699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,203600,305276750,3950,3950,3950,3950,1514
|
|
20250106,203500,305276750,3950,3950,3950,3950,0
|
|
20250106,203400,305276750,3950,3950,3950,3950,0
|
|
20250106,203300,305276750,3950,3950,3950,3950,0
|
|
20250106,203200,305276750,3950,3950,3950,3950,0
|
|
20250106,203100,305276750,3950,3950,3950,3950,0
|
|
20250106,203000,305276750,3950,3950,3950,3950,0
|
|
20250106,202900,305276750,3950,3950,3950,3950,0
|
|
20250106,202800,305276750,3950,3950,3950,3950,0
|
|
20250106,202700,305276750,3950,3950,3950,3950,0
|
|
20250106,202600,305276750,3950,3950,3950,3950,0
|
|
20250106,202500,305276750,3950,3950,3950,3950,0
|
|
20250106,202400,305276750,3950,3950,3950,3950,0
|
|
20250106,202300,305276750,3950,3950,3950,3950,0
|
|
20250106,202200,305276750,3950,3950,3950,3950,0
|
|
20250106,202100,305276750,3950,3950,3950,3950,0
|
|
20250106,202000,305276750,3950,3950,3950,3950,0
|
|
20250106,201900,305276750,3950,3950,3950,3950,0
|
|
20250106,201800,305276750,3950,3950,3950,3950,0
|
|
20250106,201700,305276750,3950,3950,3950,3950,0
|
|
20250106,201600,305276750,3950,3950,3950,3950,0
|
|
20250106,201500,305276750,3950,3950,3950,3950,0
|
|
20250106,201400,305276750,3950,3950,3950,3950,0
|
|
20250106,201300,305276750,3950,3950,3950,3950,0
|
|
20250106,201200,305276750,3950,3950,3950,3950,0
|
|
20250106,201100,305276750,3950,3950,3950,3950,0
|
|
20250106,201000,305276750,3950,3950,3950,3950,0
|
|
20250106,200900,305276750,3950,3950,3950,3950,0
|
|
20250106,200800,305276750,3950,3950,3950,3950,0
|
|
20250106,200700,305276750,3950,3950,3950,3950,0
|
|
20250106,200600,305276750,3950,3950,3950,3950,1514
|
|
20250106,200500,305276750,3950,3950,3950,3950,0
|
|
20250106,200400,305276750,3950,3950,3950,3950,0
|
|
20250106,200300,305276750,3950,3950,3950,3950,0
|
|
20250106,200200,305276750,3950,3950,3950,3950,0
|
|
20250106,200100,305276750,3950,3950,3950,3950,0
|
|
20250106,200000,305276750,3950,3950,3950,3950,0
|
|
20250106,195900,305276750,3950,3950,3950,3950,0
|
|
20250106,195800,305276750,3950,3950,3950,3950,0
|
|
20250106,195700,305276750,3950,3950,3950,3950,0
|
|
20250106,195600,305276750,3950,3950,3950,3950,0
|
|
20250106,195500,305276750,3950,3950,3950,3950,0
|
|
20250106,195400,305276750,3950,3950,3950,3950,0
|
|
20250106,195300,305276750,3950,3950,3950,3950,0
|
|
20250106,195200,305276750,3950,3950,3950,3950,0
|
|
20250106,195100,305276750,3950,3950,3950,3950,0
|
|
20250106,195000,305276750,3950,3950,3950,3950,0
|
|
20250106,194900,305276750,3950,3950,3950,3950,0
|
|
20250106,194800,305276750,3950,3950,3950,3950,0
|
|
20250106,194700,305276750,3950,3950,3950,3950,0
|
|
20250106,194600,305276750,3950,3950,3950,3950,0
|
|
20250106,194500,305276750,3950,3950,3950,3950,0
|
|
20250106,194400,305276750,3950,3950,3950,3950,0
|
|
20250106,194300,305276750,3950,3950,3950,3950,0
|
|
20250106,194200,305276750,3950,3950,3950,3950,0
|
|
20250106,194100,305276750,3950,3950,3950,3950,0
|
|
20250106,194000,305276750,3950,3950,3950,3950,0
|
|
20250106,193900,305276750,3950,3950,3950,3950,0
|
|
20250106,193800,305276750,3950,3950,3950,3950,0
|
|
20250106,193700,305276750,3950,3950,3950,3950,0
|
|
20250106,193600,305276750,3950,3950,3950,3950,1514
|
|
20250106,193500,305276750,3950,3950,3950,3950,0
|
|
20250106,193400,305276750,3950,3950,3950,3950,0
|
|
20250106,193300,305276750,3950,3950,3950,3950,0
|
|
20250106,193200,305276750,3950,3950,3950,3950,0
|
|
20250106,193100,305276750,3950,3950,3950,3950,0
|
|
20250106,193000,305276750,3950,3950,3950,3950,0
|
|
20250106,192900,305276750,3950,3950,3950,3950,0
|
|
20250106,192800,305276750,3950,3950,3950,3950,0
|
|
20250106,192700,305276750,3950,3950,3950,3950,0
|
|
20250106,192600,305276750,3950,3950,3950,3950,0
|
|
20250106,192500,305276750,3950,3950,3950,3950,0
|
|
20250106,192400,305276750,3950,3950,3950,3950,0
|
|
20250106,192300,305276750,3950,3950,3950,3950,0
|
|
20250106,192200,305276750,3950,3950,3950,3950,0
|
|
20250106,192100,305276750,3950,3950,3950,3950,0
|
|
20250106,192000,305276750,3950,3950,3950,3950,0
|
|
20250106,191900,305276750,3950,3950,3950,3950,0
|
|
20250106,191800,305276750,3950,3950,3950,3950,0
|
|
20250106,191700,305276750,3950,3950,3950,3950,0
|
|
20250106,191600,305276750,3950,3950,3950,3950,0
|
|
20250106,191500,305276750,3950,3950,3950,3950,0
|
|
20250106,191400,305276750,3950,3950,3950,3950,0
|
|
20250106,191300,305276750,3950,3950,3950,3950,0
|
|
20250106,191200,305276750,3950,3950,3950,3950,0
|
|
20250106,191100,305276750,3950,3950,3950,3950,0
|
|
20250106,191000,305276750,3950,3950,3950,3950,0
|
|
20250106,190900,305276750,3950,3950,3950,3950,0
|
|
20250106,190800,305276750,3950,3950,3950,3950,0
|
|
20250106,190700,305276750,3950,3950,3950,3950,0
|
|
20250106,190600,305276750,3950,3950,3950,3950,1514
|
|
20250106,190500,305276750,3950,3950,3950,3950,0
|
|
20250106,190400,305276750,3950,3950,3950,3950,0
|
|
20250106,190300,305276750,3950,3950,3950,3950,0
|
|
20250106,190200,305276750,3950,3950,3950,3950,0
|
|
20250106,190100,305276750,3950,3950,3950,3950,0
|
|
20250106,190000,305276750,3950,3950,3950,3950,0
|
|
20250106,185900,305276750,3950,3950,3950,3950,0
|
|
20250106,185800,305276750,3950,3950,3950,3950,0
|
|
20250106,185700,305276750,3950,3950,3950,3950,0
|
|
20250106,185600,305276750,3950,3950,3950,3950,0
|
|
20250106,185500,305276750,3950,3950,3950,3950,0
|
|
20250106,185400,305276750,3950,3950,3950,3950,0
|
|
20250106,185300,305276750,3950,3950,3950,3950,0
|
|
20250106,185200,305276750,3950,3950,3950,3950,0
|
|
20250106,185100,305276750,3950,3950,3950,3950,0
|
|
20250106,185000,305276750,3950,3950,3950,3950,0
|
|
20250106,184900,305276750,3950,3950,3950,3950,0
|
|
20250106,184800,305276750,3950,3950,3950,3950,0
|
|
20250106,184700,305276750,3950,3950,3950,3950,0
|
|
20250106,184600,305276750,3950,3950,3950,3950,0
|
|
20250106,184500,305276750,3950,3950,3950,3950,0
|
|
20250106,184400,305276750,3950,3950,3950,3950,0
|
|
20250106,184300,305276750,3950,3950,3950,3950,0
|
|
20250106,184200,305276750,3950,3950,3950,3950,0
|
|
20250106,184100,305276750,3950,3950,3950,3950,0
|
|
20250106,184000,305276750,3950,3950,3950,3950,0
|
|
20250106,183900,305276750,3950,3950,3950,3950,0
|
|
20250106,183800,305276750,3950,3950,3950,3950,0
|
|
20250106,183700,305276750,3950,3950,3950,3950,0
|
|
20250106,183600,305276750,3950,3950,3950,3950,1514
|
|
20250106,183500,305276750,3950,3950,3950,3950,0
|
|
20250106,183400,305276750,3950,3950,3950,3950,0
|
|
20250106,183300,305276750,3950,3950,3950,3950,0
|
|
20250106,183200,305276750,3950,3950,3950,3950,0
|
|
20250106,183100,305276750,3950,3950,3950,3950,0
|
|
20250106,183000,305276750,3950,3950,3950,3950,0
|
|
20250106,182900,305276750,3950,3950,3950,3950,0
|
|
20250106,182800,305276750,3950,3950,3950,3950,0
|
|
20250106,182700,305276750,3950,3950,3950,3950,0
|
|
20250106,182600,305276750,3950,3950,3950,3950,0
|
|
20250106,182500,305276750,3950,3950,3950,3950,0
|
|
20250106,182400,305276750,3950,3950,3950,3950,0
|
|
20250106,182300,305276750,3950,3950,3950,3950,0
|
|
20250106,182200,305276750,3950,3950,3950,3950,0
|
|
20250106,182100,305276750,3950,3950,3950,3950,0
|
|
20250106,182000,305276750,3950,3950,3950,3950,0
|
|
20250106,181900,305276750,3950,3950,3950,3950,0
|
|
20250106,181800,305276750,3950,3950,3950,3950,0
|
|
20250106,181700,305276750,3950,3950,3950,3950,0
|
|
20250106,181600,305276750,3950,3950,3950,3950,0
|
|
20250106,181500,305276750,3950,3950,3950,3950,0
|
|
20250106,181400,305276750,3950,3950,3950,3950,0
|
|
20250106,181300,305276750,3950,3950,3950,3950,0
|
|
20250106,181200,305276750,3950,3950,3950,3950,0
|
|
20250106,181100,305276750,3950,3950,3950,3950,0
|
|
20250106,181000,305276750,3950,3950,3950,3950,0
|
|
20250106,180900,305276750,3950,3950,3950,3950,0
|
|
20250106,180800,305276750,3950,3950,3950,3950,0
|
|
20250106,180700,305276750,3950,3950,3950,3950,0
|
|
20250106,180600,305276750,3950,3950,3950,3950,1514
|
|
20250106,180500,305276750,3950,3950,3950,3950,0
|
|
20250106,180400,305276750,3950,3950,3950,3950,0
|
|
20250106,180300,305276750,3950,3950,3950,3950,0
|
|
20250106,180200,305276750,3950,3950,3950,3950,0
|
|
20250106,180100,305276750,3950,3950,3950,3950,0
|
|
20250106,180000,305276750,3950,3950,3950,3950,0
|
|
20250106,175900,305276750,3950,3950,3950,3950,0
|
|
20250106,175800,305276750,3950,3950,3950,3950,0
|
|
20250106,175700,305276750,3950,3950,3950,3950,0
|
|
20250106,175600,305276750,3950,3950,3950,3950,0
|
|
20250106,175500,305276750,3950,3950,3950,3950,0
|
|
20250106,175400,305276750,3950,3950,3950,3950,0
|
|
20250106,175300,305276750,3950,3950,3950,3950,0
|
|
20250106,175200,305276750,3950,3950,3950,3950,0
|
|
20250106,175100,305276750,3950,3950,3950,3950,0
|
|
20250106,175000,305276750,3950,3950,3950,3950,0
|
|
20250106,174900,305276750,3950,3950,3950,3950,0
|
|
20250106,174800,305276750,3950,3950,3950,3950,0
|
|
20250106,174700,305276750,3950,3950,3950,3950,0
|
|
20250106,174600,305276750,3950,3950,3950,3950,0
|
|
20250106,174500,305276750,3950,3950,3950,3950,0
|
|
20250106,174400,305276750,3950,3950,3950,3950,0
|
|
20250106,174300,305276750,3950,3950,3950,3950,0
|
|
20250106,174200,305276750,3950,3950,3950,3950,0
|
|
20250106,174100,305276750,3950,3950,3950,3950,0
|
|
20250106,174000,305276750,3950,3950,3950,3950,0
|
|
20250106,173900,305276750,3950,3950,3950,3950,0
|
|
20250106,173800,305276750,3950,3950,3950,3950,0
|
|
20250106,173700,305276750,3950,3950,3950,3950,0
|
|
20250106,173600,305276750,3950,3950,3950,3950,1514
|
|
20250106,173500,305276750,3950,3950,3950,3950,0
|
|
20250106,173400,305276750,3950,3950,3950,3950,0
|
|
20250106,173300,305276750,3950,3950,3950,3950,0
|
|
20250106,173200,305276750,3950,3950,3950,3950,0
|
|
20250106,173100,305276750,3950,3950,3950,3950,0
|
|
20250106,173000,305276750,3950,3950,3950,3950,0
|
|
20250106,172900,305276750,3950,3950,3950,3950,0
|
|
20250106,172800,305276750,3950,3950,3950,3950,0
|
|
20250106,172700,305276750,3950,3950,3950,3950,0
|
|
20250106,172600,305276750,3950,3950,3950,3950,0
|
|
20250106,172500,305276750,3950,3950,3950,3950,0
|
|
20250106,172400,305276750,3950,3950,3950,3950,0
|
|
20250106,172300,305276750,3950,3950,3950,3950,0
|
|
20250106,172200,305276750,3950,3950,3950,3950,0
|
|
20250106,172100,305276750,3950,3950,3950,3950,0
|
|
20250106,172000,305276750,3950,3950,3950,3950,0
|
|
20250106,171900,305276750,3950,3950,3950,3950,0
|
|
20250106,171800,305276750,3950,3950,3950,3950,0
|
|
20250106,171700,305276750,3950,3950,3950,3950,0
|
|
20250106,171600,305276750,3950,3950,3950,3950,0
|
|
20250106,171500,305276750,3950,3950,3950,3950,0
|
|
20250106,171400,305276750,3950,3950,3950,3950,0
|
|
20250106,171300,305276750,3950,3950,3950,3950,0
|
|
20250106,171200,305276750,3950,3950,3950,3950,0
|
|
20250106,171100,305276750,3950,3950,3950,3950,0
|
|
20250106,171000,305276750,3950,3950,3950,3950,0
|
|
20250106,170900,305276750,3950,3950,3950,3950,0
|
|
20250106,170800,305276750,3950,3950,3950,3950,0
|
|
20250106,170700,305276750,3950,3950,3950,3950,0
|
|
20250106,170600,305276750,3950,3950,3950,3950,1514
|
|
20250106,170500,305276750,3950,3950,3950,3950,0
|
|
20250106,170400,305276750,3950,3950,3950,3950,0
|
|
20250106,170300,305276750,3950,3950,3950,3950,0
|
|
20250106,170200,305276750,3950,3950,3950,3950,0
|
|
20250106,170100,305276750,3950,3950,3950,3950,0
|
|
20250106,170000,305276750,3950,3950,3950,3950,0
|
|
20250106,165900,305276750,3950,3950,3950,3950,0
|
|
20250106,165800,305276750,3950,3950,3950,3950,0
|
|
20250106,165700,305276750,3950,3950,3950,3950,0
|
|
20250106,165600,305276750,3950,3950,3950,3950,0
|
|
20250106,165500,305276750,3950,3950,3950,3950,0
|
|
20250106,165400,305276750,3950,3950,3950,3950,0
|
|
20250106,165300,305276750,3950,3950,3950,3950,0
|
|
20250106,165200,305276750,3950,3950,3950,3950,0
|
|
20250106,165100,305276750,3950,3950,3950,3950,0
|
|
20250106,165000,305276750,3950,3950,3950,3950,0
|
|
20250106,164900,305276750,3950,3950,3950,3950,0
|
|
20250106,164800,305276750,3950,3950,3950,3950,0
|
|
20250106,164700,305276750,3950,3950,3950,3950,0
|
|
20250106,164600,305276750,3950,3950,3950,3950,0
|
|
20250106,164500,305276750,3950,3950,3950,3950,0
|
|
20250106,164400,305276750,3950,3950,3950,3950,0
|
|
20250106,164300,305276750,3950,3950,3950,3950,0
|
|
20250106,164200,305276750,3950,3950,3950,3950,0
|
|
20250106,164100,305276750,3950,3950,3950,3950,0
|
|
20250106,164000,305276750,3950,3950,3950,3950,0
|
|
20250106,163900,305276750,3950,3950,3950,3950,0
|
|
20250106,163800,305276750,3950,3950,3950,3950,0
|
|
20250106,163700,305276750,3950,3950,3950,3950,0
|
|
20250106,163600,305276750,3950,3950,3950,3950,1514
|
|
20250106,163500,305276750,3950,3950,3950,3950,0
|
|
20250106,163400,305276750,3950,3950,3950,3950,0
|
|
20250106,163300,305276750,3950,3950,3950,3950,0
|
|
20250106,163200,305276750,3950,3950,3950,3950,0
|
|
20250106,163100,305276750,3950,3950,3950,3950,0
|
|
20250106,163000,305276750,3950,3950,3950,3950,0
|
|
20250106,162900,305276750,3950,3950,3950,3950,0
|
|
20250106,162800,305276750,3950,3950,3950,3950,0
|
|
20250106,162700,305276750,3950,3950,3950,3950,0
|
|
20250106,162600,305276750,3950,3950,3950,3950,0
|
|
20250106,162500,305276750,3950,3950,3950,3950,0
|
|
20250106,162400,305276750,3950,3950,3950,3950,0
|
|
20250106,162300,305276750,3950,3950,3950,3950,0
|
|
20250106,162200,305276750,3950,3950,3950,3950,0
|
|
20250106,162100,305276750,3950,3950,3950,3950,0
|
|
20250106,162000,305276750,3950,3950,3950,3950,0
|
|
20250106,161900,305276750,3950,3950,3950,3950,0
|
|
20250106,161800,305276750,3950,3950,3950,3950,0
|
|
20250106,161700,305276750,3950,3950,3950,3950,0
|
|
20250106,161600,305276750,3950,3950,3950,3950,0
|
|
20250106,161500,305276750,3950,3950,3950,3950,0
|
|
20250106,161400,305276750,3950,3950,3950,3950,0
|
|
20250106,161300,305276750,3950,3950,3950,3950,0
|
|
20250106,161200,305276750,3950,3950,3950,3950,0
|
|
20250106,161100,305276750,3950,3950,3950,3950,0
|
|
20250106,161000,305276750,3950,3950,3950,3950,0
|
|
20250106,160900,305276750,3950,3950,3950,3950,0
|
|
20250106,160800,305276750,3950,3950,3950,3950,0
|
|
20250106,160700,305276750,3950,3950,3950,3950,0
|
|
20250106,160600,305276750,3950,3950,3950,3950,1514
|
|
20250106,160500,305276750,3950,3950,3950,3950,0
|
|
20250106,160400,305276750,3950,3950,3950,3950,0
|
|
20250106,160300,305276750,3950,3950,3950,3950,0
|
|
20250106,160200,305276750,3950,3950,3950,3950,0
|
|
20250106,160100,305276750,3950,3950,3950,3950,0
|
|
20250106,160000,305276750,3950,3950,3950,3950,0
|
|
20250106,155900,305276750,3950,3950,3950,3950,0
|
|
20250106,155800,305276750,3950,3950,3950,3950,0
|
|
20250106,155700,305276750,3950,3950,3950,3950,0
|
|
20250106,155600,305276750,3950,3950,3950,3950,0
|
|
20250106,155500,305276750,3950,3950,3950,3950,0
|
|
20250106,155400,305276750,3950,3950,3950,3950,0
|
|
20250106,155300,305276750,3950,3950,3950,3950,0
|
|
20250106,155200,305276750,3950,3950,3950,3950,0
|
|
20250106,155100,305276750,3950,3950,3950,3950,0
|
|
20250106,155000,305276750,3950,3950,3950,3950,0
|
|
20250106,154900,305276750,3950,3950,3950,3950,0
|
|
20250106,154800,305276750,3950,3950,3950,3950,0
|
|
20250106,154700,305276750,3950,3950,3950,3950,0
|
|
20250106,154600,305276750,3950,3950,3950,3950,0
|
|
20250106,154500,305276750,3950,3950,3950,3950,0
|
|
20250106,154400,305276750,3950,3950,3950,3950,0
|
|
20250106,154300,305276750,3950,3950,3950,3950,0
|
|
20250106,154200,305276750,3950,3950,3950,3950,0
|
|
20250106,154100,305276750,3950,3950,3950,3950,0
|
|
20250106,154000,305276750,3950,3950,3950,3950,0
|
|
20250106,153900,305276750,3950,3950,3950,3950,0
|
|
20250106,153800,305276750,3950,3950,3950,3950,0
|
|
20250106,153700,305276750,3950,3950,3950,3950,0
|
|
20250106,153600,305276750,3950,3950,3950,3950,1514
|
|
20250106,153500,305276750,3950,3950,3950,3950,0
|
|
20250106,153400,305276750,3950,3950,3950,3950,0
|
|
20250106,153300,305276750,3950,3950,3950,3950,0
|
|
20250106,153200,305276750,3950,3950,3950,3950,0
|
|
20250106,153100,305276750,3950,3950,3950,3950,0
|
|
20250106,153000,305276750,3950,3950,3950,3950,1514
|
|
20250106,152900,299296450,3965,3965,3965,3965,0
|
|
20250106,152800,299296450,3965,3965,3965,3965,0
|
|
20250106,152700,299296450,3965,3965,3965,3965,0
|
|
20250106,152600,299296450,3965,3965,3965,3965,0
|
|
20250106,152500,299296450,3965,3965,3965,3965,0
|
|
20250106,152400,299296450,3965,3965,3965,3965,0
|
|
20250106,152300,299296450,3965,3965,3965,3965,0
|
|
20250106,152200,299296450,3965,3965,3965,3965,0
|
|
20250106,152100,299296450,3965,3965,3965,3965,0
|
|
20250106,152000,299296450,3965,3965,3965,3965,0
|
|
20250106,151900,299296450,3965,3965,3965,3965,0
|
|
20250106,151800,299296450,3965,3965,3965,3955,135
|
|
20250106,151700,298762075,3965,3965,3965,3965,0
|
|
20250106,151600,298762075,3965,3965,3965,3965,20
|
|
20250106,151500,298682775,3950,3950,3950,3950,24
|
|
20250106,151400,298587975,3950,3950,3950,3950,0
|
|
20250106,151300,298587975,3950,3950,3950,3950,418
|
|
20250106,151200,296936875,3960,3960,3960,3960,250
|
|
20250106,151100,295946875,3950,3950,3950,3950,20
|
|
20250106,151000,295867875,3950,3960,3960,3950,51
|
|
20250106,150900,295666415,3950,3950,3950,3950,0
|
|
20250106,150800,295666415,3950,3960,3960,3950,583
|
|
20250106,150700,293358840,3970,3970,3970,3970,0
|
|
20250106,150600,293358840,3970,3970,3970,3970,2
|
|
20250106,150500,293350900,3970,3970,3970,3970,0
|
|
20250106,150400,293350900,3970,3970,3970,3970,0
|
|
20250106,150300,293350900,3970,3970,3970,3970,100
|
|
20250106,150200,292953900,3955,3955,3955,3955,0
|
|
20250106,150100,292953900,3955,3955,3955,3955,0
|
|
20250106,150000,292953900,3955,3955,3955,3955,0
|
|
20250106,145900,292953900,3955,3955,3955,3955,0
|
|
20250106,145800,292953900,3955,3955,3955,3955,4
|
|
20250106,145700,292938080,3955,3955,3955,3955,0
|
|
20250106,145600,292938080,3955,3955,3955,3955,0
|
|
20250106,145500,292938080,3955,3955,3955,3955,1
|
|
20250106,145400,292934125,3975,3975,3975,3975,0
|
|
20250106,145300,292934125,3975,3975,3975,3975,0
|
|
20250106,145200,292934125,3975,3975,3975,3975,0
|
|
20250106,145100,292934125,3975,3975,3975,3975,0
|
|
20250106,145000,292934125,3975,3975,3975,3975,26
|
|
20250106,144900,292830775,3975,3975,3975,3975,3
|
|
20250106,144800,292818850,3965,3965,3970,3950,8
|
|
20250106,144700,292787140,3950,3955,3955,3950,500
|
|
20250106,144600,290812135,3965,3965,3965,3965,500
|
|
20250106,144500,288829635,3965,3965,3965,3965,0
|
|
20250106,144400,288829635,3965,3965,3965,3965,0
|
|
20250106,144300,288829635,3965,3965,3965,3965,0
|
|
20250106,144200,288829635,3965,3965,3965,3965,0
|
|
20250106,144100,288829635,3965,3960,3965,3960,550
|
|
20250106,144000,286651585,3965,3955,3965,3955,3
|
|
20250106,143900,286639710,3965,3960,3965,3950,1253
|
|
20250106,143800,281687445,3960,3960,3960,3960,0
|
|
20250106,143700,281687445,3960,3950,3960,3945,613
|
|
20250106,143600,279266145,3960,3960,3960,3960,76
|
|
20250106,143500,278965185,3960,3955,3960,3955,2
|
|
20250106,143400,278957270,3960,3960,3960,3960,0
|
|
20250106,143300,278957270,3960,3960,3960,3960,0
|
|
20250106,143200,278957270,3960,3960,3960,3960,0
|
|
20250106,143100,278957270,3960,3960,3960,3945,5
|
|
20250106,143000,278937485,3960,3960,3960,3960,1
|
|
20250106,142900,278933525,3960,3960,3960,3950,1652
|
|
20250106,142800,272408095,3950,3950,3950,3950,1300
|
|
20250106,142700,267273095,3960,3960,3960,3960,100
|
|
20250106,142600,266877095,3960,3960,3960,3960,0
|
|
20250106,142500,266877095,3960,3955,3960,3955,575
|
|
20250106,142400,264602115,3960,3960,3960,3960,401
|
|
20250106,142300,263014155,3960,3960,3960,3960,115
|
|
20250106,142200,262558755,3960,3960,3960,3960,0
|
|
20250106,142100,262558755,3960,3960,3960,3960,10
|
|
20250106,142000,262519155,3960,3960,3960,3955,1208
|
|
20250106,141900,257737140,3980,3980,3980,3980,2
|
|
20250106,141800,257729180,3990,3990,3990,3990,0
|
|
20250106,141700,257729180,3990,3990,3990,3990,0
|
|
20250106,141600,257729180,3990,3990,3990,3990,0
|
|
20250106,141500,257729180,3990,3970,3990,3955,2062
|
|
20250106,141400,249572760,3960,3960,3960,3960,0
|
|
20250106,141300,249572760,3960,3955,3960,3955,1273
|
|
20250106,141200,244534680,3960,3960,3960,3960,0
|
|
20250106,141100,244534680,3960,3965,3965,3955,4423
|
|
20250106,141000,227017580,3990,3990,3990,3990,0
|
|
20250106,140900,227017580,3990,3990,3990,3990,1
|
|
20250106,140800,227013590,3965,4000,4000,3965,555
|
|
20250106,140700,224810715,4000,4000,4000,4000,5
|
|
20250106,140600,224790715,4000,4000,4000,4000,0
|
|
20250106,140500,224790715,4000,4000,4000,4000,0
|
|
20250106,140400,224790715,4000,4000,4000,4000,3
|
|
20250106,140300,224778715,4000,4000,4000,4000,0
|
|
20250106,140200,224778715,4000,4000,4000,4000,0
|
|
20250106,140100,224778715,4000,4000,4000,4000,0
|
|
20250106,140000,224778715,4000,4000,4000,4000,0
|
|
20250106,135900,224778715,4000,4000,4000,4000,8
|
|
20250106,135800,224746715,4000,4000,4000,4000,0
|
|
20250106,135700,224746715,4000,4000,4000,4000,0
|
|
20250106,135600,224746715,4000,4000,4000,4000,0
|
|
20250106,135500,224746715,4000,4000,4000,4000,0
|
|
20250106,135400,224746715,4000,4000,4000,4000,0
|
|
20250106,135300,224746715,4000,4000,4000,4000,0
|
|
20250106,135200,224746715,4000,4000,4000,4000,0
|
|
20250106,135100,224746715,4000,4000,4000,4000,1
|
|
20250106,135000,224742715,4000,4000,4000,4000,0
|
|
20250106,134900,224742715,4000,4000,4000,4000,0
|
|
20250106,134800,224742715,4000,4000,4000,4000,0
|
|
20250106,134700,224742715,4000,4000,4000,4000,0
|
|
20250106,134600,224742715,4000,4000,4000,4000,0
|
|
20250106,134500,224742715,4000,4000,4000,4000,0
|
|
20250106,134400,224742715,4000,4000,4000,4000,0
|
|
20250106,134300,224742715,4000,4000,4000,4000,1
|
|
20250106,134200,224738715,3995,3990,3995,3990,73
|
|
20250106,134100,224447110,3990,3990,3990,3990,1
|
|
20250106,134000,224443120,3970,3970,3970,3970,234
|
|
20250106,133900,223514140,3990,3990,3990,3990,27
|
|
20250106,133800,223406410,3995,3995,3995,3995,0
|
|
20250106,133700,223406410,3995,3995,3995,3995,0
|
|
20250106,133600,223406410,3995,3995,3995,3995,0
|
|
20250106,133500,223406410,3995,3995,3995,3995,0
|
|
20250106,133400,223406410,3995,3995,3995,3995,61
|
|
20250106,133300,223162715,3955,3955,3955,3955,779
|
|
20250106,133200,220081770,3995,3995,3995,3995,1
|
|
20250106,133100,220077775,3955,3955,3955,3955,479
|
|
20250106,133000,218183330,3960,3965,3965,3955,2243
|
|
20250106,132900,209301065,3965,3965,3965,3965,494
|
|
20250106,132800,207342355,3965,3970,3970,3965,2161
|
|
20250106,132700,198773740,3970,3985,3985,3970,3171
|
|
20250106,132600,186171420,4010,4010,4010,4010,0
|
|
20250106,132500,186171420,4010,4010,4010,4010,0
|
|
20250106,132400,186171420,4010,4010,4010,4010,0
|
|
20250106,132300,186171420,4010,4010,4010,4010,16
|
|
20250106,132200,186107260,4005,4005,4005,4005,0
|
|
20250106,132100,186107260,4005,3995,4005,3995,1051
|
|
20250106,132000,181904510,3980,3980,3980,3980,100
|
|
20250106,131900,181506510,3980,3980,3980,3980,0
|
|
20250106,131800,181506510,3980,3980,3980,3980,0
|
|
20250106,131700,181506510,3980,3980,3980,3980,0
|
|
20250106,131600,181506510,3980,3980,3980,3980,0
|
|
20250106,131500,181506510,3980,3980,3980,3980,36
|
|
20250106,131400,181363230,3980,3980,3980,3980,10
|
|
20250106,131300,181323430,3980,3985,3985,3980,577
|
|
20250106,131200,179026955,3995,3995,3995,3995,0
|
|
20250106,131100,179026955,3995,3995,3995,3995,1
|
|
20250106,131000,179022960,3995,3995,3995,3995,0
|
|
20250106,130900,179022960,3995,3995,3995,3995,3
|
|
20250106,130800,179010975,3995,3995,3995,3995,0
|
|
20250106,130700,179010975,3995,3995,3995,3995,0
|
|
20250106,130600,179010975,3995,3995,3995,3995,350
|
|
20250106,130500,177612725,3995,3995,3995,3995,0
|
|
20250106,130400,177612725,3995,3995,3995,3995,0
|
|
20250106,130300,177612725,3995,3995,3995,3995,0
|
|
20250106,130200,177612725,3995,3995,3995,3995,0
|
|
20250106,130100,177612725,3995,3985,3995,3985,11
|
|
20250106,130000,177568880,3995,3995,3995,3995,0
|
|
20250106,125900,177568880,3995,3995,3995,3995,0
|
|
20250106,125800,177568880,3995,3995,3995,3995,21
|
|
20250106,125700,177484985,3985,3985,3985,3985,16
|
|
20250106,125600,177421225,3980,3980,3980,3980,0
|
|
20250106,125500,177421225,3980,3980,3980,3980,133
|
|
20250106,125400,176891885,3980,3980,3980,3980,0
|
|
20250106,125300,176891885,3980,3980,3980,3980,0
|
|
20250106,125200,176891885,3980,3980,3980,3980,0
|
|
20250106,125100,176891885,3980,3980,3980,3980,0
|
|
20250106,125000,176891885,3980,3980,3980,3980,0
|
|
20250106,124900,176891885,3980,3980,3980,3980,0
|
|
20250106,124800,176891885,3980,3980,3980,3980,10
|
|
20250106,124700,176852085,3985,3985,3985,3985,0
|
|
20250106,124600,176852085,3985,3985,3985,3985,0
|
|
20250106,124500,176852085,3985,3985,3985,3985,20
|
|
20250106,124400,176772385,3985,3985,3985,3985,223
|
|
20250106,124300,175883730,3985,3985,3985,3985,0
|
|
20250106,124200,175883730,3985,3980,3985,3980,222
|
|
20250106,124100,175000070,3980,3970,3980,3970,402
|
|
20250106,124000,173404110,3985,3985,3985,3985,0
|
|
20250106,123900,173404110,3985,3985,3985,3985,0
|
|
20250106,123800,173404110,3985,3980,3985,3980,249
|
|
20250106,123700,172412985,3980,3980,3980,3980,0
|
|
20250106,123600,172412985,3980,3980,3980,3980,0
|
|
20250106,123500,172412985,3980,3980,3980,3980,0
|
|
20250106,123400,172412985,3980,3980,3980,3980,424
|
|
20250106,123300,170725465,3975,3975,3975,3975,0
|
|
20250106,123200,170725465,3975,3975,3975,3975,0
|
|
20250106,123100,170725465,3975,3980,3980,3975,387
|
|
20250106,123000,169185230,3980,3980,3980,3980,0
|
|
20250106,122900,169185230,3980,3980,3980,3980,0
|
|
20250106,122800,169185230,3980,3980,3980,3980,0
|
|
20250106,122700,169185230,3980,3980,3980,3980,33
|
|
20250106,122600,169053890,3980,3980,3980,3980,0
|
|
20250106,122500,169053890,3980,3980,3980,3980,0
|
|
20250106,122400,169053890,3980,3980,3980,3980,0
|
|
20250106,122300,169053890,3980,3980,3980,3980,0
|
|
20250106,122200,169053890,3980,3980,3980,3980,0
|
|
20250106,122100,169053890,3980,3980,3980,3980,0
|
|
20250106,122000,169053890,3980,3980,3980,3980,0
|
|
20250106,121900,169053890,3980,3980,3980,3980,1
|
|
20250106,121800,169049910,3995,3995,3995,3995,0
|
|
20250106,121700,169049910,3995,3995,3995,3995,0
|
|
20250106,121600,169049910,3995,3995,3995,3995,0
|
|
20250106,121500,169049910,3995,3995,3995,3995,0
|
|
20250106,121400,169049910,3995,3995,3995,3995,0
|
|
20250106,121300,169049910,3995,3995,3995,3995,0
|
|
20250106,121200,169049910,3995,3995,3995,3995,0
|
|
20250106,121100,169049910,3995,3995,3995,3995,0
|
|
20250106,121000,169049910,3995,3995,3995,3995,0
|
|
20250106,120900,169049910,3995,3995,3995,3995,0
|
|
20250106,120800,169049910,3995,3995,3995,3995,0
|
|
20250106,120700,169049910,3995,3995,3995,3995,0
|
|
20250106,120600,169049910,3995,3995,3995,3995,0
|
|
20250106,120500,169049910,3995,3995,3995,3995,0
|
|
20250106,120400,169049910,3995,3995,3995,3995,0
|
|
20250106,120300,169049910,3995,3995,3995,3995,0
|
|
20250106,120200,169049910,3995,3995,3995,3995,0
|
|
20250106,120100,169049910,3995,3995,3995,3995,2
|
|
20250106,120000,169041920,3995,3995,3995,3995,144
|
|
20250106,115900,168466640,3990,3990,3990,3990,0
|
|
20250106,115800,168466640,3990,3990,3990,3990,0
|
|
20250106,115700,168466640,3990,3985,3990,3985,1300
|
|
20250106,115600,163280510,3985,3985,3985,3985,0
|
|
20250106,115500,163280510,3985,3985,3985,3985,332
|
|
20250106,115400,161957490,3985,3985,3985,3985,0
|
|
20250106,115300,161957490,3985,3985,3985,3985,0
|
|
20250106,115200,161957490,3985,3985,3985,3985,0
|
|
20250106,115100,161957490,3985,3985,3985,3985,2
|
|
20250106,115000,161949520,3985,3980,3985,3980,532
|
|
20250106,114900,159832000,3980,3980,3980,3980,0
|
|
20250106,114800,159832000,3980,3980,3980,3980,604
|
|
20250106,114700,157428080,3980,3980,3980,3980,0
|
|
20250106,114600,157428080,3980,3980,3980,3980,0
|
|
20250106,114500,157428080,3980,3980,3980,3980,0
|
|
20250106,114400,157428080,3980,3980,3980,3980,0
|
|
20250106,114300,157428080,3980,3970,3980,3970,89
|
|
20250106,114200,157074660,3980,3980,3980,3980,5
|
|
20250106,114100,157054760,3980,3980,3980,3980,111
|
|
20250106,114000,156612980,3975,3975,3975,3975,1000
|
|
20250106,113900,152637980,3980,3980,3980,3980,1
|
|
20250106,113800,152634000,3980,3980,3980,3980,0
|
|
20250106,113700,152634000,3980,3980,3980,3980,0
|
|
20250106,113600,152634000,3980,3980,3980,3980,0
|
|
20250106,113500,152634000,3980,3980,3980,3980,0
|
|
20250106,113400,152634000,3980,3980,3980,3980,1
|
|
20250106,113300,152630020,3960,3960,3960,3960,0
|
|
20250106,113200,152630020,3960,3960,3960,3960,0
|
|
20250106,113100,152630020,3960,3960,3960,3960,0
|
|
20250106,113000,152630020,3960,3960,3960,3960,0
|
|
20250106,112900,152630020,3960,3975,3975,3960,2800
|
|
20250106,112800,141515695,3980,3980,3980,3980,0
|
|
20250106,112700,141515695,3980,3980,3980,3980,271
|
|
20250106,112600,140437115,3980,3980,3980,3980,0
|
|
20250106,112500,140437115,3980,3980,3980,3980,0
|
|
20250106,112400,140437115,3980,3980,3980,3980,36
|
|
20250106,112300,140293835,3985,3985,3985,3985,0
|
|
20250106,112200,140293835,3985,3985,3985,3985,0
|
|
20250106,112100,140293835,3985,3980,3985,3980,1010
|
|
20250106,112000,136273985,3980,3980,3980,3980,15
|
|
20250106,111900,136214285,3970,3970,3970,3970,0
|
|
20250106,111800,136214285,3970,3970,3970,3970,190
|
|
20250106,111700,135459985,3970,3970,3970,3970,0
|
|
20250106,111600,135459985,3970,3970,3970,3970,20
|
|
20250106,111500,135380585,3980,3980,3980,3980,0
|
|
20250106,111400,135380585,3980,3980,3980,3980,0
|
|
20250106,111300,135380585,3980,3980,3980,3980,20
|
|
20250106,111200,135300985,3980,3980,3980,3980,0
|
|
20250106,111100,135300985,3980,3980,3980,3980,4
|
|
20250106,111000,135285065,3980,3980,3980,3980,0
|
|
20250106,110900,135285065,3980,3980,3980,3980,0
|
|
20250106,110800,135285065,3980,3980,3980,3980,1
|
|
20250106,110700,135281085,3970,3970,3970,3970,10
|
|
20250106,110600,135241385,3980,3980,3980,3980,336
|
|
20250106,110500,133904105,3980,3980,3980,3980,126
|
|
20250106,110400,133402625,3970,3970,3970,3970,185
|
|
20250106,110300,132668175,3970,3970,3970,3970,2
|
|
20250106,110200,132660235,3965,3965,3965,3965,529
|
|
20250106,110100,130562750,3965,3965,3965,3965,4
|
|
20250106,110000,130546890,3960,3960,3960,3960,0
|
|
20250106,105900,130546890,3960,3960,3960,3960,0
|
|
20250106,105800,130546890,3960,3965,3965,3960,37
|
|
20250106,105700,130400365,3960,3960,3960,3960,0
|
|
20250106,105600,130400365,3960,3970,3970,3960,176
|
|
20250106,105500,129703175,3975,3975,3975,3975,1
|
|
20250106,105400,129699200,3975,3975,3975,3975,0
|
|
20250106,105300,129699200,3975,3975,3975,3975,8
|
|
20250106,105200,129667400,3960,3960,3960,3960,168
|
|
20250106,105100,129002120,3960,3960,3960,3960,36
|
|
20250106,105000,128859560,3955,3955,3955,3955,0
|
|
20250106,104900,128859560,3955,3955,3955,3955,8
|
|
20250106,104800,128827920,3955,3955,3955,3955,0
|
|
20250106,104700,128827920,3955,3965,3965,3955,459
|
|
20250106,104600,127010860,3960,3960,3960,3960,0
|
|
20250106,104500,127010860,3960,3990,3990,3960,3
|
|
20250106,104400,126998925,3990,3990,3990,3990,1
|
|
20250106,104300,126994935,3955,3955,3955,3955,0
|
|
20250106,104200,126994935,3955,3960,3960,3955,1000
|
|
20250106,104100,123035165,3965,3965,3965,3965,1000
|
|
20250106,104000,119070165,3990,3990,3990,3990,0
|
|
20250106,103900,119070165,3990,3990,3990,3990,0
|
|
20250106,103800,119070165,3990,3990,3990,3990,0
|
|
20250106,103700,119070165,3990,3990,3990,3990,2
|
|
20250106,103600,119062185,3965,3975,3975,3965,2594
|
|
20250106,103500,108758415,3975,3975,3975,3975,655
|
|
20250106,103400,106154790,3975,3975,3975,3975,16
|
|
20250106,103300,106091190,3990,3990,3990,3990,0
|
|
20250106,103200,106091190,3990,3990,3990,3990,0
|
|
20250106,103100,106091190,3990,3990,3990,3990,32
|
|
20250106,103000,105963510,3990,3990,3990,3990,0
|
|
20250106,102900,105963510,3990,3990,3990,3990,0
|
|
20250106,102800,105963510,3990,3990,3990,3990,5
|
|
20250106,102700,105943560,3990,3985,3990,3985,90
|
|
20250106,102600,105584860,3985,3980,3985,3980,40
|
|
20250106,102500,105425560,3990,3990,3990,3990,0
|
|
20250106,102400,105425560,3990,3990,3990,3990,0
|
|
20250106,102300,105425560,3990,3990,3990,3990,0
|
|
20250106,102200,105425560,3990,3990,3990,3990,0
|
|
20250106,102100,105425560,3990,3970,3990,3965,142
|
|
20250106,102000,104862090,3990,3990,3990,3990,0
|
|
20250106,101900,104862090,3990,3990,3990,3990,0
|
|
20250106,101800,104862090,3990,3990,3990,3990,0
|
|
20250106,101700,104862090,3990,3990,3990,3990,1
|
|
20250106,101600,104858100,3960,3960,3960,3960,0
|
|
20250106,101500,104858100,3960,3960,3960,3960,231
|
|
20250106,101400,103943340,3985,3960,3985,3960,1300
|
|
20250106,101300,98785340,3965,3965,3965,3965,0
|
|
20250106,101200,98785340,3965,3965,3965,3965,0
|
|
20250106,101100,98785340,3965,3965,3965,3965,10
|
|
20250106,101000,98745690,3985,3985,3985,3985,0
|
|
20250106,100900,98745690,3985,3985,3985,3985,3
|
|
20250106,100800,98733735,3960,3960,3965,3960,446
|
|
20250106,100700,96967460,3960,3960,3960,3960,512
|
|
20250106,100600,94939940,3960,3965,3965,3960,200
|
|
20250106,100500,94147725,3985,3985,3985,3985,0
|
|
20250106,100400,94147725,3985,3985,3985,3985,0
|
|
20250106,100300,94147725,3985,3985,3985,3985,97
|
|
20250106,100200,93761180,3980,3980,3980,3980,0
|
|
20250106,100100,93761180,3980,3980,3980,3980,116
|
|
20250106,100000,93299500,3980,3980,3980,3980,0
|
|
20250106,095900,93299500,3980,3980,3980,3980,1
|
|
20250106,095800,93295520,3980,3980,3980,3980,0
|
|
20250106,095700,93295520,3980,3980,3980,3980,1
|
|
20250106,095600,93291540,3955,3955,3955,3955,120
|
|
20250106,095500,92816940,3950,3950,3950,3950,0
|
|
20250106,095400,92816940,3950,3970,3970,3950,1500
|
|
20250106,095300,86881255,3970,3985,4000,3970,1487
|
|
20250106,095200,80966645,3985,3985,3985,3985,0
|
|
20250106,095100,80966645,3985,3990,3990,3985,55
|
|
20250106,095000,80747220,3985,4005,4005,3985,6
|
|
20250106,094900,80723210,3985,3985,3985,3985,0
|
|
20250106,094800,80723210,3985,3985,3985,3985,1
|
|
20250106,094700,80719225,3985,4000,4000,3985,14
|
|
20250106,094600,80663400,4005,4005,4005,4005,0
|
|
20250106,094500,80663400,4005,4005,4005,4005,0
|
|
20250106,094400,80663400,4005,4005,4005,4005,0
|
|
20250106,094300,80663400,4005,4005,4005,4005,0
|
|
20250106,094200,80663400,4005,4005,4005,4005,0
|
|
20250106,094100,80663400,4005,4005,4005,4005,0
|
|
20250106,094000,80663400,4005,4005,4005,4005,0
|
|
20250106,093900,80663400,4005,4005,4005,4005,0
|
|
20250106,093800,80663400,4005,4005,4005,4005,37
|
|
20250106,093700,80515215,4005,4005,4005,4005,113
|
|
20250106,093600,80062650,4005,4005,4005,4005,0
|
|
20250106,093500,80062650,4005,4005,4005,4005,0
|
|
20250106,093400,80062650,4005,4000,4005,4000,7
|
|
20250106,093300,80034645,4000,4000,4000,4000,300
|
|
20250106,093200,78834645,4000,4000,4000,4000,0
|
|
20250106,093100,78834645,4000,4000,4000,4000,2
|
|
20250106,093000,78826645,4000,3995,4000,3990,205
|
|
20250106,092900,78008165,3995,3995,3995,3995,30
|
|
20250106,092800,77888315,4000,4000,4000,4000,0
|
|
20250106,092700,77888315,4000,3990,4000,3990,166
|
|
20250106,092600,77225745,3990,3990,3990,3990,0
|
|
20250106,092500,77225745,3990,3990,3990,3990,0
|
|
20250106,092400,77225745,3990,3990,3990,3990,2
|
|
20250106,092300,77217765,3975,3975,3975,3975,0
|
|
20250106,092200,77217765,3975,3975,3975,3975,2
|
|
20250106,092100,77209815,3970,3970,3970,3970,400
|
|
20250106,092000,75621815,3960,3960,3960,3960,488
|
|
20250106,091900,73689335,3960,3965,3965,3960,436
|
|
20250106,091800,71961275,3965,3965,3965,3965,12
|
|
20250106,091700,71913695,3965,3960,3965,3960,121
|
|
20250106,091600,71434430,3970,3965,3970,3965,385
|
|
20250106,091500,69906160,3955,3965,3970,3955,1471
|
|
20250106,091400,64069340,3960,3950,3960,3950,175
|
|
20250106,091300,63377840,3965,3965,3965,3965,1500
|
|
20250106,091200,57430340,3980,3990,3990,3980,291
|
|
20250106,091100,56271230,3995,4015,4015,3995,137
|
|
20250106,091000,55723705,4015,4015,4015,4015,98
|
|
20250106,090900,55330235,4015,4015,4015,4015,3
|
|
20250106,090800,55318190,4015,4015,4015,4015,0
|
|
20250106,090700,55318190,4015,4015,4015,4015,103
|
|
20250106,090600,54904645,3990,4015,4015,3990,446
|
|
20250106,090500,53113980,4015,4010,4015,4010,352
|
|
20250106,090400,51702185,4010,4010,4010,4010,1624
|
|
20250106,090300,45189945,4010,3965,4010,3960,28
|
|
20250106,090200,45078520,3970,3970,3970,3970,677
|
|
20250106,090100,42390830,4015,4005,4015,3950,5093
|
|
20250106,090000,22168045,4000,3985,4000,3985,4543
|