644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194100,906016915,3865,3865,3865,3865,4403
|
|
20250108,194000,906016915,3865,3865,3865,3865,0
|
|
20250108,193900,906016915,3865,3865,3865,3865,0
|
|
20250108,193800,906016915,3865,3865,3865,3865,0
|
|
20250108,193700,906016915,3865,3865,3865,3865,0
|
|
20250108,193600,906016915,3865,3865,3865,3865,0
|
|
20250108,193500,906016915,3865,3865,3865,3865,0
|
|
20250108,193400,906016915,3865,3865,3865,3865,0
|
|
20250108,193300,906016915,3865,3865,3865,3865,0
|
|
20250108,193200,906016915,3865,3865,3865,3865,0
|
|
20250108,193100,906016915,3865,3865,3865,3865,0
|
|
20250108,193000,906016915,3865,3865,3865,3865,0
|
|
20250108,192900,906016915,3865,3865,3865,3865,0
|
|
20250108,192800,906016915,3865,3865,3865,3865,0
|
|
20250108,192700,906016915,3865,3865,3865,3865,0
|
|
20250108,192600,906016915,3865,3865,3865,3865,0
|
|
20250108,192500,906016915,3865,3865,3865,3865,0
|
|
20250108,192400,906016915,3865,3865,3865,3865,0
|
|
20250108,192300,906016915,3865,3865,3865,3865,0
|
|
20250108,192200,906016915,3865,3865,3865,3865,0
|
|
20250108,192100,906016915,3865,3865,3865,3865,0
|
|
20250108,192000,906016915,3865,3865,3865,3865,0
|
|
20250108,191900,906016915,3865,3865,3865,3865,0
|
|
20250108,191800,906016915,3865,3865,3865,3865,0
|
|
20250108,191700,906016915,3865,3865,3865,3865,0
|
|
20250108,191600,906016915,3865,3865,3865,3865,0
|
|
20250108,191500,906016915,3865,3865,3865,3865,0
|
|
20250108,191400,906016915,3865,3865,3865,3865,0
|
|
20250108,191300,906016915,3865,3865,3865,3865,0
|
|
20250108,191200,906016915,3865,3865,3865,3865,0
|
|
20250108,191100,906016915,3865,3865,3865,3865,4403
|
|
20250108,191000,906016915,3865,3865,3865,3865,0
|
|
20250108,190900,906016915,3865,3865,3865,3865,0
|
|
20250108,190800,906016915,3865,3865,3865,3865,0
|
|
20250108,190700,906016915,3865,3865,3865,3865,0
|
|
20250108,190600,906016915,3865,3865,3865,3865,0
|
|
20250108,190500,906016915,3865,3865,3865,3865,0
|
|
20250108,190400,906016915,3865,3865,3865,3865,0
|
|
20250108,190300,906016915,3865,3865,3865,3865,0
|
|
20250108,190200,906016915,3865,3865,3865,3865,0
|
|
20250108,190100,906016915,3865,3865,3865,3865,0
|
|
20250108,190000,906016915,3865,3865,3865,3865,0
|
|
20250108,185900,906016915,3865,3865,3865,3865,0
|
|
20250108,185800,906016915,3865,3865,3865,3865,0
|
|
20250108,185700,906016915,3865,3865,3865,3865,0
|
|
20250108,185600,906016915,3865,3865,3865,3865,0
|
|
20250108,185500,906016915,3865,3865,3865,3865,0
|
|
20250108,185400,906016915,3865,3865,3865,3865,0
|
|
20250108,185300,906016915,3865,3865,3865,3865,0
|
|
20250108,185200,906016915,3865,3865,3865,3865,0
|
|
20250108,185100,906016915,3865,3865,3865,3865,0
|
|
20250108,185000,906016915,3865,3865,3865,3865,0
|
|
20250108,184900,906016915,3865,3865,3865,3865,0
|
|
20250108,184800,906016915,3865,3865,3865,3865,0
|
|
20250108,184700,906016915,3865,3865,3865,3865,0
|
|
20250108,184600,906016915,3865,3865,3865,3865,0
|
|
20250108,184500,906016915,3865,3865,3865,3865,0
|
|
20250108,184400,906016915,3865,3865,3865,3865,0
|
|
20250108,184300,906016915,3865,3865,3865,3865,0
|
|
20250108,184200,906016915,3865,3865,3865,3865,0
|
|
20250108,184100,906016915,3865,3865,3865,3865,4403
|
|
20250108,184000,906016915,3865,3865,3865,3865,0
|
|
20250108,183900,906016915,3865,3865,3865,3865,0
|
|
20250108,183800,906016915,3865,3865,3865,3865,0
|
|
20250108,183700,906016915,3865,3865,3865,3865,0
|
|
20250108,183600,906016915,3865,3865,3865,3865,0
|
|
20250108,183500,906016915,3865,3865,3865,3865,0
|
|
20250108,183400,906016915,3865,3865,3865,3865,0
|
|
20250108,183300,906016915,3865,3865,3865,3865,0
|
|
20250108,183200,906016915,3865,3865,3865,3865,0
|
|
20250108,183100,906016915,3865,3865,3865,3865,0
|
|
20250108,183000,906016915,3865,3865,3865,3865,0
|
|
20250108,182900,906016915,3865,3865,3865,3865,0
|
|
20250108,182800,906016915,3865,3865,3865,3865,0
|
|
20250108,182700,906016915,3865,3865,3865,3865,0
|
|
20250108,182600,906016915,3865,3865,3865,3865,0
|
|
20250108,182500,906016915,3865,3865,3865,3865,0
|
|
20250108,182400,906016915,3865,3865,3865,3865,0
|
|
20250108,182300,906016915,3865,3865,3865,3865,0
|
|
20250108,182200,906016915,3865,3865,3865,3865,0
|
|
20250108,182100,906016915,3865,3865,3865,3865,0
|
|
20250108,182000,906016915,3865,3865,3865,3865,0
|
|
20250108,181900,906016915,3865,3865,3865,3865,0
|
|
20250108,181800,906016915,3865,3865,3865,3865,0
|
|
20250108,181700,906016915,3865,3865,3865,3865,0
|
|
20250108,181600,906016915,3865,3865,3865,3865,0
|
|
20250108,181500,906016915,3865,3865,3865,3865,0
|
|
20250108,181400,906016915,3865,3865,3865,3865,0
|
|
20250108,181300,906016915,3865,3865,3865,3865,0
|
|
20250108,181200,906016915,3865,3865,3865,3865,0
|
|
20250108,181100,906016915,3865,3865,3865,3865,4403
|
|
20250108,181000,906016915,3865,3865,3865,3865,0
|
|
20250108,180900,906016915,3865,3865,3865,3865,0
|
|
20250108,180800,906016915,3865,3865,3865,3865,0
|
|
20250108,180700,906016915,3865,3865,3865,3865,0
|
|
20250108,180600,906016915,3865,3865,3865,3865,0
|
|
20250108,180500,906016915,3865,3865,3865,3865,0
|
|
20250108,180400,906016915,3865,3865,3865,3865,0
|
|
20250108,180300,906016915,3865,3865,3865,3865,0
|
|
20250108,180200,906016915,3865,3865,3865,3865,0
|
|
20250108,180100,906016915,3865,3865,3865,3865,0
|
|
20250108,180000,906016915,3865,3865,3865,3865,0
|
|
20250108,175900,906016915,3865,3865,3865,3865,0
|
|
20250108,175800,906016915,3865,3865,3865,3865,0
|
|
20250108,175700,906016915,3865,3865,3865,3865,0
|
|
20250108,175600,906016915,3865,3865,3865,3865,0
|
|
20250108,175500,906016915,3865,3865,3865,3865,0
|
|
20250108,175400,906016915,3865,3865,3865,3865,0
|
|
20250108,175300,906016915,3865,3865,3865,3865,0
|
|
20250108,175200,906016915,3865,3865,3865,3865,0
|
|
20250108,175100,906016915,3865,3865,3865,3865,0
|
|
20250108,175000,906016915,3865,3865,3865,3865,0
|
|
20250108,174900,906016915,3865,3865,3865,3865,0
|
|
20250108,174800,906016915,3865,3865,3865,3865,0
|
|
20250108,174700,906016915,3865,3865,3865,3865,0
|
|
20250108,174600,906016915,3865,3865,3865,3865,0
|
|
20250108,174500,906016915,3865,3865,3865,3865,0
|
|
20250108,174400,906016915,3865,3865,3865,3865,0
|
|
20250108,174300,906016915,3865,3865,3865,3865,0
|
|
20250108,174200,906016915,3865,3865,3865,3865,0
|
|
20250108,174100,906016915,3865,3865,3865,3865,4403
|
|
20250108,174000,906016915,3865,3865,3865,3865,0
|
|
20250108,173900,906016915,3865,3865,3865,3865,0
|
|
20250108,173800,906016915,3865,3865,3865,3865,0
|
|
20250108,173700,906016915,3865,3865,3865,3865,0
|
|
20250108,173600,906016915,3865,3865,3865,3865,0
|
|
20250108,173500,906016915,3865,3865,3865,3865,0
|
|
20250108,173400,906016915,3865,3865,3865,3865,0
|
|
20250108,173300,906016915,3865,3865,3865,3865,0
|
|
20250108,173200,906016915,3865,3865,3865,3865,0
|
|
20250108,173100,906016915,3865,3865,3865,3865,0
|
|
20250108,173000,906016915,3865,3865,3865,3865,0
|
|
20250108,172900,906016915,3865,3865,3865,3865,0
|
|
20250108,172800,906016915,3865,3865,3865,3865,0
|
|
20250108,172700,906016915,3865,3865,3865,3865,0
|
|
20250108,172600,906016915,3865,3865,3865,3865,0
|
|
20250108,172500,906016915,3865,3865,3865,3865,0
|
|
20250108,172400,906016915,3865,3865,3865,3865,0
|
|
20250108,172300,906016915,3865,3865,3865,3865,0
|
|
20250108,172200,906016915,3865,3865,3865,3865,0
|
|
20250108,172100,906016915,3865,3865,3865,3865,0
|
|
20250108,172000,906016915,3865,3865,3865,3865,0
|
|
20250108,171900,906016915,3865,3865,3865,3865,0
|
|
20250108,171800,906016915,3865,3865,3865,3865,0
|
|
20250108,171700,906016915,3865,3865,3865,3865,0
|
|
20250108,171600,906016915,3865,3865,3865,3865,0
|
|
20250108,171500,906016915,3865,3865,3865,3865,0
|
|
20250108,171400,906016915,3865,3865,3865,3865,0
|
|
20250108,171300,906016915,3865,3865,3865,3865,0
|
|
20250108,171200,906016915,3865,3865,3865,3865,0
|
|
20250108,171100,906016915,3865,3865,3865,3865,4403
|
|
20250108,171000,906016915,3865,3865,3865,3865,0
|
|
20250108,170900,906016915,3865,3865,3865,3865,0
|
|
20250108,170800,906016915,3865,3865,3865,3865,0
|
|
20250108,170700,906016915,3865,3865,3865,3865,0
|
|
20250108,170600,906016915,3865,3865,3865,3865,0
|
|
20250108,170500,906016915,3865,3865,3865,3865,0
|
|
20250108,170400,906016915,3865,3865,3865,3865,0
|
|
20250108,170300,906016915,3865,3865,3865,3865,0
|
|
20250108,170200,906016915,3865,3865,3865,3865,0
|
|
20250108,170100,906016915,3865,3865,3865,3865,0
|
|
20250108,170000,906016915,3865,3865,3865,3865,0
|
|
20250108,165900,906016915,3865,3865,3865,3865,0
|
|
20250108,165800,906016915,3865,3865,3865,3865,0
|
|
20250108,165700,906016915,3865,3865,3865,3865,0
|
|
20250108,165600,906016915,3865,3865,3865,3865,0
|
|
20250108,165500,906016915,3865,3865,3865,3865,0
|
|
20250108,165400,906016915,3865,3865,3865,3865,0
|
|
20250108,165300,906016915,3865,3865,3865,3865,0
|
|
20250108,165200,906016915,3865,3865,3865,3865,0
|
|
20250108,165100,906016915,3865,3865,3865,3865,0
|
|
20250108,165000,906016915,3865,3865,3865,3865,0
|
|
20250108,164900,906016915,3865,3865,3865,3865,0
|
|
20250108,164800,906016915,3865,3865,3865,3865,0
|
|
20250108,164700,906016915,3865,3865,3865,3865,0
|
|
20250108,164600,906016915,3865,3865,3865,3865,0
|
|
20250108,164500,906016915,3865,3865,3865,3865,0
|
|
20250108,164400,906016915,3865,3865,3865,3865,0
|
|
20250108,164300,906016915,3865,3865,3865,3865,0
|
|
20250108,164200,906016915,3865,3865,3865,3865,0
|
|
20250108,164100,906016915,3865,3865,3865,3865,4403
|
|
20250108,164000,906016915,3865,3865,3865,3865,0
|
|
20250108,163900,906016915,3865,3865,3865,3865,0
|
|
20250108,163800,906016915,3865,3865,3865,3865,0
|
|
20250108,163700,906016915,3865,3865,3865,3865,0
|
|
20250108,163600,906016915,3865,3865,3865,3865,0
|
|
20250108,163500,906016915,3865,3865,3865,3865,0
|
|
20250108,163400,906016915,3865,3865,3865,3865,0
|
|
20250108,163300,906016915,3865,3865,3865,3865,0
|
|
20250108,163200,906016915,3865,3865,3865,3865,0
|
|
20250108,163100,906016915,3865,3865,3865,3865,0
|
|
20250108,163000,906016915,3865,3865,3865,3865,0
|
|
20250108,162900,906016915,3865,3865,3865,3865,0
|
|
20250108,162800,906016915,3865,3865,3865,3865,0
|
|
20250108,162700,906016915,3865,3865,3865,3865,0
|
|
20250108,162600,906016915,3865,3865,3865,3865,0
|
|
20250108,162500,906016915,3865,3865,3865,3865,0
|
|
20250108,162400,906016915,3865,3865,3865,3865,0
|
|
20250108,162300,906016915,3865,3865,3865,3865,0
|
|
20250108,162200,906016915,3865,3865,3865,3865,0
|
|
20250108,162100,906016915,3865,3865,3865,3865,0
|
|
20250108,162000,906016915,3865,3865,3865,3865,0
|
|
20250108,161900,906016915,3865,3865,3865,3865,0
|
|
20250108,161800,906016915,3865,3865,3865,3865,0
|
|
20250108,161700,906016915,3865,3865,3865,3865,0
|
|
20250108,161600,906016915,3865,3865,3865,3865,0
|
|
20250108,161500,906016915,3865,3865,3865,3865,0
|
|
20250108,161400,906016915,3865,3865,3865,3865,0
|
|
20250108,161300,906016915,3865,3865,3865,3865,0
|
|
20250108,161200,906016915,3865,3865,3865,3865,0
|
|
20250108,161100,906016915,3865,3865,3865,3865,4403
|
|
20250108,161000,906016915,3865,3865,3865,3865,0
|
|
20250108,160900,906016915,3865,3865,3865,3865,0
|
|
20250108,160800,906016915,3865,3865,3865,3865,0
|
|
20250108,160700,906016915,3865,3865,3865,3865,0
|
|
20250108,160600,906016915,3865,3865,3865,3865,0
|
|
20250108,160500,906016915,3865,3865,3865,3865,0
|
|
20250108,160400,906016915,3865,3865,3865,3865,0
|
|
20250108,160300,906016915,3865,3865,3865,3865,0
|
|
20250108,160200,906016915,3865,3865,3865,3865,0
|
|
20250108,160100,906016915,3865,3865,3865,3865,0
|
|
20250108,160000,906016915,3865,3865,3865,3865,0
|
|
20250108,155900,906016915,3865,3865,3865,3865,0
|
|
20250108,155800,906016915,3865,3865,3865,3865,0
|
|
20250108,155700,906016915,3865,3865,3865,3865,0
|
|
20250108,155600,906016915,3865,3865,3865,3865,0
|
|
20250108,155500,906016915,3865,3865,3865,3865,0
|
|
20250108,155400,906016915,3865,3865,3865,3865,0
|
|
20250108,155300,906016915,3865,3865,3865,3865,0
|
|
20250108,155200,906016915,3865,3865,3865,3865,0
|
|
20250108,155100,906016915,3865,3865,3865,3865,0
|
|
20250108,155000,906016915,3865,3865,3865,3865,0
|
|
20250108,154900,906016915,3865,3865,3865,3865,0
|
|
20250108,154800,906016915,3865,3865,3865,3865,0
|
|
20250108,154700,906016915,3865,3865,3865,3865,0
|
|
20250108,154600,906016915,3865,3865,3865,3865,0
|
|
20250108,154500,906016915,3865,3865,3865,3865,0
|
|
20250108,154400,906016915,3865,3865,3865,3865,0
|
|
20250108,154300,906016915,3865,3865,3865,3865,0
|
|
20250108,154200,906016915,3865,3865,3865,3865,0
|
|
20250108,154100,906016915,3865,3865,3865,3865,4403
|
|
20250108,154000,906016915,3865,3865,3865,3865,0
|
|
20250108,153900,906016915,3865,3865,3865,3865,0
|
|
20250108,153800,906016915,3865,3865,3865,3865,0
|
|
20250108,153700,906016915,3865,3865,3865,3865,0
|
|
20250108,153600,906016915,3865,3865,3865,3865,0
|
|
20250108,153500,906016915,3865,3865,3865,3865,0
|
|
20250108,153400,906016915,3865,3865,3865,3865,0
|
|
20250108,153300,906016915,3865,3865,3865,3865,0
|
|
20250108,153200,906016915,3865,3865,3865,3865,0
|
|
20250108,153100,906016915,3865,3865,3865,3865,0
|
|
20250108,153000,906016915,3865,3865,3865,3865,4403
|
|
20250108,152900,888999320,3865,3865,3865,3865,0
|
|
20250108,152800,888999320,3865,3865,3865,3865,0
|
|
20250108,152700,888999320,3865,3865,3865,3865,0
|
|
20250108,152600,888999320,3865,3865,3865,3865,0
|
|
20250108,152500,888999320,3865,3865,3865,3865,0
|
|
20250108,152400,888999320,3865,3865,3865,3865,0
|
|
20250108,152300,888999320,3865,3865,3865,3865,0
|
|
20250108,152200,888999320,3865,3865,3865,3865,0
|
|
20250108,152100,888999320,3865,3865,3865,3865,0
|
|
20250108,152000,888999320,3865,3865,3865,3865,0
|
|
20250108,151900,888999320,3865,3875,3875,3865,121
|
|
20250108,151800,888530475,3875,3865,3875,3865,334
|
|
20250108,151700,887238180,3875,3875,3875,3875,73
|
|
20250108,151600,886955305,3875,3870,3875,3870,276
|
|
20250108,151500,885887175,3875,3870,3875,3865,636
|
|
20250108,151400,883427510,3870,3870,3870,3870,0
|
|
20250108,151300,883427510,3870,3870,3870,3870,0
|
|
20250108,151200,883427510,3870,3875,3875,3870,126
|
|
20250108,151100,882939400,3875,3875,3875,3875,0
|
|
20250108,151000,882939400,3875,3875,3875,3875,2
|
|
20250108,150900,882931650,3875,3875,3875,3875,0
|
|
20250108,150800,882931650,3875,3875,3875,3875,0
|
|
20250108,150700,882931650,3875,3875,3875,3875,0
|
|
20250108,150600,882931650,3875,3875,3875,3875,4
|
|
20250108,150500,882916150,3880,3880,3880,3880,0
|
|
20250108,150400,882916150,3880,3865,3880,3865,903
|
|
20250108,150300,879426010,3865,3880,3880,3865,506
|
|
20250108,150200,877467745,3865,3865,3865,3865,1000
|
|
20250108,150100,873602745,3865,3865,3865,3865,100
|
|
20250108,150000,873216245,3865,3865,3865,3865,0
|
|
20250108,145900,873216245,3865,3870,3870,3865,4000
|
|
20250108,145800,857752740,3875,3875,3875,3875,2868
|
|
20250108,145700,846639240,3875,3875,3875,3875,100
|
|
20250108,145600,846251740,3870,3870,3870,3870,295
|
|
20250108,145500,845110090,3870,3870,3870,3870,236
|
|
20250108,145400,844196770,3870,3870,3870,3870,0
|
|
20250108,145300,844196770,3870,3870,3870,3870,259
|
|
20250108,145200,843194440,3875,3870,3875,3870,38
|
|
20250108,145100,843047375,3870,3870,3870,3870,713
|
|
20250108,145000,840288065,3870,3870,3870,3870,0
|
|
20250108,144900,840288065,3870,3870,3870,3870,0
|
|
20250108,144800,840288065,3870,3870,3870,3870,10
|
|
20250108,144700,840249365,3870,3870,3870,3870,276
|
|
20250108,144600,839181245,3870,3870,3870,3870,0
|
|
20250108,144500,839181245,3870,3875,3875,3870,4540
|
|
20250108,144400,821605000,3875,3875,3875,3875,0
|
|
20250108,144300,821605000,3875,3880,3880,3875,1416
|
|
20250108,144200,816115750,3885,3885,3885,3885,32
|
|
20250108,144100,815991430,3885,3880,3885,3880,1305
|
|
20250108,144000,810928005,3890,3890,3890,3890,0
|
|
20250108,143900,810928005,3890,3890,3890,3890,838
|
|
20250108,143800,807668185,3890,3880,3890,3880,1162
|
|
20250108,143700,803158005,3895,3895,3895,3895,0
|
|
20250108,143600,803158005,3895,3895,3895,3895,90
|
|
20250108,143500,802807455,3890,3890,3890,3890,0
|
|
20250108,143400,802807455,3890,3890,3890,3890,50
|
|
20250108,143300,802612955,3895,3895,3895,3895,0
|
|
20250108,143200,802612955,3895,3895,3895,3895,0
|
|
20250108,143100,802612955,3895,3895,3895,3895,0
|
|
20250108,143000,802612955,3895,3895,3895,3895,1
|
|
20250108,142900,802609060,3895,3895,3895,3895,19
|
|
20250108,142800,802535055,3900,3900,3900,3900,0
|
|
20250108,142700,802535055,3900,3900,3900,3900,0
|
|
20250108,142600,802535055,3900,3900,3900,3900,0
|
|
20250108,142500,802535055,3900,3900,3900,3900,97
|
|
20250108,142400,802156755,3900,3900,3900,3900,1
|
|
20250108,142300,802152855,3900,3900,3900,3900,0
|
|
20250108,142200,802152855,3900,3900,3900,3900,0
|
|
20250108,142100,802152855,3900,3900,3900,3900,0
|
|
20250108,142000,802152855,3900,3895,3900,3895,16
|
|
20250108,141900,802090485,3880,3880,3880,3880,0
|
|
20250108,141800,802090485,3880,3880,3880,3880,0
|
|
20250108,141700,802090485,3880,3880,3880,3880,0
|
|
20250108,141600,802090485,3880,3880,3880,3880,0
|
|
20250108,141500,802090485,3880,3880,3880,3880,1
|
|
20250108,141400,802086605,3905,3905,3905,3905,0
|
|
20250108,141300,802086605,3905,3905,3905,3905,0
|
|
20250108,141200,802086605,3905,3885,3905,3880,1525
|
|
20250108,141100,796163380,3885,3885,3885,3885,300
|
|
20250108,141000,794997880,3885,3885,3885,3885,561
|
|
20250108,140900,792818395,3900,3900,3900,3900,200
|
|
20250108,140800,792038395,3900,3900,3900,3900,10
|
|
20250108,140700,791999395,3900,3900,3900,3900,0
|
|
20250108,140600,791999395,3900,3900,3915,3900,573
|
|
20250108,140500,789761470,3895,3895,3895,3895,52
|
|
20250108,140400,789558930,3885,3885,3885,3885,0
|
|
20250108,140300,789558930,3885,3885,3885,3885,0
|
|
20250108,140200,789558930,3885,3885,3885,3885,100
|
|
20250108,140100,789170430,3895,3895,3895,3895,1
|
|
20250108,140000,789166535,3895,3895,3895,3895,0
|
|
20250108,135900,789166535,3895,3890,3895,3890,1803
|
|
20250108,135800,782147420,3885,3885,3885,3885,3076
|
|
20250108,135700,770197160,3885,3885,3885,3885,108
|
|
20250108,135600,769777580,3865,3865,3865,3865,0
|
|
20250108,135500,769777580,3865,3865,3865,3865,4
|
|
20250108,135400,769762120,3885,3885,3885,3885,58
|
|
20250108,135300,769536790,3865,3865,3865,3865,0
|
|
20250108,135200,769536790,3865,3870,3870,3865,1093
|
|
20250108,135100,765311670,3895,3895,3895,3895,104
|
|
20250108,135000,764906590,3895,3895,3895,3895,0
|
|
20250108,134900,764906590,3895,3895,3895,3895,0
|
|
20250108,134800,764906590,3895,3895,3895,3895,53
|
|
20250108,134700,764700155,3895,3895,3895,3895,0
|
|
20250108,134600,764700155,3895,3895,3895,3895,0
|
|
20250108,134500,764700155,3895,3895,3895,3895,800
|
|
20250108,134400,761584155,3890,3885,3890,3885,703
|
|
20250108,134300,758849560,3880,3880,3880,3880,0
|
|
20250108,134200,758849560,3880,3880,3880,3880,3
|
|
20250108,134100,758837920,3875,3875,3875,3875,2209
|
|
20250108,134000,750278045,3875,3875,3875,3875,4777
|
|
20250108,133900,731767170,3875,3875,3875,3875,1650
|
|
20250108,133800,725373420,3870,3870,3870,3870,10
|
|
20250108,133700,725334720,3870,3870,3870,3870,0
|
|
20250108,133600,725334720,3870,3870,3870,3870,0
|
|
20250108,133500,725334720,3870,3865,3870,3865,100
|
|
20250108,133400,724948035,3870,3870,3870,3870,5
|
|
20250108,133300,724928685,3865,3865,3865,3865,500
|
|
20250108,133200,722996185,3870,3875,3875,3870,464
|
|
20250108,133100,721200455,3875,3875,3875,3875,0
|
|
20250108,133000,721200455,3875,3865,3875,3865,218
|
|
20250108,132900,720356800,3865,3865,3865,3865,0
|
|
20250108,132800,720356800,3865,3865,3865,3865,28
|
|
20250108,132700,720248580,3865,3865,3865,3865,500
|
|
20250108,132600,718316080,3865,3865,3865,3865,0
|
|
20250108,132500,718316080,3865,3865,3865,3865,307
|
|
20250108,132400,717129525,3860,3860,3860,3860,82
|
|
20250108,132300,716813005,3865,3875,3875,3865,1799
|
|
20250108,132200,709850880,3885,3885,3885,3885,2
|
|
20250108,132100,709843110,3875,3885,3885,3875,135
|
|
20250108,132000,709319005,3885,3885,3885,3885,0
|
|
20250108,131900,709319005,3885,3880,3885,3880,40
|
|
20250108,131800,709163680,3875,3875,3875,3875,0
|
|
20250108,131700,709163680,3875,3875,3875,3875,0
|
|
20250108,131600,709163680,3875,3875,3875,3875,26
|
|
20250108,131500,709062930,3875,3875,3875,3875,633
|
|
20250108,131400,706610055,3870,3870,3870,3870,0
|
|
20250108,131300,706610055,3870,3870,3870,3870,37
|
|
20250108,131200,706466865,3865,3865,3865,3865,1
|
|
20250108,131100,706463000,3880,3880,3880,3880,0
|
|
20250108,131000,706463000,3880,3880,3880,3880,0
|
|
20250108,130900,706463000,3880,3880,3880,3880,0
|
|
20250108,130800,706463000,3880,3880,3880,3880,186
|
|
20250108,130700,705741320,3880,3880,3880,3880,1000
|
|
20250108,130600,701861320,3875,3875,3875,3875,34
|
|
20250108,130500,701729570,3875,3875,3875,3875,0
|
|
20250108,130400,701729570,3875,3870,3875,3870,312
|
|
20250108,130300,700521800,3870,3870,3870,3870,43
|
|
20250108,130200,700355390,3865,3865,3865,3865,0
|
|
20250108,130100,700355390,3865,3865,3865,3865,0
|
|
20250108,130000,700355390,3865,3865,3865,3865,220
|
|
20250108,125900,699505090,3860,3860,3860,3860,2
|
|
20250108,125800,699497370,3860,3860,3860,3860,0
|
|
20250108,125700,699497370,3860,3860,3860,3860,0
|
|
20250108,125600,699497370,3860,3860,3860,3860,39
|
|
20250108,125500,699346830,3860,3860,3860,3860,0
|
|
20250108,125400,699346830,3860,3860,3860,3860,100
|
|
20250108,125300,698960830,3860,3860,3860,3860,144
|
|
20250108,125200,698404990,3865,3865,3865,3865,0
|
|
20250108,125100,698404990,3865,3865,3865,3865,0
|
|
20250108,125000,698404990,3865,3865,3865,3865,0
|
|
20250108,124900,698404990,3865,3865,3865,3865,0
|
|
20250108,124800,698404990,3865,3865,3865,3865,6
|
|
20250108,124700,698381800,3860,3860,3860,3860,0
|
|
20250108,124600,698381800,3860,3860,3860,3860,0
|
|
20250108,124500,698381800,3860,3860,3860,3860,0
|
|
20250108,124400,698381800,3860,3860,3860,3860,0
|
|
20250108,124300,698381800,3860,3860,3860,3860,463
|
|
20250108,124200,696594620,3860,3860,3860,3860,1001
|
|
20250108,124100,692730760,3860,3860,3860,3860,600
|
|
20250108,124000,690414760,3860,3860,3860,3860,0
|
|
20250108,123900,690414760,3860,3860,3860,3860,0
|
|
20250108,123800,690414760,3860,3860,3860,3860,0
|
|
20250108,123700,690414760,3860,3860,3860,3860,0
|
|
20250108,123600,690414760,3860,3860,3860,3860,270
|
|
20250108,123500,689372560,3855,3855,3855,3855,1000
|
|
20250108,123400,685517560,3855,3855,3855,3855,727
|
|
20250108,123300,682714975,3860,3860,3860,3860,500
|
|
20250108,123200,680784975,3865,3865,3865,3865,300
|
|
20250108,123100,679625475,3860,3870,3870,3860,5267
|
|
20250108,123000,659260480,3875,3875,3875,3875,0
|
|
20250108,122900,659260480,3875,3875,3875,3875,0
|
|
20250108,122800,659260480,3875,3875,3875,3875,500
|
|
20250108,122700,657322980,3870,3875,3875,3870,87
|
|
20250108,122600,656986040,3870,3870,3870,3870,0
|
|
20250108,122500,656986040,3870,3870,3870,3870,37
|
|
20250108,122400,656842850,3875,3875,3875,3875,0
|
|
20250108,122300,656842850,3875,3875,3875,3875,1000
|
|
20250108,122200,652967850,3875,3875,3875,3875,107
|
|
20250108,122100,652553225,3885,3885,3885,3885,0
|
|
20250108,122000,652553225,3885,3885,3885,3885,0
|
|
20250108,121900,652553225,3885,3885,3885,3885,0
|
|
20250108,121800,652553225,3885,3885,3885,3885,105
|
|
20250108,121700,652145300,3870,3870,3870,3870,0
|
|
20250108,121600,652145300,3870,3875,3875,3870,781
|
|
20250108,121500,649120040,3880,3880,3880,3880,0
|
|
20250108,121400,649120040,3880,3880,3880,3880,0
|
|
20250108,121300,649120040,3880,3880,3880,3880,0
|
|
20250108,121200,649120040,3880,3875,3880,3875,738
|
|
20250108,121100,646260265,3870,3870,3870,3870,0
|
|
20250108,121000,646260265,3870,3875,3875,3870,988
|
|
20250108,120900,642434700,3875,3880,3880,3875,6056
|
|
20250108,120800,618955205,3890,3890,3890,3890,0
|
|
20250108,120700,618955205,3890,3890,3890,3890,0
|
|
20250108,120600,618955205,3890,3890,3890,3890,0
|
|
20250108,120500,618955205,3890,3890,3890,3890,0
|
|
20250108,120400,618955205,3890,3890,3890,3890,2
|
|
20250108,120300,618947425,3890,3890,3890,3890,0
|
|
20250108,120200,618947425,3890,3890,3890,3890,129
|
|
20250108,120100,618445615,3890,3890,3890,3890,0
|
|
20250108,120000,618445615,3890,3880,3890,3880,409
|
|
20250108,115900,616854695,3880,3880,3880,3880,0
|
|
20250108,115800,616854695,3880,3880,3880,3880,37
|
|
20250108,115700,616711135,3895,3895,3895,3895,0
|
|
20250108,115600,616711135,3895,3895,3895,3895,0
|
|
20250108,115500,616711135,3895,3895,3895,3895,0
|
|
20250108,115400,616711135,3895,3895,3895,3895,0
|
|
20250108,115300,616711135,3895,3885,3895,3885,618
|
|
20250108,115200,614309455,3885,3885,3885,3885,0
|
|
20250108,115100,614309455,3885,3885,3885,3885,0
|
|
20250108,115000,614309455,3885,3885,3885,3885,78
|
|
20250108,114900,614006425,3895,3890,3895,3890,506
|
|
20250108,114800,612038070,3895,3895,3895,3895,0
|
|
20250108,114700,612038070,3895,3895,3895,3895,210
|
|
20250108,114600,611220120,3890,3890,3890,3890,3
|
|
20250108,114500,611208450,3890,3890,3890,3890,37
|
|
20250108,114400,611064520,3890,3890,3890,3890,250
|
|
20250108,114300,610092020,3895,3895,3895,3895,0
|
|
20250108,114200,610092020,3895,3895,3895,3895,0
|
|
20250108,114100,610092020,3895,3895,3895,3895,101
|
|
20250108,114000,609698625,3895,3895,3895,3895,0
|
|
20250108,113900,609698625,3895,3895,3895,3895,100
|
|
20250108,113800,609309125,3900,3900,3900,3900,0
|
|
20250108,113700,609309125,3900,3900,3900,3900,0
|
|
20250108,113600,609309125,3900,3900,3900,3900,0
|
|
20250108,113500,609309125,3900,3900,3900,3900,0
|
|
20250108,113400,609309125,3900,3900,3900,3900,0
|
|
20250108,113300,609309125,3900,3900,3900,3900,0
|
|
20250108,113200,609309125,3900,3900,3900,3900,0
|
|
20250108,113100,609309125,3900,3900,3900,3900,1
|
|
20250108,113000,609305225,3895,3895,3895,3895,61
|
|
20250108,112900,609067630,3890,3890,3895,3890,1002
|
|
20250108,112800,605168815,3890,3890,3890,3890,0
|
|
20250108,112700,605168815,3890,3890,3890,3890,209
|
|
20250108,112600,604355805,3895,3895,3895,3895,0
|
|
20250108,112500,604355805,3895,3900,3900,3895,769
|
|
20250108,112400,601358155,3905,3905,3905,3905,4
|
|
20250108,112300,601342535,3905,3905,3905,3905,157
|
|
20250108,112200,600729450,3900,3900,3900,3900,21
|
|
20250108,112100,600647550,3895,3895,3895,3895,10
|
|
20250108,112000,600608600,3895,3895,3895,3895,0
|
|
20250108,111900,600608600,3895,3895,3895,3895,3
|
|
20250108,111800,600596915,3900,3900,3900,3900,0
|
|
20250108,111700,600596915,3900,3900,3900,3900,0
|
|
20250108,111600,600596915,3900,3900,3900,3900,100
|
|
20250108,111500,600206915,3895,3895,3895,3895,3
|
|
20250108,111400,600195230,3895,3895,3895,3895,0
|
|
20250108,111300,600195230,3895,3895,3895,3895,0
|
|
20250108,111200,600195230,3895,3895,3895,3895,0
|
|
20250108,111100,600195230,3895,3895,3895,3895,0
|
|
20250108,111000,600195230,3895,3895,3895,3895,0
|
|
20250108,110900,600195230,3895,3895,3895,3895,0
|
|
20250108,110800,600195230,3895,3895,3895,3895,39
|
|
20250108,110700,600043325,3895,3895,3895,3895,286
|
|
20250108,110600,598929355,3890,3890,3890,3890,225
|
|
20250108,110500,598054105,3885,3885,3885,3885,134
|
|
20250108,110400,597533515,3885,3890,3890,3885,133
|
|
20250108,110300,597016180,3875,3875,3875,3875,0
|
|
20250108,110200,597016180,3875,3900,3900,3875,38
|
|
20250108,110100,596868905,3875,3880,3880,3875,1866
|
|
20250108,110000,589634765,3885,3885,3885,3885,169
|
|
20250108,105900,588978200,3885,3885,3885,3885,0
|
|
20250108,105800,588978200,3885,3880,3885,3880,4251
|
|
20250108,105700,572484305,3875,3880,3880,3875,2669
|
|
20250108,105600,562128600,3880,3880,3880,3880,2367
|
|
20250108,105500,552944640,3880,3880,3880,3875,3436
|
|
20250108,105400,539617960,3880,3880,3880,3880,2809
|
|
20250108,105300,528719040,3880,3885,3885,3880,1792
|
|
20250108,105200,521765580,3885,3880,3885,3880,20668
|
|
20250108,105100,441573730,3880,3880,3880,3880,0
|
|
20250108,105000,441573730,3880,3885,3885,3880,5018
|
|
20250108,104900,422102870,3885,3885,3885,3885,0
|
|
20250108,104800,422102870,3885,3885,3885,3885,3
|
|
20250108,104700,422091215,3885,3885,3885,3885,0
|
|
20250108,104600,422091215,3885,3885,3885,3885,37
|
|
20250108,104500,421947470,3885,3885,3885,3885,3
|
|
20250108,104400,421935815,3895,3885,3895,3885,1720
|
|
20250108,104300,415253225,3885,3885,3885,3885,0
|
|
20250108,104200,415253225,3885,3885,3885,3885,0
|
|
20250108,104100,415253225,3885,3885,3885,3885,37
|
|
20250108,104000,415109480,3880,3880,3880,3880,0
|
|
20250108,103900,415109480,3880,3900,3900,3880,713
|
|
20250108,103800,412343020,3885,3885,3885,3885,606
|
|
20250108,103700,409988710,3885,3885,3885,3885,37
|
|
20250108,103600,409844965,3900,3895,3900,3895,55
|
|
20250108,103500,409630735,3890,3885,3890,3885,10
|
|
20250108,103400,409591845,3890,3885,3890,3880,822
|
|
20250108,103300,406398510,3885,3885,3885,3885,0
|
|
20250108,103200,406398510,3885,3890,3890,3885,3000
|
|
20250108,103100,394738750,3890,3895,3895,3890,404
|
|
20250108,103000,393165605,3895,3895,3895,3895,37
|
|
20250108,102900,393021490,3900,3910,3910,3900,321
|
|
20250108,102800,391768980,3910,3910,3910,3910,39
|
|
20250108,102700,391616490,3900,3900,3900,3900,0
|
|
20250108,102600,391616490,3900,3900,3900,3900,0
|
|
20250108,102500,391616490,3900,3900,3900,3900,300
|
|
20250108,102400,390446490,3900,3895,3900,3895,6
|
|
20250108,102300,390423105,3895,3910,3910,3895,17134
|
|
20250108,102200,323678565,3910,3910,3910,3910,250
|
|
20250108,102100,322701065,3920,3920,3920,3915,213
|
|
20250108,102000,321866355,3910,3910,3910,3910,37
|
|
20250108,101900,321721685,3925,3920,3925,3920,116
|
|
20250108,101800,321266520,3920,3920,3920,3920,0
|
|
20250108,101700,321266520,3920,3920,3920,3920,1
|
|
20250108,101600,321262600,3920,3920,3920,3920,0
|
|
20250108,101500,321262600,3920,3920,3920,3920,700
|
|
20250108,101400,318518600,3920,3910,3920,3910,33
|
|
20250108,101300,318389560,3905,3905,3905,3905,5
|
|
20250108,101200,318370035,3905,3910,3910,3905,65
|
|
20250108,101100,318116070,3905,3900,3905,3900,7
|
|
20250108,101000,318088760,3900,3900,3900,3900,0
|
|
20250108,100900,318088760,3900,3900,3900,3900,0
|
|
20250108,100800,318088760,3900,3900,3900,3900,30
|
|
20250108,100700,317971760,3900,3900,3900,3900,26
|
|
20250108,100600,317870360,3900,3890,3900,3890,2208
|
|
20250108,100500,309259240,3900,3900,3900,3900,0
|
|
20250108,100400,309259240,3900,3895,3900,3895,996
|
|
20250108,100300,305375935,3905,3905,3905,3905,4404
|
|
20250108,100200,288178315,3905,3910,3910,3905,22
|
|
20250108,100100,288092305,3895,3895,3895,3895,609
|
|
20250108,100000,285720250,3895,3895,3895,3895,0
|
|
20250108,095900,285720250,3895,3895,3895,3895,49
|
|
20250108,095800,285529395,3910,3910,3910,3910,0
|
|
20250108,095700,285529395,3910,3900,3910,3900,260
|
|
20250108,095600,284513105,3900,3900,3900,3895,388
|
|
20250108,095500,283000500,3900,3925,3925,3900,3186
|
|
20250108,095400,270553300,3910,3910,3910,3910,3
|
|
20250108,095300,270541570,3910,3910,3910,3910,50
|
|
20250108,095200,270346070,3910,3910,3910,3910,0
|
|
20250108,095100,270346070,3910,3910,3910,3910,0
|
|
20250108,095000,270346070,3910,3910,3910,3910,37
|
|
20250108,094900,270201400,3930,3930,3930,3930,101
|
|
20250108,094800,269804470,3925,3925,3925,3925,35
|
|
20250108,094700,269667095,3920,3920,3920,3920,3
|
|
20250108,094600,269655335,3920,3920,3920,3920,100
|
|
20250108,094500,269263335,3925,3925,3925,3925,0
|
|
20250108,094400,269263335,3925,3925,3930,3925,36
|
|
20250108,094300,269121935,3930,3905,3930,3905,672
|
|
20250108,094200,266493150,3905,3900,3905,3900,1003
|
|
20250108,094100,262576635,3910,3910,3910,3910,0
|
|
20250108,094000,262576635,3910,3910,3910,3910,0
|
|
20250108,093900,262576635,3910,3910,3930,3875,3554
|
|
20250108,093800,248757425,3950,3920,3950,3915,90
|
|
20250108,093700,248404990,3910,3910,3910,3910,0
|
|
20250108,093600,248404990,3910,3910,3910,3910,1200
|
|
20250108,093500,243712990,3910,3920,3920,3910,1100
|
|
20250108,093400,239404990,3910,3910,3910,3910,57
|
|
20250108,093300,239182120,3895,3895,3895,3895,0
|
|
20250108,093200,239182120,3895,3895,3895,3895,202
|
|
20250108,093100,238395330,3895,3910,3910,3895,404
|
|
20250108,093000,236817505,3915,3920,3920,3915,169
|
|
20250108,092900,236155865,3920,3920,3920,3920,86
|
|
20250108,092800,235818745,3920,3920,3920,3915,334
|
|
20250108,092700,234509650,3930,3930,3930,3930,0
|
|
20250108,092600,234509650,3930,3930,3930,3930,0
|
|
20250108,092500,234509650,3930,3930,3930,3930,1000
|
|
20250108,092400,230579650,3930,3930,3930,3930,790
|
|
20250108,092300,227474950,3930,3910,3930,3910,5117
|
|
20250108,092200,207467460,3910,3910,3930,3910,4141
|
|
20250108,092100,191276130,3910,3925,3925,3910,3855
|
|
20250108,092000,176201415,3910,3920,3920,3910,740
|
|
20250108,091900,173301595,3920,3920,3920,3920,670
|
|
20250108,091800,170675195,3905,3925,3925,3905,1711
|
|
20250108,091700,163981115,3930,3940,3940,3930,3604
|
|
20250108,091600,149788905,3945,3950,3950,3945,349
|
|
20250108,091500,148411360,3955,3955,3955,3955,145
|
|
20250108,091400,147837885,3980,3955,3990,3955,2001
|
|
20250108,091300,139898895,3990,3960,3990,3960,114
|
|
20250108,091200,139447425,3995,3985,3995,3985,305
|
|
20250108,091100,138229150,3995,3970,3995,3970,901
|
|
20250108,091000,134645775,3975,3950,3975,3940,419
|
|
20250108,090900,132991875,3975,3950,3975,3945,136
|
|
20250108,090800,132455075,3950,3950,3950,3950,301
|
|
20250108,090700,131266125,3950,3950,3950,3945,2108
|
|
20250108,090600,122940035,3950,3950,3950,3950,216
|
|
20250108,090500,122086835,3990,3995,4000,3960,4190
|
|
20250108,090400,105410460,3995,3975,4000,3965,2040
|
|
20250108,090300,97303020,3980,4010,4010,3980,3293
|
|
20250108,090200,84169410,4000,3980,4000,3960,10845
|
|
20250108,090100,40883780,3970,3920,3970,3920,7274
|
|
20250108,090000,12167920,3920,3885,3920,3885,3129
|