643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,194000,458986195,3755,3755,3755,3755,2348
|
|
20250115,193900,458986195,3755,3755,3755,3755,0
|
|
20250115,193800,458986195,3755,3755,3755,3755,0
|
|
20250115,193700,458986195,3755,3755,3755,3755,0
|
|
20250115,193600,458986195,3755,3755,3755,3755,0
|
|
20250115,193500,458986195,3755,3755,3755,3755,0
|
|
20250115,193400,458986195,3755,3755,3755,3755,0
|
|
20250115,193300,458986195,3755,3755,3755,3755,0
|
|
20250115,193200,458986195,3755,3755,3755,3755,0
|
|
20250115,193100,458986195,3755,3755,3755,3755,0
|
|
20250115,193000,458986195,3755,3755,3755,3755,0
|
|
20250115,192900,458986195,3755,3755,3755,3755,0
|
|
20250115,192800,458986195,3755,3755,3755,3755,0
|
|
20250115,192700,458986195,3755,3755,3755,3755,0
|
|
20250115,192600,458986195,3755,3755,3755,3755,0
|
|
20250115,192500,458986195,3755,3755,3755,3755,0
|
|
20250115,192400,458986195,3755,3755,3755,3755,0
|
|
20250115,192300,458986195,3755,3755,3755,3755,0
|
|
20250115,192200,458986195,3755,3755,3755,3755,0
|
|
20250115,192100,458986195,3755,3755,3755,3755,0
|
|
20250115,192000,458986195,3755,3755,3755,3755,0
|
|
20250115,191900,458986195,3755,3755,3755,3755,0
|
|
20250115,191800,458986195,3755,3755,3755,3755,0
|
|
20250115,191700,458986195,3755,3755,3755,3755,0
|
|
20250115,191600,458986195,3755,3755,3755,3755,0
|
|
20250115,191500,458986195,3755,3755,3755,3755,0
|
|
20250115,191400,458986195,3755,3755,3755,3755,0
|
|
20250115,191300,458986195,3755,3755,3755,3755,0
|
|
20250115,191200,458986195,3755,3755,3755,3755,0
|
|
20250115,191100,458986195,3755,3755,3755,3755,0
|
|
20250115,191000,458986195,3755,3755,3755,3755,2348
|
|
20250115,190900,458986195,3755,3755,3755,3755,0
|
|
20250115,190800,458986195,3755,3755,3755,3755,0
|
|
20250115,190700,458986195,3755,3755,3755,3755,0
|
|
20250115,190600,458986195,3755,3755,3755,3755,0
|
|
20250115,190500,458986195,3755,3755,3755,3755,0
|
|
20250115,190400,458986195,3755,3755,3755,3755,0
|
|
20250115,190300,458986195,3755,3755,3755,3755,0
|
|
20250115,190200,458986195,3755,3755,3755,3755,0
|
|
20250115,190100,458986195,3755,3755,3755,3755,0
|
|
20250115,190000,458986195,3755,3755,3755,3755,0
|
|
20250115,185900,458986195,3755,3755,3755,3755,0
|
|
20250115,185800,458986195,3755,3755,3755,3755,0
|
|
20250115,185700,458986195,3755,3755,3755,3755,0
|
|
20250115,185600,458986195,3755,3755,3755,3755,0
|
|
20250115,185500,458986195,3755,3755,3755,3755,0
|
|
20250115,185400,458986195,3755,3755,3755,3755,0
|
|
20250115,185300,458986195,3755,3755,3755,3755,0
|
|
20250115,185200,458986195,3755,3755,3755,3755,0
|
|
20250115,185100,458986195,3755,3755,3755,3755,0
|
|
20250115,185000,458986195,3755,3755,3755,3755,0
|
|
20250115,184900,458986195,3755,3755,3755,3755,0
|
|
20250115,184800,458986195,3755,3755,3755,3755,0
|
|
20250115,184700,458986195,3755,3755,3755,3755,0
|
|
20250115,184600,458986195,3755,3755,3755,3755,0
|
|
20250115,184500,458986195,3755,3755,3755,3755,0
|
|
20250115,184400,458986195,3755,3755,3755,3755,0
|
|
20250115,184300,458986195,3755,3755,3755,3755,0
|
|
20250115,184200,458986195,3755,3755,3755,3755,0
|
|
20250115,184100,458986195,3755,3755,3755,3755,0
|
|
20250115,184000,458986195,3755,3755,3755,3755,2348
|
|
20250115,183900,458986195,3755,3755,3755,3755,0
|
|
20250115,183800,458986195,3755,3755,3755,3755,0
|
|
20250115,183700,458986195,3755,3755,3755,3755,0
|
|
20250115,183600,458986195,3755,3755,3755,3755,0
|
|
20250115,183500,458986195,3755,3755,3755,3755,0
|
|
20250115,183400,458986195,3755,3755,3755,3755,0
|
|
20250115,183300,458986195,3755,3755,3755,3755,0
|
|
20250115,183200,458986195,3755,3755,3755,3755,0
|
|
20250115,183100,458986195,3755,3755,3755,3755,0
|
|
20250115,183000,458986195,3755,3755,3755,3755,0
|
|
20250115,182900,458986195,3755,3755,3755,3755,0
|
|
20250115,182800,458986195,3755,3755,3755,3755,0
|
|
20250115,182700,458986195,3755,3755,3755,3755,0
|
|
20250115,182600,458986195,3755,3755,3755,3755,0
|
|
20250115,182500,458986195,3755,3755,3755,3755,0
|
|
20250115,182400,458986195,3755,3755,3755,3755,0
|
|
20250115,182300,458986195,3755,3755,3755,3755,0
|
|
20250115,182200,458986195,3755,3755,3755,3755,0
|
|
20250115,182100,458986195,3755,3755,3755,3755,0
|
|
20250115,182000,458986195,3755,3755,3755,3755,0
|
|
20250115,181900,458986195,3755,3755,3755,3755,0
|
|
20250115,181800,458986195,3755,3755,3755,3755,0
|
|
20250115,181700,458986195,3755,3755,3755,3755,0
|
|
20250115,181600,458986195,3755,3755,3755,3755,0
|
|
20250115,181500,458986195,3755,3755,3755,3755,0
|
|
20250115,181400,458986195,3755,3755,3755,3755,0
|
|
20250115,181300,458986195,3755,3755,3755,3755,0
|
|
20250115,181200,458986195,3755,3755,3755,3755,0
|
|
20250115,181100,458986195,3755,3755,3755,3755,0
|
|
20250115,181000,458986195,3755,3755,3755,3755,2348
|
|
20250115,180900,458986195,3755,3755,3755,3755,0
|
|
20250115,180800,458986195,3755,3755,3755,3755,0
|
|
20250115,180700,458986195,3755,3755,3755,3755,0
|
|
20250115,180600,458986195,3755,3755,3755,3755,0
|
|
20250115,180500,458986195,3755,3755,3755,3755,0
|
|
20250115,180400,458986195,3755,3755,3755,3755,0
|
|
20250115,180300,458986195,3755,3755,3755,3755,0
|
|
20250115,180200,458986195,3755,3755,3755,3755,0
|
|
20250115,180100,458986195,3755,3755,3755,3755,0
|
|
20250115,180000,458986195,3755,3755,3755,3755,0
|
|
20250115,175900,458986195,3755,3755,3755,3755,0
|
|
20250115,175800,458986195,3755,3755,3755,3755,0
|
|
20250115,175700,458986195,3755,3755,3755,3755,0
|
|
20250115,175600,458986195,3755,3755,3755,3755,0
|
|
20250115,175500,458986195,3755,3755,3755,3755,0
|
|
20250115,175400,458986195,3755,3755,3755,3755,0
|
|
20250115,175300,458986195,3755,3755,3755,3755,0
|
|
20250115,175200,458986195,3755,3755,3755,3755,0
|
|
20250115,175100,458986195,3755,3755,3755,3755,0
|
|
20250115,175000,458986195,3755,3755,3755,3755,0
|
|
20250115,174900,458986195,3755,3755,3755,3755,0
|
|
20250115,174800,458986195,3755,3755,3755,3755,0
|
|
20250115,174700,458986195,3755,3755,3755,3755,0
|
|
20250115,174600,458986195,3755,3755,3755,3755,0
|
|
20250115,174500,458986195,3755,3755,3755,3755,0
|
|
20250115,174400,458986195,3755,3755,3755,3755,0
|
|
20250115,174300,458986195,3755,3755,3755,3755,0
|
|
20250115,174200,458986195,3755,3755,3755,3755,0
|
|
20250115,174100,458986195,3755,3755,3755,3755,0
|
|
20250115,174000,458986195,3755,3755,3755,3755,2348
|
|
20250115,173900,458986195,3755,3755,3755,3755,0
|
|
20250115,173800,458986195,3755,3755,3755,3755,0
|
|
20250115,173700,458986195,3755,3755,3755,3755,0
|
|
20250115,173600,458986195,3755,3755,3755,3755,0
|
|
20250115,173500,458986195,3755,3755,3755,3755,0
|
|
20250115,173400,458986195,3755,3755,3755,3755,0
|
|
20250115,173300,458986195,3755,3755,3755,3755,0
|
|
20250115,173200,458986195,3755,3755,3755,3755,0
|
|
20250115,173100,458986195,3755,3755,3755,3755,0
|
|
20250115,173000,458986195,3755,3755,3755,3755,0
|
|
20250115,172900,458986195,3755,3755,3755,3755,0
|
|
20250115,172800,458986195,3755,3755,3755,3755,0
|
|
20250115,172700,458986195,3755,3755,3755,3755,0
|
|
20250115,172600,458986195,3755,3755,3755,3755,0
|
|
20250115,172500,458986195,3755,3755,3755,3755,0
|
|
20250115,172400,458986195,3755,3755,3755,3755,0
|
|
20250115,172300,458986195,3755,3755,3755,3755,0
|
|
20250115,172200,458986195,3755,3755,3755,3755,0
|
|
20250115,172100,458986195,3755,3755,3755,3755,0
|
|
20250115,172000,458986195,3755,3755,3755,3755,0
|
|
20250115,171900,458986195,3755,3755,3755,3755,0
|
|
20250115,171800,458986195,3755,3755,3755,3755,0
|
|
20250115,171700,458986195,3755,3755,3755,3755,0
|
|
20250115,171600,458986195,3755,3755,3755,3755,0
|
|
20250115,171500,458986195,3755,3755,3755,3755,0
|
|
20250115,171400,458986195,3755,3755,3755,3755,0
|
|
20250115,171300,458986195,3755,3755,3755,3755,0
|
|
20250115,171200,458986195,3755,3755,3755,3755,0
|
|
20250115,171100,458986195,3755,3755,3755,3755,0
|
|
20250115,171000,458986195,3755,3755,3755,3755,2348
|
|
20250115,170900,458986195,3755,3755,3755,3755,0
|
|
20250115,170800,458986195,3755,3755,3755,3755,0
|
|
20250115,170700,458986195,3755,3755,3755,3755,0
|
|
20250115,170600,458986195,3755,3755,3755,3755,0
|
|
20250115,170500,458986195,3755,3755,3755,3755,0
|
|
20250115,170400,458986195,3755,3755,3755,3755,0
|
|
20250115,170300,458986195,3755,3755,3755,3755,0
|
|
20250115,170200,458986195,3755,3755,3755,3755,0
|
|
20250115,170100,458986195,3755,3755,3755,3755,0
|
|
20250115,170000,458986195,3755,3755,3755,3755,0
|
|
20250115,165900,458986195,3755,3755,3755,3755,0
|
|
20250115,165800,458986195,3755,3755,3755,3755,0
|
|
20250115,165700,458986195,3755,3755,3755,3755,0
|
|
20250115,165600,458986195,3755,3755,3755,3755,0
|
|
20250115,165500,458986195,3755,3755,3755,3755,0
|
|
20250115,165400,458986195,3755,3755,3755,3755,0
|
|
20250115,165300,458986195,3755,3755,3755,3755,0
|
|
20250115,165200,458986195,3755,3755,3755,3755,0
|
|
20250115,165100,458986195,3755,3755,3755,3755,0
|
|
20250115,165000,458986195,3755,3755,3755,3755,0
|
|
20250115,164900,458986195,3755,3755,3755,3755,0
|
|
20250115,164800,458986195,3755,3755,3755,3755,0
|
|
20250115,164700,458986195,3755,3755,3755,3755,0
|
|
20250115,164600,458986195,3755,3755,3755,3755,0
|
|
20250115,164500,458986195,3755,3755,3755,3755,0
|
|
20250115,164400,458986195,3755,3755,3755,3755,0
|
|
20250115,164300,458986195,3755,3755,3755,3755,0
|
|
20250115,164200,458986195,3755,3755,3755,3755,0
|
|
20250115,164100,458986195,3755,3755,3755,3755,0
|
|
20250115,164000,458986195,3755,3755,3755,3755,2348
|
|
20250115,163900,458986195,3755,3755,3755,3755,0
|
|
20250115,163800,458986195,3755,3755,3755,3755,0
|
|
20250115,163700,458986195,3755,3755,3755,3755,0
|
|
20250115,163600,458986195,3755,3755,3755,3755,0
|
|
20250115,163500,458986195,3755,3755,3755,3755,0
|
|
20250115,163400,458986195,3755,3755,3755,3755,0
|
|
20250115,163300,458986195,3755,3755,3755,3755,0
|
|
20250115,163200,458986195,3755,3755,3755,3755,0
|
|
20250115,163100,458986195,3755,3755,3755,3755,0
|
|
20250115,163000,458986195,3755,3755,3755,3755,0
|
|
20250115,162900,458986195,3755,3755,3755,3755,0
|
|
20250115,162800,458986195,3755,3755,3755,3755,0
|
|
20250115,162700,458986195,3755,3755,3755,3755,0
|
|
20250115,162600,458986195,3755,3755,3755,3755,0
|
|
20250115,162500,458986195,3755,3755,3755,3755,0
|
|
20250115,162400,458986195,3755,3755,3755,3755,0
|
|
20250115,162300,458986195,3755,3755,3755,3755,0
|
|
20250115,162200,458986195,3755,3755,3755,3755,0
|
|
20250115,162100,458986195,3755,3755,3755,3755,0
|
|
20250115,162000,458986195,3755,3755,3755,3755,0
|
|
20250115,161900,458986195,3755,3755,3755,3755,0
|
|
20250115,161800,458986195,3755,3755,3755,3755,0
|
|
20250115,161700,458986195,3755,3755,3755,3755,0
|
|
20250115,161600,458986195,3755,3755,3755,3755,0
|
|
20250115,161500,458986195,3755,3755,3755,3755,0
|
|
20250115,161400,458986195,3755,3755,3755,3755,0
|
|
20250115,161300,458986195,3755,3755,3755,3755,0
|
|
20250115,161200,458986195,3755,3755,3755,3755,0
|
|
20250115,161100,458986195,3755,3755,3755,3755,0
|
|
20250115,161000,458986195,3755,3755,3755,3755,2348
|
|
20250115,160900,458986195,3755,3755,3755,3755,0
|
|
20250115,160800,458986195,3755,3755,3755,3755,0
|
|
20250115,160700,458986195,3755,3755,3755,3755,0
|
|
20250115,160600,458986195,3755,3755,3755,3755,0
|
|
20250115,160500,458986195,3755,3755,3755,3755,0
|
|
20250115,160400,458986195,3755,3755,3755,3755,0
|
|
20250115,160300,458986195,3755,3755,3755,3755,0
|
|
20250115,160200,458986195,3755,3755,3755,3755,0
|
|
20250115,160100,458986195,3755,3755,3755,3755,0
|
|
20250115,160000,458986195,3755,3755,3755,3755,0
|
|
20250115,155900,458986195,3755,3755,3755,3755,0
|
|
20250115,155800,458986195,3755,3755,3755,3755,0
|
|
20250115,155700,458986195,3755,3755,3755,3755,0
|
|
20250115,155600,458986195,3755,3755,3755,3755,0
|
|
20250115,155500,458986195,3755,3755,3755,3755,0
|
|
20250115,155400,458986195,3755,3755,3755,3755,0
|
|
20250115,155300,458986195,3755,3755,3755,3755,0
|
|
20250115,155200,458986195,3755,3755,3755,3755,0
|
|
20250115,155100,458986195,3755,3755,3755,3755,0
|
|
20250115,155000,458986195,3755,3755,3755,3755,0
|
|
20250115,154900,458986195,3755,3755,3755,3755,0
|
|
20250115,154800,458986195,3755,3755,3755,3755,0
|
|
20250115,154700,458986195,3755,3755,3755,3755,0
|
|
20250115,154600,458986195,3755,3755,3755,3755,0
|
|
20250115,154500,458986195,3755,3755,3755,3755,0
|
|
20250115,154400,458986195,3755,3755,3755,3755,0
|
|
20250115,154300,458986195,3755,3755,3755,3755,0
|
|
20250115,154200,458986195,3755,3755,3755,3755,0
|
|
20250115,154100,458986195,3755,3755,3755,3755,0
|
|
20250115,154000,458986195,3755,3755,3755,3755,2348
|
|
20250115,153900,458986195,3755,3755,3755,3755,0
|
|
20250115,153800,458986195,3755,3755,3755,3755,0
|
|
20250115,153700,458986195,3755,3755,3755,3755,0
|
|
20250115,153600,458986195,3755,3755,3755,3755,0
|
|
20250115,153500,458986195,3755,3755,3755,3755,0
|
|
20250115,153400,458986195,3755,3755,3755,3755,0
|
|
20250115,153300,458986195,3755,3755,3755,3755,0
|
|
20250115,153200,458986195,3755,3755,3755,3755,0
|
|
20250115,153100,458986195,3755,3755,3755,3755,0
|
|
20250115,153000,458986195,3755,3755,3755,3755,2348
|
|
20250115,152900,450169455,3780,3780,3780,3780,0
|
|
20250115,152800,450169455,3780,3780,3780,3780,0
|
|
20250115,152700,450169455,3780,3780,3780,3780,0
|
|
20250115,152600,450169455,3780,3780,3780,3780,0
|
|
20250115,152500,450169455,3780,3780,3780,3780,0
|
|
20250115,152400,450169455,3780,3780,3780,3780,0
|
|
20250115,152300,450169455,3780,3780,3780,3780,0
|
|
20250115,152200,450169455,3780,3780,3780,3780,0
|
|
20250115,152100,450169455,3780,3780,3780,3780,0
|
|
20250115,152000,450169455,3780,3780,3780,3780,0
|
|
20250115,151900,450169455,3780,3780,3780,3780,2028
|
|
20250115,151800,442503615,3795,3795,3795,3795,1
|
|
20250115,151700,442499820,3780,3780,3780,3780,5
|
|
20250115,151600,442480920,3780,3780,3780,3780,452
|
|
20250115,151500,440772360,3780,3780,3780,3780,0
|
|
20250115,151400,440772360,3780,3780,3780,3780,1493
|
|
20250115,151300,435128820,3780,3780,3780,3780,0
|
|
20250115,151200,435128820,3780,3780,3780,3780,3
|
|
20250115,151100,435117480,3780,3780,3780,3780,50
|
|
20250115,151000,434928480,3780,3780,3780,3780,0
|
|
20250115,150900,434928480,3780,3770,3780,3755,7201
|
|
20250115,150800,407876200,3770,3770,3770,3770,800
|
|
20250115,150700,404860200,3775,3775,3775,3775,818
|
|
20250115,150600,401772250,3775,3775,3775,3775,11
|
|
20250115,150500,401730725,3780,3780,3780,3780,0
|
|
20250115,150400,401730725,3780,3780,3780,3780,0
|
|
20250115,150300,401730725,3780,3780,3780,3780,3
|
|
20250115,150200,401719385,3775,3775,3775,3775,500
|
|
20250115,150100,399831885,3775,3775,3775,3775,259
|
|
20250115,150000,398854160,3770,3770,3770,3770,0
|
|
20250115,145900,398854160,3770,3770,3770,3770,231
|
|
20250115,145800,397983290,3770,3770,3770,3770,300
|
|
20250115,145700,396852290,3770,3770,3770,3770,200
|
|
20250115,145600,396098290,3770,3770,3770,3770,200
|
|
20250115,145500,395344290,3770,3770,3770,3770,1346
|
|
20250115,145400,390269870,3775,3775,3775,3775,1
|
|
20250115,145300,390266095,3775,3775,3775,3775,0
|
|
20250115,145200,390266095,3775,3775,3775,3775,363
|
|
20250115,145100,388895770,3780,3780,3780,3780,0
|
|
20250115,145000,388895770,3780,3780,3780,3780,0
|
|
20250115,144900,388895770,3780,3780,3780,3780,0
|
|
20250115,144800,388895770,3780,3780,3780,3780,0
|
|
20250115,144700,388895770,3780,3780,3780,3780,0
|
|
20250115,144600,388895770,3780,3780,3780,3780,0
|
|
20250115,144500,388895770,3780,3780,3780,3780,0
|
|
20250115,144400,388895770,3780,3780,3780,3780,41
|
|
20250115,144300,388740790,3785,3785,3785,3785,1
|
|
20250115,144200,388737005,3785,3785,3785,3785,576
|
|
20250115,144100,386556845,3780,3780,3780,3780,0
|
|
20250115,144000,386556845,3780,3780,3780,3780,1
|
|
20250115,143900,386553065,3775,3775,3775,3775,3
|
|
20250115,143800,386541740,3800,3800,3800,3800,0
|
|
20250115,143700,386541740,3800,3800,3800,3800,0
|
|
20250115,143600,386541740,3800,3800,3800,3800,1
|
|
20250115,143500,386537940,3795,3795,3795,3795,250
|
|
20250115,143400,385589190,3775,3775,3775,3775,1
|
|
20250115,143300,385585415,3775,3775,3775,3775,0
|
|
20250115,143200,385585415,3775,3775,3775,3775,0
|
|
20250115,143100,385585415,3775,3775,3775,3775,0
|
|
20250115,143000,385585415,3775,3775,3775,3775,0
|
|
20250115,142900,385585415,3775,3775,3775,3775,920
|
|
20250115,142800,382112415,3790,3790,3790,3790,0
|
|
20250115,142700,382112415,3790,3790,3790,3790,0
|
|
20250115,142600,382112415,3790,3790,3790,3790,0
|
|
20250115,142500,382112415,3790,3790,3790,3790,0
|
|
20250115,142400,382112415,3790,3790,3790,3790,149
|
|
20250115,142300,381547705,3790,3790,3790,3790,0
|
|
20250115,142200,381547705,3790,3785,3790,3785,1152
|
|
20250115,142100,377181765,3790,3795,3795,3790,3
|
|
20250115,142000,377170390,3795,3795,3795,3795,0
|
|
20250115,141900,377170390,3795,3795,3795,3795,1
|
|
20250115,141800,377166595,3780,3775,3780,3775,447
|
|
20250115,141700,375479030,3765,3770,3770,3765,934
|
|
20250115,141600,371960300,3770,3770,3770,3770,57
|
|
20250115,141500,371745410,3760,3770,3770,3750,12938
|
|
20250115,141400,323121010,3780,3780,3780,3780,1
|
|
20250115,141300,323117230,3770,3790,3790,3770,11334
|
|
20250115,141200,280374765,3790,3790,3790,3790,0
|
|
20250115,141100,280374765,3790,3790,3790,3790,16
|
|
20250115,141000,280314125,3790,3790,3790,3790,0
|
|
20250115,140900,280314125,3790,3790,3790,3790,2
|
|
20250115,140800,280306545,3785,3785,3785,3785,0
|
|
20250115,140700,280306545,3785,3785,3785,3785,0
|
|
20250115,140600,280306545,3785,3785,3785,3785,0
|
|
20250115,140500,280306545,3785,3785,3785,3785,0
|
|
20250115,140400,280306545,3785,3785,3785,3785,0
|
|
20250115,140300,280306545,3785,3785,3785,3785,580
|
|
20250115,140200,278111245,3785,3785,3785,3785,4738
|
|
20250115,140100,260177915,3790,3795,3795,3790,2214
|
|
20250115,140000,251786850,3795,3795,3795,3795,10
|
|
20250115,135900,251748900,3795,3795,3795,3795,100
|
|
20250115,135800,251369400,3795,3795,3795,3795,0
|
|
20250115,135700,251369400,3795,3795,3795,3795,0
|
|
20250115,135600,251369400,3795,3795,3795,3795,0
|
|
20250115,135500,251369400,3795,3795,3795,3795,0
|
|
20250115,135400,251369400,3795,3795,3795,3795,0
|
|
20250115,135300,251369400,3795,3795,3795,3795,0
|
|
20250115,135200,251369400,3795,3795,3795,3795,0
|
|
20250115,135100,251369400,3795,3800,3800,3795,2754
|
|
20250115,135000,240910575,3805,3805,3805,3805,0
|
|
20250115,134900,240910575,3805,3805,3805,3805,0
|
|
20250115,134800,240910575,3805,3805,3805,3805,0
|
|
20250115,134700,240910575,3805,3805,3805,3805,0
|
|
20250115,134600,240910575,3805,3805,3805,3805,20
|
|
20250115,134500,240834475,3810,3810,3810,3810,0
|
|
20250115,134400,240834475,3810,3810,3810,3810,0
|
|
20250115,134300,240834475,3810,3810,3810,3810,0
|
|
20250115,134200,240834475,3810,3810,3810,3810,20
|
|
20250115,134100,240758275,3815,3815,3815,3815,0
|
|
20250115,134000,240758275,3815,3815,3815,3815,0
|
|
20250115,133900,240758275,3815,3815,3815,3815,0
|
|
20250115,133800,240758275,3815,3815,3815,3815,1
|
|
20250115,133700,240754460,3800,3800,3800,3800,0
|
|
20250115,133600,240754460,3800,3800,3800,3800,0
|
|
20250115,133500,240754460,3800,3800,3800,3800,0
|
|
20250115,133400,240754460,3800,3800,3800,3800,0
|
|
20250115,133300,240754460,3800,3800,3800,3800,0
|
|
20250115,133200,240754460,3800,3800,3800,3800,100
|
|
20250115,133100,240374460,3815,3815,3815,3815,0
|
|
20250115,133000,240374460,3815,3815,3815,3815,1
|
|
20250115,132900,240370645,3800,3810,3810,3800,412
|
|
20250115,132800,238804865,3805,3805,3805,3805,0
|
|
20250115,132700,238804865,3805,3805,3805,3805,3
|
|
20250115,132600,238793450,3815,3815,3815,3815,0
|
|
20250115,132500,238793450,3815,3815,3815,3815,0
|
|
20250115,132400,238793450,3815,3815,3815,3815,0
|
|
20250115,132300,238793450,3815,3815,3815,3815,0
|
|
20250115,132200,238793450,3815,3815,3815,3815,0
|
|
20250115,132100,238793450,3815,3815,3815,3815,0
|
|
20250115,132000,238793450,3815,3815,3815,3815,370
|
|
20250115,131900,237381900,3815,3815,3815,3810,59
|
|
20250115,131800,237157075,3815,3815,3815,3815,0
|
|
20250115,131700,237157075,3815,3815,3815,3815,0
|
|
20250115,131600,237157075,3815,3815,3815,3815,0
|
|
20250115,131500,237157075,3815,3815,3815,3815,0
|
|
20250115,131400,237157075,3815,3815,3815,3815,0
|
|
20250115,131300,237157075,3815,3815,3815,3815,0
|
|
20250115,131200,237157075,3815,3815,3815,3815,0
|
|
20250115,131100,237157075,3815,3815,3815,3815,0
|
|
20250115,131000,237157075,3815,3815,3815,3815,0
|
|
20250115,130900,237157075,3815,3815,3815,3815,0
|
|
20250115,130800,237157075,3815,3815,3815,3815,0
|
|
20250115,130700,237157075,3815,3815,3815,3815,0
|
|
20250115,130600,237157075,3815,3815,3815,3815,0
|
|
20250115,130500,237157075,3815,3815,3815,3815,0
|
|
20250115,130400,237157075,3815,3805,3815,3805,712
|
|
20250115,130300,234445795,3805,3805,3805,3805,0
|
|
20250115,130200,234445795,3805,3805,3805,3805,0
|
|
20250115,130100,234445795,3805,3805,3805,3805,120
|
|
20250115,130000,233989195,3795,3795,3795,3795,0
|
|
20250115,125900,233989195,3795,3795,3795,3795,0
|
|
20250115,125800,233989195,3795,3795,3795,3795,0
|
|
20250115,125700,233989195,3795,3795,3795,3795,0
|
|
20250115,125600,233989195,3795,3800,3800,3795,2130
|
|
20250115,125500,225903345,3800,3800,3800,3800,0
|
|
20250115,125400,225903345,3800,3800,3800,3800,0
|
|
20250115,125300,225903345,3800,3800,3800,3800,0
|
|
20250115,125200,225903345,3800,3800,3800,3800,0
|
|
20250115,125100,225903345,3800,3800,3800,3800,0
|
|
20250115,125000,225903345,3800,3800,3800,3800,600
|
|
20250115,124900,223623345,3795,3795,3795,3795,606
|
|
20250115,124800,221323575,3790,3790,3790,3790,77
|
|
20250115,124700,221031745,3795,3795,3795,3795,0
|
|
20250115,124600,221031745,3795,3795,3795,3795,0
|
|
20250115,124500,221031745,3795,3795,3795,3795,0
|
|
20250115,124400,221031745,3795,3795,3795,3795,1
|
|
20250115,124300,221027950,3795,3795,3795,3795,218
|
|
20250115,124200,220200640,3795,3795,3795,3795,326
|
|
20250115,124100,218963470,3795,3795,3795,3795,0
|
|
20250115,124000,218963470,3795,3795,3795,3795,0
|
|
20250115,123900,218963470,3795,3795,3795,3795,20
|
|
20250115,123800,218887570,3800,3800,3800,3800,0
|
|
20250115,123700,218887570,3800,3800,3800,3800,0
|
|
20250115,123600,218887570,3800,3800,3800,3800,0
|
|
20250115,123500,218887570,3800,3800,3800,3800,0
|
|
20250115,123400,218887570,3800,3800,3800,3800,0
|
|
20250115,123300,218887570,3800,3800,3800,3800,0
|
|
20250115,123200,218887570,3800,3800,3800,3800,0
|
|
20250115,123100,218887570,3800,3800,3800,3800,1
|
|
20250115,123000,218883770,3790,3790,3790,3790,0
|
|
20250115,122900,218883770,3790,3790,3790,3790,0
|
|
20250115,122800,218883770,3790,3790,3790,3790,500
|
|
20250115,122700,216988770,3790,3795,3795,3790,1300
|
|
20250115,122600,212055370,3800,3800,3800,3800,0
|
|
20250115,122500,212055370,3800,3800,3800,3800,0
|
|
20250115,122400,212055370,3800,3800,3800,3800,110
|
|
20250115,122300,211637370,3800,3800,3800,3800,320
|
|
20250115,122200,210421370,3800,3800,3800,3800,0
|
|
20250115,122100,210421370,3800,3800,3800,3800,0
|
|
20250115,122000,210421370,3800,3800,3800,3800,0
|
|
20250115,121900,210421370,3800,3800,3800,3800,0
|
|
20250115,121800,210421370,3800,3800,3800,3800,0
|
|
20250115,121700,210421370,3800,3800,3800,3800,0
|
|
20250115,121600,210421370,3800,3800,3800,3800,0
|
|
20250115,121500,210421370,3800,3800,3800,3800,0
|
|
20250115,121400,210421370,3800,3800,3800,3800,0
|
|
20250115,121300,210421370,3800,3800,3800,3800,0
|
|
20250115,121200,210421370,3800,3800,3800,3800,0
|
|
20250115,121100,210421370,3800,3800,3800,3800,0
|
|
20250115,121000,210421370,3800,3805,3805,3800,1235
|
|
20250115,120900,205728350,3800,3800,3800,3800,0
|
|
20250115,120800,205728350,3800,3800,3800,3800,1239
|
|
20250115,120700,201020150,3795,3800,3800,3795,513
|
|
20250115,120600,199073250,3805,3805,3805,3805,0
|
|
20250115,120500,199073250,3805,3805,3805,3805,0
|
|
20250115,120400,199073250,3805,3805,3805,3805,0
|
|
20250115,120300,199073250,3805,3805,3805,3805,0
|
|
20250115,120200,199073250,3805,3805,3805,3805,0
|
|
20250115,120100,199073250,3805,3805,3805,3805,0
|
|
20250115,120000,199073250,3805,3805,3805,3805,0
|
|
20250115,115900,199073250,3805,3805,3805,3805,0
|
|
20250115,115800,199073250,3805,3805,3805,3805,0
|
|
20250115,115700,199073250,3805,3805,3805,3805,1
|
|
20250115,115600,199069445,3800,3800,3800,3800,0
|
|
20250115,115500,199069445,3800,3800,3800,3800,0
|
|
20250115,115400,199069445,3800,3800,3800,3800,0
|
|
20250115,115300,199069445,3800,3800,3800,3800,0
|
|
20250115,115200,199069445,3800,3800,3800,3800,0
|
|
20250115,115100,199069445,3800,3800,3800,3800,0
|
|
20250115,115000,199069445,3800,3800,3800,3800,0
|
|
20250115,114900,199069445,3800,3800,3800,3800,56
|
|
20250115,114800,198856645,3805,3805,3805,3805,0
|
|
20250115,114700,198856645,3805,3805,3805,3805,0
|
|
20250115,114600,198856645,3805,3805,3805,3805,11
|
|
20250115,114500,198814790,3805,3805,3805,3805,0
|
|
20250115,114400,198814790,3805,3805,3805,3805,0
|
|
20250115,114300,198814790,3805,3805,3805,3805,0
|
|
20250115,114200,198814790,3805,3805,3805,3805,0
|
|
20250115,114100,198814790,3805,3805,3805,3805,0
|
|
20250115,114000,198814790,3805,3805,3805,3805,0
|
|
20250115,113900,198814790,3805,3805,3805,3805,0
|
|
20250115,113800,198814790,3805,3805,3805,3805,0
|
|
20250115,113700,198814790,3805,3805,3805,3805,0
|
|
20250115,113600,198814790,3805,3805,3805,3805,0
|
|
20250115,113500,198814790,3805,3805,3805,3805,0
|
|
20250115,113400,198814790,3805,3805,3805,3805,0
|
|
20250115,113300,198814790,3805,3805,3805,3805,0
|
|
20250115,113200,198814790,3805,3805,3805,3805,0
|
|
20250115,113100,198814790,3805,3805,3805,3805,0
|
|
20250115,113000,198814790,3805,3805,3805,3805,0
|
|
20250115,112900,198814790,3805,3805,3805,3805,0
|
|
20250115,112800,198814790,3805,3805,3805,3805,0
|
|
20250115,112700,198814790,3805,3805,3805,3805,0
|
|
20250115,112600,198814790,3805,3805,3805,3805,0
|
|
20250115,112500,198814790,3805,3805,3805,3805,0
|
|
20250115,112400,198814790,3805,3805,3805,3805,0
|
|
20250115,112300,198814790,3805,3805,3805,3805,0
|
|
20250115,112200,198814790,3805,3805,3805,3805,0
|
|
20250115,112100,198814790,3805,3805,3805,3805,10
|
|
20250115,112000,198776740,3805,3805,3805,3805,1
|
|
20250115,111900,198772935,3800,3800,3800,3800,0
|
|
20250115,111800,198772935,3800,3800,3800,3800,0
|
|
20250115,111700,198772935,3800,3800,3800,3800,0
|
|
20250115,111600,198772935,3800,3800,3800,3800,0
|
|
20250115,111500,198772935,3800,3800,3800,3800,0
|
|
20250115,111400,198772935,3800,3800,3800,3800,0
|
|
20250115,111300,198772935,3800,3800,3800,3800,0
|
|
20250115,111200,198772935,3800,3800,3800,3800,0
|
|
20250115,111100,198772935,3800,3800,3800,3800,0
|
|
20250115,111000,198772935,3800,3800,3800,3800,0
|
|
20250115,110900,198772935,3800,3800,3800,3800,0
|
|
20250115,110800,198772935,3800,3800,3800,3800,0
|
|
20250115,110700,198772935,3800,3800,3800,3800,0
|
|
20250115,110600,198772935,3800,3800,3800,3800,0
|
|
20250115,110500,198772935,3800,3800,3800,3800,100
|
|
20250115,110400,198392935,3800,3800,3800,3800,0
|
|
20250115,110300,198392935,3800,3800,3800,3800,20
|
|
20250115,110200,198316935,3800,3800,3800,3800,1
|
|
20250115,110100,198313135,3790,3790,3790,3790,0
|
|
20250115,110000,198313135,3790,3790,3790,3790,118
|
|
20250115,105900,197865915,3800,3800,3800,3800,0
|
|
20250115,105800,197865915,3800,3800,3800,3800,0
|
|
20250115,105700,197865915,3800,3800,3800,3800,1
|
|
20250115,105600,197862115,3790,3790,3790,3790,2048
|
|
20250115,105500,190100195,3795,3795,3795,3795,559
|
|
20250115,105400,187978790,3795,3795,3795,3795,400
|
|
20250115,105300,186460790,3810,3810,3810,3810,0
|
|
20250115,105200,186460790,3810,3810,3810,3810,0
|
|
20250115,105100,186460790,3810,3810,3810,3810,0
|
|
20250115,105000,186460790,3810,3810,3810,3810,0
|
|
20250115,104900,186460790,3810,3810,3810,3810,30
|
|
20250115,104800,186346490,3800,3800,3800,3800,0
|
|
20250115,104700,186346490,3800,3800,3800,3800,2558
|
|
20250115,104600,176626090,3810,3810,3810,3810,0
|
|
20250115,104500,176626090,3810,3810,3810,3810,0
|
|
20250115,104400,176626090,3810,3810,3810,3810,0
|
|
20250115,104300,176626090,3810,3810,3810,3810,0
|
|
20250115,104200,176626090,3810,3810,3810,3810,0
|
|
20250115,104100,176626090,3810,3810,3810,3810,0
|
|
20250115,104000,176626090,3810,3810,3810,3810,165
|
|
20250115,103900,175997440,3800,3800,3800,3800,0
|
|
20250115,103800,175997440,3800,3800,3800,3800,0
|
|
20250115,103700,175997440,3800,3800,3800,3800,0
|
|
20250115,103600,175997440,3800,3800,3800,3800,0
|
|
20250115,103500,175997440,3800,3800,3800,3800,100
|
|
20250115,103400,175617440,3800,3800,3800,3800,0
|
|
20250115,103300,175617440,3800,3800,3800,3800,400
|
|
20250115,103200,174097440,3820,3820,3820,3820,0
|
|
20250115,103100,174097440,3820,3820,3820,3820,0
|
|
20250115,103000,174097440,3820,3820,3820,3820,0
|
|
20250115,102900,174097440,3820,3820,3820,3820,0
|
|
20250115,102800,174097440,3820,3820,3820,3820,0
|
|
20250115,102700,174097440,3820,3820,3820,3820,0
|
|
20250115,102600,174097440,3820,3820,3820,3820,0
|
|
20250115,102500,174097440,3820,3815,3820,3815,1000
|
|
20250115,102400,170277705,3820,3820,3820,3820,0
|
|
20250115,102300,170277705,3820,3820,3820,3820,1
|
|
20250115,102200,170273885,3790,3790,3790,3790,0
|
|
20250115,102100,170273885,3790,3805,3805,3790,1730
|
|
20250115,102000,163703140,3835,3835,3835,3835,0
|
|
20250115,101900,163703140,3835,3835,3835,3835,54
|
|
20250115,101800,163496050,3835,3835,3835,3835,10
|
|
20250115,101700,163457700,3840,3840,3840,3840,0
|
|
20250115,101600,163457700,3840,3840,3840,3840,0
|
|
20250115,101500,163457700,3840,3840,3840,3840,0
|
|
20250115,101400,163457700,3840,3840,3840,3840,0
|
|
20250115,101300,163457700,3840,3840,3840,3840,1
|
|
20250115,101200,163453860,3840,3840,3840,3840,0
|
|
20250115,101100,163453860,3840,3840,3840,3840,0
|
|
20250115,101000,163453860,3840,3840,3840,3840,78
|
|
20250115,100900,163154340,3840,3840,3840,3840,0
|
|
20250115,100800,163154340,3840,3835,3840,3835,468
|
|
20250115,100700,161357400,3845,3845,3845,3845,0
|
|
20250115,100600,161357400,3845,3845,3845,3845,0
|
|
20250115,100500,161357400,3845,3845,3845,3840,250
|
|
20250115,100400,160396530,3850,3850,3850,3850,0
|
|
20250115,100300,160396530,3850,3825,3850,3825,4935
|
|
20250115,100200,141495830,3820,3810,3820,3810,197
|
|
20250115,100100,140743660,3810,3810,3810,3810,63
|
|
20250115,100000,140503630,3800,3800,3800,3800,0
|
|
20250115,095900,140503630,3800,3800,3800,3800,0
|
|
20250115,095800,140503630,3800,3800,3800,3800,30
|
|
20250115,095700,140389630,3805,3805,3805,3805,0
|
|
20250115,095600,140389630,3805,3800,3805,3800,579
|
|
20250115,095500,138186885,3800,3800,3800,3800,72
|
|
20250115,095400,137913285,3800,3795,3800,3795,246
|
|
20250115,095300,136979710,3795,3795,3795,3795,70
|
|
20250115,095200,136714060,3795,3795,3795,3795,0
|
|
20250115,095100,136714060,3795,3795,3795,3795,1
|
|
20250115,095000,136710265,3785,3785,3785,3785,0
|
|
20250115,094900,136710265,3785,3785,3785,3785,246
|
|
20250115,094800,135779155,3785,3785,3785,3785,0
|
|
20250115,094700,135779155,3785,3780,3785,3780,1141
|
|
20250115,094600,131460560,3780,3780,3780,3780,58
|
|
20250115,094500,131241320,3780,3780,3780,3780,22
|
|
20250115,094400,131158160,3780,3780,3780,3780,2
|
|
20250115,094300,131150600,3780,3780,3780,3780,6
|
|
20250115,094200,131127920,3770,3770,3770,3770,0
|
|
20250115,094100,131127920,3770,3770,3770,3770,0
|
|
20250115,094000,131127920,3770,3770,3770,3770,0
|
|
20250115,093900,131127920,3770,3770,3770,3770,0
|
|
20250115,093800,131127920,3770,3770,3770,3770,799
|
|
20250115,093700,128115690,3780,3780,3780,3780,0
|
|
20250115,093600,128115690,3780,3780,3780,3780,26
|
|
20250115,093500,128017410,3775,3775,3775,3775,2
|
|
20250115,093400,128009860,3770,3770,3770,3770,0
|
|
20250115,093300,128009860,3770,3770,3770,3770,0
|
|
20250115,093200,128009860,3770,3770,3770,3770,0
|
|
20250115,093100,128009860,3770,3770,3770,3770,69
|
|
20250115,093000,127749730,3770,3770,3770,3770,0
|
|
20250115,092900,127749730,3770,3770,3770,3770,0
|
|
20250115,092800,127749730,3770,3770,3770,3770,6
|
|
20250115,092700,127727110,3770,3770,3770,3770,0
|
|
20250115,092600,127727110,3770,3770,3770,3770,0
|
|
20250115,092500,127727110,3770,3770,3770,3770,10
|
|
20250115,092400,127689410,3765,3765,3765,3765,43
|
|
20250115,092300,127527515,3765,3775,3775,3765,19434
|
|
20250115,092200,54226725,3795,3795,3795,3795,1
|
|
20250115,092100,54222930,3775,3775,3795,3775,1430
|
|
20250115,092000,48824660,3780,3785,3785,3780,1428
|
|
20250115,091900,43426160,3820,3815,3820,3815,55
|
|
20250115,091800,43216075,3820,3795,3820,3795,71
|
|
20250115,091700,42946430,3780,3785,3785,3780,1067
|
|
20250115,091600,38912940,3795,3800,3800,3775,2107
|
|
20250115,091500,30958050,3780,3800,3800,3780,191
|
|
20250115,091400,30236050,3790,3810,3810,3790,4375
|
|
20250115,091300,13627890,3845,3845,3845,3845,0
|
|
20250115,091200,13627890,3845,3845,3845,3845,10
|
|
20250115,091100,13589440,3850,3850,3850,3850,0
|
|
20250115,091000,13589440,3850,3850,3850,3850,0
|
|
20250115,090900,13589440,3850,3850,3850,3850,0
|
|
20250115,090800,13589440,3850,3850,3850,3850,0
|
|
20250115,090700,13589440,3850,3850,3850,3850,12
|
|
20250115,090600,13543240,3850,3850,3850,3850,0
|
|
20250115,090500,13543240,3850,3850,3850,3850,1
|
|
20250115,090400,13539390,3800,3800,3800,3800,1
|
|
20250115,090300,13535590,3860,3805,3860,3795,720
|
|
20250115,090200,10778130,3805,3795,3810,3795,967
|
|
20250115,090100,7104790,3800,3800,3800,3800,10
|
|
20250115,090000,7066790,3800,3795,3800,3795,1862
|