684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,202100,983084250,3755,3755,3755,3755,2454
|
|
20250114,202000,983084250,3755,3755,3755,3755,0
|
|
20250114,201900,983084250,3755,3755,3755,3755,0
|
|
20250114,201800,983084250,3755,3755,3755,3755,0
|
|
20250114,201700,983084250,3755,3755,3755,3755,0
|
|
20250114,201600,983084250,3755,3755,3755,3755,0
|
|
20250114,201500,983084250,3755,3755,3755,3755,0
|
|
20250114,201400,983084250,3755,3755,3755,3755,0
|
|
20250114,201300,983084250,3755,3755,3755,3755,0
|
|
20250114,201200,983084250,3755,3755,3755,3755,0
|
|
20250114,201100,983084250,3755,3755,3755,3755,0
|
|
20250114,201000,983084250,3755,3755,3755,3755,0
|
|
20250114,200900,983084250,3755,3755,3755,3755,0
|
|
20250114,200800,983084250,3755,3755,3755,3755,0
|
|
20250114,200700,983084250,3755,3755,3755,3755,0
|
|
20250114,200600,983084250,3755,3755,3755,3755,0
|
|
20250114,200500,983084250,3755,3755,3755,3755,0
|
|
20250114,200400,983084250,3755,3755,3755,3755,0
|
|
20250114,200300,983084250,3755,3755,3755,3755,0
|
|
20250114,200200,983084250,3755,3755,3755,3755,0
|
|
20250114,200100,983084250,3755,3755,3755,3755,0
|
|
20250114,200000,983084250,3755,3755,3755,3755,0
|
|
20250114,195900,983084250,3755,3755,3755,3755,0
|
|
20250114,195800,983084250,3755,3755,3755,3755,0
|
|
20250114,195700,983084250,3755,3755,3755,3755,0
|
|
20250114,195600,983084250,3755,3755,3755,3755,0
|
|
20250114,195500,983084250,3755,3755,3755,3755,0
|
|
20250114,195400,983084250,3755,3755,3755,3755,0
|
|
20250114,195300,983084250,3755,3755,3755,3755,0
|
|
20250114,195200,983084250,3755,3755,3755,3755,0
|
|
20250114,195100,983084250,3755,3755,3755,3755,2454
|
|
20250114,195000,983084250,3755,3755,3755,3755,0
|
|
20250114,194900,983084250,3755,3755,3755,3755,0
|
|
20250114,194800,983084250,3755,3755,3755,3755,0
|
|
20250114,194700,983084250,3755,3755,3755,3755,0
|
|
20250114,194600,983084250,3755,3755,3755,3755,0
|
|
20250114,194500,983084250,3755,3755,3755,3755,0
|
|
20250114,194400,983084250,3755,3755,3755,3755,0
|
|
20250114,194300,983084250,3755,3755,3755,3755,0
|
|
20250114,194200,983084250,3755,3755,3755,3755,0
|
|
20250114,194100,983084250,3755,3755,3755,3755,0
|
|
20250114,194000,983084250,3755,3755,3755,3755,0
|
|
20250114,193900,983084250,3755,3755,3755,3755,0
|
|
20250114,193800,983084250,3755,3755,3755,3755,0
|
|
20250114,193700,983084250,3755,3755,3755,3755,0
|
|
20250114,193600,983084250,3755,3755,3755,3755,0
|
|
20250114,193500,983084250,3755,3755,3755,3755,0
|
|
20250114,193400,983084250,3755,3755,3755,3755,0
|
|
20250114,193300,983084250,3755,3755,3755,3755,0
|
|
20250114,193200,983084250,3755,3755,3755,3755,0
|
|
20250114,193100,983084250,3755,3755,3755,3755,0
|
|
20250114,193000,983084250,3755,3755,3755,3755,0
|
|
20250114,192900,983084250,3755,3755,3755,3755,0
|
|
20250114,192800,983084250,3755,3755,3755,3755,0
|
|
20250114,192700,983084250,3755,3755,3755,3755,0
|
|
20250114,192600,983084250,3755,3755,3755,3755,0
|
|
20250114,192500,983084250,3755,3755,3755,3755,0
|
|
20250114,192400,983084250,3755,3755,3755,3755,0
|
|
20250114,192300,983084250,3755,3755,3755,3755,0
|
|
20250114,192200,983084250,3755,3755,3755,3755,0
|
|
20250114,192100,983084250,3755,3755,3755,3755,2454
|
|
20250114,192000,983084250,3755,3755,3755,3755,0
|
|
20250114,191900,983084250,3755,3755,3755,3755,0
|
|
20250114,191800,983084250,3755,3755,3755,3755,0
|
|
20250114,191700,983084250,3755,3755,3755,3755,0
|
|
20250114,191600,983084250,3755,3755,3755,3755,0
|
|
20250114,191500,983084250,3755,3755,3755,3755,0
|
|
20250114,191400,983084250,3755,3755,3755,3755,0
|
|
20250114,191300,983084250,3755,3755,3755,3755,0
|
|
20250114,191200,983084250,3755,3755,3755,3755,0
|
|
20250114,191100,983084250,3755,3755,3755,3755,0
|
|
20250114,191000,983084250,3755,3755,3755,3755,0
|
|
20250114,190900,983084250,3755,3755,3755,3755,0
|
|
20250114,190800,983084250,3755,3755,3755,3755,0
|
|
20250114,190700,983084250,3755,3755,3755,3755,0
|
|
20250114,190600,983084250,3755,3755,3755,3755,0
|
|
20250114,190500,983084250,3755,3755,3755,3755,0
|
|
20250114,190400,983084250,3755,3755,3755,3755,0
|
|
20250114,190300,983084250,3755,3755,3755,3755,0
|
|
20250114,190200,983084250,3755,3755,3755,3755,0
|
|
20250114,190100,983084250,3755,3755,3755,3755,0
|
|
20250114,190000,983084250,3755,3755,3755,3755,0
|
|
20250114,185900,983084250,3755,3755,3755,3755,0
|
|
20250114,185800,983084250,3755,3755,3755,3755,0
|
|
20250114,185700,983084250,3755,3755,3755,3755,0
|
|
20250114,185600,983084250,3755,3755,3755,3755,0
|
|
20250114,185500,983084250,3755,3755,3755,3755,0
|
|
20250114,185400,983084250,3755,3755,3755,3755,0
|
|
20250114,185300,983084250,3755,3755,3755,3755,0
|
|
20250114,185200,983084250,3755,3755,3755,3755,0
|
|
20250114,185100,983084250,3755,3755,3755,3755,2454
|
|
20250114,185000,983084250,3755,3755,3755,3755,0
|
|
20250114,184900,983084250,3755,3755,3755,3755,0
|
|
20250114,184800,983084250,3755,3755,3755,3755,0
|
|
20250114,184700,983084250,3755,3755,3755,3755,0
|
|
20250114,184600,983084250,3755,3755,3755,3755,0
|
|
20250114,184500,983084250,3755,3755,3755,3755,0
|
|
20250114,184400,983084250,3755,3755,3755,3755,0
|
|
20250114,184300,983084250,3755,3755,3755,3755,0
|
|
20250114,184200,983084250,3755,3755,3755,3755,0
|
|
20250114,184100,983084250,3755,3755,3755,3755,0
|
|
20250114,184000,983084250,3755,3755,3755,3755,0
|
|
20250114,183900,983084250,3755,3755,3755,3755,0
|
|
20250114,183800,983084250,3755,3755,3755,3755,0
|
|
20250114,183700,983084250,3755,3755,3755,3755,0
|
|
20250114,183600,983084250,3755,3755,3755,3755,0
|
|
20250114,183500,983084250,3755,3755,3755,3755,0
|
|
20250114,183400,983084250,3755,3755,3755,3755,0
|
|
20250114,183300,983084250,3755,3755,3755,3755,0
|
|
20250114,183200,983084250,3755,3755,3755,3755,0
|
|
20250114,183100,983084250,3755,3755,3755,3755,0
|
|
20250114,183000,983084250,3755,3755,3755,3755,0
|
|
20250114,182900,983084250,3755,3755,3755,3755,0
|
|
20250114,182800,983084250,3755,3755,3755,3755,0
|
|
20250114,182700,983084250,3755,3755,3755,3755,0
|
|
20250114,182600,983084250,3755,3755,3755,3755,0
|
|
20250114,182500,983084250,3755,3755,3755,3755,0
|
|
20250114,182400,983084250,3755,3755,3755,3755,0
|
|
20250114,182300,983084250,3755,3755,3755,3755,0
|
|
20250114,182200,983084250,3755,3755,3755,3755,0
|
|
20250114,182100,983084250,3755,3755,3755,3755,2454
|
|
20250114,182000,983084250,3755,3755,3755,3755,0
|
|
20250114,181900,983084250,3755,3755,3755,3755,0
|
|
20250114,181800,983084250,3755,3755,3755,3755,0
|
|
20250114,181700,983084250,3755,3755,3755,3755,0
|
|
20250114,181600,983084250,3755,3755,3755,3755,0
|
|
20250114,181500,983084250,3755,3755,3755,3755,0
|
|
20250114,181400,983084250,3755,3755,3755,3755,0
|
|
20250114,181300,983084250,3755,3755,3755,3755,0
|
|
20250114,181200,983084250,3755,3755,3755,3755,0
|
|
20250114,181100,983084250,3755,3755,3755,3755,0
|
|
20250114,181000,983084250,3755,3755,3755,3755,0
|
|
20250114,180900,983084250,3755,3755,3755,3755,0
|
|
20250114,180800,983084250,3755,3755,3755,3755,0
|
|
20250114,180700,983084250,3755,3755,3755,3755,0
|
|
20250114,180600,983084250,3755,3755,3755,3755,0
|
|
20250114,180500,983084250,3755,3755,3755,3755,0
|
|
20250114,180400,983084250,3755,3755,3755,3755,0
|
|
20250114,180300,983084250,3755,3755,3755,3755,0
|
|
20250114,180200,983084250,3755,3755,3755,3755,0
|
|
20250114,180100,983084250,3755,3755,3755,3755,0
|
|
20250114,180000,983084250,3755,3755,3755,3755,0
|
|
20250114,175900,983084250,3755,3755,3755,3755,0
|
|
20250114,175800,983084250,3755,3755,3755,3755,0
|
|
20250114,175700,983084250,3755,3755,3755,3755,0
|
|
20250114,175600,983084250,3755,3755,3755,3755,0
|
|
20250114,175500,983084250,3755,3755,3755,3755,0
|
|
20250114,175400,983084250,3755,3755,3755,3755,0
|
|
20250114,175300,983084250,3755,3755,3755,3755,0
|
|
20250114,175200,983084250,3755,3755,3755,3755,0
|
|
20250114,175100,983084250,3755,3755,3755,3755,2454
|
|
20250114,175000,983084250,3755,3755,3755,3755,0
|
|
20250114,174900,983084250,3755,3755,3755,3755,0
|
|
20250114,174800,983084250,3755,3755,3755,3755,0
|
|
20250114,174700,983084250,3755,3755,3755,3755,0
|
|
20250114,174600,983084250,3755,3755,3755,3755,0
|
|
20250114,174500,983084250,3755,3755,3755,3755,0
|
|
20250114,174400,983084250,3755,3755,3755,3755,0
|
|
20250114,174300,983084250,3755,3755,3755,3755,0
|
|
20250114,174200,983084250,3755,3755,3755,3755,0
|
|
20250114,174100,983084250,3755,3755,3755,3755,0
|
|
20250114,174000,983084250,3755,3755,3755,3755,0
|
|
20250114,173900,983084250,3755,3755,3755,3755,0
|
|
20250114,173800,983084250,3755,3755,3755,3755,0
|
|
20250114,173700,983084250,3755,3755,3755,3755,0
|
|
20250114,173600,983084250,3755,3755,3755,3755,0
|
|
20250114,173500,983084250,3755,3755,3755,3755,0
|
|
20250114,173400,983084250,3755,3755,3755,3755,0
|
|
20250114,173300,983084250,3755,3755,3755,3755,0
|
|
20250114,173200,983084250,3755,3755,3755,3755,0
|
|
20250114,173100,983084250,3755,3755,3755,3755,0
|
|
20250114,173000,983084250,3755,3755,3755,3755,0
|
|
20250114,172900,983084250,3755,3755,3755,3755,0
|
|
20250114,172800,983084250,3755,3755,3755,3755,0
|
|
20250114,172700,983084250,3755,3755,3755,3755,0
|
|
20250114,172600,983084250,3755,3755,3755,3755,0
|
|
20250114,172500,983084250,3755,3755,3755,3755,0
|
|
20250114,172400,983084250,3755,3755,3755,3755,0
|
|
20250114,172300,983084250,3755,3755,3755,3755,0
|
|
20250114,172200,983084250,3755,3755,3755,3755,0
|
|
20250114,172100,983084250,3755,3755,3755,3755,2454
|
|
20250114,172000,983084250,3755,3755,3755,3755,0
|
|
20250114,171900,983084250,3755,3755,3755,3755,0
|
|
20250114,171800,983084250,3755,3755,3755,3755,0
|
|
20250114,171700,983084250,3755,3755,3755,3755,0
|
|
20250114,171600,983084250,3755,3755,3755,3755,0
|
|
20250114,171500,983084250,3755,3755,3755,3755,0
|
|
20250114,171400,983084250,3755,3755,3755,3755,0
|
|
20250114,171300,983084250,3755,3755,3755,3755,0
|
|
20250114,171200,983084250,3755,3755,3755,3755,0
|
|
20250114,171100,983084250,3755,3755,3755,3755,0
|
|
20250114,171000,983084250,3755,3755,3755,3755,0
|
|
20250114,170900,983084250,3755,3755,3755,3755,0
|
|
20250114,170800,983084250,3755,3755,3755,3755,0
|
|
20250114,170700,983084250,3755,3755,3755,3755,0
|
|
20250114,170600,983084250,3755,3755,3755,3755,0
|
|
20250114,170500,983084250,3755,3755,3755,3755,0
|
|
20250114,170400,983084250,3755,3755,3755,3755,0
|
|
20250114,170300,983084250,3755,3755,3755,3755,0
|
|
20250114,170200,983084250,3755,3755,3755,3755,0
|
|
20250114,170100,983084250,3755,3755,3755,3755,0
|
|
20250114,170000,983084250,3755,3755,3755,3755,0
|
|
20250114,165900,983084250,3755,3755,3755,3755,0
|
|
20250114,165800,983084250,3755,3755,3755,3755,0
|
|
20250114,165700,983084250,3755,3755,3755,3755,0
|
|
20250114,165600,983084250,3755,3755,3755,3755,0
|
|
20250114,165500,983084250,3755,3755,3755,3755,0
|
|
20250114,165400,983084250,3755,3755,3755,3755,0
|
|
20250114,165300,983084250,3755,3755,3755,3755,0
|
|
20250114,165200,983084250,3755,3755,3755,3755,0
|
|
20250114,165100,983084250,3755,3755,3755,3755,2454
|
|
20250114,165000,983084250,3755,3755,3755,3755,0
|
|
20250114,164900,983084250,3755,3755,3755,3755,0
|
|
20250114,164800,983084250,3755,3755,3755,3755,0
|
|
20250114,164700,983084250,3755,3755,3755,3755,0
|
|
20250114,164600,983084250,3755,3755,3755,3755,0
|
|
20250114,164500,983084250,3755,3755,3755,3755,0
|
|
20250114,164400,983084250,3755,3755,3755,3755,0
|
|
20250114,164300,983084250,3755,3755,3755,3755,0
|
|
20250114,164200,983084250,3755,3755,3755,3755,0
|
|
20250114,164100,983084250,3755,3755,3755,3755,0
|
|
20250114,164000,983084250,3755,3755,3755,3755,0
|
|
20250114,163900,983084250,3755,3755,3755,3755,0
|
|
20250114,163800,983084250,3755,3755,3755,3755,0
|
|
20250114,163700,983084250,3755,3755,3755,3755,0
|
|
20250114,163600,983084250,3755,3755,3755,3755,0
|
|
20250114,163500,983084250,3755,3755,3755,3755,0
|
|
20250114,163400,983084250,3755,3755,3755,3755,0
|
|
20250114,163300,983084250,3755,3755,3755,3755,0
|
|
20250114,163200,983084250,3755,3755,3755,3755,0
|
|
20250114,163100,983084250,3755,3755,3755,3755,0
|
|
20250114,163000,983084250,3755,3755,3755,3755,0
|
|
20250114,162900,983084250,3755,3755,3755,3755,0
|
|
20250114,162800,983084250,3755,3755,3755,3755,0
|
|
20250114,162700,983084250,3755,3755,3755,3755,0
|
|
20250114,162600,983084250,3755,3755,3755,3755,0
|
|
20250114,162500,983084250,3755,3755,3755,3755,0
|
|
20250114,162400,983084250,3755,3755,3755,3755,0
|
|
20250114,162300,983084250,3755,3755,3755,3755,0
|
|
20250114,162200,983084250,3755,3755,3755,3755,0
|
|
20250114,162100,983084250,3755,3755,3755,3755,2454
|
|
20250114,162000,983084250,3755,3755,3755,3755,0
|
|
20250114,161900,983084250,3755,3755,3755,3755,0
|
|
20250114,161800,983084250,3755,3755,3755,3755,0
|
|
20250114,161700,983084250,3755,3755,3755,3755,0
|
|
20250114,161600,983084250,3755,3755,3755,3755,0
|
|
20250114,161500,983084250,3755,3755,3755,3755,0
|
|
20250114,161400,983084250,3755,3755,3755,3755,0
|
|
20250114,161300,983084250,3755,3755,3755,3755,0
|
|
20250114,161200,983084250,3755,3755,3755,3755,0
|
|
20250114,161100,983084250,3755,3755,3755,3755,0
|
|
20250114,161000,983084250,3755,3755,3755,3755,0
|
|
20250114,160900,983084250,3755,3755,3755,3755,0
|
|
20250114,160800,983084250,3755,3755,3755,3755,0
|
|
20250114,160700,983084250,3755,3755,3755,3755,0
|
|
20250114,160600,983084250,3755,3755,3755,3755,0
|
|
20250114,160500,983084250,3755,3755,3755,3755,0
|
|
20250114,160400,983084250,3755,3755,3755,3755,0
|
|
20250114,160300,983084250,3755,3755,3755,3755,0
|
|
20250114,160200,983084250,3755,3755,3755,3755,0
|
|
20250114,160100,983084250,3755,3755,3755,3755,0
|
|
20250114,160000,983084250,3755,3755,3755,3755,0
|
|
20250114,155900,983084250,3755,3755,3755,3755,0
|
|
20250114,155800,983084250,3755,3755,3755,3755,0
|
|
20250114,155700,983084250,3755,3755,3755,3755,0
|
|
20250114,155600,983084250,3755,3755,3755,3755,0
|
|
20250114,155500,983084250,3755,3755,3755,3755,0
|
|
20250114,155400,983084250,3755,3755,3755,3755,0
|
|
20250114,155300,983084250,3755,3755,3755,3755,0
|
|
20250114,155200,983084250,3755,3755,3755,3755,0
|
|
20250114,155100,983084250,3755,3755,3755,3755,2454
|
|
20250114,155000,983084250,3755,3755,3755,3755,0
|
|
20250114,154900,983084250,3755,3755,3755,3755,0
|
|
20250114,154800,983084250,3755,3755,3755,3755,0
|
|
20250114,154700,983084250,3755,3755,3755,3755,0
|
|
20250114,154600,983084250,3755,3755,3755,3755,0
|
|
20250114,154500,983084250,3755,3755,3755,3755,0
|
|
20250114,154400,983084250,3755,3755,3755,3755,0
|
|
20250114,154300,983084250,3755,3755,3755,3755,0
|
|
20250114,154200,983084250,3755,3755,3755,3755,0
|
|
20250114,154100,983084250,3755,3755,3755,3755,0
|
|
20250114,154000,983084250,3755,3755,3755,3755,0
|
|
20250114,153900,983084250,3755,3755,3755,3755,0
|
|
20250114,153800,983084250,3755,3755,3755,3755,0
|
|
20250114,153700,983084250,3755,3755,3755,3755,0
|
|
20250114,153600,983084250,3755,3755,3755,3755,0
|
|
20250114,153500,983084250,3755,3755,3755,3755,0
|
|
20250114,153400,983084250,3755,3755,3755,3755,0
|
|
20250114,153300,983084250,3755,3755,3755,3755,0
|
|
20250114,153200,983084250,3755,3755,3755,3755,0
|
|
20250114,153100,983084250,3755,3755,3755,3755,0
|
|
20250114,153000,983084250,3755,3755,3755,3755,2454
|
|
20250114,152900,973869480,3765,3765,3765,3765,0
|
|
20250114,152800,973869480,3765,3765,3765,3765,0
|
|
20250114,152700,973869480,3765,3765,3765,3765,0
|
|
20250114,152600,973869480,3765,3765,3765,3765,0
|
|
20250114,152500,973869480,3765,3765,3765,3765,0
|
|
20250114,152400,973869480,3765,3765,3765,3765,0
|
|
20250114,152300,973869480,3765,3765,3765,3765,0
|
|
20250114,152200,973869480,3765,3765,3765,3765,0
|
|
20250114,152100,973869480,3765,3765,3765,3765,0
|
|
20250114,152000,973869480,3765,3765,3765,3765,0
|
|
20250114,151900,973869480,3765,3765,3765,3765,0
|
|
20250114,151800,973869480,3765,3765,3765,3765,0
|
|
20250114,151700,973869480,3765,3765,3765,3765,15
|
|
20250114,151600,973813005,3750,3760,3765,3750,3706
|
|
20250114,151500,959887825,3770,3770,3770,3770,0
|
|
20250114,151400,959887825,3770,3770,3770,3770,1
|
|
20250114,151300,959884055,3760,3760,3760,3760,3262
|
|
20250114,151200,947618935,3785,3750,3785,3750,5130
|
|
20250114,151100,928363150,3750,3750,3750,3750,12009
|
|
20250114,151000,883329400,3755,3765,3765,3755,3338
|
|
20250114,150900,870792535,3765,3765,3765,3765,1
|
|
20250114,150800,870788770,3755,3755,3755,3755,0
|
|
20250114,150700,870788770,3755,3765,3765,3755,1120
|
|
20250114,150600,866575180,3765,3770,3770,3765,2900
|
|
20250114,150500,855656570,3775,3775,3775,3775,0
|
|
20250114,150400,855656570,3775,3775,3775,3775,50
|
|
20250114,150300,855467820,3775,3775,3775,3775,1
|
|
20250114,150200,855464045,3780,3780,3780,3780,1
|
|
20250114,150100,855460265,3770,3770,3785,3770,4
|
|
20250114,150000,855445155,3785,3765,3785,3765,1681
|
|
20250114,145900,849116170,3760,3760,3760,3760,7
|
|
20250114,145800,849089850,3765,3760,3765,3760,228
|
|
20250114,145700,848232565,3770,3760,3785,3760,1071
|
|
20250114,145600,844200220,3760,3760,3760,3760,0
|
|
20250114,145500,844200220,3760,3755,3760,3755,140
|
|
20250114,145400,843674380,3755,3755,3755,3755,0
|
|
20250114,145300,843674380,3755,3750,3755,3750,83
|
|
20250114,145200,843363120,3755,3755,3755,3755,2196
|
|
20250114,145100,835117140,3760,3755,3760,3755,2
|
|
20250114,145000,835109625,3760,3760,3760,3760,5
|
|
20250114,144900,835090825,3760,3760,3760,3755,12129
|
|
20250114,144800,789489540,3765,3765,3765,3765,2
|
|
20250114,144700,789482010,3770,3765,3775,3760,11857
|
|
20250114,144600,744888240,3770,3770,3770,3770,0
|
|
20250114,144500,744888240,3770,3770,3770,3770,500
|
|
20250114,144400,743003240,3770,3770,3770,3770,107
|
|
20250114,144300,742599850,3775,3775,3775,3775,2
|
|
20250114,144200,742592300,3775,3775,3775,3775,1000
|
|
20250114,144100,738817300,3780,3785,3785,3780,1533
|
|
20250114,144000,733018530,3785,3785,3785,3785,0
|
|
20250114,143900,733018530,3785,3785,3785,3785,1
|
|
20250114,143800,733014745,3790,3790,3790,3790,0
|
|
20250114,143700,733014745,3790,3790,3790,3790,0
|
|
20250114,143600,733014745,3790,3790,3790,3790,0
|
|
20250114,143500,733014745,3790,3790,3790,3790,0
|
|
20250114,143400,733014745,3790,3790,3790,3790,0
|
|
20250114,143300,733014745,3790,3790,3790,3790,0
|
|
20250114,143200,733014745,3790,3790,3790,3790,0
|
|
20250114,143100,733014745,3790,3790,3790,3790,0
|
|
20250114,143000,733014745,3790,3790,3790,3790,0
|
|
20250114,142900,733014745,3790,3790,3790,3790,0
|
|
20250114,142800,733014745,3790,3790,3790,3790,0
|
|
20250114,142700,733014745,3790,3790,3790,3790,38
|
|
20250114,142600,732870725,3790,3790,3790,3790,1
|
|
20250114,142500,732866935,3795,3795,3795,3795,0
|
|
20250114,142400,732866935,3795,3795,3795,3795,0
|
|
20250114,142300,732866935,3795,3795,3795,3795,130
|
|
20250114,142200,732373585,3795,3795,3795,3795,0
|
|
20250114,142100,732373585,3795,3795,3795,3795,1320
|
|
20250114,142000,727364185,3790,3790,3790,3790,0
|
|
20250114,141900,727364185,3790,3790,3790,3790,2
|
|
20250114,141800,727356605,3790,3790,3790,3790,25
|
|
20250114,141700,727261855,3795,3795,3795,3795,0
|
|
20250114,141600,727261855,3795,3795,3795,3795,0
|
|
20250114,141500,727261855,3795,3785,3795,3785,6
|
|
20250114,141400,727239105,3795,3790,3795,3790,5
|
|
20250114,141300,727220140,3795,3790,3795,3790,4
|
|
20250114,141200,727204970,3785,3785,3785,3785,0
|
|
20250114,141100,727204970,3785,3790,3795,3785,3
|
|
20250114,141000,727193600,3795,3790,3795,3790,204
|
|
20250114,140900,726419475,3795,3795,3795,3795,0
|
|
20250114,140800,726419475,3795,3795,3795,3795,0
|
|
20250114,140700,726419475,3795,3790,3795,3790,4
|
|
20250114,140600,726404305,3795,3790,3795,3790,4
|
|
20250114,140500,726389135,3795,3795,3795,3795,0
|
|
20250114,140400,726389135,3795,3790,3795,3790,3
|
|
20250114,140300,726377755,3790,3790,3790,3790,1
|
|
20250114,140200,726373965,3795,3795,3795,3795,0
|
|
20250114,140100,726373965,3795,3795,3795,3795,0
|
|
20250114,140000,726373965,3795,3795,3795,3795,0
|
|
20250114,135900,726373965,3795,3795,3795,3795,0
|
|
20250114,135800,726373965,3795,3795,3795,3795,0
|
|
20250114,135700,726373965,3795,3790,3795,3790,5
|
|
20250114,135600,726355000,3790,3785,3790,3780,866
|
|
20250114,135500,723075515,3795,3790,3795,3785,7
|
|
20250114,135400,723048975,3795,3795,3795,3795,0
|
|
20250114,135300,723048975,3795,3790,3795,3785,1003
|
|
20250114,135200,719251350,3795,3795,3795,3795,100
|
|
20250114,135100,718871850,3795,3795,3795,3795,1
|
|
20250114,135000,718868055,3800,3790,3800,3790,6
|
|
20250114,134900,718845280,3800,3795,3800,3790,3008
|
|
20250114,134800,707444910,3800,3800,3800,3795,438
|
|
20250114,134700,705780515,3805,3800,3805,3800,3
|
|
20250114,134600,705769110,3800,3805,3805,3800,169
|
|
20250114,134500,705126885,3805,3800,3805,3795,5
|
|
20250114,134400,705107875,3800,3795,3805,3795,6
|
|
20250114,134300,705085085,3800,3800,3800,3800,1414
|
|
20250114,134200,699711885,3800,3800,3800,3800,1000
|
|
20250114,134100,695911885,3810,3810,3810,3810,0
|
|
20250114,134000,695911885,3810,3810,3810,3810,0
|
|
20250114,133900,695911885,3810,3810,3810,3810,0
|
|
20250114,133800,695911885,3810,3800,3810,3800,480
|
|
20250114,133700,694087860,3800,3800,3800,3800,0
|
|
20250114,133600,694087860,3800,3800,3800,3800,836
|
|
20250114,133500,690911060,3800,3805,3810,3800,503
|
|
20250114,133400,688999635,3805,3795,3810,3795,556
|
|
20250114,133300,686886820,3800,3800,3800,3800,0
|
|
20250114,133200,686886820,3800,3800,3800,3800,0
|
|
20250114,133100,686886820,3800,3800,3800,3800,0
|
|
20250114,133000,686886820,3800,3800,3800,3800,0
|
|
20250114,132900,686886820,3800,3800,3800,3800,263
|
|
20250114,132800,685887420,3800,3795,3800,3795,231
|
|
20250114,132700,685010765,3795,3795,3795,3795,1
|
|
20250114,132600,685006970,3790,3790,3790,3790,1
|
|
20250114,132500,685003180,3795,3795,3795,3795,0
|
|
20250114,132400,685003180,3795,3790,3795,3790,2004
|
|
20250114,132300,677400645,3785,3785,3785,3785,2
|
|
20250114,132200,677393075,3790,3790,3790,3790,1
|
|
20250114,132100,677389285,3785,3785,3785,3785,0
|
|
20250114,132000,677389285,3785,3785,3785,3785,0
|
|
20250114,131900,677389285,3785,3780,3785,3780,429
|
|
20250114,131800,675766020,3780,3780,3780,3780,0
|
|
20250114,131700,675766020,3780,3780,3780,3780,1
|
|
20250114,131600,675762240,3785,3785,3785,3785,0
|
|
20250114,131500,675762240,3785,3785,3785,3785,0
|
|
20250114,131400,675762240,3785,3785,3785,3785,0
|
|
20250114,131300,675762240,3785,3785,3785,3785,1
|
|
20250114,131200,675758455,3780,3775,3785,3775,442
|
|
20250114,131100,674088875,3775,3775,3775,3775,0
|
|
20250114,131000,674088875,3775,3775,3775,3775,0
|
|
20250114,130900,674088875,3775,3775,3775,3775,0
|
|
20250114,130800,674088875,3775,3775,3775,3775,0
|
|
20250114,130700,674088875,3775,3760,3775,3760,2003
|
|
20250114,130600,666537570,3760,3760,3760,3760,0
|
|
20250114,130500,666537570,3760,3760,3760,3760,0
|
|
20250114,130400,666537570,3760,3760,3760,3760,200
|
|
20250114,130300,665785570,3760,3760,3760,3760,1
|
|
20250114,130200,665781810,3760,3760,3760,3760,0
|
|
20250114,130100,665781810,3760,3760,3760,3760,1
|
|
20250114,130000,665778050,3765,3765,3765,3765,0
|
|
20250114,125900,665778050,3765,3765,3765,3765,401
|
|
20250114,125800,664268285,3765,3765,3765,3765,486
|
|
20250114,125700,662438495,3770,3770,3770,3770,0
|
|
20250114,125600,662438495,3770,3770,3770,3770,0
|
|
20250114,125500,662438495,3770,3770,3770,3770,33
|
|
20250114,125400,662314085,3775,3775,3775,3775,0
|
|
20250114,125300,662314085,3775,3775,3775,3775,0
|
|
20250114,125200,662314085,3775,3770,3775,3770,105
|
|
20250114,125100,661918230,3770,3765,3775,3765,400
|
|
20250114,125000,660410725,3765,3765,3765,3765,1
|
|
20250114,124900,660406960,3765,3770,3770,3765,158
|
|
20250114,124800,659811820,3770,3770,3770,3770,250
|
|
20250114,124700,658869320,3770,3770,3770,3770,0
|
|
20250114,124600,658869320,3770,3770,3770,3770,115
|
|
20250114,124500,658435770,3775,3775,3775,3775,500
|
|
20250114,124400,656548270,3770,3770,3770,3770,1
|
|
20250114,124300,656544500,3770,3770,3770,3770,104
|
|
20250114,124200,656152420,3770,3770,3770,3770,0
|
|
20250114,124100,656152420,3770,3770,3770,3770,0
|
|
20250114,124000,656152420,3770,3770,3770,3770,105
|
|
20250114,123900,655756570,3770,3770,3770,3770,0
|
|
20250114,123800,655756570,3770,3770,3770,3770,0
|
|
20250114,123700,655756570,3770,3770,3770,3770,1
|
|
20250114,123600,655752800,3770,3770,3770,3770,1
|
|
20250114,123500,655749030,3770,3770,3770,3770,61
|
|
20250114,123400,655519060,3770,3770,3770,3770,0
|
|
20250114,123300,655519060,3770,3770,3770,3770,0
|
|
20250114,123200,655519060,3770,3770,3770,3770,2
|
|
20250114,123100,655511520,3770,3770,3770,3770,0
|
|
20250114,123000,655511520,3770,3770,3770,3770,0
|
|
20250114,122900,655511520,3770,3770,3770,3770,127
|
|
20250114,122800,655032730,3770,3770,3770,3770,102
|
|
20250114,122700,654648190,3775,3775,3775,3775,0
|
|
20250114,122600,654648190,3775,3775,3775,3775,0
|
|
20250114,122500,654648190,3775,3775,3775,3775,3
|
|
20250114,122400,654636865,3775,3780,3780,3770,1648
|
|
20250114,122300,648416885,3780,3780,3780,3780,0
|
|
20250114,122200,648416885,3780,3780,3780,3780,100
|
|
20250114,122100,648038885,3785,3785,3785,3785,0
|
|
20250114,122000,648038885,3785,3785,3785,3785,0
|
|
20250114,121900,648038885,3785,3780,3785,3780,101
|
|
20250114,121800,647657100,3780,3780,3780,3780,0
|
|
20250114,121700,647657100,3780,3780,3780,3780,38
|
|
20250114,121600,647513460,3785,3780,3785,3780,2
|
|
20250114,121500,647505895,3780,3780,3780,3780,0
|
|
20250114,121400,647505895,3780,3780,3780,3780,5
|
|
20250114,121300,647486995,3785,3785,3785,3785,0
|
|
20250114,121200,647486995,3785,3785,3785,3785,0
|
|
20250114,121100,647486995,3785,3785,3785,3785,1
|
|
20250114,121000,647483210,3780,3780,3780,3780,1699
|
|
20250114,120900,641060990,3780,3780,3780,3780,0
|
|
20250114,120800,641060990,3780,3775,3780,3775,2
|
|
20250114,120700,641053435,3775,3775,3775,3775,0
|
|
20250114,120600,641053435,3775,3775,3775,3775,0
|
|
20250114,120500,641053435,3775,3775,3775,3775,1
|
|
20250114,120400,641049660,3775,3775,3775,3775,1
|
|
20250114,120300,641045885,3775,3775,3775,3775,408
|
|
20250114,120200,639505685,3775,3775,3775,3775,0
|
|
20250114,120100,639505685,3775,3775,3775,3775,0
|
|
20250114,120000,639505685,3775,3775,3775,3775,0
|
|
20250114,115900,639505685,3775,3775,3775,3775,0
|
|
20250114,115800,639505685,3775,3775,3775,3775,0
|
|
20250114,115700,639505685,3775,3775,3775,3775,1
|
|
20250114,115600,639501910,3770,3770,3770,3770,54
|
|
20250114,115500,639298330,3770,3765,3770,3765,1247
|
|
20250114,115400,634597645,3770,3770,3770,3770,1
|
|
20250114,115300,634593875,3765,3765,3765,3765,105
|
|
20250114,115200,634198550,3765,3765,3765,3765,0
|
|
20250114,115100,634198550,3765,3765,3765,3765,3126
|
|
20250114,115000,622429160,3765,3765,3765,3765,0
|
|
20250114,114900,622429160,3765,3765,3765,3765,312
|
|
20250114,114800,621254480,3770,3765,3770,3765,3
|
|
20250114,114700,621243180,3765,3765,3765,3765,0
|
|
20250114,114600,621243180,3765,3770,3770,3765,105
|
|
20250114,114500,620847850,3765,3765,3765,3765,0
|
|
20250114,114400,620847850,3765,3765,3765,3765,1
|
|
20250114,114300,620844085,3770,3765,3770,3765,131
|
|
20250114,114200,620350865,3770,3770,3770,3770,0
|
|
20250114,114100,620350865,3770,3770,3770,3770,0
|
|
20250114,114000,620350865,3770,3770,3770,3770,105
|
|
20250114,113900,619955015,3775,3775,3775,3775,0
|
|
20250114,113800,619955015,3775,3775,3775,3775,0
|
|
20250114,113700,619955015,3775,3770,3775,3770,99
|
|
20250114,113600,619581780,3780,3775,3780,3775,2
|
|
20250114,113500,619574225,3770,3770,3770,3770,84
|
|
20250114,113400,619257545,3780,3775,3780,3775,11
|
|
20250114,113300,619215995,3780,3780,3780,3780,0
|
|
20250114,113200,619215995,3780,3780,3780,3780,0
|
|
20250114,113100,619215995,3780,3780,3780,3780,0
|
|
20250114,113000,619215995,3780,3780,3780,3780,0
|
|
20250114,112900,619215995,3780,3780,3780,3780,0
|
|
20250114,112800,619215995,3780,3775,3780,3775,102
|
|
20250114,112700,618830440,3780,3780,3780,3780,0
|
|
20250114,112600,618830440,3780,3780,3780,3780,0
|
|
20250114,112500,618830440,3780,3780,3780,3780,0
|
|
20250114,112400,618830440,3780,3780,3780,3780,0
|
|
20250114,112300,618830440,3780,3780,3780,3780,3
|
|
20250114,112200,618819100,3810,3810,3810,3810,0
|
|
20250114,112100,618819100,3810,3770,3810,3770,2058
|
|
20250114,112000,611023315,3765,3765,3765,3765,53
|
|
20250114,111900,610823770,3765,3765,3765,3765,1000
|
|
20250114,111800,607058770,3770,3770,3770,3770,1
|
|
20250114,111700,607055000,3755,3755,3755,3755,0
|
|
20250114,111600,607055000,3755,3765,3765,3755,759
|
|
20250114,111500,604200945,3755,3765,3765,3755,3415
|
|
20250114,111400,591370100,3775,3775,3775,3775,0
|
|
20250114,111300,591370100,3775,3770,3775,3770,418
|
|
20250114,111200,589794235,3775,3775,3775,3775,0
|
|
20250114,111100,589794235,3775,3775,3775,3775,0
|
|
20250114,111000,589794235,3775,3770,3775,3770,106
|
|
20250114,110900,589394610,3775,3775,3775,3775,1657
|
|
20250114,110800,583139435,3775,3780,3780,3775,1001
|
|
20250114,110700,579360655,3775,3775,3775,3775,105
|
|
20250114,110600,578964280,3775,3775,3775,3775,200
|
|
20250114,110500,578209280,3775,3775,3775,3775,0
|
|
20250114,110400,578209280,3775,3775,3780,3775,6684
|
|
20250114,110300,552977175,3775,3775,3775,3775,0
|
|
20250114,110200,552977175,3775,3780,3780,3775,208
|
|
20250114,110100,552191935,3780,3780,3780,3780,117
|
|
20250114,110000,551749675,3785,3785,3785,3785,1
|
|
20250114,105900,551745890,3780,3780,3780,3780,0
|
|
20250114,105800,551745890,3780,3780,3780,3780,375
|
|
20250114,105700,550328390,3785,3785,3785,3785,0
|
|
20250114,105600,550328390,3785,3785,3785,3785,2000
|
|
20250114,105500,542758390,3790,3790,3790,3790,630
|
|
20250114,105400,540370690,3780,3795,3795,3780,15184
|
|
20250114,105300,482940830,3795,3795,3795,3795,852
|
|
20250114,105200,479707490,3800,3800,3800,3800,0
|
|
20250114,105100,479707490,3800,3800,3800,3800,398
|
|
20250114,105000,478195090,3800,3800,3800,3800,39
|
|
20250114,104900,478046890,3800,3805,3805,3800,106
|
|
20250114,104800,477644085,3800,3800,3800,3800,0
|
|
20250114,104700,477644085,3800,3800,3800,3800,2
|
|
20250114,104600,477636485,3800,3800,3800,3800,271
|
|
20250114,104500,476606685,3805,3805,3805,3805,0
|
|
20250114,104400,476606685,3805,3805,3805,3805,1
|
|
20250114,104300,476602880,3800,3810,3810,3800,11
|
|
20250114,104200,476561055,3805,3795,3810,3795,2646
|
|
20250114,104100,466508180,3800,3800,3800,3800,0
|
|
20250114,104000,466508180,3800,3800,3800,3800,1
|
|
20250114,103900,466504380,3795,3785,3795,3785,2649
|
|
20250114,103800,456469355,3800,3800,3800,3785,468
|
|
20250114,103700,454695785,3805,3800,3810,3800,348
|
|
20250114,103600,453373365,3810,3820,3820,3810,970
|
|
20250114,103500,449677650,3815,3820,3820,3815,1573
|
|
20250114,103400,443676385,3820,3820,3820,3820,698
|
|
20250114,103300,441010025,3820,3805,3825,3805,16112
|
|
20250114,103200,379529215,3800,3800,3800,3795,3270
|
|
20250114,103100,367108400,3805,3805,3805,3805,200
|
|
20250114,103000,366347400,3805,3800,3805,3800,402
|
|
20250114,102900,364819795,3805,3810,3810,3805,502
|
|
20250114,102800,362909680,3810,3800,3810,3800,3514
|
|
20250114,102700,349537820,3810,3810,3815,3805,558
|
|
20250114,102600,347410455,3815,3810,3815,3795,4508
|
|
20250114,102500,330245165,3790,3800,3810,3785,15858
|
|
20250114,102400,270017250,3795,3780,3800,3780,15159
|
|
20250114,102300,212649180,3785,3785,3785,3785,1
|
|
20250114,102200,212645395,3780,3780,3785,3780,53
|
|
20250114,102100,212445050,3785,3770,3790,3770,5316
|
|
20250114,102000,192364295,3765,3760,3765,3760,578
|
|
20250114,101900,190188650,3760,3760,3760,3760,53
|
|
20250114,101800,189989370,3760,3770,3770,3760,101
|
|
20250114,101700,189609600,3770,3765,3775,3755,3094
|
|
20250114,101600,177950480,3755,3740,3765,3740,14728
|
|
20250114,101500,122705535,3735,3730,3735,3730,1022
|
|
20250114,101400,118891395,3725,3720,3725,3720,3482
|
|
20250114,101300,105925980,3710,3700,3710,3700,3460
|
|
20250114,101200,93093480,3710,3710,3710,3710,0
|
|
20250114,101100,93093480,3710,3710,3710,3710,0
|
|
20250114,101000,93093480,3710,3710,3710,3710,0
|
|
20250114,100900,93093480,3710,3710,3710,3710,0
|
|
20250114,100800,93093480,3710,3710,3710,3710,0
|
|
20250114,100700,93093480,3710,3710,3710,3710,0
|
|
20250114,100600,93093480,3710,3690,3710,3690,581
|
|
20250114,100500,90949570,3685,3685,3685,3685,0
|
|
20250114,100400,90949570,3685,3685,3685,3685,105
|
|
20250114,100300,90562645,3690,3690,3690,3690,2
|
|
20250114,100200,90555265,3685,3685,3685,3685,0
|
|
20250114,100100,90555265,3685,3685,3685,3685,59
|
|
20250114,100000,90337850,3690,3690,3690,3690,0
|
|
20250114,095900,90337850,3690,3685,3690,3685,73
|
|
20250114,095800,90068780,3685,3685,3685,3685,105
|
|
20250114,095700,89681855,3690,3690,3690,3690,0
|
|
20250114,095600,89681855,3690,3690,3690,3690,0
|
|
20250114,095500,89681855,3690,3685,3690,3685,1039
|
|
20250114,095400,85852790,3690,3695,3695,3690,2479
|
|
20250114,095300,76701165,3695,3695,3695,3695,0
|
|
20250114,095200,76701165,3695,3695,3695,3695,105
|
|
20250114,095100,76313190,3700,3700,3700,3700,54
|
|
20250114,095000,76113390,3695,3695,3695,3695,0
|
|
20250114,094900,76113390,3695,3695,3700,3695,113
|
|
20250114,094800,75695850,3700,3700,3700,3700,0
|
|
20250114,094700,75695850,3700,3700,3700,3700,0
|
|
20250114,094600,75695850,3700,3700,3700,3700,97
|
|
20250114,094500,75336950,3705,3705,3705,3705,0
|
|
20250114,094400,75336950,3705,3705,3705,3705,1
|
|
20250114,094300,75333245,3700,3700,3700,3700,105
|
|
20250114,094200,74944745,3705,3705,3705,3705,343
|
|
20250114,094100,73673930,3705,3705,3705,3705,0
|
|
20250114,094000,73673930,3705,3705,3705,3705,105
|
|
20250114,093900,73284905,3710,3710,3710,3710,0
|
|
20250114,093800,73284905,3710,3710,3710,3710,1
|
|
20250114,093700,73281195,3705,3705,3705,3705,0
|
|
20250114,093600,73281195,3705,3715,3715,3705,48
|
|
20250114,093500,73102945,3720,3720,3720,3705,8091
|
|
20250114,093400,43100465,3720,3720,3720,3720,95
|
|
20250114,093300,42747065,3720,3720,3720,3720,42
|
|
20250114,093200,42590825,3725,3725,3725,3725,0
|
|
20250114,093100,42590825,3725,3725,3725,3725,0
|
|
20250114,093000,42590825,3725,3725,3725,3725,1
|
|
20250114,092900,42587100,3725,3725,3725,3725,0
|
|
20250114,092800,42587100,3725,3725,3725,3725,524
|
|
20250114,092700,40635200,3725,3725,3725,3725,106
|
|
20250114,092600,40240350,3730,3730,3730,3730,0
|
|
20250114,092500,40240350,3730,3725,3730,3725,463
|
|
20250114,092400,38515670,3725,3720,3725,3720,120
|
|
20250114,092300,38068675,3725,3710,3725,3710,4001
|
|
20250114,092200,23165965,3705,3705,3705,3705,318
|
|
20250114,092100,21987775,3700,3700,3700,3700,0
|
|
20250114,092000,21987775,3700,3700,3700,3700,231
|
|
20250114,091900,21133075,3695,3695,3695,3695,277
|
|
20250114,091800,20109560,3690,3690,3690,3690,1
|
|
20250114,091700,20105870,3690,3690,3690,3690,720
|
|
20250114,091600,17449070,3690,3690,3690,3690,2935
|
|
20250114,091500,6618920,3690,3690,3690,3690,12
|
|
20250114,091400,6574640,3695,3695,3695,3695,50
|
|
20250114,091300,6389890,3690,3695,3695,3690,305
|
|
20250114,091200,5263915,3700,3700,3700,3700,23
|
|
20250114,091100,5178815,3700,3700,3700,3700,2
|
|
20250114,091000,5171415,3700,3700,3700,3700,0
|
|
20250114,090900,5171415,3700,3695,3700,3695,110
|
|
20250114,090800,4764940,3695,3690,3695,3690,159
|
|
20250114,090700,4177980,3700,3700,3700,3700,0
|
|
20250114,090600,4177980,3700,3700,3700,3700,130
|
|
20250114,090500,3696980,3715,3715,3715,3715,100
|
|
20250114,090400,3325480,3715,3705,3715,3705,111
|
|
20250114,090300,2913765,3690,3690,3690,3690,584
|
|
20250114,090200,758805,3710,3710,3710,3710,0
|
|
20250114,090100,758805,3710,3710,3710,3710,50
|
|
20250114,090000,573305,3710,3725,3725,3695,154
|