580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,183600,1055380725,3750,3750,3750,3750,0
|
|
20250106,183500,1055380725,3750,3750,3750,3750,0
|
|
20250106,183400,1055380725,3750,3750,3750,3750,0
|
|
20250106,183300,1055380725,3750,3750,3750,3750,0
|
|
20250106,183200,1055380725,3750,3750,3750,3750,0
|
|
20250106,183100,1055380725,3750,3750,3750,3750,0
|
|
20250106,183000,1055380725,3750,3750,3750,3750,0
|
|
20250106,182900,1055380725,3750,3750,3750,3750,0
|
|
20250106,182800,1055380725,3750,3750,3750,3750,0
|
|
20250106,182700,1055380725,3750,3750,3750,3750,0
|
|
20250106,182600,1055380725,3750,3750,3750,3750,0
|
|
20250106,182500,1055380725,3750,3750,3750,3750,0
|
|
20250106,182400,1055380725,3750,3750,3750,3750,0
|
|
20250106,182300,1055380725,3750,3750,3750,3750,0
|
|
20250106,182200,1055380725,3750,3750,3750,3750,0
|
|
20250106,182100,1055380725,3750,3750,3750,3750,0
|
|
20250106,182000,1055380725,3750,3750,3750,3750,0
|
|
20250106,181900,1055380725,3750,3750,3750,3750,0
|
|
20250106,181800,1055380725,3750,3750,3750,3750,0
|
|
20250106,181700,1055380725,3750,3750,3750,3750,0
|
|
20250106,181600,1055380725,3750,3750,3750,3750,0
|
|
20250106,181500,1055380725,3750,3750,3750,3750,0
|
|
20250106,181400,1055380725,3750,3750,3750,3750,0
|
|
20250106,181300,1055380725,3750,3750,3750,3750,0
|
|
20250106,181200,1055380725,3750,3750,3750,3750,0
|
|
20250106,181100,1055380725,3750,3750,3750,3750,0
|
|
20250106,181000,1055380725,3750,3750,3750,3750,0
|
|
20250106,180900,1055380725,3750,3750,3750,3750,0
|
|
20250106,180800,1055380725,3750,3750,3750,3750,0
|
|
20250106,180700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,180600,1055380725,3750,3750,3750,3750,0
|
|
20250106,180500,1055380725,3750,3750,3750,3750,0
|
|
20250106,180400,1055380725,3750,3750,3750,3750,0
|
|
20250106,180300,1055380725,3750,3750,3750,3750,0
|
|
20250106,180200,1055380725,3750,3750,3750,3750,0
|
|
20250106,180100,1055380725,3750,3750,3750,3750,0
|
|
20250106,180000,1055380725,3750,3750,3750,3750,0
|
|
20250106,175900,1055380725,3750,3750,3750,3750,0
|
|
20250106,175800,1055380725,3750,3750,3750,3750,0
|
|
20250106,175700,1055380725,3750,3750,3750,3750,0
|
|
20250106,175600,1055380725,3750,3750,3750,3750,0
|
|
20250106,175500,1055380725,3750,3750,3750,3750,0
|
|
20250106,175400,1055380725,3750,3750,3750,3750,0
|
|
20250106,175300,1055380725,3750,3750,3750,3750,0
|
|
20250106,175200,1055380725,3750,3750,3750,3750,0
|
|
20250106,175100,1055380725,3750,3750,3750,3750,0
|
|
20250106,175000,1055380725,3750,3750,3750,3750,0
|
|
20250106,174900,1055380725,3750,3750,3750,3750,0
|
|
20250106,174800,1055380725,3750,3750,3750,3750,0
|
|
20250106,174700,1055380725,3750,3750,3750,3750,0
|
|
20250106,174600,1055380725,3750,3750,3750,3750,0
|
|
20250106,174500,1055380725,3750,3750,3750,3750,0
|
|
20250106,174400,1055380725,3750,3750,3750,3750,0
|
|
20250106,174300,1055380725,3750,3750,3750,3750,0
|
|
20250106,174200,1055380725,3750,3750,3750,3750,0
|
|
20250106,174100,1055380725,3750,3750,3750,3750,0
|
|
20250106,174000,1055380725,3750,3750,3750,3750,0
|
|
20250106,173900,1055380725,3750,3750,3750,3750,0
|
|
20250106,173800,1055380725,3750,3750,3750,3750,0
|
|
20250106,173700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,173600,1055380725,3750,3750,3750,3750,0
|
|
20250106,173500,1055380725,3750,3750,3750,3750,0
|
|
20250106,173400,1055380725,3750,3750,3750,3750,0
|
|
20250106,173300,1055380725,3750,3750,3750,3750,0
|
|
20250106,173200,1055380725,3750,3750,3750,3750,0
|
|
20250106,173100,1055380725,3750,3750,3750,3750,0
|
|
20250106,173000,1055380725,3750,3750,3750,3750,0
|
|
20250106,172900,1055380725,3750,3750,3750,3750,0
|
|
20250106,172800,1055380725,3750,3750,3750,3750,0
|
|
20250106,172700,1055380725,3750,3750,3750,3750,0
|
|
20250106,172600,1055380725,3750,3750,3750,3750,0
|
|
20250106,172500,1055380725,3750,3750,3750,3750,0
|
|
20250106,172400,1055380725,3750,3750,3750,3750,0
|
|
20250106,172300,1055380725,3750,3750,3750,3750,0
|
|
20250106,172200,1055380725,3750,3750,3750,3750,0
|
|
20250106,172100,1055380725,3750,3750,3750,3750,0
|
|
20250106,172000,1055380725,3750,3750,3750,3750,0
|
|
20250106,171900,1055380725,3750,3750,3750,3750,0
|
|
20250106,171800,1055380725,3750,3750,3750,3750,0
|
|
20250106,171700,1055380725,3750,3750,3750,3750,0
|
|
20250106,171600,1055380725,3750,3750,3750,3750,0
|
|
20250106,171500,1055380725,3750,3750,3750,3750,0
|
|
20250106,171400,1055380725,3750,3750,3750,3750,0
|
|
20250106,171300,1055380725,3750,3750,3750,3750,0
|
|
20250106,171200,1055380725,3750,3750,3750,3750,0
|
|
20250106,171100,1055380725,3750,3750,3750,3750,0
|
|
20250106,171000,1055380725,3750,3750,3750,3750,0
|
|
20250106,170900,1055380725,3750,3750,3750,3750,0
|
|
20250106,170800,1055380725,3750,3750,3750,3750,0
|
|
20250106,170700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,170600,1055380725,3750,3750,3750,3750,0
|
|
20250106,170500,1055380725,3750,3750,3750,3750,0
|
|
20250106,170400,1055380725,3750,3750,3750,3750,0
|
|
20250106,170300,1055380725,3750,3750,3750,3750,0
|
|
20250106,170200,1055380725,3750,3750,3750,3750,0
|
|
20250106,170100,1055380725,3750,3750,3750,3750,0
|
|
20250106,170000,1055380725,3750,3750,3750,3750,0
|
|
20250106,165900,1055380725,3750,3750,3750,3750,0
|
|
20250106,165800,1055380725,3750,3750,3750,3750,0
|
|
20250106,165700,1055380725,3750,3750,3750,3750,0
|
|
20250106,165600,1055380725,3750,3750,3750,3750,0
|
|
20250106,165500,1055380725,3750,3750,3750,3750,0
|
|
20250106,165400,1055380725,3750,3750,3750,3750,0
|
|
20250106,165300,1055380725,3750,3750,3750,3750,0
|
|
20250106,165200,1055380725,3750,3750,3750,3750,0
|
|
20250106,165100,1055380725,3750,3750,3750,3750,0
|
|
20250106,165000,1055380725,3750,3750,3750,3750,0
|
|
20250106,164900,1055380725,3750,3750,3750,3750,0
|
|
20250106,164800,1055380725,3750,3750,3750,3750,0
|
|
20250106,164700,1055380725,3750,3750,3750,3750,0
|
|
20250106,164600,1055380725,3750,3750,3750,3750,0
|
|
20250106,164500,1055380725,3750,3750,3750,3750,0
|
|
20250106,164400,1055380725,3750,3750,3750,3750,0
|
|
20250106,164300,1055380725,3750,3750,3750,3750,0
|
|
20250106,164200,1055380725,3750,3750,3750,3750,0
|
|
20250106,164100,1055380725,3750,3750,3750,3750,0
|
|
20250106,164000,1055380725,3750,3750,3750,3750,0
|
|
20250106,163900,1055380725,3750,3750,3750,3750,0
|
|
20250106,163800,1055380725,3750,3750,3750,3750,0
|
|
20250106,163700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,163600,1055380725,3750,3750,3750,3750,0
|
|
20250106,163500,1055380725,3750,3750,3750,3750,0
|
|
20250106,163400,1055380725,3750,3750,3750,3750,0
|
|
20250106,163300,1055380725,3750,3750,3750,3750,0
|
|
20250106,163200,1055380725,3750,3750,3750,3750,0
|
|
20250106,163100,1055380725,3750,3750,3750,3750,0
|
|
20250106,163000,1055380725,3750,3750,3750,3750,0
|
|
20250106,162900,1055380725,3750,3750,3750,3750,0
|
|
20250106,162800,1055380725,3750,3750,3750,3750,0
|
|
20250106,162700,1055380725,3750,3750,3750,3750,0
|
|
20250106,162600,1055380725,3750,3750,3750,3750,0
|
|
20250106,162500,1055380725,3750,3750,3750,3750,0
|
|
20250106,162400,1055380725,3750,3750,3750,3750,0
|
|
20250106,162300,1055380725,3750,3750,3750,3750,0
|
|
20250106,162200,1055380725,3750,3750,3750,3750,0
|
|
20250106,162100,1055380725,3750,3750,3750,3750,0
|
|
20250106,162000,1055380725,3750,3750,3750,3750,0
|
|
20250106,161900,1055380725,3750,3750,3750,3750,0
|
|
20250106,161800,1055380725,3750,3750,3750,3750,0
|
|
20250106,161700,1055380725,3750,3750,3750,3750,0
|
|
20250106,161600,1055380725,3750,3750,3750,3750,0
|
|
20250106,161500,1055380725,3750,3750,3750,3750,0
|
|
20250106,161400,1055380725,3750,3750,3750,3750,0
|
|
20250106,161300,1055380725,3750,3750,3750,3750,0
|
|
20250106,161200,1055380725,3750,3750,3750,3750,0
|
|
20250106,161100,1055380725,3750,3750,3750,3750,0
|
|
20250106,161000,1055380725,3750,3750,3750,3750,0
|
|
20250106,160900,1055380725,3750,3750,3750,3750,0
|
|
20250106,160800,1055380725,3750,3750,3750,3750,0
|
|
20250106,160700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,160600,1055380725,3750,3750,3750,3750,0
|
|
20250106,160500,1055380725,3750,3750,3750,3750,0
|
|
20250106,160400,1055380725,3750,3750,3750,3750,0
|
|
20250106,160300,1055380725,3750,3750,3750,3750,0
|
|
20250106,160200,1055380725,3750,3750,3750,3750,0
|
|
20250106,160100,1055380725,3750,3750,3750,3750,0
|
|
20250106,160000,1055380725,3750,3750,3750,3750,0
|
|
20250106,155900,1055380725,3750,3750,3750,3750,0
|
|
20250106,155800,1055380725,3750,3750,3750,3750,0
|
|
20250106,155700,1055380725,3750,3750,3750,3750,0
|
|
20250106,155600,1055380725,3750,3750,3750,3750,0
|
|
20250106,155500,1055380725,3750,3750,3750,3750,0
|
|
20250106,155400,1055380725,3750,3750,3750,3750,0
|
|
20250106,155300,1055380725,3750,3750,3750,3750,0
|
|
20250106,155200,1055380725,3750,3750,3750,3750,0
|
|
20250106,155100,1055380725,3750,3750,3750,3750,0
|
|
20250106,155000,1055380725,3750,3750,3750,3750,0
|
|
20250106,154900,1055380725,3750,3750,3750,3750,0
|
|
20250106,154800,1055380725,3750,3750,3750,3750,0
|
|
20250106,154700,1055380725,3750,3750,3750,3750,0
|
|
20250106,154600,1055380725,3750,3750,3750,3750,0
|
|
20250106,154500,1055380725,3750,3750,3750,3750,0
|
|
20250106,154400,1055380725,3750,3750,3750,3750,0
|
|
20250106,154300,1055380725,3750,3750,3750,3750,0
|
|
20250106,154200,1055380725,3750,3750,3750,3750,0
|
|
20250106,154100,1055380725,3750,3750,3750,3750,0
|
|
20250106,154000,1055380725,3750,3750,3750,3750,0
|
|
20250106,153900,1055380725,3750,3750,3750,3750,0
|
|
20250106,153800,1055380725,3750,3750,3750,3750,0
|
|
20250106,153700,1055380725,3750,3750,3750,3750,17757
|
|
20250106,153600,1055380725,3750,3750,3750,3750,0
|
|
20250106,153500,1055380725,3750,3750,3750,3750,0
|
|
20250106,153400,1055380725,3750,3750,3750,3750,0
|
|
20250106,153300,1055380725,3750,3750,3750,3750,0
|
|
20250106,153200,1055380725,3750,3750,3750,3750,0
|
|
20250106,153100,1055380725,3750,3750,3750,3750,0
|
|
20250106,153000,1055380725,3750,3750,3750,3750,17757
|
|
20250106,152900,988791975,3785,3785,3785,3785,0
|
|
20250106,152800,988791975,3785,3785,3785,3785,0
|
|
20250106,152700,988791975,3785,3785,3785,3785,0
|
|
20250106,152600,988791975,3785,3785,3785,3785,0
|
|
20250106,152500,988791975,3785,3785,3785,3785,0
|
|
20250106,152400,988791975,3785,3785,3785,3785,0
|
|
20250106,152300,988791975,3785,3785,3785,3785,0
|
|
20250106,152200,988791975,3785,3785,3785,3785,0
|
|
20250106,152100,988791975,3785,3785,3785,3785,0
|
|
20250106,152000,988791975,3785,3785,3785,3785,0
|
|
20250106,151900,988791975,3785,3790,3790,3775,1165
|
|
20250106,151800,984376670,3790,3790,3790,3765,11219
|
|
20250106,151700,942009100,3790,3795,3800,3790,2736
|
|
20250106,151600,931624850,3795,3810,3810,3795,445
|
|
20250106,151500,929936045,3810,3795,3810,3795,1143
|
|
20250106,151400,925598330,3790,3800,3800,3790,3002
|
|
20250106,151300,914209425,3800,3800,3800,3795,3582
|
|
20250106,151200,900605320,3795,3795,3800,3795,1765
|
|
20250106,151100,893903630,3795,3815,3815,3795,8045
|
|
20250106,151000,863318040,3805,3815,3815,3805,3000
|
|
20250106,150900,851885965,3825,3825,3825,3825,100
|
|
20250106,150800,851503465,3825,3830,3830,3815,8389
|
|
20250106,150700,819489035,3845,3845,3845,3845,200
|
|
20250106,150600,818720035,3845,3845,3845,3845,10
|
|
20250106,150500,818681585,3815,3830,3830,3815,5534
|
|
20250106,150400,797529770,3845,3840,3845,3830,3701
|
|
20250106,150300,783345935,3840,3845,3850,3840,1300
|
|
20250106,150200,778344440,3850,3840,3850,3840,450
|
|
20250106,150100,776613415,3840,3840,3840,3840,1
|
|
20250106,150000,776609575,3840,3845,3845,3840,417
|
|
20250106,145900,775008135,3845,3845,3845,3845,0
|
|
20250106,145800,775008135,3845,3845,3845,3845,23
|
|
20250106,145700,774919700,3845,3845,3845,3845,200
|
|
20250106,145600,774150700,3845,3845,3845,3845,60
|
|
20250106,145500,773920000,3845,3840,3845,3840,1801
|
|
20250106,145400,767004155,3850,3850,3850,3850,1
|
|
20250106,145300,767000305,3840,3840,3840,3840,685
|
|
20250106,145200,764369905,3835,3835,3835,3835,0
|
|
20250106,145100,764369905,3835,3835,3835,3835,0
|
|
20250106,145000,764369905,3835,3835,3835,3835,0
|
|
20250106,144900,764369905,3835,3835,3835,3835,0
|
|
20250106,144800,764369905,3835,3835,3835,3835,0
|
|
20250106,144700,764369905,3835,3835,3835,3835,0
|
|
20250106,144600,764369905,3835,3835,3835,3835,0
|
|
20250106,144500,764369905,3835,3835,3835,3835,556
|
|
20250106,144400,762237645,3835,3835,3835,3835,36
|
|
20250106,144300,762099585,3840,3840,3840,3840,10
|
|
20250106,144200,762061185,3840,3840,3840,3840,3241
|
|
20250106,144100,749615745,3850,3850,3850,3850,1
|
|
20250106,144000,749611895,3840,3840,3840,3840,0
|
|
20250106,143900,749611895,3840,3840,3840,3840,50
|
|
20250106,143800,749419895,3850,3850,3850,3850,10
|
|
20250106,143700,749381395,3840,3840,3840,3840,1
|
|
20250106,143600,749377555,3840,3840,3840,3840,85
|
|
20250106,143500,749051155,3840,3845,3845,3840,145
|
|
20250106,143400,748494105,3845,3840,3845,3840,201
|
|
20250106,143300,747722260,3840,3850,3850,3840,3919
|
|
20250106,143200,732660945,3860,3855,3860,3855,10
|
|
20250106,143100,732622360,3850,3850,3850,3850,0
|
|
20250106,143000,732622360,3850,3850,3850,3850,36
|
|
20250106,142900,732483760,3855,3855,3855,3855,0
|
|
20250106,142800,732483760,3855,3855,3855,3855,0
|
|
20250106,142700,732483760,3855,3855,3855,3855,0
|
|
20250106,142600,732483760,3855,3855,3855,3855,2000
|
|
20250106,142500,724773760,3850,3850,3850,3850,136
|
|
20250106,142400,724250160,3850,3850,3850,3850,0
|
|
20250106,142300,724250160,3850,3850,3850,3850,15
|
|
20250106,142200,724192410,3850,3850,3850,3850,0
|
|
20250106,142100,724192410,3850,3850,3850,3850,25
|
|
20250106,142000,724096160,3860,3860,3860,3860,0
|
|
20250106,141900,724096160,3860,3860,3860,3860,1
|
|
20250106,141800,724092300,3850,3850,3850,3850,135
|
|
20250106,141700,723572550,3850,3855,3855,3850,648
|
|
20250106,141600,721077675,3855,3855,3855,3855,0
|
|
20250106,141500,721077675,3855,3855,3855,3855,1
|
|
20250106,141400,721073820,3850,3850,3850,3850,1902
|
|
20250106,141300,713751120,3845,3845,3845,3845,0
|
|
20250106,141200,713751120,3845,3845,3845,3845,1
|
|
20250106,141100,713747275,3850,3850,3850,3850,100
|
|
20250106,141000,713362275,3850,3850,3850,3850,5
|
|
20250106,140900,713343025,3850,3850,3850,3850,2
|
|
20250106,140800,713335325,3850,3845,3850,3845,2
|
|
20250106,140700,713327630,3850,3850,3850,3850,10
|
|
20250106,140600,713289130,3850,3850,3850,3850,11
|
|
20250106,140500,713246780,3850,3845,3850,3845,2
|
|
20250106,140400,713239085,3845,3845,3845,3845,0
|
|
20250106,140300,713239085,3845,3845,3845,3845,0
|
|
20250106,140200,713239085,3845,3850,3850,3845,1500
|
|
20250106,140100,707466535,3850,3850,3850,3850,2927
|
|
20250106,140000,696197585,3850,3855,3855,3850,7549
|
|
20250106,135900,667117105,3860,3860,3860,3860,0
|
|
20250106,135800,667117105,3860,3860,3860,3860,25
|
|
20250106,135700,667020605,3860,3860,3860,3860,23
|
|
20250106,135600,666931825,3860,3860,3860,3860,3
|
|
20250106,135500,666920245,3855,3855,3855,3855,0
|
|
20250106,135400,666920245,3855,3860,3860,3855,978
|
|
20250106,135300,663146105,3860,3860,3860,3860,0
|
|
20250106,135200,663146105,3860,3860,3860,3860,166
|
|
20250106,135100,662505345,3870,3865,3870,3865,2
|
|
20250106,135000,662497610,3865,3865,3865,3865,300
|
|
20250106,134900,661338110,3865,3865,3865,3865,13
|
|
20250106,134800,661287865,3860,3860,3860,3860,0
|
|
20250106,134700,661287865,3860,3860,3860,3860,0
|
|
20250106,134600,661287865,3860,3860,3860,3860,0
|
|
20250106,134500,661287865,3860,3860,3860,3860,130
|
|
20250106,134400,660786065,3860,3860,3860,3860,0
|
|
20250106,134300,660786065,3860,3860,3860,3860,0
|
|
20250106,134200,660786065,3860,3860,3860,3860,0
|
|
20250106,134100,660786065,3860,3860,3860,3860,100
|
|
20250106,134000,660400065,3855,3855,3855,3855,40
|
|
20250106,133900,660245865,3855,3855,3855,3855,815
|
|
20250106,133800,657104040,3855,3855,3855,3855,0
|
|
20250106,133700,657104040,3855,3855,3855,3855,0
|
|
20250106,133600,657104040,3855,3855,3855,3855,0
|
|
20250106,133500,657104040,3855,3860,3860,3855,1251
|
|
20250106,133400,652275655,3865,3865,3865,3865,0
|
|
20250106,133300,652275655,3865,3865,3865,3865,3
|
|
20250106,133200,652264060,3865,3865,3865,3865,0
|
|
20250106,133100,652264060,3865,3865,3865,3865,0
|
|
20250106,133000,652264060,3865,3865,3865,3865,1
|
|
20250106,132900,652260195,3855,3855,3855,3855,0
|
|
20250106,132800,652260195,3855,3855,3855,3855,0
|
|
20250106,132700,652260195,3855,3865,3865,3855,523
|
|
20250106,132600,650238820,3860,3860,3860,3860,32
|
|
20250106,132500,650115300,3860,3860,3860,3860,0
|
|
20250106,132400,650115300,3860,3860,3860,3860,169
|
|
20250106,132300,649462960,3860,3860,3860,3860,740
|
|
20250106,132200,646606560,3860,3860,3860,3860,12
|
|
20250106,132100,646560240,3860,3860,3860,3860,1
|
|
20250106,132000,646556380,3860,3860,3860,3860,0
|
|
20250106,131900,646556380,3860,3860,3860,3860,0
|
|
20250106,131800,646556380,3860,3860,3860,3860,0
|
|
20250106,131700,646556380,3860,3860,3860,3860,5
|
|
20250106,131600,646537080,3855,3855,3855,3855,0
|
|
20250106,131500,646537080,3855,3855,3855,3855,0
|
|
20250106,131400,646537080,3855,3855,3855,3855,36
|
|
20250106,131300,646398300,3860,3860,3860,3860,0
|
|
20250106,131200,646398300,3860,3860,3860,3860,0
|
|
20250106,131100,646398300,3860,3860,3860,3860,0
|
|
20250106,131000,646398300,3860,3860,3860,3860,0
|
|
20250106,130900,646398300,3860,3860,3860,3860,0
|
|
20250106,130800,646398300,3860,3860,3860,3860,1300
|
|
20250106,130700,641380300,3860,3860,3860,3860,0
|
|
20250106,130600,641380300,3860,3860,3860,3860,2
|
|
20250106,130500,641372580,3850,3850,3850,3850,0
|
|
20250106,130400,641372580,3850,3855,3855,3850,6169
|
|
20250106,130300,617592035,3855,3855,3855,3855,0
|
|
20250106,130200,617592035,3855,3865,3865,3855,310
|
|
20250106,130100,616396735,3865,3865,3865,3865,10
|
|
20250106,130000,616358085,3865,3865,3865,3865,0
|
|
20250106,125900,616358085,3865,3865,3865,3865,0
|
|
20250106,125800,616358085,3865,3865,3865,3865,0
|
|
20250106,125700,616358085,3865,3865,3865,3865,0
|
|
20250106,125600,616358085,3865,3865,3865,3865,0
|
|
20250106,125500,616358085,3865,3865,3865,3865,0
|
|
20250106,125400,616358085,3865,3865,3865,3865,0
|
|
20250106,125300,616358085,3865,3865,3865,3865,26
|
|
20250106,125200,616257595,3865,3865,3865,3865,100
|
|
20250106,125100,615871095,3860,3860,3860,3860,182
|
|
20250106,125000,615168575,3855,3855,3855,3855,547
|
|
20250106,124900,613059890,3860,3860,3860,3860,14
|
|
20250106,124800,613005850,3860,3860,3860,3860,8
|
|
20250106,124700,612974970,3855,3855,3855,3855,0
|
|
20250106,124600,612974970,3855,3860,3860,3855,216
|
|
20250106,124500,612142210,3860,3860,3860,3860,60
|
|
20250106,124400,611910610,3860,3860,3860,3860,32
|
|
20250106,124300,611787090,3860,3860,3860,3860,13
|
|
20250106,124200,611736910,3860,3860,3860,3860,33
|
|
20250106,124100,611609530,3860,3860,3860,3860,304
|
|
20250106,124000,610436090,3860,3860,3860,3860,1
|
|
20250106,123900,610432230,3860,3860,3860,3860,4
|
|
20250106,123800,610416790,3860,3860,3860,3860,439
|
|
20250106,123700,608722250,3865,3865,3865,3865,4
|
|
20250106,123600,608706790,3865,3865,3865,3860,1766
|
|
20250106,123500,601889780,3865,3865,3865,3865,0
|
|
20250106,123400,601889780,3865,3865,3865,3865,0
|
|
20250106,123300,601889780,3865,3865,3865,3865,0
|
|
20250106,123200,601889780,3865,3865,3865,3865,0
|
|
20250106,123100,601889780,3865,3865,3865,3865,2
|
|
20250106,123000,601882050,3860,3860,3860,3860,112
|
|
20250106,122900,601449730,3865,3865,3865,3865,125
|
|
20250106,122800,600966605,3865,3865,3865,3865,0
|
|
20250106,122700,600966605,3865,3865,3865,3865,0
|
|
20250106,122600,600966605,3865,3865,3865,3865,111
|
|
20250106,122500,600537590,3865,3865,3865,3865,1
|
|
20250106,122400,600533725,3865,3865,3865,3865,135
|
|
20250106,122300,600011950,3865,3865,3865,3865,0
|
|
20250106,122200,600011950,3865,3865,3865,3865,0
|
|
20250106,122100,600011950,3865,3865,3865,3865,0
|
|
20250106,122000,600011950,3865,3865,3865,3865,0
|
|
20250106,121900,600011950,3865,3865,3865,3865,160
|
|
20250106,121800,599393550,3865,3865,3865,3865,36
|
|
20250106,121700,599254410,3865,3865,3865,3865,0
|
|
20250106,121600,599254410,3865,3865,3865,3865,0
|
|
20250106,121500,599254410,3865,3865,3865,3865,3
|
|
20250106,121400,599242815,3865,3865,3865,3865,0
|
|
20250106,121300,599242815,3865,3865,3865,3865,0
|
|
20250106,121200,599242815,3865,3865,3865,3865,0
|
|
20250106,121100,599242815,3865,3865,3865,3865,0
|
|
20250106,121000,599242815,3865,3865,3865,3865,0
|
|
20250106,120900,599242815,3865,3865,3865,3865,593
|
|
20250106,120800,596950870,3865,3865,3865,3865,0
|
|
20250106,120700,596950870,3865,3865,3865,3865,0
|
|
20250106,120600,596950870,3865,3865,3865,3865,7
|
|
20250106,120500,596923815,3865,3865,3865,3865,0
|
|
20250106,120400,596923815,3865,3865,3865,3865,1
|
|
20250106,120300,596919950,3860,3860,3860,3860,0
|
|
20250106,120200,596919950,3860,3860,3860,3860,600
|
|
20250106,120100,594603950,3860,3860,3860,3860,132
|
|
20250106,120000,594094430,3860,3860,3860,3860,0
|
|
20250106,115900,594094430,3860,3860,3860,3860,0
|
|
20250106,115800,594094430,3860,3860,3860,3860,916
|
|
20250106,115700,590558670,3860,3860,3860,3860,1
|
|
20250106,115600,590554810,3860,3860,3860,3860,1
|
|
20250106,115500,590550950,3860,3860,3860,3860,0
|
|
20250106,115400,590550950,3860,3860,3860,3860,0
|
|
20250106,115300,590550950,3860,3860,3860,3860,0
|
|
20250106,115200,590550950,3860,3860,3860,3860,0
|
|
20250106,115100,590550950,3860,3860,3860,3860,3
|
|
20250106,115000,590539370,3860,3860,3860,3860,0
|
|
20250106,114900,590539370,3860,3860,3860,3860,248
|
|
20250106,114800,589582090,3860,3860,3860,3860,10
|
|
20250106,114700,589543490,3860,3860,3860,3860,183
|
|
20250106,114600,588837110,3860,3860,3860,3860,1
|
|
20250106,114500,588833250,3860,3860,3860,3860,251
|
|
20250106,114400,587864390,3860,3860,3860,3860,1
|
|
20250106,114300,587860530,3860,3860,3860,3860,1
|
|
20250106,114200,587856670,3860,3860,3865,3860,553
|
|
20250106,114100,585722085,3865,3865,3865,3865,1
|
|
20250106,114000,585718220,3860,3860,3860,3860,13
|
|
20250106,113900,585668040,3865,3865,3865,3865,1
|
|
20250106,113800,585664175,3855,3865,3865,3855,263
|
|
20250106,113700,584649560,3870,3870,3870,3870,5
|
|
20250106,113600,584630210,3855,3870,3875,3855,2755
|
|
20250106,113500,573986665,3860,3860,3860,3860,20
|
|
20250106,113400,573909465,3860,3860,3860,3860,3977
|
|
20250106,113300,558558245,3865,3865,3865,3865,0
|
|
20250106,113200,558558245,3865,3865,3865,3865,13
|
|
20250106,113100,558508000,3865,3865,3865,3865,0
|
|
20250106,113000,558508000,3865,3870,3870,3865,5020
|
|
20250106,112900,539088985,3870,3870,3870,3870,0
|
|
20250106,112800,539088985,3870,3870,3870,3870,0
|
|
20250106,112700,539088985,3870,3870,3870,3870,0
|
|
20250106,112600,539088985,3870,3870,3870,3870,1
|
|
20250106,112500,539085115,3870,3870,3870,3870,0
|
|
20250106,112400,539085115,3870,3870,3875,3870,4
|
|
20250106,112300,539069625,3870,3870,3870,3870,0
|
|
20250106,112200,539069625,3870,3870,3870,3870,0
|
|
20250106,112100,539069625,3870,3870,3870,3870,5
|
|
20250106,112000,539050275,3875,3875,3875,3875,0
|
|
20250106,111900,539050275,3875,3875,3875,3875,0
|
|
20250106,111800,539050275,3875,3870,3875,3870,250
|
|
20250106,111700,538082525,3875,3875,3875,3875,0
|
|
20250106,111600,538082525,3875,3875,3875,3875,2
|
|
20250106,111500,538074775,3875,3875,3875,3875,21
|
|
20250106,111400,537993400,3875,3875,3875,3875,0
|
|
20250106,111300,537993400,3875,3875,3875,3875,74
|
|
20250106,111200,537706650,3875,3875,3875,3875,317
|
|
20250106,111100,536478275,3875,3875,3875,3875,30
|
|
20250106,111000,536362025,3870,3870,3870,3870,0
|
|
20250106,110900,536362025,3870,3870,3870,3870,0
|
|
20250106,110800,536362025,3870,3870,3870,3870,0
|
|
20250106,110700,536362025,3870,3870,3870,3870,6
|
|
20250106,110600,536338805,3875,3875,3875,3875,0
|
|
20250106,110500,536338805,3875,3875,3875,3875,0
|
|
20250106,110400,536338805,3875,3875,3875,3875,0
|
|
20250106,110300,536338805,3875,3875,3875,3870,2449
|
|
20250106,110200,526849550,3880,3880,3880,3880,0
|
|
20250106,110100,526849550,3880,3880,3880,3880,0
|
|
20250106,110000,526849550,3880,3880,3880,3880,1
|
|
20250106,105900,526845670,3880,3885,3885,3880,1201
|
|
20250106,105800,522181605,3885,3885,3885,3885,0
|
|
20250106,105700,522181605,3885,3885,3885,3885,0
|
|
20250106,105600,522181605,3885,3885,3885,3885,0
|
|
20250106,105500,522181605,3885,3885,3885,3885,0
|
|
20250106,105400,522181605,3885,3885,3885,3885,0
|
|
20250106,105300,522181605,3885,3885,3885,3885,0
|
|
20250106,105200,522181605,3885,3885,3885,3885,0
|
|
20250106,105100,522181605,3885,3885,3885,3885,45
|
|
20250106,105000,522006780,3875,3875,3875,3875,0
|
|
20250106,104900,522006780,3875,3875,3875,3875,300
|
|
20250106,104800,520844280,3870,3870,3870,3870,0
|
|
20250106,104700,520844280,3870,3870,3870,3870,0
|
|
20250106,104600,520844280,3870,3870,3870,3870,490
|
|
20250106,104500,518947980,3870,3870,3870,3870,0
|
|
20250106,104400,518947980,3870,3870,3870,3870,10
|
|
20250106,104300,518909280,3865,3865,3865,3865,5
|
|
20250106,104200,518889955,3865,3865,3865,3865,12
|
|
20250106,104100,518843575,3865,3865,3865,3865,0
|
|
20250106,104000,518843575,3865,3875,3875,3865,194
|
|
20250106,103900,518092855,3875,3875,3875,3875,1
|
|
20250106,103800,518088980,3870,3870,3875,3870,825
|
|
20250106,103700,514895825,3870,3870,3870,3870,2308
|
|
20250106,103600,505963865,3875,3875,3875,3875,1570
|
|
20250106,103500,499880115,3885,3885,3885,3885,52
|
|
20250106,103400,499678095,3890,3880,3890,3880,504
|
|
20250106,103300,497722565,3880,3880,3880,3880,12
|
|
20250106,103200,497676005,3885,3885,3885,3885,1
|
|
20250106,103100,497672120,3875,3875,3875,3875,0
|
|
20250106,103000,497672120,3875,3875,3875,3875,200
|
|
20250106,102900,496897120,3875,3875,3875,3875,2
|
|
20250106,102800,496889370,3875,3875,3875,3875,0
|
|
20250106,102700,496889370,3875,3875,3875,3875,100
|
|
20250106,102600,496501870,3875,3875,3875,3875,155
|
|
20250106,102500,495901245,3875,3870,3875,3870,1028
|
|
20250106,102400,491918730,3870,3870,3870,3870,55
|
|
20250106,102300,491705880,3870,3870,3870,3870,983
|
|
20250106,102200,487901670,3870,3870,3870,3870,175
|
|
20250106,102100,487224420,3870,3870,3870,3870,560
|
|
20250106,102000,485057220,3870,3870,3870,3870,0
|
|
20250106,101900,485057220,3870,3870,3870,3870,0
|
|
20250106,101800,485057220,3870,3875,3875,3870,5000
|
|
20250106,101700,465705615,3875,3875,3875,3875,4
|
|
20250106,101600,465690115,3880,3880,3880,3880,1
|
|
20250106,101500,465686235,3880,3880,3880,3880,0
|
|
20250106,101400,465686235,3880,3880,3880,3880,1001
|
|
20250106,101300,461802355,3870,3870,3870,3870,0
|
|
20250106,101200,461802355,3870,3875,3875,3870,3
|
|
20250106,101100,461790735,3875,3880,3880,3875,557
|
|
20250106,101000,459632350,3880,3880,3880,3880,2
|
|
20250106,100900,459624590,3875,3875,3875,3875,6
|
|
20250106,100800,459601340,3875,3880,3880,3875,878
|
|
20250106,100700,456196955,3885,3885,3885,3885,561
|
|
20250106,100600,454017470,3880,3895,3895,3880,570
|
|
20250106,100500,451800750,3895,3895,3895,3895,0
|
|
20250106,100400,451800750,3895,3895,3895,3895,130
|
|
20250106,100300,451294400,3890,3890,3895,3885,2346
|
|
20250106,100200,442169795,3890,3890,3890,3890,1
|
|
20250106,100100,442165905,3885,3885,3890,3885,339
|
|
20250106,100000,440847390,3890,3890,3890,3890,0
|
|
20250106,095900,440847390,3890,3890,3890,3890,1
|
|
20250106,095800,440843500,3890,3890,3890,3890,440
|
|
20250106,095700,439131900,3880,3875,3880,3875,1020
|
|
20250106,095600,435174305,3875,3875,3875,3875,13
|
|
20250106,095500,435123930,3875,3870,3875,3870,1379
|
|
20250106,095400,429784460,3865,3865,3865,3865,0
|
|
20250106,095300,429784460,3865,3865,3865,3865,1214
|
|
20250106,095200,425092350,3865,3870,3870,3865,1303
|
|
20250106,095100,420050725,3875,3875,3875,3875,0
|
|
20250106,095000,420050725,3875,3875,3875,3875,30
|
|
20250106,094900,419934475,3880,3880,3880,3880,2
|
|
20250106,094800,419926715,3875,3875,3875,3875,113
|
|
20250106,094700,419488840,3875,3865,3875,3865,8
|
|
20250106,094600,419457860,3860,3875,3875,3860,1300
|
|
20250106,094500,414439690,3860,3885,3885,3860,6405
|
|
20250106,094400,389652985,3885,3885,3885,3885,325
|
|
20250106,094300,388390360,3890,3885,3890,3885,1465
|
|
20250106,094200,382698790,3865,3885,3885,3865,323
|
|
20250106,094100,381449700,3885,3885,3885,3865,232
|
|
20250106,094000,380548930,3885,3885,3885,3885,80
|
|
20250106,093900,380238130,3855,3900,3900,3855,29133
|
|
20250106,093800,267561775,3900,3900,3900,3900,400
|
|
20250106,093700,266001775,3900,3890,3900,3890,118
|
|
20250106,093600,265541655,3900,3890,3905,3890,156
|
|
20250106,093500,264934750,3885,3885,3885,3885,0
|
|
20250106,093400,264934750,3885,3885,3885,3885,0
|
|
20250106,093300,264934750,3885,3885,3885,3885,714
|
|
20250106,093200,262160860,3885,3900,3900,3885,1446
|
|
20250106,093100,256532410,3890,3885,3890,3885,17
|
|
20250106,093000,256466285,3875,3880,3895,3875,4145
|
|
20250106,092900,240381280,3890,3880,3890,3880,70
|
|
20250106,092800,240109070,3890,3880,3890,3880,5
|
|
20250106,092700,240089660,3880,3895,3895,3875,1100
|
|
20250106,092600,235826110,3890,3890,3895,3890,103
|
|
20250106,092500,235425430,3890,3895,3895,3875,1502
|
|
20250106,092400,229602060,3895,3890,3895,3890,2
|
|
20250106,092300,229594275,3890,3875,3890,3875,36
|
|
20250106,092200,229454735,3890,3880,3895,3870,3026
|
|
20250106,092100,217720370,3880,3905,3905,3880,569
|
|
20250106,092000,215508720,3885,3885,3885,3885,64
|
|
20250106,091900,215260080,3885,3890,3890,3870,1589
|
|
20250106,091800,209088590,3890,3910,3910,3890,1771
|
|
20250106,091700,202197495,3910,3910,3910,3910,0
|
|
20250106,091600,202197495,3910,3895,3910,3890,8163
|
|
20250106,091500,170436400,3915,3900,3920,3895,750
|
|
20250106,091400,167511845,3900,3910,3925,3900,5153
|
|
20250106,091300,147347140,3910,3900,3910,3890,3003
|
|
20250106,091200,135648245,3910,3915,3925,3890,11464
|
|
20250106,091100,90883480,3935,3940,3940,3920,1901
|
|
20250106,091000,83428295,3945,3935,3950,3930,1384
|
|
20250106,090900,77984540,3950,3950,3955,3940,2249
|
|
20250106,090800,69109435,3950,3930,3950,3930,1254
|
|
20250106,090700,64159775,3930,3945,3950,3930,2755
|
|
20250106,090600,53323685,3935,3945,3950,3935,1313
|
|
20250106,090500,48144285,3950,3950,3965,3950,1213
|
|
20250106,090400,43349755,3950,3935,3950,3930,3646
|
|
20250106,090300,29001755,3935,3920,3935,3920,1002
|
|
20250106,090200,25058915,3935,3955,3960,3915,2550
|
|
20250106,090100,15029505,3955,3975,3975,3955,1634
|
|
20250106,090000,8559710,3975,3990,4005,3975,2141
|