580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183700,532555790,3855,3855,3855,3855,1943
|
|
20250122,183600,532555790,3855,3855,3855,3855,0
|
|
20250122,183500,532555790,3855,3855,3855,3855,0
|
|
20250122,183400,532555790,3855,3855,3855,3855,0
|
|
20250122,183300,532555790,3855,3855,3855,3855,0
|
|
20250122,183200,532555790,3855,3855,3855,3855,0
|
|
20250122,183100,532555790,3855,3855,3855,3855,0
|
|
20250122,183000,532555790,3855,3855,3855,3855,0
|
|
20250122,182900,532555790,3855,3855,3855,3855,0
|
|
20250122,182800,532555790,3855,3855,3855,3855,0
|
|
20250122,182700,532555790,3855,3855,3855,3855,0
|
|
20250122,182600,532555790,3855,3855,3855,3855,0
|
|
20250122,182500,532555790,3855,3855,3855,3855,0
|
|
20250122,182400,532555790,3855,3855,3855,3855,0
|
|
20250122,182300,532555790,3855,3855,3855,3855,0
|
|
20250122,182200,532555790,3855,3855,3855,3855,0
|
|
20250122,182100,532555790,3855,3855,3855,3855,0
|
|
20250122,182000,532555790,3855,3855,3855,3855,0
|
|
20250122,181900,532555790,3855,3855,3855,3855,0
|
|
20250122,181800,532555790,3855,3855,3855,3855,0
|
|
20250122,181700,532555790,3855,3855,3855,3855,0
|
|
20250122,181600,532555790,3855,3855,3855,3855,0
|
|
20250122,181500,532555790,3855,3855,3855,3855,0
|
|
20250122,181400,532555790,3855,3855,3855,3855,0
|
|
20250122,181300,532555790,3855,3855,3855,3855,0
|
|
20250122,181200,532555790,3855,3855,3855,3855,0
|
|
20250122,181100,532555790,3855,3855,3855,3855,0
|
|
20250122,181000,532555790,3855,3855,3855,3855,0
|
|
20250122,180900,532555790,3855,3855,3855,3855,0
|
|
20250122,180800,532555790,3855,3855,3855,3855,0
|
|
20250122,180700,532555790,3855,3855,3855,3855,1943
|
|
20250122,180600,532555790,3855,3855,3855,3855,0
|
|
20250122,180500,532555790,3855,3855,3855,3855,0
|
|
20250122,180400,532555790,3855,3855,3855,3855,0
|
|
20250122,180300,532555790,3855,3855,3855,3855,0
|
|
20250122,180200,532555790,3855,3855,3855,3855,0
|
|
20250122,180100,532555790,3855,3855,3855,3855,0
|
|
20250122,180000,532555790,3855,3855,3855,3855,0
|
|
20250122,175900,532555790,3855,3855,3855,3855,0
|
|
20250122,175800,532555790,3855,3855,3855,3855,0
|
|
20250122,175700,532555790,3855,3855,3855,3855,0
|
|
20250122,175600,532555790,3855,3855,3855,3855,0
|
|
20250122,175500,532555790,3855,3855,3855,3855,0
|
|
20250122,175400,532555790,3855,3855,3855,3855,0
|
|
20250122,175300,532555790,3855,3855,3855,3855,0
|
|
20250122,175200,532555790,3855,3855,3855,3855,0
|
|
20250122,175100,532555790,3855,3855,3855,3855,0
|
|
20250122,175000,532555790,3855,3855,3855,3855,0
|
|
20250122,174900,532555790,3855,3855,3855,3855,0
|
|
20250122,174800,532555790,3855,3855,3855,3855,0
|
|
20250122,174700,532555790,3855,3855,3855,3855,0
|
|
20250122,174600,532555790,3855,3855,3855,3855,0
|
|
20250122,174500,532555790,3855,3855,3855,3855,0
|
|
20250122,174400,532555790,3855,3855,3855,3855,0
|
|
20250122,174300,532555790,3855,3855,3855,3855,0
|
|
20250122,174200,532555790,3855,3855,3855,3855,0
|
|
20250122,174100,532555790,3855,3855,3855,3855,0
|
|
20250122,174000,532555790,3855,3855,3855,3855,0
|
|
20250122,173900,532555790,3855,3855,3855,3855,0
|
|
20250122,173800,532555790,3855,3855,3855,3855,0
|
|
20250122,173700,532555790,3855,3855,3855,3855,1943
|
|
20250122,173600,532555790,3855,3855,3855,3855,0
|
|
20250122,173500,532555790,3855,3855,3855,3855,0
|
|
20250122,173400,532555790,3855,3855,3855,3855,0
|
|
20250122,173300,532555790,3855,3855,3855,3855,0
|
|
20250122,173200,532555790,3855,3855,3855,3855,0
|
|
20250122,173100,532555790,3855,3855,3855,3855,0
|
|
20250122,173000,532555790,3855,3855,3855,3855,0
|
|
20250122,172900,532555790,3855,3855,3855,3855,0
|
|
20250122,172800,532555790,3855,3855,3855,3855,0
|
|
20250122,172700,532555790,3855,3855,3855,3855,0
|
|
20250122,172600,532555790,3855,3855,3855,3855,0
|
|
20250122,172500,532555790,3855,3855,3855,3855,0
|
|
20250122,172400,532555790,3855,3855,3855,3855,0
|
|
20250122,172300,532555790,3855,3855,3855,3855,0
|
|
20250122,172200,532555790,3855,3855,3855,3855,0
|
|
20250122,172100,532555790,3855,3855,3855,3855,0
|
|
20250122,172000,532555790,3855,3855,3855,3855,0
|
|
20250122,171900,532555790,3855,3855,3855,3855,0
|
|
20250122,171800,532555790,3855,3855,3855,3855,0
|
|
20250122,171700,532555790,3855,3855,3855,3855,0
|
|
20250122,171600,532555790,3855,3855,3855,3855,0
|
|
20250122,171500,532555790,3855,3855,3855,3855,0
|
|
20250122,171400,532555790,3855,3855,3855,3855,0
|
|
20250122,171300,532555790,3855,3855,3855,3855,0
|
|
20250122,171200,532555790,3855,3855,3855,3855,0
|
|
20250122,171100,532555790,3855,3855,3855,3855,0
|
|
20250122,171000,532555790,3855,3855,3855,3855,0
|
|
20250122,170900,532555790,3855,3855,3855,3855,0
|
|
20250122,170800,532555790,3855,3855,3855,3855,0
|
|
20250122,170700,532555790,3855,3855,3855,3855,1943
|
|
20250122,170600,532555790,3855,3855,3855,3855,0
|
|
20250122,170500,532555790,3855,3855,3855,3855,0
|
|
20250122,170400,532555790,3855,3855,3855,3855,0
|
|
20250122,170300,532555790,3855,3855,3855,3855,0
|
|
20250122,170200,532555790,3855,3855,3855,3855,0
|
|
20250122,170100,532555790,3855,3855,3855,3855,0
|
|
20250122,170000,532555790,3855,3855,3855,3855,0
|
|
20250122,165900,532555790,3855,3855,3855,3855,0
|
|
20250122,165800,532555790,3855,3855,3855,3855,0
|
|
20250122,165700,532555790,3855,3855,3855,3855,0
|
|
20250122,165600,532555790,3855,3855,3855,3855,0
|
|
20250122,165500,532555790,3855,3855,3855,3855,0
|
|
20250122,165400,532555790,3855,3855,3855,3855,0
|
|
20250122,165300,532555790,3855,3855,3855,3855,0
|
|
20250122,165200,532555790,3855,3855,3855,3855,0
|
|
20250122,165100,532555790,3855,3855,3855,3855,0
|
|
20250122,165000,532555790,3855,3855,3855,3855,0
|
|
20250122,164900,532555790,3855,3855,3855,3855,0
|
|
20250122,164800,532555790,3855,3855,3855,3855,0
|
|
20250122,164700,532555790,3855,3855,3855,3855,0
|
|
20250122,164600,532555790,3855,3855,3855,3855,0
|
|
20250122,164500,532555790,3855,3855,3855,3855,0
|
|
20250122,164400,532555790,3855,3855,3855,3855,0
|
|
20250122,164300,532555790,3855,3855,3855,3855,0
|
|
20250122,164200,532555790,3855,3855,3855,3855,0
|
|
20250122,164100,532555790,3855,3855,3855,3855,0
|
|
20250122,164000,532555790,3855,3855,3855,3855,0
|
|
20250122,163900,532555790,3855,3855,3855,3855,0
|
|
20250122,163800,532555790,3855,3855,3855,3855,0
|
|
20250122,163700,532555790,3855,3855,3855,3855,1943
|
|
20250122,163600,532555790,3855,3855,3855,3855,0
|
|
20250122,163500,532555790,3855,3855,3855,3855,0
|
|
20250122,163400,532555790,3855,3855,3855,3855,0
|
|
20250122,163300,532555790,3855,3855,3855,3855,0
|
|
20250122,163200,532555790,3855,3855,3855,3855,0
|
|
20250122,163100,532555790,3855,3855,3855,3855,0
|
|
20250122,163000,532555790,3855,3855,3855,3855,0
|
|
20250122,162900,532555790,3855,3855,3855,3855,0
|
|
20250122,162800,532555790,3855,3855,3855,3855,0
|
|
20250122,162700,532555790,3855,3855,3855,3855,0
|
|
20250122,162600,532555790,3855,3855,3855,3855,0
|
|
20250122,162500,532555790,3855,3855,3855,3855,0
|
|
20250122,162400,532555790,3855,3855,3855,3855,0
|
|
20250122,162300,532555790,3855,3855,3855,3855,0
|
|
20250122,162200,532555790,3855,3855,3855,3855,0
|
|
20250122,162100,532555790,3855,3855,3855,3855,0
|
|
20250122,162000,532555790,3855,3855,3855,3855,0
|
|
20250122,161900,532555790,3855,3855,3855,3855,0
|
|
20250122,161800,532555790,3855,3855,3855,3855,0
|
|
20250122,161700,532555790,3855,3855,3855,3855,0
|
|
20250122,161600,532555790,3855,3855,3855,3855,0
|
|
20250122,161500,532555790,3855,3855,3855,3855,0
|
|
20250122,161400,532555790,3855,3855,3855,3855,0
|
|
20250122,161300,532555790,3855,3855,3855,3855,0
|
|
20250122,161200,532555790,3855,3855,3855,3855,0
|
|
20250122,161100,532555790,3855,3855,3855,3855,0
|
|
20250122,161000,532555790,3855,3855,3855,3855,0
|
|
20250122,160900,532555790,3855,3855,3855,3855,0
|
|
20250122,160800,532555790,3855,3855,3855,3855,0
|
|
20250122,160700,532555790,3855,3855,3855,3855,1943
|
|
20250122,160600,532555790,3855,3855,3855,3855,0
|
|
20250122,160500,532555790,3855,3855,3855,3855,0
|
|
20250122,160400,532555790,3855,3855,3855,3855,0
|
|
20250122,160300,532555790,3855,3855,3855,3855,0
|
|
20250122,160200,532555790,3855,3855,3855,3855,0
|
|
20250122,160100,532555790,3855,3855,3855,3855,0
|
|
20250122,160000,532555790,3855,3855,3855,3855,0
|
|
20250122,155900,532555790,3855,3855,3855,3855,0
|
|
20250122,155800,532555790,3855,3855,3855,3855,0
|
|
20250122,155700,532555790,3855,3855,3855,3855,0
|
|
20250122,155600,532555790,3855,3855,3855,3855,0
|
|
20250122,155500,532555790,3855,3855,3855,3855,0
|
|
20250122,155400,532555790,3855,3855,3855,3855,0
|
|
20250122,155300,532555790,3855,3855,3855,3855,0
|
|
20250122,155200,532555790,3855,3855,3855,3855,0
|
|
20250122,155100,532555790,3855,3855,3855,3855,0
|
|
20250122,155000,532555790,3855,3855,3855,3855,0
|
|
20250122,154900,532555790,3855,3855,3855,3855,0
|
|
20250122,154800,532555790,3855,3855,3855,3855,0
|
|
20250122,154700,532555790,3855,3855,3855,3855,0
|
|
20250122,154600,532555790,3855,3855,3855,3855,0
|
|
20250122,154500,532555790,3855,3855,3855,3855,0
|
|
20250122,154400,532555790,3855,3855,3855,3855,0
|
|
20250122,154300,532555790,3855,3855,3855,3855,0
|
|
20250122,154200,532555790,3855,3855,3855,3855,0
|
|
20250122,154100,532555790,3855,3855,3855,3855,0
|
|
20250122,154000,532555790,3855,3855,3855,3855,0
|
|
20250122,153900,532555790,3855,3855,3855,3855,0
|
|
20250122,153800,532555790,3855,3855,3855,3855,0
|
|
20250122,153700,532555790,3855,3855,3855,3855,1943
|
|
20250122,153600,532555790,3855,3855,3855,3855,0
|
|
20250122,153500,532555790,3855,3855,3855,3855,0
|
|
20250122,153400,532555790,3855,3855,3855,3855,0
|
|
20250122,153300,532555790,3855,3855,3855,3855,0
|
|
20250122,153200,532555790,3855,3855,3855,3855,0
|
|
20250122,153100,532555790,3855,3855,3855,3855,0
|
|
20250122,153000,532555790,3855,3855,3855,3855,1943
|
|
20250122,152900,525065525,3855,3855,3855,3855,0
|
|
20250122,152800,525065525,3855,3855,3855,3855,0
|
|
20250122,152700,525065525,3855,3855,3855,3855,0
|
|
20250122,152600,525065525,3855,3855,3855,3855,0
|
|
20250122,152500,525065525,3855,3855,3855,3855,0
|
|
20250122,152400,525065525,3855,3855,3855,3855,0
|
|
20250122,152300,525065525,3855,3855,3855,3855,0
|
|
20250122,152200,525065525,3855,3855,3855,3855,0
|
|
20250122,152100,525065525,3855,3855,3855,3855,0
|
|
20250122,152000,525065525,3855,3855,3855,3855,0
|
|
20250122,151900,525065525,3855,3860,3860,3855,152
|
|
20250122,151800,524479560,3855,3860,3860,3855,1995
|
|
20250122,151700,516780145,3860,3865,3865,3860,650
|
|
20250122,151600,514271140,3860,3860,3860,3860,0
|
|
20250122,151500,514271140,3860,3865,3865,3860,695
|
|
20250122,151400,511587850,3870,3870,3870,3870,0
|
|
20250122,151300,511587850,3870,3870,3870,3870,220
|
|
20250122,151200,510736450,3870,3870,3870,3870,116
|
|
20250122,151100,510287530,3870,3880,3880,3870,1787
|
|
20250122,151000,503359210,3885,3885,3885,3885,0
|
|
20250122,150900,503359210,3885,3885,3885,3885,0
|
|
20250122,150800,503359210,3885,3885,3885,3885,251
|
|
20250122,150700,502384075,3885,3885,3885,3885,34
|
|
20250122,150600,502251985,3885,3885,3885,3885,43
|
|
20250122,150500,502084930,3880,3880,3880,3880,0
|
|
20250122,150400,502084930,3880,3880,3880,3880,0
|
|
20250122,150300,502084930,3880,3880,3880,3880,0
|
|
20250122,150200,502084930,3880,3880,3880,3880,100
|
|
20250122,150100,501696930,3880,3880,3880,3880,334
|
|
20250122,150000,500401010,3885,3885,3885,3885,0
|
|
20250122,145900,500401010,3885,3885,3885,3885,0
|
|
20250122,145800,500401010,3885,3885,3885,3885,0
|
|
20250122,145700,500401010,3885,3885,3885,3885,0
|
|
20250122,145600,500401010,3885,3885,3885,3885,25
|
|
20250122,145500,500303885,3885,3885,3885,3885,33
|
|
20250122,145400,500175680,3880,3880,3880,3880,0
|
|
20250122,145300,500175680,3880,3885,3885,3880,513
|
|
20250122,145200,498185235,3880,3880,3880,3880,700
|
|
20250122,145100,495469235,3880,3880,3880,3880,100
|
|
20250122,145000,495081235,3880,3880,3880,3880,0
|
|
20250122,144900,495081235,3880,3880,3880,3880,1
|
|
20250122,144800,495077355,3885,3885,3885,3885,0
|
|
20250122,144700,495077355,3885,3885,3885,3885,60
|
|
20250122,144600,494844255,3885,3885,3885,3885,32
|
|
20250122,144500,494719935,3890,3890,3890,3890,501
|
|
20250122,144400,492771045,3900,3900,3900,3900,0
|
|
20250122,144300,492771045,3900,3900,3900,3900,0
|
|
20250122,144200,492771045,3900,3900,3900,3900,45
|
|
20250122,144100,492595545,3900,3900,3900,3900,100
|
|
20250122,144000,492205545,3910,3910,3910,3910,0
|
|
20250122,143900,492205545,3910,3910,3910,3910,0
|
|
20250122,143800,492205545,3910,3910,3910,3910,51
|
|
20250122,143700,492006135,3910,3910,3910,3910,1036
|
|
20250122,143600,487955375,3910,3900,3910,3900,2011
|
|
20250122,143500,480097990,3900,3900,3900,3900,0
|
|
20250122,143400,480097990,3900,3900,3900,3900,0
|
|
20250122,143300,480097990,3900,3900,3900,3900,0
|
|
20250122,143200,480097990,3900,3900,3900,3900,0
|
|
20250122,143100,480097990,3900,3900,3900,3900,19
|
|
20250122,143000,480023890,3895,3895,3895,3895,0
|
|
20250122,142900,480023890,3895,3885,3895,3880,1619
|
|
20250122,142800,473731355,3900,3900,3900,3900,0
|
|
20250122,142700,473731355,3900,3900,3900,3900,0
|
|
20250122,142600,473731355,3900,3900,3900,3900,0
|
|
20250122,142500,473731355,3900,3900,3900,3900,0
|
|
20250122,142400,473731355,3900,3900,3900,3900,200
|
|
20250122,142300,472951355,3900,3900,3900,3900,0
|
|
20250122,142200,472951355,3900,3900,3900,3900,0
|
|
20250122,142100,472951355,3900,3900,3900,3900,0
|
|
20250122,142000,472951355,3900,3890,3900,3890,500
|
|
20250122,141900,471003630,3890,3890,3890,3890,0
|
|
20250122,141800,471003630,3890,3890,3890,3890,0
|
|
20250122,141700,471003630,3890,3890,3890,3890,0
|
|
20250122,141600,471003630,3890,3890,3890,3890,1
|
|
20250122,141500,470999740,3885,3885,3885,3885,221
|
|
20250122,141400,470141155,3885,3885,3885,3885,0
|
|
20250122,141300,470141155,3885,3885,3885,3885,1
|
|
20250122,141200,470137270,3885,3885,3885,3885,0
|
|
20250122,141100,470137270,3885,3885,3885,3885,0
|
|
20250122,141000,470137270,3885,3885,3885,3885,0
|
|
20250122,140900,470137270,3885,3885,3885,3885,4
|
|
20250122,140800,470121730,3890,3890,3890,3890,0
|
|
20250122,140700,470121730,3890,3890,3890,3890,0
|
|
20250122,140600,470121730,3890,3890,3890,3890,0
|
|
20250122,140500,470121730,3890,3890,3890,3890,0
|
|
20250122,140400,470121730,3890,3890,3890,3890,0
|
|
20250122,140300,470121730,3890,3890,3890,3890,0
|
|
20250122,140200,470121730,3890,3890,3890,3890,0
|
|
20250122,140100,470121730,3890,3890,3890,3890,0
|
|
20250122,140000,470121730,3890,3890,3890,3890,0
|
|
20250122,135900,470121730,3890,3890,3890,3890,0
|
|
20250122,135800,470121730,3890,3890,3890,3890,0
|
|
20250122,135700,470121730,3890,3890,3890,3890,0
|
|
20250122,135600,470121730,3890,3890,3890,3890,0
|
|
20250122,135500,470121730,3890,3890,3890,3890,0
|
|
20250122,135400,470121730,3890,3890,3890,3890,0
|
|
20250122,135300,470121730,3890,3890,3890,3890,0
|
|
20250122,135200,470121730,3890,3880,3890,3880,2
|
|
20250122,135100,470113960,3880,3880,3880,3880,59
|
|
20250122,135000,469885040,3875,3880,3880,3875,560
|
|
20250122,134900,467713745,3890,3890,3890,3890,1
|
|
20250122,134800,467709855,3885,3885,3885,3885,0
|
|
20250122,134700,467709855,3885,3885,3885,3885,0
|
|
20250122,134600,467709855,3885,3885,3885,3885,1
|
|
20250122,134500,467705970,3875,3880,3880,3875,300
|
|
20250122,134400,466543090,3885,3885,3885,3885,0
|
|
20250122,134300,466543090,3885,3885,3885,3885,0
|
|
20250122,134200,466543090,3885,3885,3885,3885,1
|
|
20250122,134100,466539205,3880,3880,3880,3880,0
|
|
20250122,134000,466539205,3880,3880,3880,3880,0
|
|
20250122,133900,466539205,3880,3880,3880,3880,200
|
|
20250122,133800,465763205,3880,3880,3880,3880,44
|
|
20250122,133700,465592485,3890,3890,3890,3890,2
|
|
20250122,133600,465584705,3895,3895,3895,3895,0
|
|
20250122,133500,465584705,3895,3895,3895,3895,0
|
|
20250122,133400,465584705,3895,3895,3895,3895,0
|
|
20250122,133300,465584705,3895,3885,3895,3885,21
|
|
20250122,133200,465503110,3880,3880,3880,3880,0
|
|
20250122,133100,465503110,3880,3885,3885,3880,800
|
|
20250122,133000,462395665,3895,3895,3895,3895,0
|
|
20250122,132900,462395665,3895,3895,3895,3895,0
|
|
20250122,132800,462395665,3895,3895,3895,3895,5
|
|
20250122,132700,462376190,3895,3895,3895,3895,0
|
|
20250122,132600,462376190,3895,3895,3895,3895,0
|
|
20250122,132500,462376190,3895,3895,3895,3895,0
|
|
20250122,132400,462376190,3895,3895,3895,3895,250
|
|
20250122,132300,461402440,3905,3905,3905,3905,0
|
|
20250122,132200,461402440,3905,3905,3905,3905,0
|
|
20250122,132100,461402440,3905,3905,3905,3905,0
|
|
20250122,132000,461402440,3905,3905,3905,3905,2
|
|
20250122,131900,461394630,3910,3910,3910,3910,104
|
|
20250122,131800,460987990,3910,3910,3910,3910,0
|
|
20250122,131700,460987990,3910,3910,3910,3910,0
|
|
20250122,131600,460987990,3910,3910,3910,3910,0
|
|
20250122,131500,460987990,3910,3910,3910,3910,0
|
|
20250122,131400,460987990,3910,3910,3910,3910,0
|
|
20250122,131300,460987990,3910,3905,3910,3905,491
|
|
20250122,131200,459070135,3900,3900,3900,3900,796
|
|
20250122,131100,455965735,3890,3890,3890,3890,338
|
|
20250122,131000,454650915,3890,3890,3890,3890,1529
|
|
20250122,130900,448703105,3895,3900,3900,3895,990
|
|
20250122,130800,444847050,3900,3900,3900,3900,58
|
|
20250122,130700,444620850,3900,3900,3900,3900,128
|
|
20250122,130600,444121650,3900,3900,3900,3900,909
|
|
20250122,130500,440576550,3905,3905,3905,3905,1
|
|
20250122,130400,440572645,3900,3900,3900,3900,105
|
|
20250122,130300,440163145,3905,3905,3905,3905,0
|
|
20250122,130200,440163145,3905,3905,3905,3905,0
|
|
20250122,130100,440163145,3905,3905,3905,3905,0
|
|
20250122,130000,440163145,3905,3905,3905,3905,0
|
|
20250122,125900,440163145,3905,3900,3905,3900,560
|
|
20250122,125800,437976350,3905,3900,3905,3900,256
|
|
20250122,125700,436976690,3905,3905,3905,3905,0
|
|
20250122,125600,436976690,3905,3905,3905,3905,0
|
|
20250122,125500,436976690,3905,3905,3905,3905,0
|
|
20250122,125400,436976690,3905,3905,3905,3905,10
|
|
20250122,125300,436937640,3905,3905,3905,3905,7
|
|
20250122,125200,436910305,3905,3910,3910,3905,131
|
|
20250122,125100,436398500,3910,3910,3910,3910,10
|
|
20250122,125000,436359400,3910,3910,3910,3910,10
|
|
20250122,124900,436320300,3910,3910,3910,3910,0
|
|
20250122,124800,436320300,3910,3910,3910,3910,0
|
|
20250122,124700,436320300,3910,3910,3910,3910,0
|
|
20250122,124600,436320300,3910,3905,3910,3905,500
|
|
20250122,124500,434365450,3910,3910,3910,3910,1
|
|
20250122,124400,434361540,3895,3910,3910,3895,14
|
|
20250122,124300,434306860,3900,3905,3915,3900,739
|
|
20250122,124200,431424435,3915,3915,3915,3915,0
|
|
20250122,124100,431424435,3915,3905,3915,3905,4
|
|
20250122,124000,431408800,3905,3905,3905,3905,23
|
|
20250122,123900,431318985,3920,3900,3920,3900,2000
|
|
20250122,123800,423487635,3900,3900,3900,3900,0
|
|
20250122,123700,423487635,3900,3900,3900,3900,0
|
|
20250122,123600,423487635,3900,3895,3900,3895,2
|
|
20250122,123500,423479840,3895,3895,3895,3895,0
|
|
20250122,123400,423479840,3895,3895,3895,3895,0
|
|
20250122,123300,423479840,3895,3895,3895,3895,34
|
|
20250122,123200,423347410,3895,3895,3895,3895,0
|
|
20250122,123100,423347410,3895,3885,3895,3885,1127
|
|
20250122,123000,418968095,3885,3885,3885,3885,156
|
|
20250122,122900,418362035,3900,3900,3900,3900,0
|
|
20250122,122800,418362035,3900,3900,3900,3900,0
|
|
20250122,122700,418362035,3900,3900,3900,3900,100
|
|
20250122,122600,417972035,3900,3900,3900,3900,80
|
|
20250122,122500,417660035,3900,3900,3900,3900,0
|
|
20250122,122400,417660035,3900,3900,3900,3900,206
|
|
20250122,122300,416856635,3900,3895,3900,3895,1452
|
|
20250122,122200,411198340,3895,3895,3895,3895,300
|
|
20250122,122100,410029840,3895,3895,3895,3890,273
|
|
20250122,122000,408967360,3895,3885,3895,3885,389
|
|
20250122,121900,407453945,3880,3880,3880,3880,211
|
|
20250122,121800,406635265,3880,3875,3880,3875,314
|
|
20250122,121700,405416955,3875,3875,3875,3875,8
|
|
20250122,121600,405385955,3875,3875,3875,3875,516
|
|
20250122,121500,403386455,3875,3870,3875,3870,484
|
|
20250122,121400,401513370,3865,3865,3865,3865,1
|
|
20250122,121300,401509505,3870,3870,3870,3870,0
|
|
20250122,121200,401509505,3870,3870,3870,3870,525
|
|
20250122,121100,399477755,3870,3865,3870,3865,52
|
|
20250122,121000,399276520,3865,3865,3865,3865,0
|
|
20250122,120900,399276520,3865,3865,3865,3865,0
|
|
20250122,120800,399276520,3865,3865,3865,3865,191
|
|
20250122,120700,398538305,3865,3865,3865,3865,0
|
|
20250122,120600,398538305,3865,3865,3865,3865,0
|
|
20250122,120500,398538305,3865,3865,3865,3865,0
|
|
20250122,120400,398538305,3865,3865,3865,3865,0
|
|
20250122,120300,398538305,3865,3865,3865,3865,0
|
|
20250122,120200,398538305,3865,3865,3865,3865,0
|
|
20250122,120100,398538305,3865,3855,3865,3855,2
|
|
20250122,120000,398530585,3855,3855,3855,3855,0
|
|
20250122,115900,398530585,3855,3855,3855,3855,0
|
|
20250122,115800,398530585,3855,3855,3855,3855,0
|
|
20250122,115700,398530585,3855,3855,3855,3855,0
|
|
20250122,115600,398530585,3855,3865,3865,3855,922
|
|
20250122,115500,394975885,3855,3860,3865,3855,615
|
|
20250122,115400,392604305,3860,3860,3860,3860,0
|
|
20250122,115300,392604305,3860,3860,3860,3860,0
|
|
20250122,115200,392604305,3860,3860,3860,3860,0
|
|
20250122,115100,392604305,3860,3860,3860,3860,0
|
|
20250122,115000,392604305,3860,3860,3860,3860,1
|
|
20250122,114900,392600445,3840,3840,3840,3840,0
|
|
20250122,114800,392600445,3840,3840,3840,3840,0
|
|
20250122,114700,392600445,3840,3840,3840,3840,0
|
|
20250122,114600,392600445,3840,3840,3840,3840,0
|
|
20250122,114500,392600445,3840,3840,3840,3840,0
|
|
20250122,114400,392600445,3840,3840,3840,3840,0
|
|
20250122,114300,392600445,3840,3840,3840,3840,0
|
|
20250122,114200,392600445,3840,3840,3840,3840,0
|
|
20250122,114100,392600445,3840,3840,3840,3840,14
|
|
20250122,114000,392546685,3840,3840,3840,3840,0
|
|
20250122,113900,392546685,3840,3840,3840,3840,357
|
|
20250122,113800,391175805,3840,3840,3840,3840,1
|
|
20250122,113700,391171965,3850,3840,3850,3840,1733
|
|
20250122,113600,384503465,3830,3830,3830,3830,0
|
|
20250122,113500,384503465,3830,3830,3830,3830,777
|
|
20250122,113400,381527555,3835,3830,3835,3830,1816
|
|
20250122,113300,374564240,3830,3830,3830,3830,300
|
|
20250122,113200,373415240,3830,3830,3830,3830,112
|
|
20250122,113100,372986280,3840,3835,3840,3835,146
|
|
20250122,113000,372425870,3835,3835,3835,3835,0
|
|
20250122,112900,372425870,3835,3845,3845,3835,1309
|
|
20250122,112800,367398925,3845,3845,3845,3845,0
|
|
20250122,112700,367398925,3845,3845,3845,3845,61
|
|
20250122,112600,367164380,3850,3850,3850,3850,266
|
|
20250122,112500,366140280,3850,3855,3855,3850,68
|
|
20250122,112400,365878250,3860,3860,3860,3860,0
|
|
20250122,112300,365878250,3860,3865,3865,3860,1063
|
|
20250122,112200,361769800,3890,3870,3890,3870,501
|
|
20250122,112100,359830910,3880,3880,3880,3880,178
|
|
20250122,112000,359140270,3865,3875,3875,3865,918
|
|
20250122,111900,355589930,3880,3895,3895,3880,2946
|
|
20250122,111800,344148010,3885,3895,3905,3885,4144
|
|
20250122,111700,328035205,3895,3940,3945,3895,11898
|
|
20250122,111600,281503450,3930,3890,4005,3880,18125
|
|
20250122,111500,210119145,3895,3865,3985,3865,17988
|
|
20250122,111400,139290210,3850,3875,3875,3840,2410
|
|
20250122,111300,129997890,3880,3840,3930,3840,5785
|
|
20250122,111200,107549980,3845,3845,3845,3845,0
|
|
20250122,111100,107549980,3845,3845,3845,3845,0
|
|
20250122,111000,107549980,3845,3845,3845,3845,0
|
|
20250122,110900,107549980,3845,3845,3845,3845,0
|
|
20250122,110800,107549980,3845,3845,3845,3845,0
|
|
20250122,110700,107549980,3845,3845,3845,3845,0
|
|
20250122,110600,107549980,3845,3845,3845,3845,0
|
|
20250122,110500,107549980,3845,3845,3845,3845,0
|
|
20250122,110400,107549980,3845,3845,3845,3845,0
|
|
20250122,110300,107549980,3845,3845,3845,3845,0
|
|
20250122,110200,107549980,3845,3845,3845,3845,0
|
|
20250122,110100,107549980,3845,3845,3845,3845,0
|
|
20250122,110000,107549980,3845,3845,3845,3845,0
|
|
20250122,105900,107549980,3845,3850,3850,3845,60
|
|
20250122,105800,107319130,3850,3850,3850,3850,0
|
|
20250122,105700,107319130,3850,3850,3850,3850,0
|
|
20250122,105600,107319130,3850,3850,3850,3850,0
|
|
20250122,105500,107319130,3850,3850,3850,3850,0
|
|
20250122,105400,107319130,3850,3850,3850,3850,0
|
|
20250122,105300,107319130,3850,3850,3850,3850,0
|
|
20250122,105200,107319130,3850,3850,3850,3850,0
|
|
20250122,105100,107319130,3850,3825,3850,3825,2
|
|
20250122,105000,107311455,3830,3830,3830,3830,0
|
|
20250122,104900,107311455,3830,3840,3840,3830,2196
|
|
20250122,104800,98897360,3850,3850,3850,3850,0
|
|
20250122,104700,98897360,3850,3850,3850,3850,0
|
|
20250122,104600,98897360,3850,3850,3850,3850,2
|
|
20250122,104500,98889660,3850,3850,3850,3850,0
|
|
20250122,104400,98889660,3850,3850,3850,3850,0
|
|
20250122,104300,98889660,3850,3850,3850,3850,0
|
|
20250122,104200,98889660,3850,3850,3850,3850,29
|
|
20250122,104100,98778010,3845,3845,3845,3845,0
|
|
20250122,104000,98778010,3845,3845,3845,3845,6
|
|
20250122,103900,98754940,3855,3855,3855,3855,0
|
|
20250122,103800,98754940,3855,3855,3855,3855,0
|
|
20250122,103700,98754940,3855,3855,3855,3855,26
|
|
20250122,103600,98654710,3855,3855,3855,3855,0
|
|
20250122,103500,98654710,3855,3855,3855,3855,0
|
|
20250122,103400,98654710,3855,3855,3855,3855,0
|
|
20250122,103300,98654710,3855,3855,3855,3855,0
|
|
20250122,103200,98654710,3855,3855,3855,3855,0
|
|
20250122,103100,98654710,3855,3855,3855,3855,0
|
|
20250122,103000,98654710,3855,3855,3855,3855,37
|
|
20250122,102900,98512075,3855,3855,3855,3855,0
|
|
20250122,102800,98512075,3855,3855,3855,3855,0
|
|
20250122,102700,98512075,3855,3855,3855,3855,0
|
|
20250122,102600,98512075,3855,3855,3855,3855,0
|
|
20250122,102500,98512075,3855,3855,3855,3855,41
|
|
20250122,102400,98354020,3850,3850,3850,3850,0
|
|
20250122,102300,98354020,3850,3850,3850,3850,0
|
|
20250122,102200,98354020,3850,3845,3850,3845,403
|
|
20250122,102100,96802510,3845,3835,3845,3835,2
|
|
20250122,102000,96794830,3835,3835,3835,3835,0
|
|
20250122,101900,96794830,3835,3835,3835,3835,0
|
|
20250122,101800,96794830,3835,3835,3835,3835,0
|
|
20250122,101700,96794830,3835,3835,3835,3835,0
|
|
20250122,101600,96794830,3835,3835,3835,3835,0
|
|
20250122,101500,96794830,3835,3835,3840,3835,853
|
|
20250122,101400,93523330,3835,3835,3835,3835,0
|
|
20250122,101300,93523330,3835,3835,3835,3835,0
|
|
20250122,101200,93523330,3835,3835,3835,3835,0
|
|
20250122,101100,93523330,3835,3835,3835,3835,0
|
|
20250122,101000,93523330,3835,3825,3835,3825,317
|
|
20250122,100900,92309220,3820,3820,3820,3820,0
|
|
20250122,100800,92309220,3820,3820,3820,3820,10
|
|
20250122,100700,92271020,3830,3830,3830,3830,10
|
|
20250122,100600,92232720,3830,3830,3830,3830,0
|
|
20250122,100500,92232720,3830,3830,3830,3830,0
|
|
20250122,100400,92232720,3830,3830,3830,3830,0
|
|
20250122,100300,92232720,3830,3830,3830,3830,0
|
|
20250122,100200,92232720,3830,3830,3830,3830,0
|
|
20250122,100100,92232720,3830,3830,3830,3830,2
|
|
20250122,100000,92225060,3830,3830,3830,3830,0
|
|
20250122,095900,92225060,3830,3830,3830,3830,2
|
|
20250122,095800,92217400,3830,3830,3830,3830,0
|
|
20250122,095700,92217400,3830,3830,3830,3830,0
|
|
20250122,095600,92217400,3830,3820,3830,3820,12
|
|
20250122,095500,92171450,3820,3820,3820,3820,0
|
|
20250122,095400,92171450,3820,3820,3820,3820,0
|
|
20250122,095300,92171450,3820,3820,3820,3820,4
|
|
20250122,095200,92156170,3820,3820,3820,3820,0
|
|
20250122,095100,92156170,3820,3830,3830,3810,7614
|
|
20250122,095000,63145045,3825,3825,3825,3825,21
|
|
20250122,094900,63064720,3830,3815,3830,3810,112
|
|
20250122,094800,62637875,3830,3830,3830,3830,0
|
|
20250122,094700,62637875,3830,3830,3830,3830,0
|
|
20250122,094600,62637875,3830,3820,3835,3820,2044
|
|
20250122,094500,54829770,3835,3835,3835,3835,0
|
|
20250122,094400,54829770,3835,3830,3835,3830,246
|
|
20250122,094300,53887580,3830,3825,3830,3825,428
|
|
20250122,094200,52248660,3830,3830,3830,3830,392
|
|
20250122,094100,50747300,3835,3830,3835,3830,202
|
|
20250122,094000,49973630,3835,3830,3855,3815,2271
|
|
20250122,093900,41297545,3825,3870,3870,3825,1002
|
|
20250122,093800,37453780,3870,3870,3870,3870,0
|
|
20250122,093700,37453780,3870,3870,3870,3870,0
|
|
20250122,093600,37453780,3870,3845,3870,3845,615
|
|
20250122,093500,35089080,3845,3845,3845,3840,899
|
|
20250122,093400,31632435,3845,3850,3850,3845,70
|
|
20250122,093300,31363035,3850,3850,3850,3850,0
|
|
20250122,093200,31363035,3850,3850,3850,3850,0
|
|
20250122,093100,31363035,3850,3850,3850,3850,0
|
|
20250122,093000,31363035,3850,3850,3850,3850,0
|
|
20250122,092900,31363035,3850,3850,3850,3850,0
|
|
20250122,092800,31363035,3850,3850,3850,3850,10
|
|
20250122,092700,31324535,3865,3865,3865,3865,0
|
|
20250122,092600,31324535,3865,3845,3865,3845,2
|
|
20250122,092500,31316825,3840,3840,3840,3840,0
|
|
20250122,092400,31316825,3840,3840,3840,3840,0
|
|
20250122,092300,31316825,3840,3840,3840,3840,1908
|
|
20250122,092200,23990105,3855,3855,3855,3855,0
|
|
20250122,092100,23990105,3855,3855,3855,3855,0
|
|
20250122,092000,23990105,3855,3855,3855,3855,0
|
|
20250122,091900,23990105,3855,3855,3855,3855,0
|
|
20250122,091800,23990105,3855,3860,3860,3855,18
|
|
20250122,091700,23920710,3845,3845,3845,3845,523
|
|
20250122,091600,21909775,3845,3860,3860,3845,47
|
|
20250122,091500,21729045,3850,3850,3850,3850,27
|
|
20250122,091400,21625095,3850,3865,3865,3850,860
|
|
20250122,091300,18309720,3870,3870,3870,3870,0
|
|
20250122,091200,18309720,3870,3865,3870,3865,12
|
|
20250122,091100,18263335,3870,3870,3870,3870,10
|
|
20250122,091000,18224635,3870,3855,3870,3855,3
|
|
20250122,090900,18213055,3865,3865,3865,3865,10
|
|
20250122,090800,18174405,3865,3865,3865,3865,10
|
|
20250122,090700,18135755,3865,3850,3865,3840,232
|
|
20250122,090600,17243545,3850,3875,3875,3850,111
|
|
20250122,090500,16815945,3880,3880,3880,3880,0
|
|
20250122,090400,16815945,3880,3875,3880,3875,18
|
|
20250122,090300,16746190,3845,3840,3875,3840,216
|
|
20250122,090200,15915280,3815,3835,3845,3815,1076
|
|
20250122,090100,11798045,3835,3835,3835,3800,1019
|
|
20250122,090000,7908400,3835,3835,3840,3835,2062
|