684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,202100,730583785,3690,3690,3690,3690,11614
|
|
20250115,202000,730583785,3690,3690,3690,3690,0
|
|
20250115,201900,730583785,3690,3690,3690,3690,0
|
|
20250115,201800,730583785,3690,3690,3690,3690,0
|
|
20250115,201700,730583785,3690,3690,3690,3690,0
|
|
20250115,201600,730583785,3690,3690,3690,3690,0
|
|
20250115,201500,730583785,3690,3690,3690,3690,0
|
|
20250115,201400,730583785,3690,3690,3690,3690,0
|
|
20250115,201300,730583785,3690,3690,3690,3690,0
|
|
20250115,201200,730583785,3690,3690,3690,3690,0
|
|
20250115,201100,730583785,3690,3690,3690,3690,0
|
|
20250115,201000,730583785,3690,3690,3690,3690,0
|
|
20250115,200900,730583785,3690,3690,3690,3690,0
|
|
20250115,200800,730583785,3690,3690,3690,3690,0
|
|
20250115,200700,730583785,3690,3690,3690,3690,0
|
|
20250115,200600,730583785,3690,3690,3690,3690,0
|
|
20250115,200500,730583785,3690,3690,3690,3690,0
|
|
20250115,200400,730583785,3690,3690,3690,3690,0
|
|
20250115,200300,730583785,3690,3690,3690,3690,0
|
|
20250115,200200,730583785,3690,3690,3690,3690,0
|
|
20250115,200100,730583785,3690,3690,3690,3690,0
|
|
20250115,200000,730583785,3690,3690,3690,3690,0
|
|
20250115,195900,730583785,3690,3690,3690,3690,0
|
|
20250115,195800,730583785,3690,3690,3690,3690,0
|
|
20250115,195700,730583785,3690,3690,3690,3690,0
|
|
20250115,195600,730583785,3690,3690,3690,3690,0
|
|
20250115,195500,730583785,3690,3690,3690,3690,0
|
|
20250115,195400,730583785,3690,3690,3690,3690,0
|
|
20250115,195300,730583785,3690,3690,3690,3690,0
|
|
20250115,195200,730583785,3690,3690,3690,3690,0
|
|
20250115,195100,730583785,3690,3690,3690,3690,11614
|
|
20250115,195000,730583785,3690,3690,3690,3690,0
|
|
20250115,194900,730583785,3690,3690,3690,3690,0
|
|
20250115,194800,730583785,3690,3690,3690,3690,0
|
|
20250115,194700,730583785,3690,3690,3690,3690,0
|
|
20250115,194600,730583785,3690,3690,3690,3690,0
|
|
20250115,194500,730583785,3690,3690,3690,3690,0
|
|
20250115,194400,730583785,3690,3690,3690,3690,0
|
|
20250115,194300,730583785,3690,3690,3690,3690,0
|
|
20250115,194200,730583785,3690,3690,3690,3690,0
|
|
20250115,194100,730583785,3690,3690,3690,3690,0
|
|
20250115,194000,730583785,3690,3690,3690,3690,0
|
|
20250115,193900,730583785,3690,3690,3690,3690,0
|
|
20250115,193800,730583785,3690,3690,3690,3690,0
|
|
20250115,193700,730583785,3690,3690,3690,3690,0
|
|
20250115,193600,730583785,3690,3690,3690,3690,0
|
|
20250115,193500,730583785,3690,3690,3690,3690,0
|
|
20250115,193400,730583785,3690,3690,3690,3690,0
|
|
20250115,193300,730583785,3690,3690,3690,3690,0
|
|
20250115,193200,730583785,3690,3690,3690,3690,0
|
|
20250115,193100,730583785,3690,3690,3690,3690,0
|
|
20250115,193000,730583785,3690,3690,3690,3690,0
|
|
20250115,192900,730583785,3690,3690,3690,3690,0
|
|
20250115,192800,730583785,3690,3690,3690,3690,0
|
|
20250115,192700,730583785,3690,3690,3690,3690,0
|
|
20250115,192600,730583785,3690,3690,3690,3690,0
|
|
20250115,192500,730583785,3690,3690,3690,3690,0
|
|
20250115,192400,730583785,3690,3690,3690,3690,0
|
|
20250115,192300,730583785,3690,3690,3690,3690,0
|
|
20250115,192200,730583785,3690,3690,3690,3690,0
|
|
20250115,192100,730583785,3690,3690,3690,3690,11614
|
|
20250115,192000,730583785,3690,3690,3690,3690,0
|
|
20250115,191900,730583785,3690,3690,3690,3690,0
|
|
20250115,191800,730583785,3690,3690,3690,3690,0
|
|
20250115,191700,730583785,3690,3690,3690,3690,0
|
|
20250115,191600,730583785,3690,3690,3690,3690,0
|
|
20250115,191500,730583785,3690,3690,3690,3690,0
|
|
20250115,191400,730583785,3690,3690,3690,3690,0
|
|
20250115,191300,730583785,3690,3690,3690,3690,0
|
|
20250115,191200,730583785,3690,3690,3690,3690,0
|
|
20250115,191100,730583785,3690,3690,3690,3690,0
|
|
20250115,191000,730583785,3690,3690,3690,3690,0
|
|
20250115,190900,730583785,3690,3690,3690,3690,0
|
|
20250115,190800,730583785,3690,3690,3690,3690,0
|
|
20250115,190700,730583785,3690,3690,3690,3690,0
|
|
20250115,190600,730583785,3690,3690,3690,3690,0
|
|
20250115,190500,730583785,3690,3690,3690,3690,0
|
|
20250115,190400,730583785,3690,3690,3690,3690,0
|
|
20250115,190300,730583785,3690,3690,3690,3690,0
|
|
20250115,190200,730583785,3690,3690,3690,3690,0
|
|
20250115,190100,730583785,3690,3690,3690,3690,0
|
|
20250115,190000,730583785,3690,3690,3690,3690,0
|
|
20250115,185900,730583785,3690,3690,3690,3690,0
|
|
20250115,185800,730583785,3690,3690,3690,3690,0
|
|
20250115,185700,730583785,3690,3690,3690,3690,0
|
|
20250115,185600,730583785,3690,3690,3690,3690,0
|
|
20250115,185500,730583785,3690,3690,3690,3690,0
|
|
20250115,185400,730583785,3690,3690,3690,3690,0
|
|
20250115,185300,730583785,3690,3690,3690,3690,0
|
|
20250115,185200,730583785,3690,3690,3690,3690,0
|
|
20250115,185100,730583785,3690,3690,3690,3690,11614
|
|
20250115,185000,730583785,3690,3690,3690,3690,0
|
|
20250115,184900,730583785,3690,3690,3690,3690,0
|
|
20250115,184800,730583785,3690,3690,3690,3690,0
|
|
20250115,184700,730583785,3690,3690,3690,3690,0
|
|
20250115,184600,730583785,3690,3690,3690,3690,0
|
|
20250115,184500,730583785,3690,3690,3690,3690,0
|
|
20250115,184400,730583785,3690,3690,3690,3690,0
|
|
20250115,184300,730583785,3690,3690,3690,3690,0
|
|
20250115,184200,730583785,3690,3690,3690,3690,0
|
|
20250115,184100,730583785,3690,3690,3690,3690,0
|
|
20250115,184000,730583785,3690,3690,3690,3690,0
|
|
20250115,183900,730583785,3690,3690,3690,3690,0
|
|
20250115,183800,730583785,3690,3690,3690,3690,0
|
|
20250115,183700,730583785,3690,3690,3690,3690,0
|
|
20250115,183600,730583785,3690,3690,3690,3690,0
|
|
20250115,183500,730583785,3690,3690,3690,3690,0
|
|
20250115,183400,730583785,3690,3690,3690,3690,0
|
|
20250115,183300,730583785,3690,3690,3690,3690,0
|
|
20250115,183200,730583785,3690,3690,3690,3690,0
|
|
20250115,183100,730583785,3690,3690,3690,3690,0
|
|
20250115,183000,730583785,3690,3690,3690,3690,0
|
|
20250115,182900,730583785,3690,3690,3690,3690,0
|
|
20250115,182800,730583785,3690,3690,3690,3690,0
|
|
20250115,182700,730583785,3690,3690,3690,3690,0
|
|
20250115,182600,730583785,3690,3690,3690,3690,0
|
|
20250115,182500,730583785,3690,3690,3690,3690,0
|
|
20250115,182400,730583785,3690,3690,3690,3690,0
|
|
20250115,182300,730583785,3690,3690,3690,3690,0
|
|
20250115,182200,730583785,3690,3690,3690,3690,0
|
|
20250115,182100,730583785,3690,3690,3690,3690,11614
|
|
20250115,182000,730583785,3690,3690,3690,3690,0
|
|
20250115,181900,730583785,3690,3690,3690,3690,0
|
|
20250115,181800,730583785,3690,3690,3690,3690,0
|
|
20250115,181700,730583785,3690,3690,3690,3690,0
|
|
20250115,181600,730583785,3690,3690,3690,3690,0
|
|
20250115,181500,730583785,3690,3690,3690,3690,0
|
|
20250115,181400,730583785,3690,3690,3690,3690,0
|
|
20250115,181300,730583785,3690,3690,3690,3690,0
|
|
20250115,181200,730583785,3690,3690,3690,3690,0
|
|
20250115,181100,730583785,3690,3690,3690,3690,0
|
|
20250115,181000,730583785,3690,3690,3690,3690,0
|
|
20250115,180900,730583785,3690,3690,3690,3690,0
|
|
20250115,180800,730583785,3690,3690,3690,3690,0
|
|
20250115,180700,730583785,3690,3690,3690,3690,0
|
|
20250115,180600,730583785,3690,3690,3690,3690,0
|
|
20250115,180500,730583785,3690,3690,3690,3690,0
|
|
20250115,180400,730583785,3690,3690,3690,3690,0
|
|
20250115,180300,730583785,3690,3690,3690,3690,0
|
|
20250115,180200,730583785,3690,3690,3690,3690,0
|
|
20250115,180100,730583785,3690,3690,3690,3690,0
|
|
20250115,180000,730583785,3690,3690,3690,3690,0
|
|
20250115,175900,730583785,3690,3690,3690,3690,0
|
|
20250115,175800,730583785,3690,3690,3690,3690,0
|
|
20250115,175700,730583785,3690,3690,3690,3690,0
|
|
20250115,175600,730583785,3690,3690,3690,3690,0
|
|
20250115,175500,730583785,3690,3690,3690,3690,0
|
|
20250115,175400,730583785,3690,3690,3690,3690,0
|
|
20250115,175300,730583785,3690,3690,3690,3690,0
|
|
20250115,175200,730583785,3690,3690,3690,3690,0
|
|
20250115,175100,730583785,3690,3690,3690,3690,11614
|
|
20250115,175000,730583785,3690,3690,3690,3690,0
|
|
20250115,174900,730583785,3690,3690,3690,3690,0
|
|
20250115,174800,730583785,3690,3690,3690,3690,0
|
|
20250115,174700,730583785,3690,3690,3690,3690,0
|
|
20250115,174600,730583785,3690,3690,3690,3690,0
|
|
20250115,174500,730583785,3690,3690,3690,3690,0
|
|
20250115,174400,730583785,3690,3690,3690,3690,0
|
|
20250115,174300,730583785,3690,3690,3690,3690,0
|
|
20250115,174200,730583785,3690,3690,3690,3690,0
|
|
20250115,174100,730583785,3690,3690,3690,3690,0
|
|
20250115,174000,730583785,3690,3690,3690,3690,0
|
|
20250115,173900,730583785,3690,3690,3690,3690,0
|
|
20250115,173800,730583785,3690,3690,3690,3690,0
|
|
20250115,173700,730583785,3690,3690,3690,3690,0
|
|
20250115,173600,730583785,3690,3690,3690,3690,0
|
|
20250115,173500,730583785,3690,3690,3690,3690,0
|
|
20250115,173400,730583785,3690,3690,3690,3690,0
|
|
20250115,173300,730583785,3690,3690,3690,3690,0
|
|
20250115,173200,730583785,3690,3690,3690,3690,0
|
|
20250115,173100,730583785,3690,3690,3690,3690,0
|
|
20250115,173000,730583785,3690,3690,3690,3690,0
|
|
20250115,172900,730583785,3690,3690,3690,3690,0
|
|
20250115,172800,730583785,3690,3690,3690,3690,0
|
|
20250115,172700,730583785,3690,3690,3690,3690,0
|
|
20250115,172600,730583785,3690,3690,3690,3690,0
|
|
20250115,172500,730583785,3690,3690,3690,3690,0
|
|
20250115,172400,730583785,3690,3690,3690,3690,0
|
|
20250115,172300,730583785,3690,3690,3690,3690,0
|
|
20250115,172200,730583785,3690,3690,3690,3690,0
|
|
20250115,172100,730583785,3690,3690,3690,3690,11614
|
|
20250115,172000,730583785,3690,3690,3690,3690,0
|
|
20250115,171900,730583785,3690,3690,3690,3690,0
|
|
20250115,171800,730583785,3690,3690,3690,3690,0
|
|
20250115,171700,730583785,3690,3690,3690,3690,0
|
|
20250115,171600,730583785,3690,3690,3690,3690,0
|
|
20250115,171500,730583785,3690,3690,3690,3690,0
|
|
20250115,171400,730583785,3690,3690,3690,3690,0
|
|
20250115,171300,730583785,3690,3690,3690,3690,0
|
|
20250115,171200,730583785,3690,3690,3690,3690,0
|
|
20250115,171100,730583785,3690,3690,3690,3690,0
|
|
20250115,171000,730583785,3690,3690,3690,3690,0
|
|
20250115,170900,730583785,3690,3690,3690,3690,0
|
|
20250115,170800,730583785,3690,3690,3690,3690,0
|
|
20250115,170700,730583785,3690,3690,3690,3690,0
|
|
20250115,170600,730583785,3690,3690,3690,3690,0
|
|
20250115,170500,730583785,3690,3690,3690,3690,0
|
|
20250115,170400,730583785,3690,3690,3690,3690,0
|
|
20250115,170300,730583785,3690,3690,3690,3690,0
|
|
20250115,170200,730583785,3690,3690,3690,3690,0
|
|
20250115,170100,730583785,3690,3690,3690,3690,0
|
|
20250115,170000,730583785,3690,3690,3690,3690,0
|
|
20250115,165900,730583785,3690,3690,3690,3690,0
|
|
20250115,165800,730583785,3690,3690,3690,3690,0
|
|
20250115,165700,730583785,3690,3690,3690,3690,0
|
|
20250115,165600,730583785,3690,3690,3690,3690,0
|
|
20250115,165500,730583785,3690,3690,3690,3690,0
|
|
20250115,165400,730583785,3690,3690,3690,3690,0
|
|
20250115,165300,730583785,3690,3690,3690,3690,0
|
|
20250115,165200,730583785,3690,3690,3690,3690,0
|
|
20250115,165100,730583785,3690,3690,3690,3690,11614
|
|
20250115,165000,730583785,3690,3690,3690,3690,0
|
|
20250115,164900,730583785,3690,3690,3690,3690,0
|
|
20250115,164800,730583785,3690,3690,3690,3690,0
|
|
20250115,164700,730583785,3690,3690,3690,3690,0
|
|
20250115,164600,730583785,3690,3690,3690,3690,0
|
|
20250115,164500,730583785,3690,3690,3690,3690,0
|
|
20250115,164400,730583785,3690,3690,3690,3690,0
|
|
20250115,164300,730583785,3690,3690,3690,3690,0
|
|
20250115,164200,730583785,3690,3690,3690,3690,0
|
|
20250115,164100,730583785,3690,3690,3690,3690,0
|
|
20250115,164000,730583785,3690,3690,3690,3690,0
|
|
20250115,163900,730583785,3690,3690,3690,3690,0
|
|
20250115,163800,730583785,3690,3690,3690,3690,0
|
|
20250115,163700,730583785,3690,3690,3690,3690,0
|
|
20250115,163600,730583785,3690,3690,3690,3690,0
|
|
20250115,163500,730583785,3690,3690,3690,3690,0
|
|
20250115,163400,730583785,3690,3690,3690,3690,0
|
|
20250115,163300,730583785,3690,3690,3690,3690,0
|
|
20250115,163200,730583785,3690,3690,3690,3690,0
|
|
20250115,163100,730583785,3690,3690,3690,3690,0
|
|
20250115,163000,730583785,3690,3690,3690,3690,0
|
|
20250115,162900,730583785,3690,3690,3690,3690,0
|
|
20250115,162800,730583785,3690,3690,3690,3690,0
|
|
20250115,162700,730583785,3690,3690,3690,3690,0
|
|
20250115,162600,730583785,3690,3690,3690,3690,0
|
|
20250115,162500,730583785,3690,3690,3690,3690,0
|
|
20250115,162400,730583785,3690,3690,3690,3690,0
|
|
20250115,162300,730583785,3690,3690,3690,3690,0
|
|
20250115,162200,730583785,3690,3690,3690,3690,0
|
|
20250115,162100,730583785,3690,3690,3690,3690,11614
|
|
20250115,162000,730583785,3690,3690,3690,3690,0
|
|
20250115,161900,730583785,3690,3690,3690,3690,0
|
|
20250115,161800,730583785,3690,3690,3690,3690,0
|
|
20250115,161700,730583785,3690,3690,3690,3690,0
|
|
20250115,161600,730583785,3690,3690,3690,3690,0
|
|
20250115,161500,730583785,3690,3690,3690,3690,0
|
|
20250115,161400,730583785,3690,3690,3690,3690,0
|
|
20250115,161300,730583785,3690,3690,3690,3690,0
|
|
20250115,161200,730583785,3690,3690,3690,3690,0
|
|
20250115,161100,730583785,3690,3690,3690,3690,0
|
|
20250115,161000,730583785,3690,3690,3690,3690,0
|
|
20250115,160900,730583785,3690,3690,3690,3690,0
|
|
20250115,160800,730583785,3690,3690,3690,3690,0
|
|
20250115,160700,730583785,3690,3690,3690,3690,0
|
|
20250115,160600,730583785,3690,3690,3690,3690,0
|
|
20250115,160500,730583785,3690,3690,3690,3690,0
|
|
20250115,160400,730583785,3690,3690,3690,3690,0
|
|
20250115,160300,730583785,3690,3690,3690,3690,0
|
|
20250115,160200,730583785,3690,3690,3690,3690,0
|
|
20250115,160100,730583785,3690,3690,3690,3690,0
|
|
20250115,160000,730583785,3690,3690,3690,3690,0
|
|
20250115,155900,730583785,3690,3690,3690,3690,0
|
|
20250115,155800,730583785,3690,3690,3690,3690,0
|
|
20250115,155700,730583785,3690,3690,3690,3690,0
|
|
20250115,155600,730583785,3690,3690,3690,3690,0
|
|
20250115,155500,730583785,3690,3690,3690,3690,0
|
|
20250115,155400,730583785,3690,3690,3690,3690,0
|
|
20250115,155300,730583785,3690,3690,3690,3690,0
|
|
20250115,155200,730583785,3690,3690,3690,3690,0
|
|
20250115,155100,730583785,3690,3690,3690,3690,11614
|
|
20250115,155000,730583785,3690,3690,3690,3690,0
|
|
20250115,154900,730583785,3690,3690,3690,3690,0
|
|
20250115,154800,730583785,3690,3690,3690,3690,0
|
|
20250115,154700,730583785,3690,3690,3690,3690,0
|
|
20250115,154600,730583785,3690,3690,3690,3690,0
|
|
20250115,154500,730583785,3690,3690,3690,3690,0
|
|
20250115,154400,730583785,3690,3690,3690,3690,0
|
|
20250115,154300,730583785,3690,3690,3690,3690,0
|
|
20250115,154200,730583785,3690,3690,3690,3690,0
|
|
20250115,154100,730583785,3690,3690,3690,3690,0
|
|
20250115,154000,730583785,3690,3690,3690,3690,0
|
|
20250115,153900,730583785,3690,3690,3690,3690,0
|
|
20250115,153800,730583785,3690,3690,3690,3690,0
|
|
20250115,153700,730583785,3690,3690,3690,3690,0
|
|
20250115,153600,730583785,3690,3690,3690,3690,0
|
|
20250115,153500,730583785,3690,3690,3690,3690,0
|
|
20250115,153400,730583785,3690,3690,3690,3690,0
|
|
20250115,153300,730583785,3690,3690,3690,3690,0
|
|
20250115,153200,730583785,3690,3690,3690,3690,0
|
|
20250115,153100,730583785,3690,3690,3690,3690,0
|
|
20250115,153000,730583785,3690,3690,3690,3690,11614
|
|
20250115,152900,687728125,3710,3710,3710,3710,0
|
|
20250115,152800,687728125,3710,3710,3710,3710,0
|
|
20250115,152700,687728125,3710,3710,3710,3710,0
|
|
20250115,152600,687728125,3710,3710,3710,3710,0
|
|
20250115,152500,687728125,3710,3710,3710,3710,0
|
|
20250115,152400,687728125,3710,3710,3710,3710,0
|
|
20250115,152300,687728125,3710,3710,3710,3710,0
|
|
20250115,152200,687728125,3710,3710,3710,3710,0
|
|
20250115,152100,687728125,3710,3710,3710,3710,0
|
|
20250115,152000,687728125,3710,3710,3710,3710,0
|
|
20250115,151900,687728125,3710,3700,3710,3700,603
|
|
20250115,151800,685493525,3695,3695,3695,3695,1
|
|
20250115,151700,685489830,3695,3700,3700,3695,2
|
|
20250115,151600,685482435,3705,3700,3705,3695,1006
|
|
20250115,151500,681760225,3700,3700,3700,3700,1502
|
|
20250115,151400,676202825,3700,3700,3710,3700,22
|
|
20250115,151300,676121325,3700,3700,3710,3700,5
|
|
20250115,151200,676102810,3700,3700,3705,3700,10
|
|
20250115,151100,676065770,3700,3700,3700,3700,2
|
|
20250115,151000,676058370,3700,3700,3705,3700,269
|
|
20250115,150900,675063025,3700,3700,3700,3700,3
|
|
20250115,150800,675051925,3705,3700,3705,3700,371
|
|
20250115,150700,673677765,3705,3705,3715,3705,4405
|
|
20250115,150600,657357230,3715,3715,3715,3705,316
|
|
20250115,150500,656184810,3705,3710,3710,3705,3550
|
|
20250115,150400,643021125,3710,3710,3715,3710,10
|
|
20250115,150300,642983990,3710,3710,3710,3710,2
|
|
20250115,150200,642976570,3710,3710,3715,3710,24
|
|
20250115,150100,642887485,3710,3710,3710,3710,2
|
|
20250115,150000,642880065,3710,3710,3715,3710,11
|
|
20250115,145900,642839215,3715,3715,3715,3715,0
|
|
20250115,145800,642839215,3715,3715,3715,3715,11
|
|
20250115,145700,642798350,3715,3715,3715,3715,114
|
|
20250115,145600,642374840,3715,3715,3715,3715,9
|
|
20250115,145500,642341405,3710,3710,3710,3710,0
|
|
20250115,145400,642341405,3710,3715,3715,3710,11
|
|
20250115,145300,642300545,3715,3715,3715,3715,0
|
|
20250115,145200,642300545,3715,3715,3715,3715,7
|
|
20250115,145100,642274540,3715,3715,3715,3715,155
|
|
20250115,145000,641698715,3715,3715,3715,3715,62
|
|
20250115,144900,641468385,3715,3715,3715,3715,0
|
|
20250115,144800,641468385,3715,3715,3715,3715,0
|
|
20250115,144700,641468385,3715,3715,3715,3715,8
|
|
20250115,144600,641438665,3715,3715,3715,3715,0
|
|
20250115,144500,641438665,3715,3715,3715,3715,10
|
|
20250115,144400,641401515,3715,3715,3715,3715,300
|
|
20250115,144300,640287015,3715,3710,3715,3710,1085
|
|
20250115,144200,636261630,3710,3715,3715,3710,9813
|
|
20250115,144100,599852845,3715,3720,3720,3715,499
|
|
20250115,144000,597999010,3715,3710,3720,3710,10536
|
|
20250115,143900,558908415,3720,3720,3720,3720,7
|
|
20250115,143800,558882375,3715,3715,3715,3715,0
|
|
20250115,143700,558882375,3715,3710,3715,3710,3515
|
|
20250115,143600,545841675,3715,3715,3715,3715,0
|
|
20250115,143500,545841675,3715,3715,3715,3715,8
|
|
20250115,143400,545811955,3710,3710,3710,3710,91
|
|
20250115,143300,545474345,3710,3715,3715,3710,826
|
|
20250115,143200,542409840,3715,3715,3715,3715,869
|
|
20250115,143100,539181505,3725,3725,3725,3725,813
|
|
20250115,143000,536153080,3725,3725,3725,3725,0
|
|
20250115,142900,536153080,3725,3725,3725,3725,10
|
|
20250115,142800,536115830,3725,3725,3725,3725,0
|
|
20250115,142700,536115830,3725,3725,3725,3715,114
|
|
20250115,142600,535692190,3725,3725,3725,3725,0
|
|
20250115,142500,535692190,3725,3725,3725,3725,10
|
|
20250115,142400,535654940,3725,3725,3725,3725,0
|
|
20250115,142300,535654940,3725,3725,3725,3725,8
|
|
20250115,142200,535625140,3725,3725,3725,3725,0
|
|
20250115,142100,535625140,3725,3725,3725,3725,9
|
|
20250115,142000,535591615,3725,3725,3725,3725,0
|
|
20250115,141900,535591615,3725,3715,3725,3715,109
|
|
20250115,141800,535186600,3725,3725,3725,3725,28
|
|
20250115,141700,535082300,3725,3725,3725,3725,8
|
|
20250115,141600,535052500,3725,3725,3725,3725,0
|
|
20250115,141500,535052500,3725,3725,3725,3725,9
|
|
20250115,141400,535018975,3710,3715,3715,3710,10000
|
|
20250115,141300,497914630,3725,3715,3725,3710,1209
|
|
20250115,141200,493413600,3710,3710,3710,3710,0
|
|
20250115,141100,493413600,3710,3725,3725,3710,128
|
|
20250115,141000,492938600,3710,3710,3710,3710,360
|
|
20250115,140900,491603000,3710,3715,3725,3710,2614
|
|
20250115,140800,481898400,3730,3730,3730,3730,0
|
|
20250115,140700,481898400,3730,3730,3730,3730,0
|
|
20250115,140600,481898400,3730,3730,3730,3730,8
|
|
20250115,140500,481868560,3730,3730,3730,3730,0
|
|
20250115,140400,481868560,3730,3730,3730,3730,9
|
|
20250115,140300,481834990,3730,3730,3730,3730,0
|
|
20250115,140200,481834990,3730,3730,3730,3730,9
|
|
20250115,140100,481801420,3715,3720,3720,3715,6000
|
|
20250115,140000,459491550,3730,3730,3730,3730,9
|
|
20250115,135900,459457980,3730,3730,3730,3730,0
|
|
20250115,135800,459457980,3730,3730,3730,3730,408
|
|
20250115,135700,457936140,3730,3730,3730,3730,0
|
|
20250115,135600,457936140,3730,3730,3730,3730,9
|
|
20250115,135500,457902570,3730,3730,3730,3730,0
|
|
20250115,135400,457902570,3730,3725,3730,3725,47
|
|
20250115,135300,457727455,3730,3730,3730,3730,0
|
|
20250115,135200,457727455,3730,3730,3730,3730,8
|
|
20250115,135100,457697615,3730,3730,3730,3730,0
|
|
20250115,135000,457697615,3730,3730,3730,3730,9
|
|
20250115,134900,457664045,3730,3730,3730,3730,0
|
|
20250115,134800,457664045,3730,3730,3730,3730,9
|
|
20250115,134700,457630475,3725,3725,3725,3725,502
|
|
20250115,134600,455760525,3725,3725,3725,3725,8
|
|
20250115,134500,455730725,3720,3720,3720,3720,556
|
|
20250115,134400,453662405,3720,3720,3720,3720,8
|
|
20250115,134300,453632645,3720,3720,3720,3720,0
|
|
20250115,134200,453632645,3720,3720,3720,3720,9
|
|
20250115,134100,453599165,3720,3720,3720,3720,0
|
|
20250115,134000,453599165,3720,3720,3720,3720,9
|
|
20250115,133900,453565685,3715,3715,3715,3715,10
|
|
20250115,133800,453528535,3710,3710,3710,3710,617
|
|
20250115,133700,451239465,3710,3710,3710,3710,1275
|
|
20250115,133600,446509215,3710,3720,3720,3710,20460
|
|
20250115,133500,370600275,3720,3720,3720,3720,1
|
|
20250115,133400,370596555,3715,3715,3715,3715,467
|
|
20250115,133300,368861650,3715,3715,3715,3715,300
|
|
20250115,133200,367747150,3715,3715,3715,3715,0
|
|
20250115,133100,367747150,3715,3715,3715,3715,0
|
|
20250115,133000,367747150,3715,3715,3715,3715,1413
|
|
20250115,132900,362497855,3720,3720,3720,3720,0
|
|
20250115,132800,362497855,3720,3720,3720,3720,0
|
|
20250115,132700,362497855,3720,3720,3720,3720,0
|
|
20250115,132600,362497855,3720,3720,3720,3720,0
|
|
20250115,132500,362497855,3720,3720,3720,3720,41
|
|
20250115,132400,362345335,3725,3725,3725,3725,0
|
|
20250115,132300,362345335,3725,3725,3725,3725,0
|
|
20250115,132200,362345335,3725,3725,3725,3725,0
|
|
20250115,132100,362345335,3725,3725,3725,3725,1
|
|
20250115,132000,362341610,3720,3720,3720,3720,152
|
|
20250115,131900,361776170,3725,3725,3725,3725,0
|
|
20250115,131800,361776170,3725,3725,3725,3725,0
|
|
20250115,131700,361776170,3725,3725,3725,3725,0
|
|
20250115,131600,361776170,3725,3725,3725,3725,0
|
|
20250115,131500,361776170,3725,3725,3725,3725,0
|
|
20250115,131400,361776170,3725,3725,3725,3725,0
|
|
20250115,131300,361776170,3725,3725,3725,3725,0
|
|
20250115,131200,361776170,3725,3720,3725,3720,61
|
|
20250115,131100,361549245,3710,3710,3710,3710,0
|
|
20250115,131000,361549245,3710,3710,3710,3710,0
|
|
20250115,130900,361549245,3710,3710,3710,3710,0
|
|
20250115,130800,361549245,3710,3710,3710,3710,0
|
|
20250115,130700,361549245,3710,3710,3710,3710,0
|
|
20250115,130600,361549245,3710,3710,3710,3710,56
|
|
20250115,130500,361341485,3710,3710,3710,3710,31
|
|
20250115,130400,361226475,3725,3725,3725,3725,0
|
|
20250115,130300,361226475,3725,3725,3725,3725,0
|
|
20250115,130200,361226475,3725,3725,3725,3725,1
|
|
20250115,130100,361222750,3710,3710,3710,3710,0
|
|
20250115,130000,361222750,3710,3710,3710,3710,61
|
|
20250115,125900,360996440,3715,3720,3720,3715,3000
|
|
20250115,125800,349851250,3725,3725,3725,3725,0
|
|
20250115,125700,349851250,3725,3725,3725,3725,0
|
|
20250115,125600,349851250,3725,3725,3725,3725,0
|
|
20250115,125500,349851250,3725,3725,3725,3725,0
|
|
20250115,125400,349851250,3725,3725,3725,3725,0
|
|
20250115,125300,349851250,3725,3725,3725,3725,0
|
|
20250115,125200,349851250,3725,3725,3725,3725,2
|
|
20250115,125100,349843800,3725,3725,3725,3725,0
|
|
20250115,125000,349843800,3725,3725,3725,3725,8
|
|
20250115,124900,349814000,3725,3725,3725,3725,0
|
|
20250115,124800,349814000,3725,3725,3725,3725,0
|
|
20250115,124700,349814000,3725,3725,3725,3725,0
|
|
20250115,124600,349814000,3725,3730,3740,3725,503
|
|
20250115,124500,347940300,3730,3735,3735,3730,421
|
|
20250115,124400,346369460,3730,3730,3730,3730,0
|
|
20250115,124300,346369460,3730,3730,3730,3730,0
|
|
20250115,124200,346369460,3730,3730,3730,3730,0
|
|
20250115,124100,346369460,3730,3730,3730,3730,500
|
|
20250115,124000,344504460,3735,3735,3735,3735,10
|
|
20250115,123900,344467110,3735,3735,3735,3735,0
|
|
20250115,123800,344467110,3735,3735,3735,3735,0
|
|
20250115,123700,344467110,3735,3735,3735,3735,0
|
|
20250115,123600,344467110,3735,3735,3735,3735,0
|
|
20250115,123500,344467110,3735,3735,3735,3735,0
|
|
20250115,123400,344467110,3735,3735,3735,3735,0
|
|
20250115,123300,344467110,3735,3735,3735,3735,100
|
|
20250115,123200,344093610,3735,3735,3735,3735,0
|
|
20250115,123100,344093610,3735,3735,3735,3735,1
|
|
20250115,123000,344089875,3735,3735,3735,3735,0
|
|
20250115,122900,344089875,3735,3735,3735,3735,0
|
|
20250115,122800,344089875,3735,3735,3735,3735,107
|
|
20250115,122700,343690230,3735,3735,3735,3735,1
|
|
20250115,122600,343686495,3735,3735,3735,3735,0
|
|
20250115,122500,343686495,3735,3735,3735,3735,0
|
|
20250115,122400,343686495,3735,3735,3735,3735,0
|
|
20250115,122300,343686495,3735,3735,3735,3735,89
|
|
20250115,122200,343354080,3735,3735,3745,3730,604
|
|
20250115,122100,341100205,3735,3735,3735,3735,0
|
|
20250115,122000,341100205,3735,3735,3735,3735,1
|
|
20250115,121900,341096470,3735,3735,3735,3735,1
|
|
20250115,121800,341092735,3740,3740,3740,3740,0
|
|
20250115,121700,341092735,3740,3740,3740,3740,0
|
|
20250115,121600,341092735,3740,3740,3740,3740,0
|
|
20250115,121500,341092735,3740,3740,3740,3740,0
|
|
20250115,121400,341092735,3740,3740,3740,3740,1
|
|
20250115,121300,341088995,3740,3730,3740,3730,501
|
|
20250115,121200,339218275,3725,3725,3725,3725,133
|
|
20250115,121100,338722850,3730,3730,3730,3730,0
|
|
20250115,121000,338722850,3730,3730,3730,3730,0
|
|
20250115,120900,338722850,3730,3730,3730,3730,0
|
|
20250115,120800,338722850,3730,3730,3730,3730,1
|
|
20250115,120700,338719120,3730,3730,3730,3730,0
|
|
20250115,120600,338719120,3730,3730,3730,3730,0
|
|
20250115,120500,338719120,3730,3730,3730,3730,0
|
|
20250115,120400,338719120,3730,3730,3730,3730,0
|
|
20250115,120300,338719120,3730,3730,3730,3730,0
|
|
20250115,120200,338719120,3730,3730,3730,3730,0
|
|
20250115,120100,338719120,3730,3730,3730,3730,0
|
|
20250115,120000,338719120,3730,3730,3730,3730,0
|
|
20250115,115900,338719120,3730,3730,3730,3730,0
|
|
20250115,115800,338719120,3730,3730,3730,3730,0
|
|
20250115,115700,338719120,3730,3730,3730,3730,1
|
|
20250115,115600,338715390,3725,3725,3725,3725,0
|
|
20250115,115500,338715390,3725,3725,3725,3725,0
|
|
20250115,115400,338715390,3725,3725,3725,3725,0
|
|
20250115,115300,338715390,3725,3725,3725,3725,2481
|
|
20250115,115200,329473665,3720,3720,3720,3720,0
|
|
20250115,115100,329473665,3720,3720,3720,3720,0
|
|
20250115,115000,329473665,3720,3720,3720,3720,0
|
|
20250115,114900,329473665,3720,3720,3720,3720,2
|
|
20250115,114800,329466225,3715,3715,3715,3715,0
|
|
20250115,114700,329466225,3715,3715,3715,3715,0
|
|
20250115,114600,329466225,3715,3715,3715,3715,0
|
|
20250115,114500,329466225,3715,3715,3715,3715,0
|
|
20250115,114400,329466225,3715,3715,3715,3715,0
|
|
20250115,114300,329466225,3715,3715,3715,3715,0
|
|
20250115,114200,329466225,3715,3715,3715,3715,0
|
|
20250115,114100,329466225,3715,3715,3715,3715,200
|
|
20250115,114000,328723225,3710,3710,3710,3710,0
|
|
20250115,113900,328723225,3710,3710,3710,3710,0
|
|
20250115,113800,328723225,3710,3710,3710,3710,0
|
|
20250115,113700,328723225,3710,3710,3710,3710,4000
|
|
20250115,113600,313883225,3715,3710,3715,3710,786
|
|
20250115,113500,310964400,3715,3715,3715,3715,50
|
|
20250115,113400,310778650,3715,3715,3715,3715,197
|
|
20250115,113300,310046795,3715,3715,3715,3715,0
|
|
20250115,113200,310046795,3715,3715,3715,3715,1000
|
|
20250115,113100,306331795,3720,3720,3720,3720,2
|
|
20250115,113000,306324355,3715,3715,3715,3715,0
|
|
20250115,112900,306324355,3715,3715,3715,3715,0
|
|
20250115,112800,306324355,3715,3715,3715,3715,0
|
|
20250115,112700,306324355,3715,3715,3715,3715,0
|
|
20250115,112600,306324355,3715,3715,3715,3715,20
|
|
20250115,112500,306250055,3720,3715,3720,3715,501
|
|
20250115,112400,304388835,3710,3710,3710,3710,0
|
|
20250115,112300,304388835,3710,3720,3720,3710,10001
|
|
20250115,112200,267266690,3715,3715,3715,3715,0
|
|
20250115,112100,267266690,3715,3715,3715,3715,0
|
|
20250115,112000,267266690,3715,3715,3715,3715,5
|
|
20250115,111900,267248115,3720,3720,3720,3720,0
|
|
20250115,111800,267248115,3720,3720,3720,3720,0
|
|
20250115,111700,267248115,3720,3720,3720,3720,0
|
|
20250115,111600,267248115,3720,3720,3720,3720,1
|
|
20250115,111500,267244395,3720,3720,3720,3720,0
|
|
20250115,111400,267244395,3720,3720,3720,3720,0
|
|
20250115,111300,267244395,3720,3720,3720,3720,2
|
|
20250115,111200,267236955,3720,3720,3720,3720,0
|
|
20250115,111100,267236955,3720,3720,3720,3720,0
|
|
20250115,111000,267236955,3720,3720,3720,3720,1760
|
|
20250115,110900,260689755,3725,3725,3725,3725,0
|
|
20250115,110800,260689755,3725,3725,3725,3725,0
|
|
20250115,110700,260689755,3725,3725,3725,3725,0
|
|
20250115,110600,260689755,3725,3725,3725,3725,0
|
|
20250115,110500,260689755,3725,3725,3725,3725,2
|
|
20250115,110400,260682305,3720,3720,3720,3720,0
|
|
20250115,110300,260682305,3720,3725,3725,3720,355
|
|
20250115,110200,259361430,3725,3725,3725,3725,66
|
|
20250115,110100,259115580,3725,3725,3725,3725,0
|
|
20250115,110000,259115580,3725,3720,3725,3720,7
|
|
20250115,105900,259089535,3720,3720,3720,3720,4
|
|
20250115,105800,259074655,3720,3720,3720,3720,9
|
|
20250115,105700,259041175,3720,3725,3725,3720,6
|
|
20250115,105600,259018845,3720,3720,3720,3720,23
|
|
20250115,105500,258933285,3730,3725,3730,3725,67
|
|
20250115,105400,258683705,3730,3720,3730,3720,9
|
|
20250115,105300,258650215,3720,3720,3720,3720,7
|
|
20250115,105200,258624175,3720,3720,3720,3720,9
|
|
20250115,105100,258590695,3720,3720,3720,3720,4
|
|
20250115,105000,258575815,3720,3720,3720,3720,11
|
|
20250115,104900,258534895,3720,3720,3720,3720,7
|
|
20250115,104800,258508855,3720,3725,3725,3720,148
|
|
20250115,104700,257957575,3725,3725,3730,3725,20
|
|
20250115,104600,257883070,3725,3725,3725,3725,14
|
|
20250115,104500,257830920,3720,3720,3720,3720,8
|
|
20250115,104400,257801160,3720,3720,3720,3720,8
|
|
20250115,104300,257771400,3725,3720,3725,3720,107
|
|
20250115,104200,257372860,3720,3720,3720,3720,6
|
|
20250115,104100,257350540,3720,3720,3720,3720,8
|
|
20250115,104000,257320780,3720,3720,3730,3720,8
|
|
20250115,103900,257291010,3720,3715,3720,3715,10
|
|
20250115,103800,257253820,3720,3715,3720,3715,107
|
|
20250115,103700,256855810,3715,3715,3720,3710,110
|
|
20250115,103600,256446675,3715,3710,3715,3710,709
|
|
20250115,103500,253812770,3715,3715,3715,3710,230
|
|
20250115,103400,252958360,3710,3720,3720,3710,759
|
|
20250115,103300,250137185,3715,3710,3720,3710,1047
|
|
20250115,103200,246246095,3715,3710,3715,3710,1116
|
|
20250115,103100,242103875,3705,3710,3710,3705,2320
|
|
20250115,103000,233496700,3710,3710,3710,3710,6
|
|
20250115,102900,233474440,3710,3710,3710,3710,10
|
|
20250115,102800,233437340,3710,3710,3710,3710,7
|
|
20250115,102700,233411370,3710,3710,3710,3710,8
|
|
20250115,102600,233381690,3710,3720,3720,3710,66
|
|
20250115,102500,233136510,3715,3715,3715,3715,1539
|
|
20250115,102400,227419125,3715,3715,3715,3715,7
|
|
20250115,102300,227393120,3720,3720,3720,3715,159
|
|
20250115,102200,226801675,3715,3715,3715,3715,6
|
|
20250115,102100,226779385,3715,3715,3720,3715,96
|
|
20250115,102000,226422310,3720,3720,3720,3720,1895
|
|
20250115,101900,219372910,3720,3720,3720,3720,6
|
|
20250115,101800,219350590,3720,3720,3725,3720,14
|
|
20250115,101700,219298495,3725,3725,3730,3720,1980
|
|
20250115,101600,211923015,3725,3725,3730,3725,7
|
|
20250115,101500,211896935,3725,3725,3730,3725,211
|
|
20250115,101400,211109955,3725,3730,3730,3725,212
|
|
20250115,101300,210319200,3730,3735,3735,3730,3653
|
|
20250115,101200,196680955,3740,3740,3740,3740,0
|
|
20250115,101100,196680955,3740,3740,3740,3740,0
|
|
20250115,101000,196680955,3740,3740,3740,3740,221
|
|
20250115,100900,195854415,3740,3740,3740,3740,1
|
|
20250115,100800,195850675,3735,3735,3735,3735,0
|
|
20250115,100700,195850675,3735,3735,3735,3735,0
|
|
20250115,100600,195850675,3735,3740,3740,3735,205
|
|
20250115,100500,195084000,3740,3740,3740,3740,0
|
|
20250115,100400,195084000,3740,3740,3740,3740,0
|
|
20250115,100300,195084000,3740,3740,3740,3740,1
|
|
20250115,100200,195080260,3740,3740,3740,3740,230
|
|
20250115,100100,194220060,3740,3740,3740,3740,0
|
|
20250115,100000,194220060,3740,3740,3740,3740,2
|
|
20250115,095900,194212580,3740,3740,3740,3740,275
|
|
20250115,095800,193184080,3740,3740,3740,3740,2
|
|
20250115,095700,193176600,3745,3745,3745,3745,1
|
|
20250115,095600,193172855,3740,3740,3740,3740,0
|
|
20250115,095500,193172855,3740,3745,3745,3740,3
|
|
20250115,095400,193161630,3740,3740,3740,3740,0
|
|
20250115,095300,193161630,3740,3740,3740,3740,2
|
|
20250115,095200,193154150,3745,3745,3745,3745,0
|
|
20250115,095100,193154150,3745,3735,3745,3735,12623
|
|
20250115,095000,146007235,3735,3735,3735,3735,267
|
|
20250115,094900,145009990,3735,3735,3735,3730,5029
|
|
20250115,094800,126241675,3735,3740,3740,3735,1638
|
|
20250115,094700,120122240,3750,3750,3750,3750,0
|
|
20250115,094600,120122240,3750,3750,3750,3750,12
|
|
20250115,094500,120077240,3740,3740,3740,3740,135
|
|
20250115,094400,119572340,3740,3740,3740,3740,1
|
|
20250115,094300,119568600,3745,3745,3745,3745,0
|
|
20250115,094200,119568600,3745,3750,3750,3745,17
|
|
20250115,094100,119504865,3750,3750,3750,3750,2
|
|
20250115,094000,119497365,3750,3750,3750,3750,0
|
|
20250115,093900,119497365,3750,3750,3750,3750,0
|
|
20250115,093800,119497365,3750,3750,3750,3750,150
|
|
20250115,093700,118934865,3750,3750,3750,3750,0
|
|
20250115,093600,118934865,3750,3750,3750,3750,1
|
|
20250115,093500,118931115,3745,3750,3750,3745,51
|
|
20250115,093400,118740115,3750,3750,3750,3750,5
|
|
20250115,093300,118721365,3750,3740,3750,3735,7516
|
|
20250115,093200,90629850,3750,3750,3750,3750,0
|
|
20250115,093100,90629850,3750,3750,3750,3750,1
|
|
20250115,093000,90626100,3745,3755,3755,3745,533
|
|
20250115,092900,88628605,3750,3750,3750,3750,0
|
|
20250115,092800,88628605,3750,3750,3750,3750,323
|
|
20250115,092700,87417355,3750,3750,3750,3750,2918
|
|
20250115,092600,76474855,3750,3750,3755,3750,4185
|
|
20250115,092500,60781100,3750,3760,3760,3750,8670
|
|
20250115,092400,28243990,3770,3770,3770,3770,0
|
|
20250115,092300,28243990,3770,3770,3770,3770,3
|
|
20250115,092200,28232680,3770,3770,3770,3770,502
|
|
20250115,092100,26340140,3760,3760,3760,3760,1
|
|
20250115,092000,26336380,3775,3775,3775,3775,0
|
|
20250115,091900,26336380,3775,3775,3775,3775,0
|
|
20250115,091800,26336380,3775,3775,3775,3775,0
|
|
20250115,091700,26336380,3775,3775,3775,3775,0
|
|
20250115,091600,26336380,3775,3775,3775,3770,3
|
|
20250115,091500,26325060,3770,3770,3775,3760,114
|
|
20250115,091400,25896195,3760,3760,3760,3760,6412
|
|
20250115,091300,1787075,3770,3765,3770,3765,9
|
|
20250115,091200,1753185,3760,3760,3760,3760,0
|
|
20250115,091100,1753185,3760,3760,3760,3760,0
|
|
20250115,091000,1753185,3760,3760,3760,3760,101
|
|
20250115,090900,1373425,3765,3765,3765,3765,3
|
|
20250115,090800,1362130,3775,3775,3775,3775,0
|
|
20250115,090700,1362130,3775,3775,3775,3775,0
|
|
20250115,090600,1362130,3775,3775,3775,3775,1
|
|
20250115,090500,1358355,3775,3775,3775,3775,0
|
|
20250115,090400,1358355,3775,3775,3775,3775,0
|
|
20250115,090300,1358355,3775,3775,3775,3775,0
|
|
20250115,090200,1358355,3775,3775,3775,3770,302
|
|
20250115,090100,218310,3775,3775,3775,3775,26
|
|
20250115,090000,120160,3755,3755,3755,3755,32
|