4365,0
|
|
20250114,163800,207044145,4365,4365,4365,4365,0
|
|
20250114,163700,207044145,4365,4365,4365,4365,0
|
|
20250114,163600,207044145,4365,4365,4365,4365,0
|
|
20250114,163500,207044145,4365,4365,4365,4365,0
|
|
20250114,163400,207044145,4365,4365,4365,4365,0
|
|
20250114,163300,207044145,4365,4365,4365,4365,0
|
|
20250114,163200,207044145,4365,4365,4365,4365,0
|
|
20250114,163100,207044145,4365,4365,4365,4365,0
|
|
20250114,163000,207044145,4365,4365,4365,4365,0
|
|
20250114,162900,207044145,4365,4365,4365,4365,0
|
|
20250114,162800,207044145,4365,4365,4365,4365,0
|
|
20250114,162700,207044145,4365,4365,4365,4365,0
|
|
20250114,162600,207044145,4365,4365,4365,4365,0
|
|
20250114,162500,207044145,4365,4365,4365,4365,0
|
|
20250114,162400,207044145,4365,4365,4365,4365,0
|
|
20250114,162300,207044145,4365,4365,4365,4365,0
|
|
20250114,162200,207044145,4365,4365,4365,4365,0
|
|
20250114,162100,207044145,4365,4365,4365,4365,0
|
|
20250114,162000,207044145,4365,4365,4365,4365,0
|
|
20250114,161900,207044145,4365,4365,4365,4365,0
|
|
20250114,161800,207044145,4365,4365,4365,4365,2078
|
|
20250114,161700,207044145,4365,4365,4365,4365,0
|
|
20250114,161600,207044145,4365,4365,4365,4365,0
|
|
20250114,161500,207044145,4365,4365,4365,4365,0
|
|
20250114,161400,207044145,4365,4365,4365,4365,0
|
|
20250114,161300,207044145,4365,4365,4365,4365,0
|
|
20250114,161200,207044145,4365,4365,4365,4365,0
|
|
20250114,161100,207044145,4365,4365,4365,4365,0
|
|
20250114,161000,207044145,4365,4365,4365,4365,0
|
|
20250114,160900,207044145,4365,4365,4365,4365,0
|
|
20250114,160800,207044145,4365,4365,4365,4365,0
|
|
20250114,160700,207044145,4365,4365,4365,4365,0
|
|
20250114,160600,207044145,4365,4365,4365,4365,0
|
|
20250114,160500,207044145,4365,4365,4365,4365,0
|
|
20250114,160400,207044145,4365,4365,4365,4365,0
|
|
20250114,160300,207044145,4365,4365,4365,4365,0
|
|
20250114,160200,207044145,4365,4365,4365,4365,0
|
|
20250114,160100,207044145,4365,4365,4365,4365,0
|
|
20250114,160000,207044145,4365,4365,4365,4365,0
|
|
20250114,155900,207044145,4365,4365,4365,4365,0
|
|
20250114,155800,207044145,4365,4365,4365,4365,0
|
|
20250114,155700,207044145,4365,4365,4365,4365,0
|
|
20250114,155600,207044145,4365,4365,4365,4365,0
|
|
20250114,155500,207044145,4365,4365,4365,4365,0
|
|
20250114,155400,207044145,4365,4365,4365,4365,0
|
|
20250114,155300,207044145,4365,4365,4365,4365,0
|
|
20250114,155200,207044145,4365,4365,4365,4365,0
|
|
20250114,155100,207044145,4365,4365,4365,4365,0
|
|
20250114,155000,207044145,4365,4365,4365,4365,0
|
|
20250114,154900,207044145,4365,4365,4365,4365,0
|
|
20250114,154800,207044145,4365,4365,4365,4365,2078
|
|
20250114,154700,207044145,4365,4365,4365,4365,0
|
|
20250114,154600,207044145,4365,4365,4365,4365,0
|
|
20250114,154500,207044145,4365,4365,4365,4365,0
|
|
20250114,154400,207044145,4365,4365,4365,4365,0
|
|
20250114,154300,207044145,4365,4365,4365,4365,0
|
|
20250114,154200,207044145,4365,4365,4365,4365,0
|
|
20250114,154100,207044145,4365,4365,4365,4365,0
|
|
20250114,154000,207044145,4365,4365,4365,4365,0
|
|
20250114,153900,207044145,4365,4365,4365,4365,0
|
|
20250114,153800,207044145,4365,4365,4365,4365,0
|
|
20250114,153700,207044145,4365,4365,4365,4365,0
|
|
20250114,153600,207044145,4365,4365,4365,4365,0
|
|
20250114,153500,207044145,4365,4365,4365,4365,0
|
|
20250114,153400,207044145,4365,4365,4365,4365,0
|
|
20250114,153300,207044145,4365,4365,4365,4365,0
|
|
20250114,153200,207044145,4365,4365,4365,4365,0
|
|
20250114,153100,207044145,4365,4365,4365,4365,0
|
|
20250114,153000,207044145,4365,4365,4365,4365,2078
|
|
20250114,152900,197973675,4365,4365,4365,4365,0
|
|
20250114,152800,197973675,4365,4365,4365,4365,0
|
|
20250114,152700,197973675,4365,4365,4365,4365,0
|
|
20250114,152600,197973675,4365,4365,4365,4365,0
|
|
20250114,152500,197973675,4365,4365,4365,4365,0
|
|
20250114,152400,197973675,4365,4365,4365,4365,0
|
|
20250114,152300,197973675,4365,4365,4365,4365,0
|
|
20250114,152200,197973675,4365,4365,4365,4365,0
|
|
20250114,152100,197973675,4365,4365,4365,4365,0
|
|
20250114,152000,197973675,4365,4365,4365,4365,0
|
|
20250114,151900,197973675,4365,4370,4370,4365,320
|
|
20250114,151800,196576815,4370,4395,4395,4370,13506
|
|
20250114,151700,137534420,4395,4395,4395,4395,15
|
|
20250114,151600,137468495,4395,4390,4395,4390,24
|
|
20250114,151500,137363105,4390,4390,4390,4390,82
|
|
20250114,151400,137003125,4395,4395,4395,4395,0
|
|
20250114,151300,137003125,4395,4395,4395,4395,5
|
|
20250114,151200,136981150,4395,4395,4395,4395,32
|
|
20250114,151100,136840510,4395,4395,4395,4395,0
|
|
20250114,151000,136840510,4395,4395,4395,4395,0
|
|
20250114,150900,136840510,4395,4395,4395,4395,0
|
|
20250114,150800,136840510,4395,4395,4395,4395,0
|
|
20250114,150700,136840510,4395,4395,4395,4395,7
|
|
20250114,150600,136809745,4395,4395,4395,4395,0
|
|
20250114,150500,136809745,4395,4395,4395,4395,0
|
|
20250114,150400,136809745,4395,4395,4395,4395,0
|
|
20250114,150300,136809745,4395,4395,4395,4395,0
|
|
20250114,150200,136809745,4395,4395,4395,4395,0
|
|
20250114,150100,136809745,4395,4395,4395,4395,0
|
|
20250114,150000,136809745,4395,4390,4395,4390,55
|
|
20250114,145900,136568130,4395,4395,4395,4395,0
|
|
20250114,145800,136568130,4395,4395,4395,4395,0
|
|
20250114,145700,136568130,4395,4395,4395,4395,0
|
|
20250114,145600,136568130,4395,4395,4395,4395,0
|
|
20250114,145500,136568130,4395,4395,4395,4395,0
|
|
20250114,145400,136568130,4395,4395,4395,4395,0
|
|
20250114,145300,136568130,4395,4395,4395,4395,0
|
|
20250114,145200,136568130,4395,4395,4395,4395,0
|
|
20250114,145100,136568130,4395,4395,4395,4395,0
|
|
20250114,145000,136568130,4395,4395,4395,4395,193
|
|
20250114,144900,135719895,4400,4400,4400,4400,0
|
|
20250114,144800,135719895,4400,4400,4400,4400,0
|
|
20250114,144700,135719895,4400,4400,4400,4400,0
|
|
20250114,144600,135719895,4400,4400,4400,4400,20
|
|
20250114,144500,135631895,4400,4400,4400,4400,0
|
|
20250114,144400,135631895,4400,4400,4400,4400,0
|
|
20250114,144300,135631895,4400,4400,4400,4400,0
|
|
20250114,144200,135631895,4400,4400,4400,4400,0
|
|
20250114,144100,135631895,4400,4400,4400,4400,0
|
|
20250114,144000,135631895,4400,4400,4400,4400,0
|
|
20250114,143900,135631895,4400,4400,4400,4400,0
|
|
20250114,143800,135631895,4400,4400,4400,4400,0
|
|
20250114,143700,135631895,4400,4400,4400,4400,0
|
|
20250114,143600,135631895,4400,4400,4400,4400,0
|
|
20250114,143500,135631895,4400,4400,4400,4400,0
|
|
20250114,143400,135631895,4400,4400,4400,4400,0
|
|
20250114,143300,135631895,4400,4400,4400,4400,0
|
|
20250114,143200,135631895,4400,4400,4400,4400,0
|
|
20250114,143100,135631895,4400,4400,4400,4400,0
|
|
20250114,143000,135631895,4400,4400,4400,4400,0
|
|
20250114,142900,135631895,4400,4400,4400,4400,2
|
|
20250114,142800,135623095,4400,4400,4400,4400,0
|
|
20250114,142700,135623095,4400,4400,4400,4400,2
|
|
20250114,142600,135614295,4395,4395,4395,4395,0
|
|
20250114,142500,135614295,4395,4395,4395,4395,0
|
|
20250114,142400,135614295,4395,4395,4395,4395,2
|
|
20250114,142300,135605505,4400,4400,4400,4400,0
|
|
20250114,142200,135605505,4400,4400,4400,4400,0
|
|
20250114,142100,135605505,4400,4400,4400,4400,72
|
|
20250114,142000,135288705,4395,4395,4395,4395,0
|
|
20250114,141900,135288705,4395,4395,4395,4395,0
|
|
20250114,141800,135288705,4395,4395,4395,4395,0
|
|
20250114,141700,135288705,4395,4395,4395,4395,0
|
|
20250114,141600,135288705,4395,4395,4395,4395,0
|
|
20250114,141500,135288705,4395,4395,4395,4395,0
|
|
20250114,141400,135288705,4395,4395,4395,4395,0
|
|
20250114,141300,135288705,4395,4395,4395,4395,0
|
|
20250114,141200,135288705,4395,4395,4395,4395,0
|
|
20250114,141100,135288705,4395,4395,4395,4395,0
|
|
20250114,141000,135288705,4395,4395,4395,4395,0
|
|
20250114,140900,135288705,4395,4395,4395,4395,0
|
|
20250114,140800,135288705,4395,4395,4395,4395,0
|
|
20250114,140700,135288705,4395,4395,4395,4395,0
|
|
20250114,140600,135288705,4395,4395,4395,4395,0
|
|
20250114,140500,135288705,4395,4395,4395,4395,0
|
|
20250114,140400,135288705,4395,4395,4395,4395,0
|
|
20250114,140300,135288705,4395,4395,4395,4395,0
|
|
20250114,140200,135288705,4395,4395,4395,4395,0
|
|
20250114,140100,135288705,4395,4395,4395,4395,30
|
|
20250114,140000,135156855,4395,4395,4395,4395,0
|
|
20250114,135900,135156855,4395,4395,4395,4395,0
|
|
20250114,135800,135156855,4395,4395,4395,4395,0
|
|
20250114,135700,135156855,4395,4395,4395,4395,953
|
|
20250114,135600,130968420,4395,4390,4395,4390,2000
|
|
20250114,135500,122182665,4390,4390,4390,4390,0
|
|
20250114,135400,122182665,4390,4390,4390,4390,0
|
|
20250114,135300,122182665,4390,4390,4390,4390,0
|
|
20250114,135200,122182665,4390,4390,4390,4390,13
|
|
20250114,135100,122125595,4390,4390,4390,4390,0
|
|
20250114,135000,122125595,4390,4390,4390,4390,0
|
|
20250114,134900,122125595,4390,4390,4390,4390,0
|
|
20250114,134800,122125595,4390,4390,4390,4390,51
|
|
20250114,134700,121901705,4390,4390,4390,4390,0
|
|
20250114,134600,121901705,4390,4390,4390,4390,0
|
|
20250114,134500,121901705,4390,4390,4390,4390,0
|
|
20250114,134400,121901705,4390,4390,4390,4390,0
|
|
20250114,134300,121901705,4390,4390,4390,4390,0
|
|
20250114,134200,121901705,4390,4390,4390,4390,1
|
|
20250114,134100,121897315,4390,4390,4390,4390,0
|
|
20250114,134000,121897315,4390,4390,4390,4390,0
|
|
20250114,133900,121897315,4390,4390,4390,4390,0
|
|
20250114,133800,121897315,4390,4390,4390,4390,0
|
|
20250114,133700,121897315,4390,4390,4390,4390,0
|
|
20250114,133600,121897315,4390,4390,4390,4390,0
|
|
20250114,133500,121897315,4390,4390,4390,4390,0
|
|
20250114,133400,121897315,4390,4390,4390,4390,0
|
|
20250114,133300,121897315,4390,4390,4390,4390,0
|
|
20250114,133200,121897315,4390,4390,4390,4390,0
|
|
20250114,133100,121897315,4390,4390,4390,4390,28
|
|
20250114,133000,121774395,4390,4390,4390,4390,0
|
|
20250114,132900,121774395,4390,4390,4390,4390,13
|
|
20250114,132800,121717325,4390,4390,4390,4390,0
|
|
20250114,132700,121717325,4390,4390,4390,4390,0
|
|
20250114,132600,121717325,4390,4390,4390,4390,0
|
|
20250114,132500,121717325,4390,4390,4390,4390,0
|
|
20250114,132400,121717325,4390,4390,4390,4390,0
|
|
20250114,132300,121717325,4390,4390,4390,4390,0
|
|
20250114,132200,121717325,4390,4390,4390,4390,0
|
|
20250114,132100,121717325,4390,4390,4390,4390,0
|
|
20250114,132000,121717325,4390,4390,4390,4390,0
|
|
20250114,131900,121717325,4390,4390,4390,4390,0
|
|
20250114,131800,121717325,4390,4390,4390,4390,0
|
|
20250114,131700,121717325,4390,4390,4390,4390,1
|
|
20250114,131600,121712935,4390,4390,4390,4390,1
|
|
20250114,131500,121708545,4380,4380,4380,4380,0
|
|
20250114,131400,121708545,4380,4380,4380,4380,0
|
|
20250114,131300,121708545,4380,4380,4380,4380,0
|
|
20250114,131200,121708545,4380,4380,4380,4380,0
|
|
20250114,131100,121708545,4380,4380,4380,4380,0
|
|
20250114,131000,121708545,4380,4380,4380,4380,674
|
|
20250114,130900,118756425,4385,4385,4385,4385,0
|
|
20250114,130800,118756425,4385,4385,4385,4385,0
|
|
20250114,130700,118756425,4385,4385,4385,4385,0
|
|
20250114,130600,118756425,4385,4385,4385,4385,0
|
|
20250114,130500,118756425,4385,4385,4385,4385,5
|
|
20250114,130400,118734500,4385,4385,4385,4385,0
|
|
20250114,130300,118734500,4385,4385,4385,4385,0
|
|
20250114,130200,118734500,4385,4385,4385,4385,0
|
|
20250114,130100,118734500,4385,4385,4385,4385,0
|
|
20250114,130000,118734500,4385,4385,4385,4385,0
|
|
20250114,125900,118734500,4385,4385,4385,4385,0
|
|
20250114,125800,118734500,4385,4385,4385,4385,0
|
|
20250114,125700,118734500,4385,4385,4385,4385,0
|
|
20250114,125600,118734500,4385,4385,4385,4385,0
|
|
20250114,125500,118734500,4385,4385,4385,4385,0
|
|
20250114,125400,118734500,4385,4385,4385,4385,0
|
|
20250114,125300,118734500,4385,4385,4385,4385,1
|
|
20250114,125200,118730115,4385,4385,4385,4385,5
|
|
20250114,125100,118708190,4385,4385,4385,4385,0
|
|
20250114,125000,118708190,4385,4385,4385,4385,0
|
|
20250114,124900,118708190,4385,4385,4385,4385,0
|
|
20250114,124800,118708190,4385,4385,4385,4385,0
|
|
20250114,124700,118708190,4385,4390,4390,4385,4
|
|
20250114,124600,118690635,4385,4385,4385,4385,20
|
|
20250114,124500,118602935,4385,4385,4385,4380,897
|
|
20250114,124400,114673945,4380,4380,4380,4380,0
|
|
20250114,124300,114673945,4380,4380,4380,4380,0
|
|
20250114,124200,114673945,4380,4380,4380,4380,0
|
|
20250114,124100,114673945,4380,4380,4380,4380,0
|
|
20250114,124000,114673945,4380,4385,4385,4380,41
|
|
20250114,123900,114494360,4390,4390,4390,4390,0
|
|
20250114,123800,114494360,4390,4390,4390,4390,0
|
|
20250114,123700,114494360,4390,4390,4390,4390,0
|
|
20250114,123600,114494360,4390,4390,4390,4390,0
|
|
20250114,123500,114494360,4390,4390,4390,4390,20
|
|
20250114,123400,114406560,4380,4380,4380,4380,0
|
|
20250114,123300,114406560,4380,4380,4380,4380,0
|
|
20250114,123200,114406560,4380,4380,4380,4380,0
|
|
20250114,123100,114406560,4380,4380,4380,4380,0
|
|
20250114,123000,114406560,4380,4380,4380,4380,90
|
|
20250114,122900,114012360,4380,4380,4380,4380,0
|
|
20250114,122800,114012360,4380,4380,4380,4380,0
|
|
20250114,122700,114012360,4380,4385,4385,4380,955
|
|
20250114,122600,109829455,4365,4365,4365,4365,0
|
|
20250114,122500,109829455,4365,4365,4365,4365,0
|
|
20250114,122400,109829455,4365,4365,4365,4365,0
|
|
20250114,122300,109829455,4365,4365,4365,4365,0
|
|
20250114,122200,109829455,4365,4365,4365,4365,0
|
|
20250114,122100,109829455,4365,4365,4365,4365,0
|
|
20250114,122000,109829455,4365,4365,4365,4365,0
|
|
20250114,121900,109829455,4365,4365,4365,4365,0
|
|
20250114,121800,109829455,4365,4365,4365,4365,0
|
|
20250114,121700,109829455,4365,4365,4365,4365,0
|
|
20250114,121600,109829455,4365,4365,4365,4365,312
|
|
20250114,121500,108467575,4365,4365,4365,4365,0
|
|
20250114,121400,108467575,4365,4365,4365,4365,0
|
|
20250114,121300,108467575,4365,4365,4365,4365,0
|
|
20250114,121200,108467575,4365,4365,4365,4365,0
|
|
20250114,121100,108467575,4365,4365,4365,4365,0
|
|
20250114,121000,108467575,4365,4365,4365,4365,14
|
|
20250114,120900,108406465,4360,4360,4360,4360,0
|
|
20250114,120800,108406465,4360,4360,4360,4360,0
|
|
20250114,120700,108406465,4360,4360,4360,4360,0
|
|
20250114,120600,108406465,4360,4360,4360,4360,0
|
|
20250114,120500,108406465,4360,4360,4360,4360,0
|
|
20250114,120400,108406465,4360,4360,4360,4360,0
|
|
20250114,120300,108406465,4360,4360,4360,4360,0
|
|
20250114,120200,108406465,4360,4360,4360,4360,400
|
|
20250114,120100,106662465,4360,4360,4360,4360,0
|
|
20250114,120000,106662465,4360,4360,4360,4360,0
|
|
20250114,115900,106662465,4360,4360,4360,4360,0
|
|
20250114,115800,106662465,4360,4360,4360,4360,0
|
|
20250114,115700,106662465,4360,4360,4360,4360,0
|
|
20250114,115600,106662465,4360,4360,4360,4360,0
|
|
20250114,115500,106662465,4360,4360,4360,4360,1
|
|
20250114,115400,106658105,4365,4365,4365,4365,0
|
|
20250114,115300,106658105,4365,4365,4365,4365,10
|
|
20250114,115200,106614455,4360,4360,4360,4360,145
|
|
20250114,115100,105982255,4360,4360,4360,4360,21
|
|
20250114,115000,105890695,4360,4360,4360,4360,838
|
|
20250114,114900,102237015,4360,4360,4360,4360,900
|
|
20250114,114800,98313015,4365,4365,4365,4360,1658
|
|
20250114,114700,91083820,4365,4370,4370,4365,4709
|
|
20250114,114600,70513320,4375,4375,4375,4375,18
|
|
20250114,114500,70434570,4375,4375,4375,4375,0
|
|
20250114,114400,70434570,4375,4375,4375,4375,0
|
|
20250114,114300,70434570,4375,4375,4375,4375,0
|
|
20250114,114200,70434570,4375,4375,4375,4375,0
|
|
20250114,114100,70434570,4375,4375,4375,4375,82
|
|
20250114,114000,70075820,4375,4375,4375,4375,0
|
|
20250114,113900,70075820,4375,4375,4375,4375,481
|
|
20250114,113800,67971445,4380,4380,4380,4380,0
|
|
20250114,113700,67971445,4380,4380,4380,4380,528
|
|
20250114,113600,65658805,4380,4380,4380,4380,0
|
|
20250114,113500,65658805,4380,4380,4380,4380,72
|
|
20250114,113400,65343445,4380,4380,4380,4380,0
|
|
20250114,113300,65343445,4380,4380,4380,4380,0
|
|
20250114,113200,65343445,4380,4380,4380,4380,0
|
|
20250114,113100,65343445,4380,4380,4380,4380,0
|
|
20250114,113000,65343445,4380,4380,4380,4380,28
|
|
20250114,112900,65220805,4390,4390,4390,4390,23
|
|
20250114,112800,65119835,4390,4390,4390,4390,26
|
|
20250114,112700,65005695,4390,4390,4390,4390,841
|
|
20250114,112600,61313705,4385,4385,4385,4385,0
|
|
20250114,112500,61313705,4385,4385,4385,4385,0
|
|
20250114,112400,61313705,4385,4385,4385,4385,0
|
|
20250114,112300,61313705,4385,4385,4385,4385,0
|
|
20250114,112200,61313705,4385,4385,4385,4385,0
|
|
20250114,112100,61313705,4385,4385,4385,4385,11
|
|
20250114,112000,61265470,4380,4380,4380,4380,23
|
|
20250114,111900,61164730,4380,4380,4380,4380,0
|
|
20250114,111800,61164730,4380,4380,4380,4380,0
|
|
20250114,111700,61164730,4380,4380,4380,4380,0
|
|
20250114,111600,61164730,4380,4380,4380,4380,0
|
|
20250114,111500,61164730,4380,4380,4380,4380,74
|
|
20250114,111400,60840610,4385,4385,4385,4385,0
|
|
20250114,111300,60840610,4385,4385,4385,4385,13
|
|
20250114,111200,60783605,4380,4380,4380,4380,0
|
|
20250114,111100,60783605,4380,4380,4380,4380,0
|
|
20250114,111000,60783605,4380,4380,4380,4380,0
|
|
20250114,110900,60783605,4380,4380,4380,4380,0
|
|
20250114,110800,60783605,4380,4380,4380,4380,0
|
|
20250114,110700,60783605,4380,4380,4380,4380,0
|
|
20250114,110600,60783605,4380,4380,4380,4380,0
|
|
20250114,110500,60783605,4380,4380,4380,4380,0
|
|
20250114,110400,60783605,4380,4380,4380,4380,0
|
|
20250114,110300,60783605,4380,4380,4380,4380,0
|
|
20250114,110200,60783605,4380,4380,4380,4380,0
|
|
20250114,110100,60783605,4380,4380,4380,4380,0
|
|
20250114,110000,60783605,4380,4380,4380,4380,0
|
|
20250114,105900,60783605,4380,4390,4390,4380,1047
|
|
20250114,105800,56196985,4370,4370,4370,4370,0
|
|
20250114,105700,56196985,4370,4370,4370,4370,0
|
|
20250114,105600,56196985,4370,4370,4370,4370,0
|
|
20250114,105500,56196985,4370,4375,4375,4370,1000
|
|
20250114,105400,51826825,4370,4370,4370,4370,0
|
|
20250114,105300,51826825,4370,4370,4370,4370,0
|
|
20250114,105200,51826825,4370,4370,4370,4370,0
|
|
20250114,105100,51826825,4370,4370,4370,4370,0
|
|
20250114,105000,51826825,4370,4370,4370,4370,0
|
|
20250114,104900,51826825,4370,4370,4370,4370,0
|
|
20250114,104800,51826825,4370,4370,4370,4370,0
|
|
20250114,104700,51826825,4370,4370,4370,4370,10
|
|
20250114,104600,51783125,4370,4385,4385,4370,3774
|
|
20250114,104500,35279485,4395,4395,4395,4395,0
|
|
20250114,104400,35279485,4395,4395,4395,4395,0
|
|
20250114,104300,35279485,4395,4395,4395,4395,0
|
|
20250114,104200,35279485,4395,4395,4395,4395,0
|
|
20250114,104100,35279485,4395,4395,4395,4395,1
|
|
20250114,104000,35275090,4395,4395,4395,4395,0
|
|
20250114,103900,35275090,4395,4395,4395,4395,13
|
|
20250114,103800,35217955,4395,4395,4395,4390,57
|
|
20250114,103700,34967595,4390,4395,4395,4390,29
|
|
20250114,103600,34840210,4395,4395,4395,4395,0
|
|
20250114,103500,34840210,4395,4395,4395,4395,0
|
|
20250114,103400,34840210,4395,4395,4395,4395,0
|
|
20250114,103300,34840210,4395,4395,4395,4395,0
|
|
20250114,103200,34840210,4395,4395,4395,4395,0
|
|
20250114,103100,34840210,4395,4395,4395,4395,0
|
|
20250114,103000,34840210,4395,4395,4395,4395,0
|
|
20250114,102900,34840210,4395,4395,4395,4395,0
|
|
20250114,102800,34840210,4395,4395,4395,4395,0
|
|
20250114,102700,34840210,4395,4395,4395,4395,0
|
|
20250114,102600,34840210,4395,4395,4395,4395,0
|
|
20250114,102500,34840210,4395,4395,4395,4395,0
|
|
20250114,102400,34840210,4395,4395,4395,4395,0
|
|
20250114,102300,34840210,4395,4395,4395,4395,0
|
|
20250114,102200,34840210,4395,4395,4395,4395,0
|
|
20250114,102100,34840210,4395,4395,4395,4395,0
|
|
20250114,102000,34840210,4395,4395,4395,4395,0
|
|
20250114,101900,34840210,4395,4395,4395,4395,0
|
|
20250114,101800,34840210,4395,4395,4395,4395,7
|
|
20250114,101700,34809445,4395,4395,4395,4395,0
|
|
20250114,101600,34809445,4395,4395,4395,4395,1
|
|
20250114,101500,34805050,4395,4395,4395,4395,0
|
|
20250114,101400,34805050,4395,4395,4395,4395,0
|
|
20250114,101300,34805050,4395,4395,4395,4395,0
|
|
20250114,101200,34805050,4395,4395,4395,4395,3
|
|
20250114,101100,34791865,4395,4395,4395,4395,0
|
|
20250114,101000,34791865,4395,4395,4395,4395,4
|
|
20250114,100900,34774285,4395,4395,4395,4395,0
|
|
20250114,100800,34774285,4395,4395,4395,4395,1
|
|
20250114,100700,34769890,4395,4395,4395,4395,5
|
|
20250114,100600,34747915,4390,4390,4390,4390,0
|
|
20250114,100500,34747915,4390,4390,4390,4390,1
|
|
20250114,100400,34743525,4390,4390,4390,4390,1
|
|
20250114,100300,34739135,4390,4390,4390,4390,1
|
|
20250114,100200,34734745,4390,4390,4390,4390,3
|
|
20250114,100100,34721575,4380,4380,4380,4380,54
|
|
20250114,100000,34485055,4380,4380,4380,4380,0
|
|
20250114,095900,34485055,4380,4380,4380,4380,0
|
|
20250114,095800,34485055,4380,4380,4380,4380,0
|
|
20250114,095700,34485055,4380,4380,4380,4380,0
|
|
20250114,095600,34485055,4380,4380,4380,4380,0
|
|
20250114,095500,34485055,4380,4380,4380,4380,0
|
|
20250114,095400,34485055,4380,4380,4380,4380,0
|
|
20250114,095300,34485055,4380,4380,4380,4380,0
|
|
20250114,095200,34485055,4380,4380,4380,4380,0
|
|
20250114,095100,34485055,4380,4385,4385,4380,62
|
|
20250114,095000,34213385,4385,4385,4385,4385,14
|
|
20250114,094900,34151995,4385,4385,4385,4385,0
|
|
20250114,094800,34151995,4385,4385,4385,4385,0
|
|
20250114,094700,34151995,4385,4385,4385,4385,29
|
|
20250114,094600,34024830,4400,4400,4400,4400,0
|
|
20250114,094500,34024830,4400,4400,4400,4400,0
|
|
20250114,094400,34024830,4400,4400,4400,4400,86
|
|
20250114,094300,33646430,4400,4400,4400,4400,1
|
|
20250114,094200,33642030,4400,4400,4400,4400,90
|
|
20250114,094100,33246030,4385,4385,4385,4385,0
|
|
20250114,094000,33246030,4385,4385,4385,4385,0
|
|
20250114,093900,33246030,4385,4385,4385,4385,10
|
|
20250114,093800,33202180,4385,4385,4385,4385,0
|
|
20250114,093700,33202180,4385,4385,4385,4385,1
|
|
20250114,093600,33197795,4370,4370,4370,4370,0
|
|
20250114,093500,33197795,4370,4370,4370,4370,0
|
|
20250114,093400,33197795,4370,4370,4370,4370,647
|
|
20250114,093300,30370405,4370,4370,4370,4370,10
|
|
20250114,093200,30326705,4370,4365,4370,4365,196
|
|
20250114,093100,29471155,4370,4370,4370,4370,1
|
|
20250114,093000,29466785,4370,4375,4375,4370,124
|
|
20250114,092900,28924670,4380,4380,4380,4380,5
|
|
20250114,092800,28902770,4380,4385,4385,4380,998
|
|
20250114,092700,24531505,4385,4385,4385,4385,0
|
|
20250114,092600,24531505,4385,4390,4390,4385,63
|
|
20250114,092500,24255120,4390,4390,4390,4390,0
|
|
20250114,092400,24255120,4390,4390,4390,4390,0
|
|
20250114,092300,24255120,4390,4390,4390,4390,9
|
|
20250114,092200,24215610,4395,4395,4395,4395,0
|
|
20250114,092100,24215610,4395,4395,4395,4395,0
|
|
20250114,092000,24215610,4395,4395,4395,4395,0
|
|
20250114,091900,24215610,4395,4390,4395,4390,644
|
|
20250114,091800,21385270,4395,4395,4395,4395,0
|
|
20250114,091700,21385270,4395,4395,4395,4395,0
|
|
20250114,091600,21385270,4395,4395,4395,4395,1
|
|
20250114,091500,21380875,4355,4380,4380,4355,1500
|
|
20250114,091400,14840270,4390,4390,4390,4390,0
|
|
20250114,091300,14840270,4390,4390,4390,4390,1010
|
|
20250114,091200,10406370,4390,4390,4390,4390,1
|
|
20250114,091100,10401980,4390,4390,4390,4385,6
|
|
20250114,091000,10375645,4370,4400,4400,4365,1225
|
|
20250114,090900,5016950,4400,4400,4400,4400,0
|
|
20250114,090800,5016950,4400,4400,4400,4400,96
|
|
20250114,090700,4594550,4400,4415,4420,4400,1005
|
|
20250114,090600,172225,4420,4420,4420,4420,0
|
|
20250114,090500,172225,4420,4420,4420,4420,0
|
|
20250114,090400,172225,4420,4420,4420,4420,5
|
|
20250114,090300,150125,4420,4420,4420,4420,0
|
|
20250114,090200,150125,4420,4420,4420,4420,0
|
|
20250114,090100,150125,4420,4420,4420,4420,0
|
|
20250114,090000,150125,4420,4415,4420,4415,34
|