643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194000,549131920,3900,3900,3900,3900,4053
|
|
20250116,193900,549131920,3900,3900,3900,3900,0
|
|
20250116,193800,549131920,3900,3900,3900,3900,0
|
|
20250116,193700,549131920,3900,3900,3900,3900,0
|
|
20250116,193600,549131920,3900,3900,3900,3900,0
|
|
20250116,193500,549131920,3900,3900,3900,3900,0
|
|
20250116,193400,549131920,3900,3900,3900,3900,0
|
|
20250116,193300,549131920,3900,3900,3900,3900,0
|
|
20250116,193200,549131920,3900,3900,3900,3900,0
|
|
20250116,193100,549131920,3900,3900,3900,3900,0
|
|
20250116,193000,549131920,3900,3900,3900,3900,0
|
|
20250116,192900,549131920,3900,3900,3900,3900,0
|
|
20250116,192800,549131920,3900,3900,3900,3900,0
|
|
20250116,192700,549131920,3900,3900,3900,3900,0
|
|
20250116,192600,549131920,3900,3900,3900,3900,0
|
|
20250116,192500,549131920,3900,3900,3900,3900,0
|
|
20250116,192400,549131920,3900,3900,3900,3900,0
|
|
20250116,192300,549131920,3900,3900,3900,3900,0
|
|
20250116,192200,549131920,3900,3900,3900,3900,0
|
|
20250116,192100,549131920,3900,3900,3900,3900,0
|
|
20250116,192000,549131920,3900,3900,3900,3900,0
|
|
20250116,191900,549131920,3900,3900,3900,3900,0
|
|
20250116,191800,549131920,3900,3900,3900,3900,0
|
|
20250116,191700,549131920,3900,3900,3900,3900,0
|
|
20250116,191600,549131920,3900,3900,3900,3900,0
|
|
20250116,191500,549131920,3900,3900,3900,3900,0
|
|
20250116,191400,549131920,3900,3900,3900,3900,0
|
|
20250116,191300,549131920,3900,3900,3900,3900,0
|
|
20250116,191200,549131920,3900,3900,3900,3900,0
|
|
20250116,191100,549131920,3900,3900,3900,3900,0
|
|
20250116,191000,549131920,3900,3900,3900,3900,4053
|
|
20250116,190900,549131920,3900,3900,3900,3900,0
|
|
20250116,190800,549131920,3900,3900,3900,3900,0
|
|
20250116,190700,549131920,3900,3900,3900,3900,0
|
|
20250116,190600,549131920,3900,3900,3900,3900,0
|
|
20250116,190500,549131920,3900,3900,3900,3900,0
|
|
20250116,190400,549131920,3900,3900,3900,3900,0
|
|
20250116,190300,549131920,3900,3900,3900,3900,0
|
|
20250116,190200,549131920,3900,3900,3900,3900,0
|
|
20250116,190100,549131920,3900,3900,3900,3900,0
|
|
20250116,190000,549131920,3900,3900,3900,3900,0
|
|
20250116,185900,549131920,3900,3900,3900,3900,0
|
|
20250116,185800,549131920,3900,3900,3900,3900,0
|
|
20250116,185700,549131920,3900,3900,3900,3900,0
|
|
20250116,185600,549131920,3900,3900,3900,3900,0
|
|
20250116,185500,549131920,3900,3900,3900,3900,0
|
|
20250116,185400,549131920,3900,3900,3900,3900,0
|
|
20250116,185300,549131920,3900,3900,3900,3900,0
|
|
20250116,185200,549131920,3900,3900,3900,3900,0
|
|
20250116,185100,549131920,3900,3900,3900,3900,0
|
|
20250116,185000,549131920,3900,3900,3900,3900,0
|
|
20250116,184900,549131920,3900,3900,3900,3900,0
|
|
20250116,184800,549131920,3900,3900,3900,3900,0
|
|
20250116,184700,549131920,3900,3900,3900,3900,0
|
|
20250116,184600,549131920,3900,3900,3900,3900,0
|
|
20250116,184500,549131920,3900,3900,3900,3900,0
|
|
20250116,184400,549131920,3900,3900,3900,3900,0
|
|
20250116,184300,549131920,3900,3900,3900,3900,0
|
|
20250116,184200,549131920,3900,3900,3900,3900,0
|
|
20250116,184100,549131920,3900,3900,3900,3900,0
|
|
20250116,184000,549131920,3900,3900,3900,3900,4053
|
|
20250116,183900,549131920,3900,3900,3900,3900,0
|
|
20250116,183800,549131920,3900,3900,3900,3900,0
|
|
20250116,183700,549131920,3900,3900,3900,3900,0
|
|
20250116,183600,549131920,3900,3900,3900,3900,0
|
|
20250116,183500,549131920,3900,3900,3900,3900,0
|
|
20250116,183400,549131920,3900,3900,3900,3900,0
|
|
20250116,183300,549131920,3900,3900,3900,3900,0
|
|
20250116,183200,549131920,3900,3900,3900,3900,0
|
|
20250116,183100,549131920,3900,3900,3900,3900,0
|
|
20250116,183000,549131920,3900,3900,3900,3900,0
|
|
20250116,182900,549131920,3900,3900,3900,3900,0
|
|
20250116,182800,549131920,3900,3900,3900,3900,0
|
|
20250116,182700,549131920,3900,3900,3900,3900,0
|
|
20250116,182600,549131920,3900,3900,3900,3900,0
|
|
20250116,182500,549131920,3900,3900,3900,3900,0
|
|
20250116,182400,549131920,3900,3900,3900,3900,0
|
|
20250116,182300,549131920,3900,3900,3900,3900,0
|
|
20250116,182200,549131920,3900,3900,3900,3900,0
|
|
20250116,182100,549131920,3900,3900,3900,3900,0
|
|
20250116,182000,549131920,3900,3900,3900,3900,0
|
|
20250116,181900,549131920,3900,3900,3900,3900,0
|
|
20250116,181800,549131920,3900,3900,3900,3900,0
|
|
20250116,181700,549131920,3900,3900,3900,3900,0
|
|
20250116,181600,549131920,3900,3900,3900,3900,0
|
|
20250116,181500,549131920,3900,3900,3900,3900,0
|
|
20250116,181400,549131920,3900,3900,3900,3900,0
|
|
20250116,181300,549131920,3900,3900,3900,3900,0
|
|
20250116,181200,549131920,3900,3900,3900,3900,0
|
|
20250116,181100,549131920,3900,3900,3900,3900,0
|
|
20250116,181000,549131920,3900,3900,3900,3900,4053
|
|
20250116,180900,549131920,3900,3900,3900,3900,0
|
|
20250116,180800,549131920,3900,3900,3900,3900,0
|
|
20250116,180700,549131920,3900,3900,3900,3900,0
|
|
20250116,180600,549131920,3900,3900,3900,3900,0
|
|
20250116,180500,549131920,3900,3900,3900,3900,0
|
|
20250116,180400,549131920,3900,3900,3900,3900,0
|
|
20250116,180300,549131920,3900,3900,3900,3900,0
|
|
20250116,180200,549131920,3900,3900,3900,3900,0
|
|
20250116,180100,549131920,3900,3900,3900,3900,0
|
|
20250116,180000,549131920,3900,3900,3900,3900,0
|
|
20250116,175900,549131920,3900,3900,3900,3900,0
|
|
20250116,175800,549131920,3900,3900,3900,3900,0
|
|
20250116,175700,549131920,3900,3900,3900,3900,0
|
|
20250116,175600,549131920,3900,3900,3900,3900,0
|
|
20250116,175500,549131920,3900,3900,3900,3900,0
|
|
20250116,175400,549131920,3900,3900,3900,3900,0
|
|
20250116,175300,549131920,3900,3900,3900,3900,0
|
|
20250116,175200,549131920,3900,3900,3900,3900,0
|
|
20250116,175100,549131920,3900,3900,3900,3900,0
|
|
20250116,175000,549131920,3900,3900,3900,3900,0
|
|
20250116,174900,549131920,3900,3900,3900,3900,0
|
|
20250116,174800,549131920,3900,3900,3900,3900,0
|
|
20250116,174700,549131920,3900,3900,3900,3900,0
|
|
20250116,174600,549131920,3900,3900,3900,3900,0
|
|
20250116,174500,549131920,3900,3900,3900,3900,0
|
|
20250116,174400,549131920,3900,3900,3900,3900,0
|
|
20250116,174300,549131920,3900,3900,3900,3900,0
|
|
20250116,174200,549131920,3900,3900,3900,3900,0
|
|
20250116,174100,549131920,3900,3900,3900,3900,0
|
|
20250116,174000,549131920,3900,3900,3900,3900,4053
|
|
20250116,173900,549131920,3900,3900,3900,3900,0
|
|
20250116,173800,549131920,3900,3900,3900,3900,0
|
|
20250116,173700,549131920,3900,3900,3900,3900,0
|
|
20250116,173600,549131920,3900,3900,3900,3900,0
|
|
20250116,173500,549131920,3900,3900,3900,3900,0
|
|
20250116,173400,549131920,3900,3900,3900,3900,0
|
|
20250116,173300,549131920,3900,3900,3900,3900,0
|
|
20250116,173200,549131920,3900,3900,3900,3900,0
|
|
20250116,173100,549131920,3900,3900,3900,3900,0
|
|
20250116,173000,549131920,3900,3900,3900,3900,0
|
|
20250116,172900,549131920,3900,3900,3900,3900,0
|
|
20250116,172800,549131920,3900,3900,3900,3900,0
|
|
20250116,172700,549131920,3900,3900,3900,3900,0
|
|
20250116,172600,549131920,3900,3900,3900,3900,0
|
|
20250116,172500,549131920,3900,3900,3900,3900,0
|
|
20250116,172400,549131920,3900,3900,3900,3900,0
|
|
20250116,172300,549131920,3900,3900,3900,3900,0
|
|
20250116,172200,549131920,3900,3900,3900,3900,0
|
|
20250116,172100,549131920,3900,3900,3900,3900,0
|
|
20250116,172000,549131920,3900,3900,3900,3900,0
|
|
20250116,171900,549131920,3900,3900,3900,3900,0
|
|
20250116,171800,549131920,3900,3900,3900,3900,0
|
|
20250116,171700,549131920,3900,3900,3900,3900,0
|
|
20250116,171600,549131920,3900,3900,3900,3900,0
|
|
20250116,171500,549131920,3900,3900,3900,3900,0
|
|
20250116,171400,549131920,3900,3900,3900,3900,0
|
|
20250116,171300,549131920,3900,3900,3900,3900,0
|
|
20250116,171200,549131920,3900,3900,3900,3900,0
|
|
20250116,171100,549131920,3900,3900,3900,3900,0
|
|
20250116,171000,549131920,3900,3900,3900,3900,4053
|
|
20250116,170900,549131920,3900,3900,3900,3900,0
|
|
20250116,170800,549131920,3900,3900,3900,3900,0
|
|
20250116,170700,549131920,3900,3900,3900,3900,0
|
|
20250116,170600,549131920,3900,3900,3900,3900,0
|
|
20250116,170500,549131920,3900,3900,3900,3900,0
|
|
20250116,170400,549131920,3900,3900,3900,3900,0
|
|
20250116,170300,549131920,3900,3900,3900,3900,0
|
|
20250116,170200,549131920,3900,3900,3900,3900,0
|
|
20250116,170100,549131920,3900,3900,3900,3900,0
|
|
20250116,170000,549131920,3900,3900,3900,3900,0
|
|
20250116,165900,549131920,3900,3900,3900,3900,0
|
|
20250116,165800,549131920,3900,3900,3900,3900,0
|
|
20250116,165700,549131920,3900,3900,3900,3900,0
|
|
20250116,165600,549131920,3900,3900,3900,3900,0
|
|
20250116,165500,549131920,3900,3900,3900,3900,0
|
|
20250116,165400,549131920,3900,3900,3900,3900,0
|
|
20250116,165300,549131920,3900,3900,3900,3900,0
|
|
20250116,165200,549131920,3900,3900,3900,3900,0
|
|
20250116,165100,549131920,3900,3900,3900,3900,0
|
|
20250116,165000,549131920,3900,3900,3900,3900,0
|
|
20250116,164900,549131920,3900,3900,3900,3900,0
|
|
20250116,164800,549131920,3900,3900,3900,3900,0
|
|
20250116,164700,549131920,3900,3900,3900,3900,0
|
|
20250116,164600,549131920,3900,3900,3900,3900,0
|
|
20250116,164500,549131920,3900,3900,3900,3900,0
|
|
20250116,164400,549131920,3900,3900,3900,3900,0
|
|
20250116,164300,549131920,3900,3900,3900,3900,0
|
|
20250116,164200,549131920,3900,3900,3900,3900,0
|
|
20250116,164100,549131920,3900,3900,3900,3900,0
|
|
20250116,164000,549131920,3900,3900,3900,3900,4053
|
|
20250116,163900,549131920,3900,3900,3900,3900,0
|
|
20250116,163800,549131920,3900,3900,3900,3900,0
|
|
20250116,163700,549131920,3900,3900,3900,3900,0
|
|
20250116,163600,549131920,3900,3900,3900,3900,0
|
|
20250116,163500,549131920,3900,3900,3900,3900,0
|
|
20250116,163400,549131920,3900,3900,3900,3900,0
|
|
20250116,163300,549131920,3900,3900,3900,3900,0
|
|
20250116,163200,549131920,3900,3900,3900,3900,0
|
|
20250116,163100,549131920,3900,3900,3900,3900,0
|
|
20250116,163000,549131920,3900,3900,3900,3900,0
|
|
20250116,162900,549131920,3900,3900,3900,3900,0
|
|
20250116,162800,549131920,3900,3900,3900,3900,0
|
|
20250116,162700,549131920,3900,3900,3900,3900,0
|
|
20250116,162600,549131920,3900,3900,3900,3900,0
|
|
20250116,162500,549131920,3900,3900,3900,3900,0
|
|
20250116,162400,549131920,3900,3900,3900,3900,0
|
|
20250116,162300,549131920,3900,3900,3900,3900,0
|
|
20250116,162200,549131920,3900,3900,3900,3900,0
|
|
20250116,162100,549131920,3900,3900,3900,3900,0
|
|
20250116,162000,549131920,3900,3900,3900,3900,0
|
|
20250116,161900,549131920,3900,3900,3900,3900,0
|
|
20250116,161800,549131920,3900,3900,3900,3900,0
|
|
20250116,161700,549131920,3900,3900,3900,3900,0
|
|
20250116,161600,549131920,3900,3900,3900,3900,0
|
|
20250116,161500,549131920,3900,3900,3900,3900,0
|
|
20250116,161400,549131920,3900,3900,3900,3900,0
|
|
20250116,161300,549131920,3900,3900,3900,3900,0
|
|
20250116,161200,549131920,3900,3900,3900,3900,0
|
|
20250116,161100,549131920,3900,3900,3900,3900,0
|
|
20250116,161000,549131920,3900,3900,3900,3900,4053
|
|
20250116,160900,549131920,3900,3900,3900,3900,0
|
|
20250116,160800,549131920,3900,3900,3900,3900,0
|
|
20250116,160700,549131920,3900,3900,3900,3900,0
|
|
20250116,160600,549131920,3900,3900,3900,3900,0
|
|
20250116,160500,549131920,3900,3900,3900,3900,0
|
|
20250116,160400,549131920,3900,3900,3900,3900,0
|
|
20250116,160300,549131920,3900,3900,3900,3900,0
|
|
20250116,160200,549131920,3900,3900,3900,3900,0
|
|
20250116,160100,549131920,3900,3900,3900,3900,0
|
|
20250116,160000,549131920,3900,3900,3900,3900,0
|
|
20250116,155900,549131920,3900,3900,3900,3900,0
|
|
20250116,155800,549131920,3900,3900,3900,3900,0
|
|
20250116,155700,549131920,3900,3900,3900,3900,0
|
|
20250116,155600,549131920,3900,3900,3900,3900,0
|
|
20250116,155500,549131920,3900,3900,3900,3900,0
|
|
20250116,155400,549131920,3900,3900,3900,3900,0
|
|
20250116,155300,549131920,3900,3900,3900,3900,0
|
|
20250116,155200,549131920,3900,3900,3900,3900,0
|
|
20250116,155100,549131920,3900,3900,3900,3900,0
|
|
20250116,155000,549131920,3900,3900,3900,3900,0
|
|
20250116,154900,549131920,3900,3900,3900,3900,0
|
|
20250116,154800,549131920,3900,3900,3900,3900,0
|
|
20250116,154700,549131920,3900,3900,3900,3900,0
|
|
20250116,154600,549131920,3900,3900,3900,3900,0
|
|
20250116,154500,549131920,3900,3900,3900,3900,0
|
|
20250116,154400,549131920,3900,3900,3900,3900,0
|
|
20250116,154300,549131920,3900,3900,3900,3900,0
|
|
20250116,154200,549131920,3900,3900,3900,3900,0
|
|
20250116,154100,549131920,3900,3900,3900,3900,0
|
|
20250116,154000,549131920,3900,3900,3900,3900,4053
|
|
20250116,153900,549131920,3900,3900,3900,3900,0
|
|
20250116,153800,549131920,3900,3900,3900,3900,0
|
|
20250116,153700,549131920,3900,3900,3900,3900,0
|
|
20250116,153600,549131920,3900,3900,3900,3900,0
|
|
20250116,153500,549131920,3900,3900,3900,3900,0
|
|
20250116,153400,549131920,3900,3900,3900,3900,0
|
|
20250116,153300,549131920,3900,3900,3900,3900,0
|
|
20250116,153200,549131920,3900,3900,3900,3900,0
|
|
20250116,153100,549131920,3900,3900,3900,3900,0
|
|
20250116,153000,549131920,3900,3900,3900,3900,4053
|
|
20250116,152900,533325220,3905,3905,3905,3905,0
|
|
20250116,152800,533325220,3905,3905,3905,3905,0
|
|
20250116,152700,533325220,3905,3905,3905,3905,0
|
|
20250116,152600,533325220,3905,3905,3905,3905,0
|
|
20250116,152500,533325220,3905,3905,3905,3905,0
|
|
20250116,152400,533325220,3905,3905,3905,3905,0
|
|
20250116,152300,533325220,3905,3905,3905,3905,0
|
|
20250116,152200,533325220,3905,3905,3905,3905,0
|
|
20250116,152100,533325220,3905,3905,3905,3905,0
|
|
20250116,152000,533325220,3905,3905,3905,3905,0
|
|
20250116,151900,533325220,3905,3900,3905,3900,8307
|
|
20250116,151800,500927915,3905,3905,3905,3905,1025
|
|
20250116,151700,496925290,3900,3900,3900,3875,9045
|
|
20250116,151600,461652290,3900,3900,3900,3900,201
|
|
20250116,151500,460868390,3900,3885,3905,3885,21116
|
|
20250116,151400,378547960,3885,3880,3885,3880,5510
|
|
20250116,151300,357147045,3880,3880,3880,3880,0
|
|
20250116,151200,357147045,3880,3880,3880,3880,30
|
|
20250116,151100,357030645,3880,3880,3880,3880,50
|
|
20250116,151000,356836645,3880,3865,3880,3865,186
|
|
20250116,150900,356116125,3865,3865,3865,3865,1
|
|
20250116,150800,356112260,3875,3875,3875,3875,0
|
|
20250116,150700,356112260,3875,3875,3875,3875,5
|
|
20250116,150600,356092885,3875,3875,3875,3875,100
|
|
20250116,150500,355705385,3875,3875,3875,3875,4
|
|
20250116,150400,355689885,3875,3875,3875,3875,38
|
|
20250116,150300,355542635,3880,3880,3880,3880,0
|
|
20250116,150200,355542635,3880,3880,3880,3880,0
|
|
20250116,150100,355542635,3880,3865,3880,3865,1039
|
|
20250116,150000,351512970,3860,3860,3860,3860,0
|
|
20250116,145900,351512970,3860,3860,3860,3860,0
|
|
20250116,145800,351512970,3860,3860,3860,3860,0
|
|
20250116,145700,351512970,3860,3865,3865,3860,580
|
|
20250116,145600,349272685,3865,3865,3865,3865,0
|
|
20250116,145500,349272685,3865,3865,3865,3865,3
|
|
20250116,145400,349261090,3860,3860,3860,3860,0
|
|
20250116,145300,349261090,3860,3860,3860,3860,1
|
|
20250116,145200,349257230,3860,3860,3860,3860,0
|
|
20250116,145100,349257230,3860,3860,3860,3860,100
|
|
20250116,145000,348871230,3865,3865,3865,3865,60
|
|
20250116,144900,348639330,3865,3865,3865,3865,0
|
|
20250116,144800,348639330,3865,3865,3865,3865,100
|
|
20250116,144700,348252830,3860,3860,3860,3860,665
|
|
20250116,144600,345685930,3860,3860,3860,3860,50
|
|
20250116,144500,345492930,3860,3860,3860,3860,1200
|
|
20250116,144400,340860930,3860,3865,3865,3860,237
|
|
20250116,144300,339945425,3865,3865,3865,3865,0
|
|
20250116,144200,339945425,3865,3865,3865,3865,0
|
|
20250116,144100,339945425,3865,3865,3865,3865,170
|
|
20250116,144000,339288375,3865,3865,3865,3865,0
|
|
20250116,143900,339288375,3865,3865,3865,3865,500
|
|
20250116,143800,337355875,3865,3865,3865,3865,0
|
|
20250116,143700,337355875,3865,3865,3865,3865,510
|
|
20250116,143600,335384725,3865,3865,3865,3865,0
|
|
20250116,143500,335384725,3865,3865,3865,3865,0
|
|
20250116,143400,335384725,3865,3865,3865,3865,10
|
|
20250116,143300,335346075,3885,3885,3885,3885,0
|
|
20250116,143200,335346075,3885,3885,3885,3885,0
|
|
20250116,143100,335346075,3885,3885,3885,3885,450
|
|
20250116,143000,333597825,3870,3870,3870,3870,0
|
|
20250116,142900,333597825,3870,3870,3870,3870,0
|
|
20250116,142800,333597825,3870,3870,3870,3870,0
|
|
20250116,142700,333597825,3870,3870,3870,3870,135
|
|
20250116,142600,333075375,3870,3870,3870,3870,200
|
|
20250116,142500,332301375,3870,3870,3870,3870,0
|
|
20250116,142400,332301375,3870,3870,3870,3870,0
|
|
20250116,142300,332301375,3870,3870,3870,3870,0
|
|
20250116,142200,332301375,3870,3870,3870,3870,0
|
|
20250116,142100,332301375,3870,3870,3870,3870,0
|
|
20250116,142000,332301375,3870,3870,3870,3870,0
|
|
20250116,141900,332301375,3870,3870,3870,3870,0
|
|
20250116,141800,332301375,3870,3870,3870,3870,32
|
|
20250116,141700,332177535,3890,3890,3890,3890,0
|
|
20250116,141600,332177535,3890,3890,3890,3890,0
|
|
20250116,141500,332177535,3890,3890,3890,3890,0
|
|
20250116,141400,332177535,3890,3890,3890,3890,0
|
|
20250116,141300,332177535,3890,3890,3890,3890,0
|
|
20250116,141200,332177535,3890,3890,3890,3890,0
|
|
20250116,141100,332177535,3890,3880,3890,3880,260
|
|
20250116,141000,331166145,3875,3875,3875,3875,0
|
|
20250116,140900,331166145,3875,3875,3875,3875,0
|
|
20250116,140800,331166145,3875,3875,3875,3875,0
|
|
20250116,140700,331166145,3875,3875,3875,3875,0
|
|
20250116,140600,331166145,3875,3875,3875,3875,5
|
|
20250116,140500,331146770,3880,3880,3880,3880,0
|
|
20250116,140400,331146770,3880,3880,3880,3880,0
|
|
20250116,140300,331146770,3880,3880,3880,3880,0
|
|
20250116,140200,331146770,3880,3865,3880,3865,1437
|
|
20250116,140100,325592750,3865,3880,3880,3865,1350
|
|
20250116,140000,320374925,3885,3885,3885,3885,0
|
|
20250116,135900,320374925,3885,3885,3885,3885,0
|
|
20250116,135800,320374925,3885,3885,3885,3885,1
|
|
20250116,135700,320371040,3865,3865,3865,3865,0
|
|
20250116,135600,320371040,3865,3865,3865,3865,2
|
|
20250116,135500,320363310,3865,3865,3865,3865,0
|
|
20250116,135400,320363310,3865,3870,3870,3865,155
|
|
20250116,135300,319763960,3870,3890,3890,3870,5998
|
|
20250116,135200,296516390,3895,3895,3895,3895,0
|
|
20250116,135100,296516390,3895,3895,3895,3895,0
|
|
20250116,135000,296516390,3895,3895,3895,3895,0
|
|
20250116,134900,296516390,3895,3895,3895,3895,0
|
|
20250116,134800,296516390,3895,3895,3895,3895,1838
|
|
20250116,134700,289357380,3895,3895,3895,3895,712
|
|
20250116,134600,286584140,3895,3895,3895,3895,0
|
|
20250116,134500,286584140,3895,3895,3895,3895,0
|
|
20250116,134400,286584140,3895,3895,3895,3895,94
|
|
20250116,134300,286218010,3895,3895,3895,3895,0
|
|
20250116,134200,286218010,3895,3895,3895,3895,600
|
|
20250116,134100,283881010,3895,3895,3895,3895,121
|
|
20250116,134000,283409715,3895,3895,3895,3895,0
|
|
20250116,133900,283409715,3895,3890,3895,3890,80
|
|
20250116,133800,283098265,3890,3895,3895,3890,501
|
|
20250116,133700,281149370,3895,3895,3895,3895,0
|
|
20250116,133600,281149370,3895,3895,3895,3895,305
|
|
20250116,133500,279961395,3895,3895,3895,3895,0
|
|
20250116,133400,279961395,3895,3890,3895,3890,162
|
|
20250116,133300,279330430,3895,3900,3900,3895,169
|
|
20250116,133200,278671750,3895,3900,3900,3895,1046
|
|
20250116,133100,274592375,3900,3900,3900,3900,3
|
|
20250116,133000,274580675,3890,3900,3900,3890,202
|
|
20250116,132900,273794875,3900,3890,3900,3890,141
|
|
20250116,132800,273245795,3885,3885,3885,3885,4
|
|
20250116,132700,273230255,3885,3890,3890,3885,85
|
|
20250116,132600,272899635,3890,3890,3890,3890,1
|
|
20250116,132500,272895745,3890,3890,3890,3890,5
|
|
20250116,132400,272876295,3885,3900,3900,3885,681
|
|
20250116,132300,270226080,3900,3900,3900,3900,3
|
|
20250116,132200,270214380,3900,3895,3900,3890,1531
|
|
20250116,132100,264250545,3895,3895,3895,3895,52
|
|
20250116,132000,264048005,3890,3890,3890,3890,118
|
|
20250116,131900,263588985,3890,3880,3890,3880,149
|
|
20250116,131800,263010395,3885,3885,3885,3885,218
|
|
20250116,131700,262163465,3880,3880,3880,3880,697
|
|
20250116,131600,259459105,3880,3875,3880,3875,1000
|
|
20250116,131500,255579910,3870,3870,3870,3870,500
|
|
20250116,131400,253644910,3875,3875,3875,3875,1
|
|
20250116,131300,253641035,3875,3875,3875,3875,0
|
|
20250116,131200,253641035,3875,3870,3875,3870,824
|
|
20250116,131100,250448920,3860,3865,3870,3860,3680
|
|
20250116,131000,236221835,3865,3865,3865,3865,0
|
|
20250116,130900,236221835,3865,3860,3865,3860,410
|
|
20250116,130800,234637190,3860,3860,3860,3860,0
|
|
20250116,130700,234637190,3860,3860,3860,3860,0
|
|
20250116,130600,234637190,3860,3860,3860,3860,0
|
|
20250116,130500,234637190,3860,3860,3860,3860,0
|
|
20250116,130400,234637190,3860,3860,3860,3860,0
|
|
20250116,130300,234637190,3860,3860,3860,3860,137
|
|
20250116,130200,234108370,3860,3860,3860,3860,100
|
|
20250116,130100,233722370,3860,3860,3860,3860,100
|
|
20250116,130000,233336370,3860,3865,3865,3860,190
|
|
20250116,125900,232602520,3860,3860,3860,3860,279
|
|
20250116,125800,231525580,3860,3860,3860,3860,50
|
|
20250116,125700,231332580,3860,3860,3860,3860,50
|
|
20250116,125600,231139580,3860,3860,3860,3860,0
|
|
20250116,125500,231139580,3860,3860,3860,3860,0
|
|
20250116,125400,231139580,3860,3860,3860,3860,0
|
|
20250116,125300,231139580,3860,3860,3860,3860,30
|
|
20250116,125200,231023780,3860,3860,3860,3860,1
|
|
20250116,125100,231019920,3840,3840,3840,3840,0
|
|
20250116,125000,231019920,3840,3840,3840,3840,0
|
|
20250116,124900,231019920,3840,3840,3840,3840,0
|
|
20250116,124800,231019920,3840,3850,3850,3840,280
|
|
20250116,124700,229943740,3855,3855,3855,3855,0
|
|
20250116,124600,229943740,3855,3855,3855,3855,0
|
|
20250116,124500,229943740,3855,3855,3855,3855,0
|
|
20250116,124400,229943740,3855,3855,3855,3855,0
|
|
20250116,124300,229943740,3855,3855,3855,3855,10
|
|
20250116,124200,229905190,3865,3865,3865,3865,0
|
|
20250116,124100,229905190,3865,3865,3865,3865,0
|
|
20250116,124000,229905190,3865,3865,3865,3865,0
|
|
20250116,123900,229905190,3865,3865,3865,3865,0
|
|
20250116,123800,229905190,3865,3865,3865,3865,42
|
|
20250116,123700,229742860,3865,3865,3865,3865,0
|
|
20250116,123600,229742860,3865,3865,3865,3865,270
|
|
20250116,123500,228699310,3865,3865,3865,3860,609
|
|
20250116,123400,226348515,3865,3865,3865,3865,6
|
|
20250116,123300,226325325,3860,3860,3860,3860,1
|
|
20250116,123200,226321465,3860,3860,3860,3860,1
|
|
20250116,123100,226317605,3860,3860,3860,3860,1900
|
|
20250116,123000,218983605,3855,3855,3855,3855,0
|
|
20250116,122900,218983605,3855,3860,3860,3855,760
|
|
20250116,122800,216052040,3860,3860,3860,3860,10
|
|
20250116,122700,216013440,3865,3865,3865,3865,125
|
|
20250116,122600,215530315,3860,3860,3860,3860,280
|
|
20250116,122500,214449515,3865,3865,3865,3865,0
|
|
20250116,122400,214449515,3865,3845,3865,3845,4580
|
|
20250116,122300,196798165,3850,3835,3850,3835,10000
|
|
20250116,122200,158347620,3820,3820,3820,3820,0
|
|
20250116,122100,158347620,3820,3820,3820,3820,1
|
|
20250116,122000,158343800,3830,3830,3830,3830,0
|
|
20250116,121900,158343800,3830,3830,3830,3830,193
|
|
20250116,121800,157604610,3825,3825,3825,3825,0
|
|
20250116,121700,157604610,3825,3825,3825,3825,0
|
|
20250116,121600,157604610,3825,3825,3825,3825,0
|
|
20250116,121500,157604610,3825,3825,3825,3825,1000
|
|
20250116,121400,153779610,3830,3830,3830,3830,0
|
|
20250116,121300,153779610,3830,3830,3830,3830,0
|
|
20250116,121200,153779610,3830,3830,3830,3830,0
|
|
20250116,121100,153779610,3830,3830,3830,3830,0
|
|
20250116,121000,153779610,3830,3830,3830,3830,0
|
|
20250116,120900,153779610,3830,3830,3830,3830,52
|
|
20250116,120800,153580450,3825,3825,3825,3825,0
|
|
20250116,120700,153580450,3825,3825,3825,3825,150
|
|
20250116,120600,153006700,3830,3830,3830,3830,0
|
|
20250116,120500,153006700,3830,3830,3830,3830,0
|
|
20250116,120400,153006700,3830,3830,3830,3830,0
|
|
20250116,120300,153006700,3830,3830,3830,3830,0
|
|
20250116,120200,153006700,3830,3830,3830,3830,0
|
|
20250116,120100,153006700,3830,3830,3830,3830,0
|
|
20250116,120000,153006700,3830,3830,3830,3830,0
|
|
20250116,115900,153006700,3830,3830,3830,3830,0
|
|
20250116,115800,153006700,3830,3830,3830,3830,0
|
|
20250116,115700,153006700,3830,3830,3830,3830,0
|
|
20250116,115600,153006700,3830,3830,3830,3830,80
|
|
20250116,115500,152700300,3820,3825,3825,3820,27
|
|
20250116,115400,152597060,3825,3825,3825,3825,0
|
|
20250116,115300,152597060,3825,3825,3825,3825,0
|
|
20250116,115200,152597060,3825,3825,3825,3825,0
|
|
20250116,115100,152597060,3825,3825,3825,3825,0
|
|
20250116,115000,152597060,3825,3825,3825,3825,45
|
|
20250116,114900,152424935,3830,3830,3830,3830,0
|
|
20250116,114800,152424935,3830,3830,3830,3830,25
|
|
20250116,114700,152329185,3835,3830,3835,3830,2
|
|
20250116,114600,152321520,3830,3830,3830,3830,50
|
|
20250116,114500,152130020,3835,3835,3835,3835,0
|
|
20250116,114400,152130020,3835,3835,3835,3835,0
|
|
20250116,114300,152130020,3835,3835,3835,3835,46
|
|
20250116,114200,151953610,3835,3835,3835,3835,0
|
|
20250116,114100,151953610,3835,3835,3835,3835,0
|
|
20250116,114000,151953610,3835,3835,3835,3835,46
|
|
20250116,113900,151777200,3830,3830,3830,3830,0
|
|
20250116,113800,151777200,3830,3830,3830,3830,0
|
|
20250116,113700,151777200,3830,3830,3830,3830,4
|
|
20250116,113600,151761880,3825,3830,3830,3825,301
|
|
20250116,113500,150610550,3830,3830,3830,3830,295
|
|
20250116,113400,149480700,3830,3830,3830,3830,0
|
|
20250116,113300,149480700,3830,3830,3830,3830,0
|
|
20250116,113200,149480700,3830,3830,3830,3830,0
|
|
20250116,113100,149480700,3830,3830,3830,3830,34
|
|
20250116,113000,149350480,3830,3830,3830,3830,0
|
|
20250116,112900,149350480,3830,3830,3830,3830,0
|
|
20250116,112800,149350480,3830,3830,3830,3830,120
|
|
20250116,112700,148890880,3830,3830,3830,3830,0
|
|
20250116,112600,148890880,3830,3830,3830,3830,0
|
|
20250116,112500,148890880,3830,3830,3830,3830,2
|
|
20250116,112400,148883220,3830,3830,3830,3830,0
|
|
20250116,112300,148883220,3830,3830,3830,3830,34
|
|
20250116,112200,148753000,3835,3835,3835,3835,0
|
|
20250116,112100,148753000,3835,3835,3835,3835,0
|
|
20250116,112000,148753000,3835,3835,3835,3835,0
|
|
20250116,111900,148753000,3835,3835,3835,3835,0
|
|
20250116,111800,148753000,3835,3835,3835,3835,0
|
|
20250116,111700,148753000,3835,3835,3835,3835,26
|
|
20250116,111600,148653290,3835,3835,3835,3835,0
|
|
20250116,111500,148653290,3835,3835,3835,3835,0
|
|
20250116,111400,148653290,3835,3835,3835,3835,211
|
|
20250116,111300,147844105,3830,3830,3830,3830,0
|
|
20250116,111200,147844105,3830,3830,3830,3830,100
|
|
20250116,111100,147461105,3830,3830,3830,3830,0
|
|
20250116,111000,147461105,3830,3830,3830,3830,0
|
|
20250116,110900,147461105,3830,3830,3830,3830,0
|
|
20250116,110800,147461105,3830,3830,3830,3830,34
|
|
20250116,110700,147330885,3835,3835,3835,3835,0
|
|
20250116,110600,147330885,3835,3835,3835,3835,50
|
|
20250116,110500,147139135,3840,3840,3840,3840,2000
|
|
20250116,110400,139459135,3835,3835,3835,3835,34
|
|
20250116,110300,139328745,3830,3830,3830,3830,0
|
|
20250116,110200,139328745,3830,3830,3830,3830,3
|
|
20250116,110100,139317255,3830,3830,3830,3830,38
|
|
20250116,110000,139171715,3835,3835,3835,3835,4
|
|
20250116,105900,139156375,3830,3835,3835,3830,53
|
|
20250116,105800,138953135,3835,3835,3835,3835,6
|
|
20250116,105700,138930125,3840,3840,3840,3840,4
|
|
20250116,105600,138914765,3840,3840,3840,3840,31
|
|
20250116,105500,138795725,3840,3840,3840,3840,0
|
|
20250116,105400,138795725,3840,3840,3840,3840,20
|
|
20250116,105300,138718925,3820,3820,3820,3820,100
|
|
20250116,105200,138336925,3840,3840,3840,3840,134
|
|
20250116,105100,137822365,3840,3840,3840,3840,0
|
|
20250116,105000,137822365,3840,3840,3840,3840,2866
|
|
20250116,104900,126816925,3840,3840,3840,3840,30
|
|
20250116,104800,126701725,3840,3840,3840,3840,1
|
|
20250116,104700,126697885,3845,3845,3845,3845,400
|
|
20250116,104600,125159885,3845,3845,3845,3845,0
|
|
20250116,104500,125159885,3845,3845,3845,3845,57
|
|
20250116,104400,124940720,3840,3840,3840,3840,178
|
|
20250116,104300,124257200,3840,3840,3840,3840,30
|
|
20250116,104200,124142000,3840,3840,3840,3840,10
|
|
20250116,104100,124103600,3840,3840,3840,3840,550
|
|
20250116,104000,121991600,3840,3840,3840,3840,0
|
|
20250116,103900,121991600,3840,3840,3840,3840,0
|
|
20250116,103800,121991600,3840,3840,3840,3840,42
|
|
20250116,103700,121830320,3840,3840,3840,3840,0
|
|
20250116,103600,121830320,3840,3840,3840,3840,1
|
|
20250116,103500,121826480,3840,3830,3840,3830,3000
|
|
20250116,103400,110316480,3840,3840,3840,3840,0
|
|
20250116,103300,110316480,3840,3840,3840,3840,0
|
|
20250116,103200,110316480,3840,3840,3840,3840,1
|
|
20250116,103100,110312640,3815,3815,3815,3815,0
|
|
20250116,103000,110312640,3815,3815,3815,3815,30
|
|
20250116,102900,110198190,3835,3835,3835,3835,0
|
|
20250116,102800,110198190,3835,3835,3835,3835,0
|
|
20250116,102700,110198190,3835,3835,3835,3835,0
|
|
20250116,102600,110198190,3835,3835,3835,3835,0
|
|
20250116,102500,110198190,3835,3835,3835,3835,150
|
|
20250116,102400,109622940,3835,3835,3835,3835,0
|
|
20250116,102300,109622940,3835,3835,3835,3810,1448
|
|
20250116,102200,104103305,3815,3815,3815,3815,100
|
|
20250116,102100,103721805,3815,3815,3815,3815,0
|
|
20250116,102000,103721805,3815,3815,3815,3815,857
|
|
20250116,101900,100452350,3835,3835,3835,3835,55
|
|
20250116,101800,100241425,3835,3815,3835,3815,559
|
|
20250116,101700,98108820,3820,3825,3825,3820,800
|
|
20250116,101600,95051755,3835,3830,3835,3830,882
|
|
20250116,101500,91673195,3830,3830,3830,3830,0
|
|
20250116,101400,91673195,3830,3830,3830,3830,1
|
|
20250116,101300,91669365,3820,3820,3820,3820,100
|
|
20250116,101200,91287365,3830,3830,3830,3830,1
|
|
20250116,101100,91283535,3830,3830,3830,3830,0
|
|
20250116,101000,91283535,3830,3830,3830,3830,0
|
|
20250116,100900,91283535,3830,3830,3830,3830,0
|
|
20250116,100800,91283535,3830,3830,3830,3830,300
|
|
20250116,100700,90134535,3830,3820,3830,3820,211
|
|
20250116,100600,89326515,3830,3830,3830,3830,0
|
|
20250116,100500,89326515,3830,3825,3830,3825,150
|
|
20250116,100400,88752515,3825,3825,3825,3825,0
|
|
20250116,100300,88752515,3825,3830,3830,3825,36
|
|
20250116,100200,88614805,3840,3830,3840,3830,178
|
|
20250116,100100,87932835,3830,3830,3830,3830,999
|
|
20250116,100000,84106665,3825,3825,3825,3825,491
|
|
20250116,095900,82228590,3820,3820,3820,3820,30
|
|
20250116,095800,82113990,3830,3830,3830,3830,0
|
|
20250116,095700,82113990,3830,3830,3830,3830,0
|
|
20250116,095600,82113990,3830,3840,3850,3765,6883
|
|
20250116,095500,55921810,3840,3835,3840,3835,404
|
|
20250116,095400,54372465,3830,3830,3830,3830,0
|
|
20250116,095300,54372465,3830,3820,3830,3820,681
|
|
20250116,095200,51764715,3825,3825,3825,3825,397
|
|
20250116,095100,50246190,3820,3820,3820,3820,0
|
|
20250116,095000,50246190,3820,3820,3820,3820,0
|
|
20250116,094900,50246190,3820,3820,3820,3820,0
|
|
20250116,094800,50246190,3820,3810,3820,3810,352
|
|
20250116,094700,48903090,3810,3810,3810,3810,0
|
|
20250116,094600,48903090,3810,3810,3810,3810,100
|
|
20250116,094500,48522090,3825,3825,3825,3825,11
|
|
20250116,094400,48480015,3825,3825,3825,3825,24
|
|
20250116,094300,48388215,3825,3825,3825,3825,1
|
|
20250116,094200,48384390,3825,3825,3825,3825,24
|
|
20250116,094100,48292590,3830,3825,3830,3825,80
|
|
20250116,094000,47986540,3825,3825,3825,3825,50
|
|
20250116,093900,47795290,3800,3800,3800,3800,0
|
|
20250116,093800,47795290,3800,3800,3800,3800,2390
|
|
20250116,093700,38713290,3830,3820,3830,3820,2982
|
|
20250116,093600,27303375,3820,3815,3820,3815,73
|
|
20250116,093500,27024765,3815,3810,3815,3810,1092
|
|
20250116,093400,22864105,3810,3810,3810,3810,0
|
|
20250116,093300,22864105,3810,3810,3810,3810,0
|
|
20250116,093200,22864105,3810,3805,3810,3805,720
|
|
20250116,093100,20121255,3810,3810,3810,3810,0
|
|
20250116,093000,20121255,3810,3805,3810,3805,64
|
|
20250116,092900,19877580,3805,3805,3810,3805,1490
|
|
20250116,092800,14207120,3805,3805,3805,3805,65
|
|
20250116,092700,13959795,3805,3805,3805,3805,14
|
|
20250116,092600,13906525,3805,3805,3805,3800,241
|
|
20250116,092500,12990520,3805,3805,3805,3805,0
|
|
20250116,092400,12990520,3805,3805,3805,3805,51
|
|
20250116,092300,12796465,3805,3805,3805,3805,0
|
|
20250116,092200,12796465,3805,3800,3805,3800,525
|
|
20250116,092100,10801160,3800,3800,3800,3800,572
|
|
20250116,092000,8627560,3780,3805,3805,3780,235
|
|
20250116,091900,7736340,3810,3810,3810,3810,0
|
|
20250116,091800,7736340,3810,3810,3810,3810,0
|
|
20250116,091700,7736340,3810,3810,3810,3810,0
|
|
20250116,091600,7736340,3810,3810,3810,3810,0
|
|
20250116,091500,7736340,3810,3815,3815,3810,519
|
|
20250116,091400,5758755,3810,3815,3815,3810,201
|
|
20250116,091300,4992540,3815,3810,3815,3810,81
|
|
20250116,091200,4683780,3815,3815,3815,3815,0
|
|
20250116,091100,4683780,3815,3810,3815,3810,166
|
|
20250116,091000,4050745,3805,3805,3805,3805,20
|
|
20250116,090900,3974645,3805,3805,3805,3805,5
|
|
20250116,090800,3955620,3810,3810,3810,3810,0
|
|
20250116,090700,3955620,3810,3810,3810,3810,0
|
|
20250116,090600,3955620,3810,3815,3815,3810,11
|
|
20250116,090500,3913680,3815,3815,3815,3815,1
|
|
20250116,090400,3909865,3795,3795,3795,3795,287
|
|
20250116,090300,2820700,3825,3825,3825,3825,0
|
|
20250116,090200,2820700,3825,3825,3825,3825,2
|
|
20250116,090100,2813050,3830,3830,3830,3830,0
|
|
20250116,090000,2813050,3830,3795,3830,3795,741
|