643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194000,637478860,3895,3895,3895,3895,2284
|
|
20250107,193900,637478860,3895,3895,3895,3895,0
|
|
20250107,193800,637478860,3895,3895,3895,3895,0
|
|
20250107,193700,637478860,3895,3895,3895,3895,0
|
|
20250107,193600,637478860,3895,3895,3895,3895,0
|
|
20250107,193500,637478860,3895,3895,3895,3895,0
|
|
20250107,193400,637478860,3895,3895,3895,3895,0
|
|
20250107,193300,637478860,3895,3895,3895,3895,0
|
|
20250107,193200,637478860,3895,3895,3895,3895,0
|
|
20250107,193100,637478860,3895,3895,3895,3895,0
|
|
20250107,193000,637478860,3895,3895,3895,3895,0
|
|
20250107,192900,637478860,3895,3895,3895,3895,0
|
|
20250107,192800,637478860,3895,3895,3895,3895,0
|
|
20250107,192700,637478860,3895,3895,3895,3895,0
|
|
20250107,192600,637478860,3895,3895,3895,3895,0
|
|
20250107,192500,637478860,3895,3895,3895,3895,0
|
|
20250107,192400,637478860,3895,3895,3895,3895,0
|
|
20250107,192300,637478860,3895,3895,3895,3895,0
|
|
20250107,192200,637478860,3895,3895,3895,3895,0
|
|
20250107,192100,637478860,3895,3895,3895,3895,0
|
|
20250107,192000,637478860,3895,3895,3895,3895,0
|
|
20250107,191900,637478860,3895,3895,3895,3895,0
|
|
20250107,191800,637478860,3895,3895,3895,3895,0
|
|
20250107,191700,637478860,3895,3895,3895,3895,0
|
|
20250107,191600,637478860,3895,3895,3895,3895,0
|
|
20250107,191500,637478860,3895,3895,3895,3895,0
|
|
20250107,191400,637478860,3895,3895,3895,3895,0
|
|
20250107,191300,637478860,3895,3895,3895,3895,0
|
|
20250107,191200,637478860,3895,3895,3895,3895,0
|
|
20250107,191100,637478860,3895,3895,3895,3895,0
|
|
20250107,191000,637478860,3895,3895,3895,3895,2284
|
|
20250107,190900,637478860,3895,3895,3895,3895,0
|
|
20250107,190800,637478860,3895,3895,3895,3895,0
|
|
20250107,190700,637478860,3895,3895,3895,3895,0
|
|
20250107,190600,637478860,3895,3895,3895,3895,0
|
|
20250107,190500,637478860,3895,3895,3895,3895,0
|
|
20250107,190400,637478860,3895,3895,3895,3895,0
|
|
20250107,190300,637478860,3895,3895,3895,3895,0
|
|
20250107,190200,637478860,3895,3895,3895,3895,0
|
|
20250107,190100,637478860,3895,3895,3895,3895,0
|
|
20250107,190000,637478860,3895,3895,3895,3895,0
|
|
20250107,185900,637478860,3895,3895,3895,3895,0
|
|
20250107,185800,637478860,3895,3895,3895,3895,0
|
|
20250107,185700,637478860,3895,3895,3895,3895,0
|
|
20250107,185600,637478860,3895,3895,3895,3895,0
|
|
20250107,185500,637478860,3895,3895,3895,3895,0
|
|
20250107,185400,637478860,3895,3895,3895,3895,0
|
|
20250107,185300,637478860,3895,3895,3895,3895,0
|
|
20250107,185200,637478860,3895,3895,3895,3895,0
|
|
20250107,185100,637478860,3895,3895,3895,3895,0
|
|
20250107,185000,637478860,3895,3895,3895,3895,0
|
|
20250107,184900,637478860,3895,3895,3895,3895,0
|
|
20250107,184800,637478860,3895,3895,3895,3895,0
|
|
20250107,184700,637478860,3895,3895,3895,3895,0
|
|
20250107,184600,637478860,3895,3895,3895,3895,0
|
|
20250107,184500,637478860,3895,3895,3895,3895,0
|
|
20250107,184400,637478860,3895,3895,3895,3895,0
|
|
20250107,184300,637478860,3895,3895,3895,3895,0
|
|
20250107,184200,637478860,3895,3895,3895,3895,0
|
|
20250107,184100,637478860,3895,3895,3895,3895,0
|
|
20250107,184000,637478860,3895,3895,3895,3895,2284
|
|
20250107,183900,637478860,3895,3895,3895,3895,0
|
|
20250107,183800,637478860,3895,3895,3895,3895,0
|
|
20250107,183700,637478860,3895,3895,3895,3895,0
|
|
20250107,183600,637478860,3895,3895,3895,3895,0
|
|
20250107,183500,637478860,3895,3895,3895,3895,0
|
|
20250107,183400,637478860,3895,3895,3895,3895,0
|
|
20250107,183300,637478860,3895,3895,3895,3895,0
|
|
20250107,183200,637478860,3895,3895,3895,3895,0
|
|
20250107,183100,637478860,3895,3895,3895,3895,0
|
|
20250107,183000,637478860,3895,3895,3895,3895,0
|
|
20250107,182900,637478860,3895,3895,3895,3895,0
|
|
20250107,182800,637478860,3895,3895,3895,3895,0
|
|
20250107,182700,637478860,3895,3895,3895,3895,0
|
|
20250107,182600,637478860,3895,3895,3895,3895,0
|
|
20250107,182500,637478860,3895,3895,3895,3895,0
|
|
20250107,182400,637478860,3895,3895,3895,3895,0
|
|
20250107,182300,637478860,3895,3895,3895,3895,0
|
|
20250107,182200,637478860,3895,3895,3895,3895,0
|
|
20250107,182100,637478860,3895,3895,3895,3895,0
|
|
20250107,182000,637478860,3895,3895,3895,3895,0
|
|
20250107,181900,637478860,3895,3895,3895,3895,0
|
|
20250107,181800,637478860,3895,3895,3895,3895,0
|
|
20250107,181700,637478860,3895,3895,3895,3895,0
|
|
20250107,181600,637478860,3895,3895,3895,3895,0
|
|
20250107,181500,637478860,3895,3895,3895,3895,0
|
|
20250107,181400,637478860,3895,3895,3895,3895,0
|
|
20250107,181300,637478860,3895,3895,3895,3895,0
|
|
20250107,181200,637478860,3895,3895,3895,3895,0
|
|
20250107,181100,637478860,3895,3895,3895,3895,0
|
|
20250107,181000,637478860,3895,3895,3895,3895,2284
|
|
20250107,180900,637478860,3895,3895,3895,3895,0
|
|
20250107,180800,637478860,3895,3895,3895,3895,0
|
|
20250107,180700,637478860,3895,3895,3895,3895,0
|
|
20250107,180600,637478860,3895,3895,3895,3895,0
|
|
20250107,180500,637478860,3895,3895,3895,3895,0
|
|
20250107,180400,637478860,3895,3895,3895,3895,0
|
|
20250107,180300,637478860,3895,3895,3895,3895,0
|
|
20250107,180200,637478860,3895,3895,3895,3895,0
|
|
20250107,180100,637478860,3895,3895,3895,3895,0
|
|
20250107,180000,637478860,3895,3895,3895,3895,0
|
|
20250107,175900,637478860,3895,3895,3895,3895,0
|
|
20250107,175800,637478860,3895,3895,3895,3895,0
|
|
20250107,175700,637478860,3895,3895,3895,3895,0
|
|
20250107,175600,637478860,3895,3895,3895,3895,0
|
|
20250107,175500,637478860,3895,3895,3895,3895,0
|
|
20250107,175400,637478860,3895,3895,3895,3895,0
|
|
20250107,175300,637478860,3895,3895,3895,3895,0
|
|
20250107,175200,637478860,3895,3895,3895,3895,0
|
|
20250107,175100,637478860,3895,3895,3895,3895,0
|
|
20250107,175000,637478860,3895,3895,3895,3895,0
|
|
20250107,174900,637478860,3895,3895,3895,3895,0
|
|
20250107,174800,637478860,3895,3895,3895,3895,0
|
|
20250107,174700,637478860,3895,3895,3895,3895,0
|
|
20250107,174600,637478860,3895,3895,3895,3895,0
|
|
20250107,174500,637478860,3895,3895,3895,3895,0
|
|
20250107,174400,637478860,3895,3895,3895,3895,0
|
|
20250107,174300,637478860,3895,3895,3895,3895,0
|
|
20250107,174200,637478860,3895,3895,3895,3895,0
|
|
20250107,174100,637478860,3895,3895,3895,3895,0
|
|
20250107,174000,637478860,3895,3895,3895,3895,2284
|
|
20250107,173900,637478860,3895,3895,3895,3895,0
|
|
20250107,173800,637478860,3895,3895,3895,3895,0
|
|
20250107,173700,637478860,3895,3895,3895,3895,0
|
|
20250107,173600,637478860,3895,3895,3895,3895,0
|
|
20250107,173500,637478860,3895,3895,3895,3895,0
|
|
20250107,173400,637478860,3895,3895,3895,3895,0
|
|
20250107,173300,637478860,3895,3895,3895,3895,0
|
|
20250107,173200,637478860,3895,3895,3895,3895,0
|
|
20250107,173100,637478860,3895,3895,3895,3895,0
|
|
20250107,173000,637478860,3895,3895,3895,3895,0
|
|
20250107,172900,637478860,3895,3895,3895,3895,0
|
|
20250107,172800,637478860,3895,3895,3895,3895,0
|
|
20250107,172700,637478860,3895,3895,3895,3895,0
|
|
20250107,172600,637478860,3895,3895,3895,3895,0
|
|
20250107,172500,637478860,3895,3895,3895,3895,0
|
|
20250107,172400,637478860,3895,3895,3895,3895,0
|
|
20250107,172300,637478860,3895,3895,3895,3895,0
|
|
20250107,172200,637478860,3895,3895,3895,3895,0
|
|
20250107,172100,637478860,3895,3895,3895,3895,0
|
|
20250107,172000,637478860,3895,3895,3895,3895,0
|
|
20250107,171900,637478860,3895,3895,3895,3895,0
|
|
20250107,171800,637478860,3895,3895,3895,3895,0
|
|
20250107,171700,637478860,3895,3895,3895,3895,0
|
|
20250107,171600,637478860,3895,3895,3895,3895,0
|
|
20250107,171500,637478860,3895,3895,3895,3895,0
|
|
20250107,171400,637478860,3895,3895,3895,3895,0
|
|
20250107,171300,637478860,3895,3895,3895,3895,0
|
|
20250107,171200,637478860,3895,3895,3895,3895,0
|
|
20250107,171100,637478860,3895,3895,3895,3895,0
|
|
20250107,171000,637478860,3895,3895,3895,3895,2284
|
|
20250107,170900,637478860,3895,3895,3895,3895,0
|
|
20250107,170800,637478860,3895,3895,3895,3895,0
|
|
20250107,170700,637478860,3895,3895,3895,3895,0
|
|
20250107,170600,637478860,3895,3895,3895,3895,0
|
|
20250107,170500,637478860,3895,3895,3895,3895,0
|
|
20250107,170400,637478860,3895,3895,3895,3895,0
|
|
20250107,170300,637478860,3895,3895,3895,3895,0
|
|
20250107,170200,637478860,3895,3895,3895,3895,0
|
|
20250107,170100,637478860,3895,3895,3895,3895,0
|
|
20250107,170000,637478860,3895,3895,3895,3895,0
|
|
20250107,165900,637478860,3895,3895,3895,3895,0
|
|
20250107,165800,637478860,3895,3895,3895,3895,0
|
|
20250107,165700,637478860,3895,3895,3895,3895,0
|
|
20250107,165600,637478860,3895,3895,3895,3895,0
|
|
20250107,165500,637478860,3895,3895,3895,3895,0
|
|
20250107,165400,637478860,3895,3895,3895,3895,0
|
|
20250107,165300,637478860,3895,3895,3895,3895,0
|
|
20250107,165200,637478860,3895,3895,3895,3895,0
|
|
20250107,165100,637478860,3895,3895,3895,3895,0
|
|
20250107,165000,637478860,3895,3895,3895,3895,0
|
|
20250107,164900,637478860,3895,3895,3895,3895,0
|
|
20250107,164800,637478860,3895,3895,3895,3895,0
|
|
20250107,164700,637478860,3895,3895,3895,3895,0
|
|
20250107,164600,637478860,3895,3895,3895,3895,0
|
|
20250107,164500,637478860,3895,3895,3895,3895,0
|
|
20250107,164400,637478860,3895,3895,3895,3895,0
|
|
20250107,164300,637478860,3895,3895,3895,3895,0
|
|
20250107,164200,637478860,3895,3895,3895,3895,0
|
|
20250107,164100,637478860,3895,3895,3895,3895,0
|
|
20250107,164000,637478860,3895,3895,3895,3895,2284
|
|
20250107,163900,637478860,3895,3895,3895,3895,0
|
|
20250107,163800,637478860,3895,3895,3895,3895,0
|
|
20250107,163700,637478860,3895,3895,3895,3895,0
|
|
20250107,163600,637478860,3895,3895,3895,3895,0
|
|
20250107,163500,637478860,3895,3895,3895,3895,0
|
|
20250107,163400,637478860,3895,3895,3895,3895,0
|
|
20250107,163300,637478860,3895,3895,3895,3895,0
|
|
20250107,163200,637478860,3895,3895,3895,3895,0
|
|
20250107,163100,637478860,3895,3895,3895,3895,0
|
|
20250107,163000,637478860,3895,3895,3895,3895,0
|
|
20250107,162900,637478860,3895,3895,3895,3895,0
|
|
20250107,162800,637478860,3895,3895,3895,3895,0
|
|
20250107,162700,637478860,3895,3895,3895,3895,0
|
|
20250107,162600,637478860,3895,3895,3895,3895,0
|
|
20250107,162500,637478860,3895,3895,3895,3895,0
|
|
20250107,162400,637478860,3895,3895,3895,3895,0
|
|
20250107,162300,637478860,3895,3895,3895,3895,0
|
|
20250107,162200,637478860,3895,3895,3895,3895,0
|
|
20250107,162100,637478860,3895,3895,3895,3895,0
|
|
20250107,162000,637478860,3895,3895,3895,3895,0
|
|
20250107,161900,637478860,3895,3895,3895,3895,0
|
|
20250107,161800,637478860,3895,3895,3895,3895,0
|
|
20250107,161700,637478860,3895,3895,3895,3895,0
|
|
20250107,161600,637478860,3895,3895,3895,3895,0
|
|
20250107,161500,637478860,3895,3895,3895,3895,0
|
|
20250107,161400,637478860,3895,3895,3895,3895,0
|
|
20250107,161300,637478860,3895,3895,3895,3895,0
|
|
20250107,161200,637478860,3895,3895,3895,3895,0
|
|
20250107,161100,637478860,3895,3895,3895,3895,0
|
|
20250107,161000,637478860,3895,3895,3895,3895,2284
|
|
20250107,160900,637478860,3895,3895,3895,3895,0
|
|
20250107,160800,637478860,3895,3895,3895,3895,0
|
|
20250107,160700,637478860,3895,3895,3895,3895,0
|
|
20250107,160600,637478860,3895,3895,3895,3895,0
|
|
20250107,160500,637478860,3895,3895,3895,3895,0
|
|
20250107,160400,637478860,3895,3895,3895,3895,0
|
|
20250107,160300,637478860,3895,3895,3895,3895,0
|
|
20250107,160200,637478860,3895,3895,3895,3895,0
|
|
20250107,160100,637478860,3895,3895,3895,3895,0
|
|
20250107,160000,637478860,3895,3895,3895,3895,0
|
|
20250107,155900,637478860,3895,3895,3895,3895,0
|
|
20250107,155800,637478860,3895,3895,3895,3895,0
|
|
20250107,155700,637478860,3895,3895,3895,3895,0
|
|
20250107,155600,637478860,3895,3895,3895,3895,0
|
|
20250107,155500,637478860,3895,3895,3895,3895,0
|
|
20250107,155400,637478860,3895,3895,3895,3895,0
|
|
20250107,155300,637478860,3895,3895,3895,3895,0
|
|
20250107,155200,637478860,3895,3895,3895,3895,0
|
|
20250107,155100,637478860,3895,3895,3895,3895,0
|
|
20250107,155000,637478860,3895,3895,3895,3895,0
|
|
20250107,154900,637478860,3895,3895,3895,3895,0
|
|
20250107,154800,637478860,3895,3895,3895,3895,0
|
|
20250107,154700,637478860,3895,3895,3895,3895,0
|
|
20250107,154600,637478860,3895,3895,3895,3895,0
|
|
20250107,154500,637478860,3895,3895,3895,3895,0
|
|
20250107,154400,637478860,3895,3895,3895,3895,0
|
|
20250107,154300,637478860,3895,3895,3895,3895,0
|
|
20250107,154200,637478860,3895,3895,3895,3895,0
|
|
20250107,154100,637478860,3895,3895,3895,3895,0
|
|
20250107,154000,637478860,3895,3895,3895,3895,2284
|
|
20250107,153900,637478860,3895,3895,3895,3895,0
|
|
20250107,153800,637478860,3895,3895,3895,3895,0
|
|
20250107,153700,637478860,3895,3895,3895,3895,0
|
|
20250107,153600,637478860,3895,3895,3895,3895,0
|
|
20250107,153500,637478860,3895,3895,3895,3895,0
|
|
20250107,153400,637478860,3895,3895,3895,3895,0
|
|
20250107,153300,637478860,3895,3895,3895,3895,0
|
|
20250107,153200,637478860,3895,3895,3895,3895,0
|
|
20250107,153100,637478860,3895,3895,3895,3895,0
|
|
20250107,153000,637478860,3895,3895,3895,3895,2284
|
|
20250107,152900,628582680,3895,3895,3895,3895,0
|
|
20250107,152800,628582680,3895,3895,3895,3895,0
|
|
20250107,152700,628582680,3895,3895,3895,3895,0
|
|
20250107,152600,628582680,3895,3895,3895,3895,0
|
|
20250107,152500,628582680,3895,3895,3895,3895,0
|
|
20250107,152400,628582680,3895,3895,3895,3895,0
|
|
20250107,152300,628582680,3895,3895,3895,3895,0
|
|
20250107,152200,628582680,3895,3895,3895,3895,0
|
|
20250107,152100,628582680,3895,3895,3895,3895,0
|
|
20250107,152000,628582680,3895,3895,3895,3895,0
|
|
20250107,151900,628582680,3895,3895,3895,3895,207
|
|
20250107,151800,627776415,3895,3895,3895,3895,40
|
|
20250107,151700,627620615,3895,3900,3900,3895,527
|
|
20250107,151600,625566930,3905,3900,3905,3900,9
|
|
20250107,151500,625531825,3900,3900,3900,3900,5
|
|
20250107,151400,625512325,3900,3905,3905,3900,11
|
|
20250107,151300,625469410,3900,3900,3900,3900,0
|
|
20250107,151200,625469410,3900,3900,3900,3900,4
|
|
20250107,151100,625453810,3900,3900,3900,3900,3
|
|
20250107,151000,625442110,3895,3895,3905,3895,3
|
|
20250107,150900,625430415,3900,3905,3905,3890,212
|
|
20250107,150800,624603715,3895,3895,3895,3895,1
|
|
20250107,150700,624599820,3910,3910,3910,3910,0
|
|
20250107,150600,624599820,3910,3910,3910,3910,5
|
|
20250107,150500,624580270,3910,3910,3910,3910,0
|
|
20250107,150400,624580270,3910,3910,3910,3910,0
|
|
20250107,150300,624580270,3910,3900,3910,3900,85
|
|
20250107,150200,624248375,3895,3895,3895,3895,0
|
|
20250107,150100,624248375,3895,3900,3900,3895,39
|
|
20250107,150000,624096280,3895,3895,3895,3895,2
|
|
20250107,145900,624088490,3900,3900,3905,3900,1118
|
|
20250107,145800,619728285,3900,3900,3900,3900,9976
|
|
20250107,145700,580821885,3900,3890,3900,3890,7
|
|
20250107,145600,580794645,3890,3890,3890,3890,1
|
|
20250107,145500,580790755,3890,3890,3900,3890,13
|
|
20250107,145400,580740165,3880,3890,3890,3880,11
|
|
20250107,145300,580697475,3885,3880,3885,3880,31
|
|
20250107,145200,580577110,3875,3875,3875,3875,8
|
|
20250107,145100,580546110,3880,3880,3880,3880,0
|
|
20250107,145000,580546110,3880,3880,3880,3880,0
|
|
20250107,144900,580546110,3880,3880,3880,3880,300
|
|
20250107,144800,579382110,3885,3885,3885,3885,0
|
|
20250107,144700,579382110,3885,3885,3885,3885,50
|
|
20250107,144600,579187860,3885,3885,3885,3885,0
|
|
20250107,144500,579187860,3885,3885,3885,3885,478
|
|
20250107,144400,577330830,3885,3885,3885,3885,0
|
|
20250107,144300,577330830,3885,3890,3890,3885,200
|
|
20250107,144200,576553210,3900,3900,3900,3900,0
|
|
20250107,144100,576553210,3900,3900,3900,3900,0
|
|
20250107,144000,576553210,3900,3900,3900,3900,0
|
|
20250107,143900,576553210,3900,3900,3900,3900,47
|
|
20250107,143800,576369910,3910,3910,3910,3910,0
|
|
20250107,143700,576369910,3910,3910,3910,3910,0
|
|
20250107,143600,576369910,3910,3910,3910,3910,1
|
|
20250107,143500,576366000,3895,3895,3895,3895,0
|
|
20250107,143400,576366000,3895,3895,3895,3895,0
|
|
20250107,143300,576366000,3895,3895,3895,3895,0
|
|
20250107,143200,576366000,3895,3895,3910,3895,361
|
|
20250107,143100,574957625,3910,3910,3910,3910,5
|
|
20250107,143000,574938075,3910,3910,3910,3910,2
|
|
20250107,142900,574930255,3910,3910,3910,3910,0
|
|
20250107,142800,574930255,3910,3910,3910,3910,0
|
|
20250107,142700,574930255,3910,3910,3910,3910,1
|
|
20250107,142600,574926345,3910,3910,3910,3910,151
|
|
20250107,142500,574335935,3905,3905,3905,3905,17
|
|
20250107,142400,574269550,3915,3915,3915,3915,0
|
|
20250107,142300,574269550,3915,3915,3915,3915,0
|
|
20250107,142200,574269550,3915,3915,3915,3915,0
|
|
20250107,142100,574269550,3915,3915,3915,3915,0
|
|
20250107,142000,574269550,3915,3915,3915,3915,0
|
|
20250107,141900,574269550,3915,3915,3915,3915,0
|
|
20250107,141800,574269550,3915,3900,3915,3900,1000
|
|
20250107,141700,570364790,3900,3900,3900,3900,0
|
|
20250107,141600,570364790,3900,3900,3900,3900,12
|
|
20250107,141500,570317990,3895,3895,3895,3895,38
|
|
20250107,141400,570169980,3890,3890,3890,3890,0
|
|
20250107,141300,570169980,3890,3890,3890,3890,0
|
|
20250107,141200,570169980,3890,3890,3890,3890,1
|
|
20250107,141100,570166090,3895,3895,3895,3895,5
|
|
20250107,141000,570146615,3890,3890,3890,3890,200
|
|
20250107,140900,569368615,3890,3890,3890,3890,1
|
|
20250107,140800,569364725,3890,3890,3890,3890,0
|
|
20250107,140700,569364725,3890,3890,3890,3890,0
|
|
20250107,140600,569364725,3890,3890,3890,3890,4000
|
|
20250107,140500,553804725,3890,3890,3890,3890,864
|
|
20250107,140400,550443765,3890,3890,3890,3890,0
|
|
20250107,140300,550443765,3890,3890,3890,3890,0
|
|
20250107,140200,550443765,3890,3890,3890,3890,0
|
|
20250107,140100,550443765,3890,3895,3900,3890,207
|
|
20250107,140000,549636705,3895,3895,3895,3895,5
|
|
20250107,135900,549617230,3895,3895,3895,3895,10
|
|
20250107,135800,549578280,3895,3895,3895,3895,0
|
|
20250107,135700,549578280,3895,3895,3895,3895,0
|
|
20250107,135600,549578280,3895,3895,3895,3895,0
|
|
20250107,135500,549578280,3895,3895,3895,3895,0
|
|
20250107,135400,549578280,3895,3895,3895,3895,0
|
|
20250107,135300,549578280,3895,3895,3895,3895,0
|
|
20250107,135200,549578280,3895,3895,3895,3895,19
|
|
20250107,135100,549504275,3890,3890,3890,3890,0
|
|
20250107,135000,549504275,3890,3890,3890,3890,0
|
|
20250107,134900,549504275,3890,3890,3890,3890,274
|
|
20250107,134800,548438415,3900,3890,3900,3890,537
|
|
20250107,134700,546346945,3890,3890,3890,3890,637
|
|
20250107,134600,543869015,3890,3890,3890,3890,0
|
|
20250107,134500,543869015,3890,3890,3890,3890,0
|
|
20250107,134400,543869015,3890,3895,3895,3890,122
|
|
20250107,134300,543393880,3890,3890,3890,3890,24
|
|
20250107,134200,543300520,3895,3895,3895,3895,0
|
|
20250107,134100,543300520,3895,3895,3895,3895,1
|
|
20250107,134000,543296625,3875,3875,3875,3875,25
|
|
20250107,133900,543199750,3900,3900,3900,3900,25
|
|
20250107,133800,543102250,3900,3900,3900,3900,167
|
|
20250107,133700,542450950,3900,3900,3900,3900,0
|
|
20250107,133600,542450950,3900,3900,3900,3900,0
|
|
20250107,133500,542450950,3900,3900,3900,3900,0
|
|
20250107,133400,542450950,3900,3900,3900,3900,0
|
|
20250107,133300,542450950,3900,3900,3900,3900,0
|
|
20250107,133200,542450950,3900,3900,3900,3900,0
|
|
20250107,133100,542450950,3900,3900,3900,3900,0
|
|
20250107,133000,542450950,3900,3880,3900,3880,6242
|
|
20250107,132900,518149435,3880,3880,3880,3880,17
|
|
20250107,132800,518083475,3870,3880,3880,3870,138
|
|
20250107,132700,517548415,3880,3880,3880,3880,1
|
|
20250107,132600,517544535,3870,3875,3875,3870,542
|
|
20250107,132500,515444475,3875,3875,3875,3875,1
|
|
20250107,132400,515440600,3865,3865,3865,3865,38
|
|
20250107,132300,515293730,3870,3870,3870,3870,0
|
|
20250107,132200,515293730,3870,3870,3870,3870,0
|
|
20250107,132100,515293730,3870,3870,3870,3870,0
|
|
20250107,132000,515293730,3870,3870,3870,3870,1458
|
|
20250107,131900,509651270,3870,3870,3870,3870,0
|
|
20250107,131800,509651270,3870,3870,3870,3870,1546
|
|
20250107,131700,503668250,3870,3870,3870,3870,0
|
|
20250107,131600,503668250,3870,3870,3870,3870,0
|
|
20250107,131500,503668250,3870,3860,3870,3855,4028
|
|
20250107,131400,488136755,3875,3875,3875,3875,0
|
|
20250107,131300,488136755,3875,3875,3875,3875,0
|
|
20250107,131200,488136755,3875,3875,3875,3875,0
|
|
20250107,131100,488136755,3875,3875,3875,3875,0
|
|
20250107,131000,488136755,3875,3860,3875,3860,51
|
|
20250107,130900,487939880,3875,3875,3875,3875,114
|
|
20250107,130800,487498130,3870,3870,3870,3870,0
|
|
20250107,130700,487498130,3870,3870,3870,3870,0
|
|
20250107,130600,487498130,3870,3870,3870,3870,0
|
|
20250107,130500,487498130,3870,3870,3870,3870,328
|
|
20250107,130400,486228770,3870,3870,3870,3870,1
|
|
20250107,130300,486224900,3870,3865,3870,3865,85
|
|
20250107,130200,485896055,3865,3865,3865,3865,0
|
|
20250107,130100,485896055,3865,3865,3865,3865,0
|
|
20250107,130000,485896055,3865,3865,3865,3865,0
|
|
20250107,125900,485896055,3865,3865,3865,3865,0
|
|
20250107,125800,485896055,3865,3865,3865,3865,0
|
|
20250107,125700,485896055,3865,3865,3865,3865,0
|
|
20250107,125600,485896055,3865,3865,3865,3865,0
|
|
20250107,125500,485896055,3865,3865,3865,3865,648
|
|
20250107,125400,483391535,3860,3860,3860,3860,0
|
|
20250107,125300,483391535,3860,3855,3860,3855,273
|
|
20250107,125200,482337860,3850,3850,3850,3850,4
|
|
20250107,125100,482322460,3850,3850,3850,3850,0
|
|
20250107,125000,482322460,3850,3850,3850,3850,6
|
|
20250107,124900,482299360,3845,3845,3845,3845,4
|
|
20250107,124800,482283980,3845,3845,3845,3845,0
|
|
20250107,124700,482283980,3845,3845,3845,3845,0
|
|
20250107,124600,482283980,3845,3845,3845,3845,2
|
|
20250107,124500,482276290,3845,3845,3845,3845,6
|
|
20250107,124400,482253220,3845,3845,3845,3845,2
|
|
20250107,124300,482245530,3845,3845,3845,3845,2
|
|
20250107,124200,482237840,3855,3855,3855,3855,0
|
|
20250107,124100,482237840,3855,3855,3855,3855,1
|
|
20250107,124000,482233985,3845,3855,3855,3845,9000
|
|
20250107,123900,447600100,3855,3855,3855,3855,8
|
|
20250107,123800,447569260,3855,3855,3855,3855,0
|
|
20250107,123700,447569260,3855,3855,3855,3855,0
|
|
20250107,123600,447569260,3855,3855,3855,3855,0
|
|
20250107,123500,447569260,3855,3855,3855,3855,0
|
|
20250107,123400,447569260,3855,3855,3855,3855,2257
|
|
20250107,123300,438868525,3855,3855,3855,3855,0
|
|
20250107,123200,438868525,3855,3855,3855,3855,0
|
|
20250107,123100,438868525,3855,3855,3855,3855,0
|
|
20250107,123000,438868525,3855,3855,3855,3855,8
|
|
20250107,122900,438837685,3860,3860,3860,3860,0
|
|
20250107,122800,438837685,3860,3860,3860,3860,2
|
|
20250107,122700,438829965,3860,3860,3860,3860,0
|
|
20250107,122600,438829965,3860,3860,3860,3860,0
|
|
20250107,122500,438829965,3860,3860,3860,3860,0
|
|
20250107,122400,438829965,3860,3860,3860,3860,3
|
|
20250107,122300,438818385,3865,3865,3865,3865,0
|
|
20250107,122200,438818385,3865,3865,3865,3865,259
|
|
20250107,122100,437817350,3860,3860,3860,3860,0
|
|
20250107,122000,437817350,3860,3860,3860,3860,880
|
|
20250107,121900,434420550,3860,3860,3860,3860,0
|
|
20250107,121800,434420550,3860,3860,3860,3860,0
|
|
20250107,121700,434420550,3860,3860,3860,3860,0
|
|
20250107,121600,434420550,3860,3860,3860,3860,8
|
|
20250107,121500,434389670,3860,3860,3860,3860,50
|
|
20250107,121400,434196670,3860,3860,3860,3860,145
|
|
20250107,121300,433636970,3865,3865,3865,3865,3
|
|
20250107,121200,433625375,3865,3865,3865,3865,2
|
|
20250107,121100,433617645,3865,3865,3865,3865,0
|
|
20250107,121000,433617645,3865,3865,3865,3865,0
|
|
20250107,120900,433617645,3865,3865,3865,3865,54
|
|
20250107,120800,433408935,3865,3865,3865,3865,85
|
|
20250107,120700,433080410,3865,3865,3865,3865,0
|
|
20250107,120600,433080410,3865,3870,3870,3865,168
|
|
20250107,120500,432430940,3870,3870,3870,3870,115
|
|
20250107,120400,431985890,3865,3870,3870,3865,781
|
|
20250107,120300,428963920,3865,3865,3865,3865,459
|
|
20250107,120200,427189885,3860,3860,3860,3860,261
|
|
20250107,120100,426182425,3860,3860,3860,3860,17
|
|
20250107,120000,426116805,3860,3860,3860,3860,0
|
|
20250107,115900,426116805,3860,3860,3860,3860,0
|
|
20250107,115800,426116805,3860,3860,3860,3860,0
|
|
20250107,115700,426116805,3860,3860,3860,3860,0
|
|
20250107,115600,426116805,3860,3860,3860,3860,536
|
|
20250107,115500,424047845,3860,3860,3860,3860,0
|
|
20250107,115400,424047845,3860,3860,3860,3860,0
|
|
20250107,115300,424047845,3860,3860,3860,3860,508
|
|
20250107,115200,422086965,3860,3860,3860,3860,0
|
|
20250107,115100,422086965,3860,3860,3860,3860,38
|
|
20250107,115000,421940285,3860,3865,3865,3860,564
|
|
20250107,114900,419762885,3860,3860,3860,3860,0
|
|
20250107,114800,419762885,3860,3860,3860,3860,150
|
|
20250107,114700,419183885,3865,3865,3865,3865,351
|
|
20250107,114600,417827270,3860,3860,3860,3860,0
|
|
20250107,114500,417827270,3860,3860,3860,3860,0
|
|
20250107,114400,417827270,3860,3860,3860,3860,0
|
|
20250107,114300,417827270,3860,3860,3860,3860,91
|
|
20250107,114200,417476010,3860,3860,3860,3860,273
|
|
20250107,114100,416422230,3855,3855,3855,3855,0
|
|
20250107,114000,416422230,3855,3855,3855,3855,0
|
|
20250107,113900,416422230,3855,3850,3855,3850,918
|
|
20250107,113800,412883390,3855,3855,3855,3855,0
|
|
20250107,113700,412883390,3855,3855,3855,3855,0
|
|
20250107,113600,412883390,3855,3855,3855,3855,21
|
|
20250107,113500,412802435,3840,3860,3860,3840,4000
|
|
20250107,113400,397442400,3840,3840,3840,3840,0
|
|
20250107,113300,397442400,3840,3840,3840,3840,0
|
|
20250107,113200,397442400,3840,3840,3840,3840,2032
|
|
20250107,113100,389639520,3850,3850,3850,3850,485
|
|
20250107,113000,387772270,3855,3855,3855,3855,568
|
|
20250107,112900,385582630,3860,3860,3860,3860,77
|
|
20250107,112800,385285410,3855,3855,3855,3855,2403
|
|
20250107,112700,376021845,3855,3845,3855,3845,505
|
|
20250107,112600,374076395,3840,3840,3840,3840,100
|
|
20250107,112500,373692395,3845,3850,3850,3845,1035
|
|
20250107,112400,369712645,3840,3845,3845,3840,304
|
|
20250107,112300,368545245,3845,3845,3845,3845,0
|
|
20250107,112200,368545245,3845,3850,3850,3845,3408
|
|
20250107,112100,355438865,3850,3850,3850,3850,0
|
|
20250107,112000,355438865,3850,3855,3855,3850,2299
|
|
20250107,111900,346587710,3860,3865,3865,3860,2
|
|
20250107,111800,346579985,3865,3865,3865,3865,133
|
|
20250107,111700,346065940,3870,3870,3870,3870,0
|
|
20250107,111600,346065940,3870,3870,3870,3870,0
|
|
20250107,111500,346065940,3870,3870,3870,3870,0
|
|
20250107,111400,346065940,3870,3870,3870,3870,0
|
|
20250107,111300,346065940,3870,3870,3870,3870,1002
|
|
20250107,111200,342188200,3870,3850,3870,3850,162
|
|
20250107,111100,341564245,3870,3870,3870,3870,0
|
|
20250107,111000,341564245,3870,3870,3870,3870,2
|
|
20250107,110900,341556505,3850,3860,3860,3850,2127
|
|
20250107,110800,333347555,3850,3860,3860,3850,3436
|
|
20250107,110700,320099255,3865,3865,3865,3865,2000
|
|
20250107,110600,312369255,3865,3865,3865,3865,1000
|
|
20250107,110500,308504255,3865,3865,3865,3865,0
|
|
20250107,110400,308504255,3865,3865,3865,3865,0
|
|
20250107,110300,308504255,3865,3865,3865,3865,10
|
|
20250107,110200,308465605,3860,3870,3870,3860,262
|
|
20250107,110100,307453065,3865,3865,3865,3865,96
|
|
20250107,110000,307082025,3865,3875,3875,3865,1267
|
|
20250107,105900,302176400,3870,3870,3870,3870,861
|
|
20250107,105800,298844330,3860,3875,3875,3860,394
|
|
20250107,105700,297323400,3880,3880,3880,3880,0
|
|
20250107,105600,297323400,3880,3860,3880,3860,261
|
|
20250107,105500,296315920,3860,3875,3875,3860,1806
|
|
20250107,105400,289339310,3865,3850,3865,3850,2879
|
|
20250107,105300,278249715,3850,3880,3880,3850,12963
|
|
20250107,105200,228237580,3885,3885,3885,3885,130
|
|
20250107,105100,227732530,3885,3885,3885,3885,2
|
|
20250107,105000,227724760,3885,3890,3895,3875,12846
|
|
20250107,104900,177849125,3890,3895,3895,3890,664
|
|
20250107,104800,175262885,3895,3895,3895,3895,889
|
|
20250107,104700,171800230,3895,3895,3895,3895,0
|
|
20250107,104600,171800230,3895,3895,3895,3895,8
|
|
20250107,104500,171769070,3910,3910,3910,3910,0
|
|
20250107,104400,171769070,3910,3910,3910,3910,1
|
|
20250107,104300,171765160,3895,3895,3895,3895,0
|
|
20250107,104200,171765160,3895,3900,3900,3895,3050
|
|
20250107,104100,159879635,3900,3900,3900,3900,8
|
|
20250107,104000,159848435,3905,3905,3905,3905,0
|
|
20250107,103900,159848435,3905,3905,3905,3905,0
|
|
20250107,103800,159848435,3905,3905,3905,3905,0
|
|
20250107,103700,159848435,3905,3910,3910,3905,37
|
|
20250107,103600,159703775,3895,3895,3895,3895,0
|
|
20250107,103500,159703775,3895,3895,3895,3895,0
|
|
20250107,103400,159703775,3895,3895,3895,3895,8
|
|
20250107,103300,159672615,3895,3895,3895,3895,5
|
|
20250107,103200,159653140,3910,3910,3910,3910,1
|
|
20250107,103100,159649230,3895,3895,3895,3895,8
|
|
20250107,103000,159618070,3910,3895,3910,3895,41
|
|
20250107,102900,159458360,3895,3895,3895,3895,0
|
|
20250107,102800,159458360,3895,3900,3900,3895,2000
|
|
20250107,102700,151667030,3900,3900,3900,3900,8
|
|
20250107,102600,151635830,3900,3900,3900,3900,0
|
|
20250107,102500,151635830,3900,3900,3900,3900,0
|
|
20250107,102400,151635830,3900,3900,3900,3900,8
|
|
20250107,102300,151604630,3910,3910,3910,3910,0
|
|
20250107,102200,151604630,3910,3910,3910,3910,0
|
|
20250107,102100,151604630,3910,3910,3910,3910,56
|
|
20250107,102000,151385670,3900,3900,3900,3900,0
|
|
20250107,101900,151385670,3900,3900,3900,3900,0
|
|
20250107,101800,151385670,3900,3910,3910,3900,40
|
|
20250107,101700,151229350,3910,3910,3910,3910,1
|
|
20250107,101600,151225440,3900,3900,3900,3900,0
|
|
20250107,101500,151225440,3900,3900,3900,3900,21
|
|
20250107,101400,151143540,3895,3895,3895,3895,0
|
|
20250107,101300,151143540,3895,3895,3895,3895,0
|
|
20250107,101200,151143540,3895,3895,3895,3895,8
|
|
20250107,101100,151112380,3910,3910,3910,3910,0
|
|
20250107,101000,151112380,3910,3910,3910,3910,0
|
|
20250107,100900,151112380,3910,3910,3910,3910,68
|
|
20250107,100800,150846500,3910,3910,3910,3910,0
|
|
20250107,100700,150846500,3910,3895,3910,3895,1006
|
|
20250107,100600,146928040,3905,3905,3905,3905,0
|
|
20250107,100500,146928040,3905,3900,3905,3895,159
|
|
20250107,100400,146307975,3900,3900,3900,3900,297
|
|
20250107,100300,145149675,3915,3915,3915,3915,0
|
|
20250107,100200,145149675,3915,3915,3915,3915,22
|
|
20250107,100100,145063545,3900,3900,3900,3900,0
|
|
20250107,100000,145063545,3900,3900,3900,3900,0
|
|
20250107,095900,145063545,3900,3900,3900,3900,1397
|
|
20250107,095800,139615245,3905,3905,3905,3905,300
|
|
20250107,095700,138443745,3905,3905,3905,3905,0
|
|
20250107,095600,138443745,3905,3905,3905,3905,8
|
|
20250107,095500,138412505,3905,3905,3905,3905,500
|
|
20250107,095400,136460005,3905,3905,3905,3905,0
|
|
20250107,095300,136460005,3905,3910,3910,3905,1577
|
|
20250107,095200,130293975,3910,3910,3910,3910,0
|
|
20250107,095100,130293975,3910,3910,3910,3910,8
|
|
20250107,095000,130262695,3910,3910,3910,3910,340
|
|
20250107,094900,128933295,3905,3905,3905,3905,8
|
|
20250107,094800,128902055,3910,3910,3910,3910,0
|
|
20250107,094700,128902055,3910,3910,3910,3910,10
|
|
20250107,094600,128862955,3905,3905,3905,3905,8
|
|
20250107,094500,128831715,3920,3920,3920,3920,0
|
|
20250107,094400,128831715,3920,3905,3920,3905,30
|
|
20250107,094300,128714235,3920,3920,3920,3920,1
|
|
20250107,094200,128710315,3905,3920,3920,3905,1003
|
|
20250107,094100,124793555,3920,3920,3920,3920,2
|
|
20250107,094000,124785715,3920,3920,3920,3920,0
|
|
20250107,093900,124785715,3920,3915,3920,3915,1000
|
|
20250107,093800,120865740,3905,3905,3905,3905,1
|
|
20250107,093700,120861835,3905,3905,3905,3905,233
|
|
20250107,093600,119951970,3910,3910,3910,3910,3
|
|
20250107,093500,119940240,3915,3915,3915,3915,2
|
|
20250107,093400,119932410,3915,3920,3920,3915,201
|
|
20250107,093300,119144495,3915,3915,3915,3915,0
|
|
20250107,093200,119144495,3915,3915,3915,3915,39
|
|
20250107,093100,118991810,3925,3925,3925,3920,132
|
|
20250107,093000,118474360,3925,3925,3930,3925,1880
|
|
20250107,092900,111086135,3925,3925,3925,3925,53
|
|
20250107,092800,110878110,3920,3920,3920,3920,2755
|
|
20250107,092700,100078510,3920,3920,3920,3920,192
|
|
20250107,092600,99325870,3920,3920,3920,3920,53
|
|
20250107,092500,99118110,3925,3925,3925,3925,0
|
|
20250107,092400,99118110,3925,3925,3925,3925,0
|
|
20250107,092300,99118110,3925,3925,3925,3925,414
|
|
20250107,092200,97493160,3925,3925,3925,3925,714
|
|
20250107,092100,94690710,3925,3925,3925,3925,0
|
|
20250107,092000,94690710,3925,3925,3930,3925,1991
|
|
20250107,091900,86873475,3920,3915,3920,3915,659
|
|
20250107,091800,84290960,3915,3900,3915,3895,2396
|
|
20250107,091700,74947345,3900,3900,3900,3900,0
|
|
20250107,091600,74947345,3900,3920,3920,3900,517
|
|
20250107,091500,72930345,3900,3900,3900,3900,0
|
|
20250107,091400,72930345,3900,3895,3900,3895,1442
|
|
20250107,091300,67306550,3895,3895,3895,3890,3123
|
|
20250107,091200,55142515,3900,3900,3900,3900,1698
|
|
20250107,091100,48520315,3900,3920,3920,3900,5283
|
|
20250107,091000,27899495,3920,3925,3925,3920,672
|
|
20250107,090900,25265250,3935,3930,3935,3920,261
|
|
20250107,090800,24239305,3925,3925,3925,3925,101
|
|
20250107,090700,23842880,3925,3925,3925,3925,1
|
|
20250107,090600,23838955,3940,3930,3940,3930,1000
|
|
20250107,090500,19902870,3930,3930,3930,3930,39
|
|
20250107,090400,19749600,3900,3900,3900,3900,0
|
|
20250107,090300,19749600,3900,3900,3900,3900,0
|
|
20250107,090200,19749600,3900,3900,3900,3900,0
|
|
20250107,090100,19749600,3900,3900,3900,3900,0
|
|
20250107,090000,19749600,3900,3900,3900,3900,5064
|