603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190000,133739495,3505,3505,3505,3505,1191
|
|
20250115,185900,133739495,3505,3505,3505,3505,0
|
|
20250115,185800,133739495,3505,3505,3505,3505,0
|
|
20250115,185700,133739495,3505,3505,3505,3505,0
|
|
20250115,185600,133739495,3505,3505,3505,3505,0
|
|
20250115,185500,133739495,3505,3505,3505,3505,0
|
|
20250115,185400,133739495,3505,3505,3505,3505,0
|
|
20250115,185300,133739495,3505,3505,3505,3505,0
|
|
20250115,185200,133739495,3505,3505,3505,3505,0
|
|
20250115,185100,133739495,3505,3505,3505,3505,0
|
|
20250115,185000,133739495,3505,3505,3505,3505,0
|
|
20250115,184900,133739495,3505,3505,3505,3505,0
|
|
20250115,184800,133739495,3505,3505,3505,3505,0
|
|
20250115,184700,133739495,3505,3505,3505,3505,0
|
|
20250115,184600,133739495,3505,3505,3505,3505,0
|
|
20250115,184500,133739495,3505,3505,3505,3505,0
|
|
20250115,184400,133739495,3505,3505,3505,3505,0
|
|
20250115,184300,133739495,3505,3505,3505,3505,0
|
|
20250115,184200,133739495,3505,3505,3505,3505,0
|
|
20250115,184100,133739495,3505,3505,3505,3505,0
|
|
20250115,184000,133739495,3505,3505,3505,3505,0
|
|
20250115,183900,133739495,3505,3505,3505,3505,0
|
|
20250115,183800,133739495,3505,3505,3505,3505,0
|
|
20250115,183700,133739495,3505,3505,3505,3505,0
|
|
20250115,183600,133739495,3505,3505,3505,3505,0
|
|
20250115,183500,133739495,3505,3505,3505,3505,0
|
|
20250115,183400,133739495,3505,3505,3505,3505,0
|
|
20250115,183300,133739495,3505,3505,3505,3505,0
|
|
20250115,183200,133739495,3505,3505,3505,3505,0
|
|
20250115,183100,133739495,3505,3505,3505,3505,0
|
|
20250115,183000,133739495,3505,3505,3505,3505,1191
|
|
20250115,182900,133739495,3505,3505,3505,3505,0
|
|
20250115,182800,133739495,3505,3505,3505,3505,0
|
|
20250115,182700,133739495,3505,3505,3505,3505,0
|
|
20250115,182600,133739495,3505,3505,3505,3505,0
|
|
20250115,182500,133739495,3505,3505,3505,3505,0
|
|
20250115,182400,133739495,3505,3505,3505,3505,0
|
|
20250115,182300,133739495,3505,3505,3505,3505,0
|
|
20250115,182200,133739495,3505,3505,3505,3505,0
|
|
20250115,182100,133739495,3505,3505,3505,3505,0
|
|
20250115,182000,133739495,3505,3505,3505,3505,0
|
|
20250115,181900,133739495,3505,3505,3505,3505,0
|
|
20250115,181800,133739495,3505,3505,3505,3505,0
|
|
20250115,181700,133739495,3505,3505,3505,3505,0
|
|
20250115,181600,133739495,3505,3505,3505,3505,0
|
|
20250115,181500,133739495,3505,3505,3505,3505,0
|
|
20250115,181400,133739495,3505,3505,3505,3505,0
|
|
20250115,181300,133739495,3505,3505,3505,3505,0
|
|
20250115,181200,133739495,3505,3505,3505,3505,0
|
|
20250115,181100,133739495,3505,3505,3505,3505,0
|
|
20250115,181000,133739495,3505,3505,3505,3505,0
|
|
20250115,180900,133739495,3505,3505,3505,3505,0
|
|
20250115,180800,133739495,3505,3505,3505,3505,0
|
|
20250115,180700,133739495,3505,3505,3505,3505,0
|
|
20250115,180600,133739495,3505,3505,3505,3505,0
|
|
20250115,180500,133739495,3505,3505,3505,3505,0
|
|
20250115,180400,133739495,3505,3505,3505,3505,0
|
|
20250115,180300,133739495,3505,3505,3505,3505,0
|
|
20250115,180200,133739495,3505,3505,3505,3505,0
|
|
20250115,180100,133739495,3505,3505,3505,3505,0
|
|
20250115,180000,133739495,3505,3505,3505,3505,1191
|
|
20250115,175900,133739495,3505,3505,3505,3505,0
|
|
20250115,175800,133739495,3505,3505,3505,3505,0
|
|
20250115,175700,133739495,3505,3505,3505,3505,0
|
|
20250115,175600,133739495,3505,3505,3505,3505,0
|
|
20250115,175500,133739495,3505,3505,3505,3505,0
|
|
20250115,175400,133739495,3505,3505,3505,3505,0
|
|
20250115,175300,133739495,3505,3505,3505,3505,0
|
|
20250115,175200,133739495,3505,3505,3505,3505,0
|
|
20250115,175100,133739495,3505,3505,3505,3505,0
|
|
20250115,175000,133739495,3505,3505,3505,3505,0
|
|
20250115,174900,133739495,3505,3505,3505,3505,0
|
|
20250115,174800,133739495,3505,3505,3505,3505,0
|
|
20250115,174700,133739495,3505,3505,3505,3505,0
|
|
20250115,174600,133739495,3505,3505,3505,3505,0
|
|
20250115,174500,133739495,3505,3505,3505,3505,0
|
|
20250115,174400,133739495,3505,3505,3505,3505,0
|
|
20250115,174300,133739495,3505,3505,3505,3505,0
|
|
20250115,174200,133739495,3505,3505,3505,3505,0
|
|
20250115,174100,133739495,3505,3505,3505,3505,0
|
|
20250115,174000,133739495,3505,3505,3505,3505,0
|
|
20250115,173900,133739495,3505,3505,3505,3505,0
|
|
20250115,173800,133739495,3505,3505,3505,3505,0
|
|
20250115,173700,133739495,3505,3505,3505,3505,0
|
|
20250115,173600,133739495,3505,3505,3505,3505,0
|
|
20250115,173500,133739495,3505,3505,3505,3505,0
|
|
20250115,173400,133739495,3505,3505,3505,3505,0
|
|
20250115,173300,133739495,3505,3505,3505,3505,0
|
|
20250115,173200,133739495,3505,3505,3505,3505,0
|
|
20250115,173100,133739495,3505,3505,3505,3505,0
|
|
20250115,173000,133739495,3505,3505,3505,3505,1191
|
|
20250115,172900,133739495,3505,3505,3505,3505,0
|
|
20250115,172800,133739495,3505,3505,3505,3505,0
|
|
20250115,172700,133739495,3505,3505,3505,3505,0
|
|
20250115,172600,133739495,3505,3505,3505,3505,0
|
|
20250115,172500,133739495,3505,3505,3505,3505,0
|
|
20250115,172400,133739495,3505,3505,3505,3505,0
|
|
20250115,172300,133739495,3505,3505,3505,3505,0
|
|
20250115,172200,133739495,3505,3505,3505,3505,0
|
|
20250115,172100,133739495,3505,3505,3505,3505,0
|
|
20250115,172000,133739495,3505,3505,3505,3505,0
|
|
20250115,171900,133739495,3505,3505,3505,3505,0
|
|
20250115,171800,133739495,3505,3505,3505,3505,0
|
|
20250115,171700,133739495,3505,3505,3505,3505,0
|
|
20250115,171600,133739495,3505,3505,3505,3505,0
|
|
20250115,171500,133739495,3505,3505,3505,3505,0
|
|
20250115,171400,133739495,3505,3505,3505,3505,0
|
|
20250115,171300,133739495,3505,3505,3505,3505,0
|
|
20250115,171200,133739495,3505,3505,3505,3505,0
|
|
20250115,171100,133739495,3505,3505,3505,3505,0
|
|
20250115,171000,133739495,3505,3505,3505,3505,0
|
|
20250115,170900,133739495,3505,3505,3505,3505,0
|
|
20250115,170800,133739495,3505,3505,3505,3505,0
|
|
20250115,170700,133739495,3505,3505,3505,3505,0
|
|
20250115,170600,133739495,3505,3505,3505,3505,0
|
|
20250115,170500,133739495,3505,3505,3505,3505,0
|
|
20250115,170400,133739495,3505,3505,3505,3505,0
|
|
20250115,170300,133739495,3505,3505,3505,3505,0
|
|
20250115,170200,133739495,3505,3505,3505,3505,0
|
|
20250115,170100,133739495,3505,3505,3505,3505,0
|
|
20250115,170000,133739495,3505,3505,3505,3505,1191
|
|
20250115,165900,133739495,3505,3505,3505,3505,0
|
|
20250115,165800,133739495,3505,3505,3505,3505,0
|
|
20250115,165700,133739495,3505,3505,3505,3505,0
|
|
20250115,165600,133739495,3505,3505,3505,3505,0
|
|
20250115,165500,133739495,3505,3505,3505,3505,0
|
|
20250115,165400,133739495,3505,3505,3505,3505,0
|
|
20250115,165300,133739495,3505,3505,3505,3505,0
|
|
20250115,165200,133739495,3505,3505,3505,3505,0
|
|
20250115,165100,133739495,3505,3505,3505,3505,0
|
|
20250115,165000,133739495,3505,3505,3505,3505,0
|
|
20250115,164900,133739495,3505,3505,3505,3505,0
|
|
20250115,164800,133739495,3505,3505,3505,3505,0
|
|
20250115,164700,133739495,3505,3505,3505,3505,0
|
|
20250115,164600,133739495,3505,3505,3505,3505,0
|
|
20250115,164500,133739495,3505,3505,3505,3505,0
|
|
20250115,164400,133739495,3505,3505,3505,3505,0
|
|
20250115,164300,133739495,3505,3505,3505,3505,0
|
|
20250115,164200,133739495,3505,3505,3505,3505,0
|
|
20250115,164100,133739495,3505,3505,3505,3505,0
|
|
20250115,164000,133739495,3505,3505,3505,3505,0
|
|
20250115,163900,133739495,3505,3505,3505,3505,0
|
|
20250115,163800,133739495,3505,3505,3505,3505,0
|
|
20250115,163700,133739495,3505,3505,3505,3505,0
|
|
20250115,163600,133739495,3505,3505,3505,3505,0
|
|
20250115,163500,133739495,3505,3505,3505,3505,0
|
|
20250115,163400,133739495,3505,3505,3505,3505,0
|
|
20250115,163300,133739495,3505,3505,3505,3505,0
|
|
20250115,163200,133739495,3505,3505,3505,3505,0
|
|
20250115,163100,133739495,3505,3505,3505,3505,0
|
|
20250115,163000,133739495,3505,3505,3505,3505,1191
|
|
20250115,162900,133739495,3505,3505,3505,3505,0
|
|
20250115,162800,133739495,3505,3505,3505,3505,0
|
|
20250115,162700,133739495,3505,3505,3505,3505,0
|
|
20250115,162600,133739495,3505,3505,3505,3505,0
|
|
20250115,162500,133739495,3505,3505,3505,3505,0
|
|
20250115,162400,133739495,3505,3505,3505,3505,0
|
|
20250115,162300,133739495,3505,3505,3505,3505,0
|
|
20250115,162200,133739495,3505,3505,3505,3505,0
|
|
20250115,162100,133739495,3505,3505,3505,3505,0
|
|
20250115,162000,133739495,3505,3505,3505,3505,0
|
|
20250115,161900,133739495,3505,3505,3505,3505,0
|
|
20250115,161800,133739495,3505,3505,3505,3505,0
|
|
20250115,161700,133739495,3505,3505,3505,3505,0
|
|
20250115,161600,133739495,3505,3505,3505,3505,0
|
|
20250115,161500,133739495,3505,3505,3505,3505,0
|
|
20250115,161400,133739495,3505,3505,3505,3505,0
|
|
20250115,161300,133739495,3505,3505,3505,3505,0
|
|
20250115,161200,133739495,3505,3505,3505,3505,0
|
|
20250115,161100,133739495,3505,3505,3505,3505,0
|
|
20250115,161000,133739495,3505,3505,3505,3505,0
|
|
20250115,160900,133739495,3505,3505,3505,3505,0
|
|
20250115,160800,133739495,3505,3505,3505,3505,0
|
|
20250115,160700,133739495,3505,3505,3505,3505,0
|
|
20250115,160600,133739495,3505,3505,3505,3505,0
|
|
20250115,160500,133739495,3505,3505,3505,3505,0
|
|
20250115,160400,133739495,3505,3505,3505,3505,0
|
|
20250115,160300,133739495,3505,3505,3505,3505,0
|
|
20250115,160200,133739495,3505,3505,3505,3505,0
|
|
20250115,160100,133739495,3505,3505,3505,3505,0
|
|
20250115,160000,133739495,3505,3505,3505,3505,1191
|
|
20250115,155900,133739495,3505,3505,3505,3505,0
|
|
20250115,155800,133739495,3505,3505,3505,3505,0
|
|
20250115,155700,133739495,3505,3505,3505,3505,0
|
|
20250115,155600,133739495,3505,3505,3505,3505,0
|
|
20250115,155500,133739495,3505,3505,3505,3505,0
|
|
20250115,155400,133739495,3505,3505,3505,3505,0
|
|
20250115,155300,133739495,3505,3505,3505,3505,0
|
|
20250115,155200,133739495,3505,3505,3505,3505,0
|
|
20250115,155100,133739495,3505,3505,3505,3505,0
|
|
20250115,155000,133739495,3505,3505,3505,3505,0
|
|
20250115,154900,133739495,3505,3505,3505,3505,0
|
|
20250115,154800,133739495,3505,3505,3505,3505,0
|
|
20250115,154700,133739495,3505,3505,3505,3505,0
|
|
20250115,154600,133739495,3505,3505,3505,3505,0
|
|
20250115,154500,133739495,3505,3505,3505,3505,0
|
|
20250115,154400,133739495,3505,3505,3505,3505,0
|
|
20250115,154300,133739495,3505,3505,3505,3505,0
|
|
20250115,154200,133739495,3505,3505,3505,3505,0
|
|
20250115,154100,133739495,3505,3505,3505,3505,0
|
|
20250115,154000,133739495,3505,3505,3505,3505,0
|
|
20250115,153900,133739495,3505,3505,3505,3505,0
|
|
20250115,153800,133739495,3505,3505,3505,3505,0
|
|
20250115,153700,133739495,3505,3505,3505,3505,0
|
|
20250115,153600,133739495,3505,3505,3505,3505,0
|
|
20250115,153500,133739495,3505,3505,3505,3505,0
|
|
20250115,153400,133739495,3505,3505,3505,3505,0
|
|
20250115,153300,133739495,3505,3505,3505,3505,0
|
|
20250115,153200,133739495,3505,3505,3505,3505,0
|
|
20250115,153100,133739495,3505,3505,3505,3505,0
|
|
20250115,153000,133739495,3505,3505,3505,3505,2382
|
|
20250115,152900,129565040,3480,3480,3480,3480,0
|
|
20250115,152800,129565040,3480,3480,3480,3480,0
|
|
20250115,152700,129565040,3480,3480,3480,3480,0
|
|
20250115,152600,129565040,3480,3480,3480,3480,0
|
|
20250115,152500,129565040,3480,3480,3480,3480,0
|
|
20250115,152400,129565040,3480,3480,3480,3480,0
|
|
20250115,152300,129565040,3480,3480,3480,3480,0
|
|
20250115,152200,129565040,3480,3480,3480,3480,0
|
|
20250115,152100,129565040,3480,3480,3480,3480,0
|
|
20250115,152000,129565040,3480,3480,3480,3480,0
|
|
20250115,151900,129565040,3480,3500,3500,3475,748
|
|
20250115,151800,126963685,3490,3490,3490,3490,2
|
|
20250115,151700,126956705,3500,3500,3500,3500,0
|
|
20250115,151600,126956705,3500,3490,3500,3490,50
|
|
20250115,151500,126782070,3495,3495,3495,3495,0
|
|
20250115,151400,126782070,3495,3495,3495,3495,0
|
|
20250115,151300,126782070,3495,3495,3495,3485,6
|
|
20250115,151200,126761140,3490,3490,3490,3490,332
|
|
20250115,151100,125602460,3495,3495,3495,3495,0
|
|
20250115,151000,125602460,3495,3495,3495,3495,0
|
|
20250115,150900,125602460,3495,3495,3495,3495,0
|
|
20250115,150800,125602460,3495,3495,3495,3495,2
|
|
20250115,150700,125595470,3500,3500,3500,3500,8
|
|
20250115,150600,125567470,3500,3500,3500,3500,1
|
|
20250115,150500,125563970,3480,3485,3500,3480,3802
|
|
20250115,150400,112321470,3485,3485,3485,3485,0
|
|
20250115,150300,112321470,3485,3485,3485,3485,1436
|
|
20250115,150200,107317010,3490,3490,3490,3490,0
|
|
20250115,150100,107317010,3490,3490,3490,3490,0
|
|
20250115,150000,107317010,3490,3490,3490,3490,1430
|
|
20250115,145900,102326310,3490,3495,3495,3490,3000
|
|
20250115,145800,91855265,3495,3495,3495,3495,0
|
|
20250115,145700,91855265,3495,3495,3495,3495,0
|
|
20250115,145600,91855265,3495,3495,3495,3495,0
|
|
20250115,145500,91855265,3495,3495,3495,3495,0
|
|
20250115,145400,91855265,3495,3495,3495,3495,300
|
|
20250115,145300,90806765,3500,3500,3500,3500,0
|
|
20250115,145200,90806765,3500,3500,3500,3500,1
|
|
20250115,145100,90803265,3490,3490,3490,3490,0
|
|
20250115,145000,90803265,3490,3490,3490,3490,0
|
|
20250115,144900,90803265,3490,3490,3490,3490,0
|
|
20250115,144800,90803265,3490,3490,3490,3490,0
|
|
20250115,144700,90803265,3490,3490,3490,3490,0
|
|
20250115,144600,90803265,3490,3490,3490,3490,0
|
|
20250115,144500,90803265,3490,3490,3490,3490,0
|
|
20250115,144400,90803265,3490,3490,3490,3490,50
|
|
20250115,144300,90628765,3495,3500,3500,3495,2
|
|
20250115,144200,90621770,3490,3490,3490,3490,2
|
|
20250115,144100,90614790,3500,3500,3500,3500,1
|
|
20250115,144000,90611290,3490,3490,3490,3490,0
|
|
20250115,143900,90611290,3490,3490,3490,3490,0
|
|
20250115,143800,90611290,3490,3500,3500,3490,241
|
|
20250115,143700,89767990,3495,3495,3495,3495,0
|
|
20250115,143600,89767990,3495,3495,3495,3495,0
|
|
20250115,143500,89767990,3495,3500,3500,3495,310
|
|
20250115,143400,88684490,3490,3495,3495,3490,500
|
|
20250115,143300,86938990,3495,3495,3495,3495,2
|
|
20250115,143200,86932000,3495,3495,3495,3495,0
|
|
20250115,143100,86932000,3495,3495,3495,3495,0
|
|
20250115,143000,86932000,3495,3495,3495,3495,0
|
|
20250115,142900,86932000,3495,3495,3495,3495,0
|
|
20250115,142800,86932000,3495,3495,3495,3495,1
|
|
20250115,142700,86928505,3500,3500,3500,3500,0
|
|
20250115,142600,86928505,3500,3500,3500,3500,1
|
|
20250115,142500,86925005,3490,3490,3490,3490,0
|
|
20250115,142400,86925005,3490,3495,3495,3490,240
|
|
20250115,142300,86087310,3495,3495,3495,3495,0
|
|
20250115,142200,86087310,3495,3495,3495,3495,0
|
|
20250115,142100,86087310,3495,3495,3495,3495,2132
|
|
20250115,142000,78635970,3500,3500,3500,3500,0
|
|
20250115,141900,78635970,3500,3500,3500,3500,0
|
|
20250115,141800,78635970,3500,3500,3500,3500,0
|
|
20250115,141700,78635970,3500,3500,3500,3500,0
|
|
20250115,141600,78635970,3500,3500,3500,3500,0
|
|
20250115,141500,78635970,3500,3500,3500,3500,0
|
|
20250115,141400,78635970,3500,3500,3500,3500,0
|
|
20250115,141300,78635970,3500,3500,3500,3500,0
|
|
20250115,141200,78635970,3500,3500,3500,3500,0
|
|
20250115,141100,78635970,3500,3500,3500,3500,200
|
|
20250115,141000,77935970,3505,3505,3505,3505,0
|
|
20250115,140900,77935970,3505,3505,3505,3505,0
|
|
20250115,140800,77935970,3505,3505,3505,3505,0
|
|
20250115,140700,77935970,3505,3505,3505,3505,1
|
|
20250115,140600,77932465,3495,3495,3495,3495,0
|
|
20250115,140500,77932465,3495,3495,3495,3495,0
|
|
20250115,140400,77932465,3495,3495,3495,3495,0
|
|
20250115,140300,77932465,3495,3495,3495,3495,0
|
|
20250115,140200,77932465,3495,3495,3495,3495,0
|
|
20250115,140100,77932465,3495,3495,3495,3495,0
|
|
20250115,140000,77932465,3495,3495,3495,3495,1
|
|
20250115,135900,77928970,3500,3500,3500,3500,1000
|
|
20250115,135800,74428970,3500,3500,3500,3500,1000
|
|
20250115,135700,70928970,3500,3500,3500,3500,0
|
|
20250115,135600,70928970,3500,3500,3500,3500,0
|
|
20250115,135500,70928970,3500,3500,3500,3500,0
|
|
20250115,135400,70928970,3500,3500,3500,3500,0
|
|
20250115,135300,70928970,3500,3500,3500,3500,1
|
|
20250115,135200,70925470,3500,3500,3500,3500,0
|
|
20250115,135100,70925470,3500,3495,3500,3495,2
|
|
20250115,135000,70918475,3495,3495,3495,3495,0
|
|
20250115,134900,70918475,3495,3495,3495,3495,0
|
|
20250115,134800,70918475,3495,3495,3495,3495,1020
|
|
20250115,134700,67353575,3490,3490,3490,3490,0
|
|
20250115,134600,67353575,3490,3490,3490,3490,0
|
|
20250115,134500,67353575,3490,3490,3490,3490,0
|
|
20250115,134400,67353575,3490,3490,3490,3490,0
|
|
20250115,134300,67353575,3490,3490,3490,3490,0
|
|
20250115,134200,67353575,3490,3490,3490,3490,0
|
|
20250115,134100,67353575,3490,3490,3490,3490,150
|
|
20250115,134000,66830075,3490,3490,3490,3490,0
|
|
20250115,133900,66830075,3490,3490,3490,3490,100
|
|
20250115,133800,66481075,3490,3495,3495,3490,296
|
|
20250115,133700,65446840,3500,3500,3500,3500,0
|
|
20250115,133600,65446840,3500,3500,3500,3500,0
|
|
20250115,133500,65446840,3500,3500,3500,3500,0
|
|
20250115,133400,65446840,3500,3500,3500,3500,0
|
|
20250115,133300,65446840,3500,3500,3500,3500,0
|
|
20250115,133200,65446840,3500,3500,3500,3500,10
|
|
20250115,133100,65411840,3495,3495,3495,3495,0
|
|
20250115,133000,65411840,3495,3495,3495,3495,5
|
|
20250115,132900,65394365,3495,3495,3495,3495,59
|
|
20250115,132800,65188160,3495,3495,3495,3495,400
|
|
20250115,132700,63790160,3500,3500,3500,3500,0
|
|
20250115,132600,63790160,3500,3500,3500,3500,0
|
|
20250115,132500,63790160,3500,3500,3500,3500,0
|
|
20250115,132400,63790160,3500,3500,3500,3500,0
|
|
20250115,132300,63790160,3500,3500,3500,3500,0
|
|
20250115,132200,63790160,3500,3500,3500,3500,0
|
|
20250115,132100,63790160,3500,3500,3500,3500,0
|
|
20250115,132000,63790160,3500,3500,3500,3500,0
|
|
20250115,131900,63790160,3500,3500,3500,3500,0
|
|
20250115,131800,63790160,3500,3500,3500,3500,0
|
|
20250115,131700,63790160,3500,3500,3500,3500,0
|
|
20250115,131600,63790160,3500,3500,3500,3500,0
|
|
20250115,131500,63790160,3500,3500,3500,3500,0
|
|
20250115,131400,63790160,3500,3500,3500,3500,0
|
|
20250115,131300,63790160,3500,3500,3500,3500,0
|
|
20250115,131200,63790160,3500,3500,3500,3500,0
|
|
20250115,131100,63790160,3500,3500,3500,3500,0
|
|
20250115,131000,63790160,3500,3500,3500,3500,0
|
|
20250115,130900,63790160,3500,3500,3500,3500,0
|
|
20250115,130800,63790160,3500,3500,3500,3500,0
|
|
20250115,130700,63790160,3500,3500,3500,3500,0
|
|
20250115,130600,63790160,3500,3500,3500,3500,0
|
|
20250115,130500,63790160,3500,3500,3500,3500,0
|
|
20250115,130400,63790160,3500,3500,3500,3500,8
|
|
20250115,130300,63762160,3500,3500,3500,3500,0
|
|
20250115,130200,63762160,3500,3500,3500,3500,0
|
|
20250115,130100,63762160,3500,3500,3500,3500,0
|
|
20250115,130000,63762160,3500,3500,3500,3500,0
|
|
20250115,125900,63762160,3500,3500,3500,3500,0
|
|
20250115,125800,63762160,3500,3500,3500,3500,0
|
|
20250115,125700,63762160,3500,3500,3500,3500,0
|
|
20250115,125600,63762160,3500,3500,3500,3500,0
|
|
20250115,125500,63762160,3500,3500,3500,3500,1
|
|
20250115,125400,63758660,3500,3500,3500,3500,1
|
|
20250115,125300,63755160,3500,3500,3500,3500,0
|
|
20250115,125200,63755160,3500,3500,3500,3500,0
|
|
20250115,125100,63755160,3500,3500,3500,3500,0
|
|
20250115,125000,63755160,3500,3500,3500,3500,0
|
|
20250115,124900,63755160,3500,3500,3500,3500,0
|
|
20250115,124800,63755160,3500,3500,3500,3500,5
|
|
20250115,124700,63737660,3500,3500,3500,3500,0
|
|
20250115,124600,63737660,3500,3500,3500,3500,12
|
|
20250115,124500,63695660,3500,3500,3500,3500,1
|
|
20250115,124400,63692160,3495,3495,3495,3495,0
|
|
20250115,124300,63692160,3495,3495,3495,3495,0
|
|
20250115,124200,63692160,3495,3495,3495,3495,0
|
|
20250115,124100,63692160,3495,3495,3495,3495,30
|
|
20250115,124000,63587310,3495,3495,3495,3495,0
|
|
20250115,123900,63587310,3495,3490,3495,3490,736
|
|
20250115,123800,61017990,3495,3495,3495,3495,0
|
|
20250115,123700,61017990,3495,3495,3495,3495,753
|
|
20250115,123600,58386255,3500,3500,3500,3500,0
|
|
20250115,123500,58386255,3500,3500,3500,3500,0
|
|
20250115,123400,58386255,3500,3500,3500,3500,4
|
|
20250115,123300,58372255,3500,3500,3500,3500,0
|
|
20250115,123200,58372255,3500,3500,3500,3500,0
|
|
20250115,123100,58372255,3500,3500,3500,3500,22
|
|
20250115,123000,58295255,3500,3500,3500,3500,0
|
|
20250115,122900,58295255,3500,3500,3500,3500,0
|
|
20250115,122800,58295255,3500,3500,3500,3500,0
|
|
20250115,122700,58295255,3500,3500,3500,3500,0
|
|
20250115,122600,58295255,3500,3500,3500,3500,0
|
|
20250115,122500,58295255,3500,3500,3500,3500,0
|
|
20250115,122400,58295255,3500,3500,3500,3500,0
|
|
20250115,122300,58295255,3500,3500,3500,3500,0
|
|
20250115,122200,58295255,3500,3500,3500,3500,0
|
|
20250115,122100,58295255,3500,3500,3500,3500,0
|
|
20250115,122000,58295255,3500,3500,3500,3500,0
|
|
20250115,121900,58295255,3500,3500,3500,3500,0
|
|
20250115,121800,58295255,3500,3500,3500,3500,5
|
|
20250115,121700,58277755,3500,3500,3500,3500,0
|
|
20250115,121600,58277755,3500,3500,3500,3500,0
|
|
20250115,121500,58277755,3500,3500,3500,3500,0
|
|
20250115,121400,58277755,3500,3490,3500,3490,452
|
|
20250115,121300,56699705,3495,3495,3495,3495,515
|
|
20250115,121200,54899780,3495,3495,3495,3495,652
|
|
20250115,121100,52621040,3500,3500,3500,3500,0
|
|
20250115,121000,52621040,3500,3500,3500,3500,0
|
|
20250115,120900,52621040,3500,3500,3500,3500,1
|
|
20250115,120800,52617540,3500,3500,3500,3500,0
|
|
20250115,120700,52617540,3500,3500,3500,3500,0
|
|
20250115,120600,52617540,3500,3500,3500,3500,23
|
|
20250115,120500,52537040,3500,3500,3500,3500,0
|
|
20250115,120400,52537040,3500,3500,3500,3500,428
|
|
20250115,120300,51039040,3500,3500,3500,3500,0
|
|
20250115,120200,51039040,3500,3500,3500,3500,49
|
|
20250115,120100,50867540,3500,3500,3500,3500,0
|
|
20250115,120000,50867540,3500,3500,3500,3500,0
|
|
20250115,115900,50867540,3500,3500,3500,3500,0
|
|
20250115,115800,50867540,3500,3500,3500,3500,1
|
|
20250115,115700,50864040,3500,3500,3500,3500,0
|
|
20250115,115600,50864040,3500,3500,3500,3500,0
|
|
20250115,115500,50864040,3500,3500,3500,3500,200
|
|
20250115,115400,50164040,3500,3500,3500,3500,250
|
|
20250115,115300,49289040,3500,3500,3500,3500,0
|
|
20250115,115200,49289040,3500,3500,3500,3500,0
|
|
20250115,115100,49289040,3500,3500,3500,3500,300
|
|
20250115,115000,48239040,3500,3500,3500,3500,0
|
|
20250115,114900,48239040,3500,3500,3500,3500,20
|
|
20250115,114800,48169040,3505,3500,3505,3500,460
|
|
20250115,114700,46557145,3500,3500,3500,3500,0
|
|
20250115,114600,46557145,3500,3500,3500,3500,444
|
|
20250115,114500,45003145,3500,3500,3500,3500,0
|
|
20250115,114400,45003145,3500,3500,3500,3500,0
|
|
20250115,114300,45003145,3500,3500,3500,3500,160
|
|
20250115,114200,44443145,3495,3500,3500,3495,305
|
|
20250115,114100,43375670,3500,3500,3500,3500,500
|
|
20250115,114000,41625670,3495,3495,3495,3495,0
|
|
20250115,113900,41625670,3495,3495,3495,3495,35
|
|
20250115,113800,41503345,3500,3500,3500,3500,0
|
|
20250115,113700,41503345,3500,3500,3500,3500,0
|
|
20250115,113600,41503345,3500,3500,3500,3500,0
|
|
20250115,113500,41503345,3500,3500,3500,3500,7
|
|
20250115,113400,41478845,3500,3500,3500,3500,0
|
|
20250115,113300,41478845,3500,3500,3500,3500,0
|
|
20250115,113200,41478845,3500,3500,3500,3500,0
|
|
20250115,113100,41478845,3500,3500,3500,3500,0
|
|
20250115,113000,41478845,3500,3500,3500,3500,0
|
|
20250115,112900,41478845,3500,3500,3500,3500,0
|
|
20250115,112800,41478845,3500,3500,3500,3500,0
|
|
20250115,112700,41478845,3500,3500,3500,3500,0
|
|
20250115,112600,41478845,3500,3500,3500,3500,1
|
|
20250115,112500,41475345,3495,3495,3495,3495,0
|
|
20250115,112400,41475345,3495,3495,3495,3495,0
|
|
20250115,112300,41475345,3495,3495,3495,3495,581
|
|
20250115,112200,39444750,3495,3495,3495,3495,0
|
|
20250115,112100,39444750,3495,3495,3495,3495,0
|
|
20250115,112000,39444750,3495,3495,3495,3495,0
|
|
20250115,111900,39444750,3495,3495,3495,3495,1
|
|
20250115,111800,39441255,3495,3495,3495,3495,0
|
|
20250115,111700,39441255,3495,3500,3500,3495,717
|
|
20250115,111600,36935335,3500,3495,3500,3495,514
|
|
20250115,111500,35138835,3500,3500,3500,3500,0
|
|
20250115,111400,35138835,3500,3500,3500,3500,0
|
|
20250115,111300,35138835,3500,3500,3500,3500,0
|
|
20250115,111200,35138835,3500,3500,3500,3500,0
|
|
20250115,111100,35138835,3500,3500,3500,3500,1
|
|
20250115,111000,35135335,3500,3500,3500,3500,0
|
|
20250115,110900,35135335,3500,3500,3500,3500,0
|
|
20250115,110800,35135335,3500,3500,3500,3500,5
|
|
20250115,110700,35117835,3500,3500,3500,3500,10
|
|
20250115,110600,35082835,3500,3500,3500,3500,0
|
|
20250115,110500,35082835,3500,3500,3500,3500,0
|
|
20250115,110400,35082835,3500,3500,3500,3500,178
|
|
20250115,110300,34459835,3500,3500,3500,3500,100
|
|
20250115,110200,34109835,3500,3500,3500,3500,0
|
|
20250115,110100,34109835,3500,3500,3500,3500,0
|
|
20250115,110000,34109835,3500,3500,3500,3500,0
|
|
20250115,105900,34109835,3500,3500,3500,3500,0
|
|
20250115,105800,34109835,3500,3500,3500,3500,0
|
|
20250115,105700,34109835,3500,3500,3500,3500,106
|
|
20250115,105600,33738835,3500,3500,3500,3500,0
|
|
20250115,105500,33738835,3500,3500,3500,3500,0
|
|
20250115,105400,33738835,3500,3500,3500,3500,1
|
|
20250115,105300,33735335,3500,3500,3500,3500,0
|
|
20250115,105200,33735335,3500,3500,3500,3500,11
|
|
20250115,105100,33696835,3500,3500,3500,3500,0
|
|
20250115,105000,33696835,3500,3505,3505,3500,1325
|
|
20250115,104900,29059320,3500,3500,3500,3500,0
|
|
20250115,104800,29059320,3500,3500,3500,3500,0
|
|
20250115,104700,29059320,3500,3500,3500,3500,3
|
|
20250115,104600,29048820,3505,3505,3505,3505,0
|
|
20250115,104500,29048820,3505,3505,3505,3505,0
|
|
20250115,104400,29048820,3505,3505,3505,3505,0
|
|
20250115,104300,29048820,3505,3505,3505,3505,0
|
|
20250115,104200,29048820,3505,3505,3505,3505,0
|
|
20250115,104100,29048820,3505,3505,3505,3505,0
|
|
20250115,104000,29048820,3505,3505,3505,3505,0
|
|
20250115,103900,29048820,3505,3505,3505,3505,0
|
|
20250115,103800,29048820,3505,3505,3505,3505,0
|
|
20250115,103700,29048820,3505,3505,3505,3505,0
|
|
20250115,103600,29048820,3505,3505,3505,3505,0
|
|
20250115,103500,29048820,3505,3505,3505,3505,0
|
|
20250115,103400,29048820,3505,3505,3505,3505,20
|
|
20250115,103300,28978720,3505,3505,3505,3505,63
|
|
20250115,103200,28757905,3505,3505,3505,3505,0
|
|
20250115,103100,28757905,3505,3505,3505,3505,0
|
|
20250115,103000,28757905,3505,3505,3505,3505,123
|
|
20250115,102900,28326790,3505,3505,3505,3505,0
|
|
20250115,102800,28326790,3505,3505,3505,3505,484
|
|
20250115,102700,26630370,3505,3505,3505,3505,200
|
|
20250115,102600,25929370,3505,3505,3505,3505,94
|
|
20250115,102500,25599900,3505,3505,3505,3505,0
|
|
20250115,102400,25599900,3505,3505,3505,3505,212
|
|
20250115,102300,24856840,3510,3510,3510,3510,1
|
|
20250115,102200,24853330,3505,3505,3505,3505,75
|
|
20250115,102100,24590455,3505,3500,3505,3500,795
|
|
20250115,102000,21805360,3505,3505,3505,3505,0
|
|
20250115,101900,21805360,3505,3505,3505,3505,0
|
|
20250115,101800,21805360,3505,3505,3505,3505,24
|
|
20250115,101700,21721240,3505,3505,3505,3505,0
|
|
20250115,101600,21721240,3505,3505,3505,3505,0
|
|
20250115,101500,21721240,3505,3505,3505,3505,0
|
|
20250115,101400,21721240,3505,3505,3505,3505,0
|
|
20250115,101300,21721240,3505,3505,3505,3505,0
|
|
20250115,101200,21721240,3505,3505,3505,3505,1
|
|
20250115,101100,21717735,3510,3510,3510,3510,1
|
|
20250115,101000,21714225,3510,3510,3510,3510,0
|
|
20250115,100900,21714225,3510,3505,3510,3505,2
|
|
20250115,100800,21707210,3510,3510,3510,3510,0
|
|
20250115,100700,21707210,3510,3510,3510,3510,0
|
|
20250115,100600,21707210,3510,3510,3510,3510,0
|
|
20250115,100500,21707210,3510,3510,3510,3510,1
|
|
20250115,100400,21703700,3510,3510,3510,3510,4
|
|
20250115,100300,21689660,3510,3510,3510,3510,8
|
|
20250115,100200,21661580,3510,3510,3510,3510,0
|
|
20250115,100100,21661580,3510,3510,3510,3510,0
|
|
20250115,100000,21661580,3510,3510,3510,3510,5
|
|
20250115,095900,21644030,3505,3505,3505,3505,91
|
|
20250115,095800,21325075,3510,3510,3510,3510,0
|
|
20250115,095700,21325075,3510,3510,3510,3510,0
|
|
20250115,095600,21325075,3510,3510,3510,3510,1
|
|
20250115,095500,21321565,3510,3510,3510,3510,0
|
|
20250115,095400,21321565,3510,3510,3510,3510,0
|
|
20250115,095300,21321565,3510,3510,3510,3510,0
|
|
20250115,095200,21321565,3510,3510,3510,3510,0
|
|
20250115,095100,21321565,3510,3510,3510,3510,0
|
|
20250115,095000,21321565,3510,3510,3510,3510,302
|
|
20250115,094900,20261545,3510,3510,3510,3510,0
|
|
20250115,094800,20261545,3510,3505,3510,3505,230
|
|
20250115,094700,19455390,3505,3505,3505,3505,1
|
|
20250115,094600,19451885,3500,3500,3500,3500,500
|
|
20250115,094500,17701885,3505,3505,3505,3505,0
|
|
20250115,094400,17701885,3505,3505,3505,3505,0
|
|
20250115,094300,17701885,3505,3505,3505,3505,30
|
|
20250115,094200,17596735,3505,3505,3505,3505,0
|
|
20250115,094100,17596735,3505,3505,3505,3505,7
|
|
20250115,094000,17572200,3505,3505,3505,3505,0
|
|
20250115,093900,17572200,3505,3505,3505,3505,0
|
|
20250115,093800,17572200,3505,3505,3505,3505,1000
|
|
20250115,093700,14067200,3505,3505,3505,3505,0
|
|
20250115,093600,14067200,3505,3505,3505,3505,1
|
|
20250115,093500,14063695,3505,3505,3505,3505,4
|
|
20250115,093400,14049675,3505,3505,3505,3505,2
|
|
20250115,093300,14042665,3505,3505,3505,3505,1
|
|
20250115,093200,14039160,3505,3505,3505,3505,2
|
|
20250115,093100,14032150,3500,3500,3500,3500,10
|
|
20250115,093000,13997150,3505,3505,3505,3505,0
|
|
20250115,092900,13997150,3505,3505,3505,3505,3
|
|
20250115,092800,13986635,3505,3505,3505,3505,200
|
|
20250115,092700,13285635,3505,3505,3505,3505,5
|
|
20250115,092600,13268110,3505,3505,3505,3505,0
|
|
20250115,092500,13268110,3505,3505,3505,3505,0
|
|
20250115,092400,13268110,3505,3505,3505,3505,0
|
|
20250115,092300,13268110,3505,3505,3505,3505,688
|
|
20250115,092200,10856670,3505,3505,3505,3505,20
|
|
20250115,092100,10786570,3505,3505,3505,3505,12
|
|
20250115,092000,10744510,3510,3510,3510,3510,1
|
|
20250115,091900,10741000,3510,3510,3510,3510,51
|
|
20250115,091800,10561990,3510,3510,3510,3510,50
|
|
20250115,091700,10386490,3510,3510,3510,3510,1
|
|
20250115,091600,10382980,3510,3510,3510,3505,510
|
|
20250115,091500,8595065,3515,3515,3515,3515,500
|
|
20250115,091400,6837565,3520,3520,3520,3520,0
|
|
20250115,091300,6837565,3520,3520,3520,3520,0
|
|
20250115,091200,6837565,3520,3520,3520,3520,0
|
|
20250115,091100,6837565,3520,3520,3520,3520,0
|
|
20250115,091000,6837565,3520,3520,3520,3520,0
|
|
20250115,090900,6837565,3520,3515,3520,3515,184
|
|
20250115,090800,6190800,3515,3515,3515,3515,1
|
|
20250115,090700,6187285,3510,3510,3510,3510,184
|
|
20250115,090600,5541445,3505,3505,3505,3505,0
|
|
20250115,090500,5541445,3505,3510,3510,3505,339
|
|
20250115,090400,4352040,3505,3505,3505,3505,100
|
|
20250115,090300,4001540,3510,3510,3510,3510,1000
|
|
20250115,090200,491540,3510,3510,3510,3510,62
|
|
20250115,090100,273920,3510,3510,3510,3510,0
|
|
20250115,090000,273920,3510,3515,3515,3510,78
|