579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183600,464399935,3745,3745,3745,3745,1507
|
|
20250115,183500,464399935,3745,3745,3745,3745,0
|
|
20250115,183400,464399935,3745,3745,3745,3745,0
|
|
20250115,183300,464399935,3745,3745,3745,3745,0
|
|
20250115,183200,464399935,3745,3745,3745,3745,0
|
|
20250115,183100,464399935,3745,3745,3745,3745,0
|
|
20250115,183000,464399935,3745,3745,3745,3745,0
|
|
20250115,182900,464399935,3745,3745,3745,3745,0
|
|
20250115,182800,464399935,3745,3745,3745,3745,0
|
|
20250115,182700,464399935,3745,3745,3745,3745,0
|
|
20250115,182600,464399935,3745,3745,3745,3745,0
|
|
20250115,182500,464399935,3745,3745,3745,3745,0
|
|
20250115,182400,464399935,3745,3745,3745,3745,0
|
|
20250115,182300,464399935,3745,3745,3745,3745,0
|
|
20250115,182200,464399935,3745,3745,3745,3745,0
|
|
20250115,182100,464399935,3745,3745,3745,3745,0
|
|
20250115,182000,464399935,3745,3745,3745,3745,0
|
|
20250115,181900,464399935,3745,3745,3745,3745,0
|
|
20250115,181800,464399935,3745,3745,3745,3745,0
|
|
20250115,181700,464399935,3745,3745,3745,3745,0
|
|
20250115,181600,464399935,3745,3745,3745,3745,0
|
|
20250115,181500,464399935,3745,3745,3745,3745,0
|
|
20250115,181400,464399935,3745,3745,3745,3745,0
|
|
20250115,181300,464399935,3745,3745,3745,3745,0
|
|
20250115,181200,464399935,3745,3745,3745,3745,0
|
|
20250115,181100,464399935,3745,3745,3745,3745,0
|
|
20250115,181000,464399935,3745,3745,3745,3745,0
|
|
20250115,180900,464399935,3745,3745,3745,3745,0
|
|
20250115,180800,464399935,3745,3745,3745,3745,0
|
|
20250115,180700,464399935,3745,3745,3745,3745,0
|
|
20250115,180600,464399935,3745,3745,3745,3745,1507
|
|
20250115,180500,464399935,3745,3745,3745,3745,0
|
|
20250115,180400,464399935,3745,3745,3745,3745,0
|
|
20250115,180300,464399935,3745,3745,3745,3745,0
|
|
20250115,180200,464399935,3745,3745,3745,3745,0
|
|
20250115,180100,464399935,3745,3745,3745,3745,0
|
|
20250115,180000,464399935,3745,3745,3745,3745,0
|
|
20250115,175900,464399935,3745,3745,3745,3745,0
|
|
20250115,175800,464399935,3745,3745,3745,3745,0
|
|
20250115,175700,464399935,3745,3745,3745,3745,0
|
|
20250115,175600,464399935,3745,3745,3745,3745,0
|
|
20250115,175500,464399935,3745,3745,3745,3745,0
|
|
20250115,175400,464399935,3745,3745,3745,3745,0
|
|
20250115,175300,464399935,3745,3745,3745,3745,0
|
|
20250115,175200,464399935,3745,3745,3745,3745,0
|
|
20250115,175100,464399935,3745,3745,3745,3745,0
|
|
20250115,175000,464399935,3745,3745,3745,3745,0
|
|
20250115,174900,464399935,3745,3745,3745,3745,0
|
|
20250115,174800,464399935,3745,3745,3745,3745,0
|
|
20250115,174700,464399935,3745,3745,3745,3745,0
|
|
20250115,174600,464399935,3745,3745,3745,3745,0
|
|
20250115,174500,464399935,3745,3745,3745,3745,0
|
|
20250115,174400,464399935,3745,3745,3745,3745,0
|
|
20250115,174300,464399935,3745,3745,3745,3745,0
|
|
20250115,174200,464399935,3745,3745,3745,3745,0
|
|
20250115,174100,464399935,3745,3745,3745,3745,0
|
|
20250115,174000,464399935,3745,3745,3745,3745,0
|
|
20250115,173900,464399935,3745,3745,3745,3745,0
|
|
20250115,173800,464399935,3745,3745,3745,3745,0
|
|
20250115,173700,464399935,3745,3745,3745,3745,0
|
|
20250115,173600,464399935,3745,3745,3745,3745,1507
|
|
20250115,173500,464399935,3745,3745,3745,3745,0
|
|
20250115,173400,464399935,3745,3745,3745,3745,0
|
|
20250115,173300,464399935,3745,3745,3745,3745,0
|
|
20250115,173200,464399935,3745,3745,3745,3745,0
|
|
20250115,173100,464399935,3745,3745,3745,3745,0
|
|
20250115,173000,464399935,3745,3745,3745,3745,0
|
|
20250115,172900,464399935,3745,3745,3745,3745,0
|
|
20250115,172800,464399935,3745,3745,3745,3745,0
|
|
20250115,172700,464399935,3745,3745,3745,3745,0
|
|
20250115,172600,464399935,3745,3745,3745,3745,0
|
|
20250115,172500,464399935,3745,3745,3745,3745,0
|
|
20250115,172400,464399935,3745,3745,3745,3745,0
|
|
20250115,172300,464399935,3745,3745,3745,3745,0
|
|
20250115,172200,464399935,3745,3745,3745,3745,0
|
|
20250115,172100,464399935,3745,3745,3745,3745,0
|
|
20250115,172000,464399935,3745,3745,3745,3745,0
|
|
20250115,171900,464399935,3745,3745,3745,3745,0
|
|
20250115,171800,464399935,3745,3745,3745,3745,0
|
|
20250115,171700,464399935,3745,3745,3745,3745,0
|
|
20250115,171600,464399935,3745,3745,3745,3745,0
|
|
20250115,171500,464399935,3745,3745,3745,3745,0
|
|
20250115,171400,464399935,3745,3745,3745,3745,0
|
|
20250115,171300,464399935,3745,3745,3745,3745,0
|
|
20250115,171200,464399935,3745,3745,3745,3745,0
|
|
20250115,171100,464399935,3745,3745,3745,3745,0
|
|
20250115,171000,464399935,3745,3745,3745,3745,0
|
|
20250115,170900,464399935,3745,3745,3745,3745,0
|
|
20250115,170800,464399935,3745,3745,3745,3745,0
|
|
20250115,170700,464399935,3745,3745,3745,3745,0
|
|
20250115,170600,464399935,3745,3745,3745,3745,1507
|
|
20250115,170500,464399935,3745,3745,3745,3745,0
|
|
20250115,170400,464399935,3745,3745,3745,3745,0
|
|
20250115,170300,464399935,3745,3745,3745,3745,0
|
|
20250115,170200,464399935,3745,3745,3745,3745,0
|
|
20250115,170100,464399935,3745,3745,3745,3745,0
|
|
20250115,170000,464399935,3745,3745,3745,3745,0
|
|
20250115,165900,464399935,3745,3745,3745,3745,0
|
|
20250115,165800,464399935,3745,3745,3745,3745,0
|
|
20250115,165700,464399935,3745,3745,3745,3745,0
|
|
20250115,165600,464399935,3745,3745,3745,3745,0
|
|
20250115,165500,464399935,3745,3745,3745,3745,0
|
|
20250115,165400,464399935,3745,3745,3745,3745,0
|
|
20250115,165300,464399935,3745,3745,3745,3745,0
|
|
20250115,165200,464399935,3745,3745,3745,3745,0
|
|
20250115,165100,464399935,3745,3745,3745,3745,0
|
|
20250115,165000,464399935,3745,3745,3745,3745,0
|
|
20250115,164900,464399935,3745,3745,3745,3745,0
|
|
20250115,164800,464399935,3745,3745,3745,3745,0
|
|
20250115,164700,464399935,3745,3745,3745,3745,0
|
|
20250115,164600,464399935,3745,3745,3745,3745,0
|
|
20250115,164500,464399935,3745,3745,3745,3745,0
|
|
20250115,164400,464399935,3745,3745,3745,3745,0
|
|
20250115,164300,464399935,3745,3745,3745,3745,0
|
|
20250115,164200,464399935,3745,3745,3745,3745,0
|
|
20250115,164100,464399935,3745,3745,3745,3745,0
|
|
20250115,164000,464399935,3745,3745,3745,3745,0
|
|
20250115,163900,464399935,3745,3745,3745,3745,0
|
|
20250115,163800,464399935,3745,3745,3745,3745,0
|
|
20250115,163700,464399935,3745,3745,3745,3745,0
|
|
20250115,163600,464399935,3745,3745,3745,3745,1507
|
|
20250115,163500,464399935,3745,3745,3745,3745,0
|
|
20250115,163400,464399935,3745,3745,3745,3745,0
|
|
20250115,163300,464399935,3745,3745,3745,3745,0
|
|
20250115,163200,464399935,3745,3745,3745,3745,0
|
|
20250115,163100,464399935,3745,3745,3745,3745,0
|
|
20250115,163000,464399935,3745,3745,3745,3745,0
|
|
20250115,162900,464399935,3745,3745,3745,3745,0
|
|
20250115,162800,464399935,3745,3745,3745,3745,0
|
|
20250115,162700,464399935,3745,3745,3745,3745,0
|
|
20250115,162600,464399935,3745,3745,3745,3745,0
|
|
20250115,162500,464399935,3745,3745,3745,3745,0
|
|
20250115,162400,464399935,3745,3745,3745,3745,0
|
|
20250115,162300,464399935,3745,3745,3745,3745,0
|
|
20250115,162200,464399935,3745,3745,3745,3745,0
|
|
20250115,162100,464399935,3745,3745,3745,3745,0
|
|
20250115,162000,464399935,3745,3745,3745,3745,0
|
|
20250115,161900,464399935,3745,3745,3745,3745,0
|
|
20250115,161800,464399935,3745,3745,3745,3745,0
|
|
20250115,161700,464399935,3745,3745,3745,3745,0
|
|
20250115,161600,464399935,3745,3745,3745,3745,0
|
|
20250115,161500,464399935,3745,3745,3745,3745,0
|
|
20250115,161400,464399935,3745,3745,3745,3745,0
|
|
20250115,161300,464399935,3745,3745,3745,3745,0
|
|
20250115,161200,464399935,3745,3745,3745,3745,0
|
|
20250115,161100,464399935,3745,3745,3745,3745,0
|
|
20250115,161000,464399935,3745,3745,3745,3745,0
|
|
20250115,160900,464399935,3745,3745,3745,3745,0
|
|
20250115,160800,464399935,3745,3745,3745,3745,0
|
|
20250115,160700,464399935,3745,3745,3745,3745,0
|
|
20250115,160600,464399935,3745,3745,3745,3745,1507
|
|
20250115,160500,464399935,3745,3745,3745,3745,0
|
|
20250115,160400,464399935,3745,3745,3745,3745,0
|
|
20250115,160300,464399935,3745,3745,3745,3745,0
|
|
20250115,160200,464399935,3745,3745,3745,3745,0
|
|
20250115,160100,464399935,3745,3745,3745,3745,0
|
|
20250115,160000,464399935,3745,3745,3745,3745,0
|
|
20250115,155900,464399935,3745,3745,3745,3745,0
|
|
20250115,155800,464399935,3745,3745,3745,3745,0
|
|
20250115,155700,464399935,3745,3745,3745,3745,0
|
|
20250115,155600,464399935,3745,3745,3745,3745,0
|
|
20250115,155500,464399935,3745,3745,3745,3745,0
|
|
20250115,155400,464399935,3745,3745,3745,3745,0
|
|
20250115,155300,464399935,3745,3745,3745,3745,0
|
|
20250115,155200,464399935,3745,3745,3745,3745,0
|
|
20250115,155100,464399935,3745,3745,3745,3745,0
|
|
20250115,155000,464399935,3745,3745,3745,3745,0
|
|
20250115,154900,464399935,3745,3745,3745,3745,0
|
|
20250115,154800,464399935,3745,3745,3745,3745,0
|
|
20250115,154700,464399935,3745,3745,3745,3745,0
|
|
20250115,154600,464399935,3745,3745,3745,3745,0
|
|
20250115,154500,464399935,3745,3745,3745,3745,0
|
|
20250115,154400,464399935,3745,3745,3745,3745,0
|
|
20250115,154300,464399935,3745,3745,3745,3745,0
|
|
20250115,154200,464399935,3745,3745,3745,3745,0
|
|
20250115,154100,464399935,3745,3745,3745,3745,0
|
|
20250115,154000,464399935,3745,3745,3745,3745,0
|
|
20250115,153900,464399935,3745,3745,3745,3745,0
|
|
20250115,153800,464399935,3745,3745,3745,3745,0
|
|
20250115,153700,464399935,3745,3745,3745,3745,0
|
|
20250115,153600,464399935,3745,3745,3745,3745,1507
|
|
20250115,153500,464399935,3745,3745,3745,3745,0
|
|
20250115,153400,464399935,3745,3745,3745,3745,0
|
|
20250115,153300,464399935,3745,3745,3745,3745,0
|
|
20250115,153200,464399935,3745,3745,3745,3745,0
|
|
20250115,153100,464399935,3745,3745,3745,3745,0
|
|
20250115,153000,464399935,3745,3745,3745,3745,1507
|
|
20250115,152900,458756220,3745,3745,3745,3745,0
|
|
20250115,152800,458756220,3745,3745,3745,3745,0
|
|
20250115,152700,458756220,3745,3745,3745,3745,0
|
|
20250115,152600,458756220,3745,3745,3745,3745,0
|
|
20250115,152500,458756220,3745,3745,3745,3745,0
|
|
20250115,152400,458756220,3745,3745,3745,3745,0
|
|
20250115,152300,458756220,3745,3745,3745,3745,0
|
|
20250115,152200,458756220,3745,3745,3745,3745,0
|
|
20250115,152100,458756220,3745,3745,3745,3745,0
|
|
20250115,152000,458756220,3745,3745,3745,3745,0
|
|
20250115,151900,458756220,3745,3750,3750,3745,92
|
|
20250115,151800,458411500,3745,3745,3750,3745,385
|
|
20250115,151700,456969095,3750,3750,3750,3750,0
|
|
20250115,151600,456969095,3750,3750,3750,3750,0
|
|
20250115,151500,456969095,3750,3750,3750,3750,0
|
|
20250115,151400,456969095,3750,3750,3750,3750,150
|
|
20250115,151300,456406595,3750,3740,3750,3740,98
|
|
20250115,151200,456039195,3740,3740,3740,3740,30
|
|
20250115,151100,455926995,3740,3740,3740,3740,0
|
|
20250115,151000,455926995,3740,3740,3740,3740,0
|
|
20250115,150900,455926995,3740,3740,3740,3740,1266
|
|
20250115,150800,451192155,3740,3740,3740,3740,1506
|
|
20250115,150700,445559715,3740,3740,3740,3740,0
|
|
20250115,150600,445559715,3740,3740,3740,3740,238
|
|
20250115,150500,444669595,3740,3750,3750,3740,2747
|
|
20250115,150400,434381985,3750,3750,3750,3750,226
|
|
20250115,150300,433534485,3750,3750,3750,3750,31
|
|
20250115,150200,433418235,3750,3750,3750,3750,0
|
|
20250115,150100,433418235,3750,3750,3750,3750,0
|
|
20250115,150000,433418235,3750,3750,3750,3750,0
|
|
20250115,145900,433418235,3750,3750,3750,3750,0
|
|
20250115,145800,433418235,3750,3750,3750,3750,1
|
|
20250115,145700,433414485,3735,3735,3735,3735,0
|
|
20250115,145600,433414485,3735,3735,3735,3735,0
|
|
20250115,145500,433414485,3735,3735,3735,3735,0
|
|
20250115,145400,433414485,3735,3735,3735,3735,0
|
|
20250115,145300,433414485,3735,3735,3735,3735,0
|
|
20250115,145200,433414485,3735,3735,3735,3735,0
|
|
20250115,145100,433414485,3735,3735,3735,3735,0
|
|
20250115,145000,433414485,3735,3735,3735,3735,0
|
|
20250115,144900,433414485,3735,3735,3735,3735,0
|
|
20250115,144800,433414485,3735,3735,3735,3735,0
|
|
20250115,144700,433414485,3735,3735,3735,3735,1
|
|
20250115,144600,433410750,3740,3740,3740,3740,598
|
|
20250115,144500,431174230,3740,3740,3740,3740,0
|
|
20250115,144400,431174230,3740,3740,3740,3740,1700
|
|
20250115,144300,424816230,3740,3740,3740,3740,100
|
|
20250115,144200,424442230,3750,3750,3750,3750,0
|
|
20250115,144100,424442230,3750,3750,3750,3750,12
|
|
20250115,144000,424397230,3740,3750,3750,3740,2000
|
|
20250115,143900,416902565,3765,3755,3765,3755,1034
|
|
20250115,143800,413010540,3755,3750,3755,3750,619
|
|
20250115,143700,410689200,3755,3755,3755,3755,0
|
|
20250115,143600,410689200,3755,3755,3755,3755,0
|
|
20250115,143500,410689200,3755,3750,3755,3750,170
|
|
20250115,143400,410051035,3745,3750,3750,3745,166
|
|
20250115,143300,409428865,3745,3745,3745,3745,100
|
|
20250115,143200,409054365,3750,3750,3750,3750,0
|
|
20250115,143100,409054365,3750,3750,3750,3750,0
|
|
20250115,143000,409054365,3750,3750,3750,3750,0
|
|
20250115,142900,409054365,3750,3750,3750,3750,0
|
|
20250115,142800,409054365,3750,3750,3750,3750,548
|
|
20250115,142700,406999365,3750,3750,3750,3750,0
|
|
20250115,142600,406999365,3750,3750,3750,3750,700
|
|
20250115,142500,404374365,3750,3750,3750,3750,54
|
|
20250115,142400,404171865,3735,3735,3735,3735,0
|
|
20250115,142300,404171865,3735,3735,3735,3735,15
|
|
20250115,142200,404115840,3770,3770,3770,3770,0
|
|
20250115,142100,404115840,3770,3755,3770,3755,200
|
|
20250115,142000,403363140,3750,3750,3750,3750,0
|
|
20250115,141900,403363140,3750,3720,3750,3720,200
|
|
20250115,141800,402616380,3725,3730,3730,3725,905
|
|
20250115,141700,399240840,3730,3730,3730,3730,1
|
|
20250115,141600,399237110,3730,3730,3730,3730,0
|
|
20250115,141500,399237110,3730,3735,3735,3730,450
|
|
20250115,141400,397556595,3735,3735,3735,3735,8
|
|
20250115,141300,397526715,3740,3740,3740,3740,0
|
|
20250115,141200,397526715,3740,3740,3740,3740,0
|
|
20250115,141100,397526715,3740,3745,3745,3740,132
|
|
20250115,141000,397032425,3750,3750,3750,3750,0
|
|
20250115,140900,397032425,3750,3750,3750,3750,0
|
|
20250115,140800,397032425,3750,3750,3750,3750,9
|
|
20250115,140700,396998675,3755,3755,3755,3755,0
|
|
20250115,140600,396998675,3755,3755,3755,3755,0
|
|
20250115,140500,396998675,3755,3760,3760,3755,566
|
|
20250115,140400,394873225,3785,3740,3785,3735,3810
|
|
20250115,140300,380600290,3750,3750,3750,3750,0
|
|
20250115,140200,380600290,3750,3750,3750,3750,0
|
|
20250115,140100,380600290,3750,3745,3750,3745,657
|
|
20250115,140000,378139505,3740,3725,3740,3725,1349
|
|
20250115,135900,373101660,3715,3715,3715,3715,47
|
|
20250115,135800,372927055,3715,3715,3715,3715,0
|
|
20250115,135700,372927055,3715,3715,3715,3715,0
|
|
20250115,135600,372927055,3715,3715,3715,3715,0
|
|
20250115,135500,372927055,3715,3715,3715,3715,0
|
|
20250115,135400,372927055,3715,3715,3715,3715,0
|
|
20250115,135300,372927055,3715,3715,3715,3715,0
|
|
20250115,135200,372927055,3715,3715,3715,3715,0
|
|
20250115,135100,372927055,3715,3715,3715,3715,0
|
|
20250115,135000,372927055,3715,3715,3715,3715,0
|
|
20250115,134900,372927055,3715,3715,3715,3715,0
|
|
20250115,134800,372927055,3715,3715,3715,3715,0
|
|
20250115,134700,372927055,3715,3715,3715,3715,0
|
|
20250115,134600,372927055,3715,3715,3715,3715,0
|
|
20250115,134500,372927055,3715,3715,3715,3715,0
|
|
20250115,134400,372927055,3715,3715,3715,3715,643
|
|
20250115,134300,370538310,3695,3695,3695,3695,0
|
|
20250115,134200,370538310,3695,3695,3695,3695,0
|
|
20250115,134100,370538310,3695,3695,3695,3695,0
|
|
20250115,134000,370538310,3695,3695,3695,3695,0
|
|
20250115,133900,370538310,3695,3695,3695,3695,0
|
|
20250115,133800,370538310,3695,3705,3705,3695,3051
|
|
20250115,133700,359245190,3710,3715,3715,3710,1331
|
|
20250115,133600,354304470,3715,3715,3715,3715,618
|
|
20250115,133500,352008600,3715,3725,3725,3715,500
|
|
20250115,133400,350150580,3725,3725,3725,3725,0
|
|
20250115,133300,350150580,3725,3725,3725,3725,0
|
|
20250115,133200,350150580,3725,3730,3730,3725,647
|
|
20250115,133100,347737365,3725,3725,3725,3725,0
|
|
20250115,133000,347737365,3725,3725,3725,3725,0
|
|
20250115,132900,347737365,3725,3725,3725,3725,0
|
|
20250115,132800,347737365,3725,3725,3725,3725,0
|
|
20250115,132700,347737365,3725,3725,3725,3725,0
|
|
20250115,132600,347737365,3725,3725,3725,3725,0
|
|
20250115,132500,347737365,3725,3725,3725,3725,0
|
|
20250115,132400,347737365,3725,3725,3725,3725,0
|
|
20250115,132300,347737365,3725,3725,3725,3725,0
|
|
20250115,132200,347737365,3725,3725,3725,3725,0
|
|
20250115,132100,347737365,3725,3725,3725,3725,0
|
|
20250115,132000,347737365,3725,3725,3725,3725,0
|
|
20250115,131900,347737365,3725,3725,3725,3725,0
|
|
20250115,131800,347737365,3725,3725,3725,3725,0
|
|
20250115,131700,347737365,3725,3725,3725,3725,0
|
|
20250115,131600,347737365,3725,3725,3725,3725,0
|
|
20250115,131500,347737365,3725,3725,3725,3725,0
|
|
20250115,131400,347737365,3725,3720,3725,3720,607
|
|
20250115,131300,345479225,3710,3710,3710,3710,0
|
|
20250115,131200,345479225,3710,3710,3710,3710,0
|
|
20250115,131100,345479225,3710,3710,3710,3710,0
|
|
20250115,131000,345479225,3710,3710,3710,3710,0
|
|
20250115,130900,345479225,3710,3710,3710,3710,0
|
|
20250115,130800,345479225,3710,3710,3710,3710,0
|
|
20250115,130700,345479225,3710,3710,3710,3710,825
|
|
20250115,130600,342418475,3710,3710,3710,3710,4
|
|
20250115,130500,342403635,3720,3725,3725,3710,296
|
|
20250115,130400,341304465,3725,3725,3725,3725,0
|
|
20250115,130300,341304465,3725,3725,3725,3725,1
|
|
20250115,130200,341300740,3710,3710,3710,3710,0
|
|
20250115,130100,341300740,3710,3710,3710,3710,0
|
|
20250115,130000,341300740,3710,3710,3710,3710,0
|
|
20250115,125900,341300740,3710,3710,3710,3710,0
|
|
20250115,125800,341300740,3710,3710,3710,3710,0
|
|
20250115,125700,341300740,3710,3710,3710,3710,0
|
|
20250115,125600,341300740,3710,3730,3730,3710,329
|
|
20250115,125500,340077585,3730,3730,3730,3730,0
|
|
20250115,125400,340077585,3730,3730,3730,3730,100
|
|
20250115,125300,339704585,3730,3730,3730,3730,0
|
|
20250115,125200,339704585,3730,3730,3730,3730,0
|
|
20250115,125100,339704585,3730,3730,3730,3730,0
|
|
20250115,125000,339704585,3730,3730,3730,3730,0
|
|
20250115,124900,339704585,3730,3730,3730,3730,0
|
|
20250115,124800,339704585,3730,3730,3730,3730,0
|
|
20250115,124700,339704585,3730,3730,3730,3730,0
|
|
20250115,124600,339704585,3730,3730,3730,3730,0
|
|
20250115,124500,339704585,3730,3730,3730,3730,0
|
|
20250115,124400,339704585,3730,3730,3730,3730,0
|
|
20250115,124300,339704585,3730,3730,3730,3730,0
|
|
20250115,124200,339704585,3730,3730,3730,3730,0
|
|
20250115,124100,339704585,3730,3730,3730,3730,0
|
|
20250115,124000,339704585,3730,3730,3730,3730,0
|
|
20250115,123900,339704585,3730,3730,3730,3730,0
|
|
20250115,123800,339704585,3730,3730,3730,3730,0
|
|
20250115,123700,339704585,3730,3730,3730,3730,0
|
|
20250115,123600,339704585,3730,3730,3730,3730,0
|
|
20250115,123500,339704585,3730,3730,3730,3730,2
|
|
20250115,123400,339697125,3735,3735,3735,3735,0
|
|
20250115,123300,339697125,3735,3735,3735,3735,0
|
|
20250115,123200,339697125,3735,3735,3735,3735,0
|
|
20250115,123100,339697125,3735,3735,3735,3735,0
|
|
20250115,123000,339697125,3735,3735,3735,3735,0
|
|
20250115,122900,339697125,3735,3735,3735,3735,0
|
|
20250115,122800,339697125,3735,3735,3735,3735,0
|
|
20250115,122700,339697125,3735,3735,3735,3735,0
|
|
20250115,122600,339697125,3735,3735,3735,3735,121
|
|
20250115,122500,339245190,3735,3735,3735,3735,0
|
|
20250115,122400,339245190,3735,3735,3735,3735,0
|
|
20250115,122300,339245190,3735,3735,3735,3735,1
|
|
20250115,122200,339241455,3735,3735,3735,3735,0
|
|
20250115,122100,339241455,3735,3735,3735,3735,0
|
|
20250115,122000,339241455,3735,3735,3735,3735,1
|
|
20250115,121900,339237720,3735,3735,3735,3735,0
|
|
20250115,121800,339237720,3735,3735,3735,3735,0
|
|
20250115,121700,339237720,3735,3735,3735,3735,1
|
|
20250115,121600,339233985,3710,3710,3710,3710,0
|
|
20250115,121500,339233985,3710,3735,3735,3710,5084
|
|
20250115,121400,320284955,3730,3730,3730,3730,0
|
|
20250115,121300,320284955,3730,3730,3730,3730,0
|
|
20250115,121200,320284955,3730,3730,3730,3730,3
|
|
20250115,121100,320273765,3730,3730,3730,3730,30
|
|
20250115,121000,320161865,3730,3730,3730,3730,4
|
|
20250115,120900,320146945,3730,3735,3735,3730,372
|
|
20250115,120800,318759330,3735,3745,3745,3735,114
|
|
20250115,120700,318332880,3750,3750,3750,3750,10
|
|
20250115,120600,318295380,3750,3750,3750,3750,0
|
|
20250115,120500,318295380,3750,3750,3750,3750,0
|
|
20250115,120400,318295380,3750,3750,3750,3750,2
|
|
20250115,120300,318287880,3750,3750,3750,3750,429
|
|
20250115,120200,316679130,3755,3755,3755,3755,0
|
|
20250115,120100,316679130,3755,3755,3755,3755,166
|
|
20250115,120000,316055800,3755,3755,3755,3755,528
|
|
20250115,115900,314073160,3760,3760,3760,3760,28
|
|
20250115,115800,313967880,3760,3760,3760,3760,103
|
|
20250115,115700,313580600,3760,3760,3760,3760,672
|
|
20250115,115600,311053880,3765,3765,3765,3765,0
|
|
20250115,115500,311053880,3765,3765,3775,3765,533
|
|
20250115,115400,309046855,3770,3770,3770,3770,0
|
|
20250115,115300,309046855,3770,3770,3770,3770,0
|
|
20250115,115200,309046855,3770,3770,3770,3770,0
|
|
20250115,115100,309046855,3770,3770,3770,3770,0
|
|
20250115,115000,309046855,3770,3770,3770,3770,0
|
|
20250115,114900,309046855,3770,3770,3770,3770,0
|
|
20250115,114800,309046855,3770,3770,3770,3770,0
|
|
20250115,114700,309046855,3770,3770,3770,3770,0
|
|
20250115,114600,309046855,3770,3770,3770,3770,600
|
|
20250115,114500,306784855,3770,3770,3770,3770,250
|
|
20250115,114400,305842355,3770,3770,3770,3770,0
|
|
20250115,114300,305842355,3770,3770,3770,3770,0
|
|
20250115,114200,305842355,3770,3770,3770,3770,0
|
|
20250115,114100,305842355,3770,3770,3770,3770,0
|
|
20250115,114000,305842355,3770,3770,3770,3770,0
|
|
20250115,113900,305842355,3770,3770,3770,3770,0
|
|
20250115,113800,305842355,3770,3770,3770,3770,200
|
|
20250115,113700,305088355,3765,3765,3765,3765,0
|
|
20250115,113600,305088355,3765,3780,3780,3765,956
|
|
20250115,113500,301479775,3780,3780,3780,3780,0
|
|
20250115,113400,301479775,3780,3790,3790,3780,300
|
|
20250115,113300,300343775,3765,3765,3765,3765,0
|
|
20250115,113200,300343775,3765,3765,3765,3765,111
|
|
20250115,113100,299925860,3765,3770,3770,3765,185
|
|
20250115,113000,299229285,3765,3770,3770,3765,780
|
|
20250115,112900,296290540,3770,3780,3780,3770,645
|
|
20250115,112800,293855335,3780,3780,3780,3780,0
|
|
20250115,112700,293855335,3780,3780,3780,3780,0
|
|
20250115,112600,293855335,3780,3780,3780,3780,0
|
|
20250115,112500,293855335,3780,3780,3780,3780,0
|
|
20250115,112400,293855335,3780,3780,3780,3780,5
|
|
20250115,112300,293836435,3780,3780,3780,3780,0
|
|
20250115,112200,293836435,3780,3780,3780,3780,743
|
|
20250115,112100,291027895,3780,3790,3790,3780,63
|
|
20250115,112000,290789280,3795,3795,3795,3795,130
|
|
20250115,111900,290295930,3795,3795,3795,3795,102
|
|
20250115,111800,289908840,3790,3790,3790,3790,0
|
|
20250115,111700,289908840,3790,3790,3790,3790,0
|
|
20250115,111600,289908840,3790,3790,3790,3790,1528
|
|
20250115,111500,284117720,3790,3790,3790,3790,600
|
|
20250115,111400,281843720,3790,3810,3810,3790,1120
|
|
20250115,111300,277590800,3820,3820,3820,3820,0
|
|
20250115,111200,277590800,3820,3820,3820,3820,0
|
|
20250115,111100,277590800,3820,3820,3820,3820,0
|
|
20250115,111000,277590800,3820,3820,3820,3820,0
|
|
20250115,110900,277590800,3820,3820,3820,3820,2000
|
|
20250115,110800,269950800,3800,3800,3800,3800,0
|
|
20250115,110700,269950800,3800,3800,3800,3800,0
|
|
20250115,110600,269950800,3800,3800,3800,3800,0
|
|
20250115,110500,269950800,3800,3810,3810,3800,6260
|
|
20250115,110400,246151670,3810,3815,3815,3810,260
|
|
20250115,110300,245160785,3815,3815,3815,3815,0
|
|
20250115,110200,245160785,3815,3815,3815,3815,0
|
|
20250115,110100,245160785,3815,3815,3815,3815,0
|
|
20250115,110000,245160785,3815,3815,3815,3815,0
|
|
20250115,105900,245160785,3815,3815,3815,3815,158
|
|
20250115,105800,244558015,3820,3820,3820,3820,842
|
|
20250115,105700,241341575,3820,3820,3820,3820,504
|
|
20250115,105600,239416295,3830,3830,3830,3830,50
|
|
20250115,105500,239224795,3835,3820,3835,3820,883
|
|
20250115,105400,235846005,3835,3835,3835,3835,0
|
|
20250115,105300,235846005,3835,3835,3835,3835,0
|
|
20250115,105200,235846005,3835,3835,3835,3835,0
|
|
20250115,105100,235846005,3835,3835,3835,3835,584
|
|
20250115,105000,233606365,3840,3830,3840,3805,17020
|
|
20250115,104900,168777640,3830,3830,3830,3820,173
|
|
20250115,104800,168116550,3820,3825,3825,3820,150
|
|
20250115,104700,167542855,3830,3830,3830,3830,49
|
|
20250115,104600,167355185,3835,3835,3835,3835,62
|
|
20250115,104500,167117415,3835,3835,3835,3835,309
|
|
20250115,104400,165932400,3840,3840,3840,3840,0
|
|
20250115,104300,165932400,3840,3840,3840,3840,800
|
|
20250115,104200,162860400,3840,3840,3840,3840,2
|
|
20250115,104100,162852720,3840,3840,3840,3840,260
|
|
20250115,104000,161854320,3840,3840,3840,3840,214
|
|
20250115,103900,161032560,3840,3840,3840,3840,171
|
|
20250115,103800,160375920,3840,3840,3840,3840,1182
|
|
20250115,103700,155837040,3835,3835,3835,3835,0
|
|
20250115,103600,155837040,3835,3835,3835,3835,6
|
|
20250115,103500,155814030,3835,3835,3835,3835,49
|
|
20250115,103400,155626115,3835,3835,3835,3835,0
|
|
20250115,103300,155626115,3835,3835,3835,3835,0
|
|
20250115,103200,155626115,3835,3835,3835,3835,1500
|
|
20250115,103100,149873615,3835,3835,3835,3835,0
|
|
20250115,103000,149873615,3835,3835,3835,3835,50
|
|
20250115,102900,149681865,3825,3835,3835,3825,311
|
|
20250115,102800,148489330,3835,3835,3835,3835,0
|
|
20250115,102700,148489330,3835,3835,3835,3835,200
|
|
20250115,102600,147722330,3835,3835,3835,3835,0
|
|
20250115,102500,147722330,3835,3835,3835,3835,0
|
|
20250115,102400,147722330,3835,3835,3835,3835,30
|
|
20250115,102300,147607280,3835,3835,3835,3835,50
|
|
20250115,102200,147415530,3820,3820,3820,3820,1
|
|
20250115,102100,147411710,3835,3835,3835,3835,0
|
|
20250115,102000,147411710,3835,3835,3835,3835,0
|
|
20250115,101900,147411710,3835,3835,3835,3835,545
|
|
20250115,101800,145321635,3820,3820,3820,3820,0
|
|
20250115,101700,145321635,3820,3820,3820,3820,0
|
|
20250115,101600,145321635,3820,3820,3820,3820,0
|
|
20250115,101500,145321635,3820,3825,3825,3820,1000
|
|
20250115,101400,141498385,3825,3825,3825,3825,0
|
|
20250115,101300,141498385,3825,3825,3825,3825,0
|
|
20250115,101200,141498385,3825,3825,3825,3825,1
|
|
20250115,101100,141494560,3840,3840,3840,3840,0
|
|
20250115,101000,141494560,3840,3840,3840,3840,0
|
|
20250115,100900,141494560,3840,3830,3840,3830,70
|
|
20250115,100800,141226110,3820,3820,3820,3820,0
|
|
20250115,100700,141226110,3820,3820,3820,3820,0
|
|
20250115,100600,141226110,3820,3820,3820,3820,0
|
|
20250115,100500,141226110,3820,3820,3820,3820,0
|
|
20250115,100400,141226110,3820,3820,3820,3820,0
|
|
20250115,100300,141226110,3820,3830,3830,3820,134
|
|
20250115,100200,140714210,3830,3830,3830,3830,50
|
|
20250115,100100,140522710,3830,3830,3830,3830,0
|
|
20250115,100000,140522710,3830,3825,3830,3825,200
|
|
20250115,095900,139757485,3820,3820,3820,3820,500
|
|
20250115,095800,137847485,3820,3830,3830,3820,3157
|
|
20250115,095700,125785535,3830,3830,3830,3830,129
|
|
20250115,095600,125291465,3830,3830,3830,3830,600
|
|
20250115,095500,122993465,3840,3840,3840,3840,0
|
|
20250115,095400,122993465,3840,3840,3840,3840,0
|
|
20250115,095300,122993465,3840,3840,3840,3840,242
|
|
20250115,095200,122064185,3840,3835,3840,3835,403
|
|
20250115,095100,120517280,3830,3835,3835,3830,1394
|
|
20250115,095000,115177010,3840,3840,3840,3840,818
|
|
20250115,094900,112035890,3840,3845,3845,3840,436
|
|
20250115,094800,110361625,3845,3845,3845,3845,0
|
|
20250115,094700,110361625,3845,3840,3845,3840,40
|
|
20250115,094600,110207975,3840,3840,3840,3840,499
|
|
20250115,094500,108291815,3835,3835,3840,3835,1257
|
|
20250115,094400,103470865,3835,3835,3835,3835,0
|
|
20250115,094300,103470865,3835,3835,3835,3835,2
|
|
20250115,094200,103463195,3835,3835,3835,3835,10
|
|
20250115,094100,103424845,3830,3830,3830,3830,33
|
|
20250115,094000,103298455,3830,3830,3830,3830,139
|
|
20250115,093900,102766085,3830,3830,3830,3830,0
|
|
20250115,093800,102766085,3830,3830,3830,3830,400
|
|
20250115,093700,101234085,3830,3825,3830,3825,13
|
|
20250115,093600,101184310,3830,3830,3830,3830,0
|
|
20250115,093500,101184310,3830,3820,3830,3820,94
|
|
20250115,093400,100825190,3820,3820,3820,3820,0
|
|
20250115,093300,100825190,3820,3825,3825,3820,631
|
|
20250115,093200,98412925,3825,3840,3840,3825,1009
|
|
20250115,093100,94541305,3840,3840,3840,3840,0
|
|
20250115,093000,94541305,3840,3845,3845,3840,337
|
|
20250115,092900,93245725,3850,3825,3850,3825,4895
|
|
20250115,092800,74443040,3810,3810,3810,3810,0
|
|
20250115,092700,74443040,3810,3810,3810,3810,0
|
|
20250115,092600,74443040,3810,3810,3810,3810,0
|
|
20250115,092500,74443040,3810,3815,3815,3810,195
|
|
20250115,092400,73699335,3830,3830,3830,3830,0
|
|
20250115,092300,73699335,3830,3830,3830,3830,0
|
|
20250115,092200,73699335,3830,3825,3830,3825,253
|
|
20250115,092100,72730880,3825,3820,3825,3820,423
|
|
20250115,092000,71113060,3825,3815,3825,3815,40
|
|
20250115,091900,70960245,3810,3810,3810,3810,68
|
|
20250115,091800,70701165,3810,3810,3810,3810,20
|
|
20250115,091700,70624965,3815,3815,3815,3815,0
|
|
20250115,091600,70624965,3815,3815,3815,3815,10
|
|
20250115,091500,70586815,3805,3805,3805,3805,375
|
|
20250115,091400,69159940,3810,3815,3820,3810,219
|
|
20250115,091300,68324305,3820,3820,3820,3820,310
|
|
20250115,091200,67140105,3820,3835,3840,3820,872
|
|
20250115,091100,63805990,3835,3830,3835,3830,649
|
|
20250115,091000,61317080,3835,3835,3835,3835,0
|
|
20250115,090900,61317080,3835,3820,3835,3820,526
|
|
20250115,090800,59302440,3825,3825,3825,3825,0
|
|
20250115,090700,59302440,3825,3825,3825,3825,69
|
|
20250115,090600,59038515,3830,3830,3830,3830,81
|
|
20250115,090500,58728285,3835,3835,3835,3835,70
|
|
20250115,090400,58459835,3835,3825,3835,3825,687
|
|
20250115,090300,55832050,3845,3845,3845,3845,314
|
|
20250115,090200,54624720,3850,3845,3850,3845,1445
|
|
20250115,090100,49064065,3845,3820,3845,3820,9463
|
|
20250115,090000,12911600,3820,3820,3820,3820,3380
|