587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,184300,1316708145,4255,4255,4255,4255,0
|
|
20250115,184200,1316708145,4255,4255,4255,4255,0
|
|
20250115,184100,1316708145,4255,4255,4255,4255,0
|
|
20250115,184000,1316708145,4255,4255,4255,4255,0
|
|
20250115,183900,1316708145,4255,4255,4255,4255,0
|
|
20250115,183800,1316708145,4255,4255,4255,4255,0
|
|
20250115,183700,1316708145,4255,4255,4255,4255,0
|
|
20250115,183600,1316708145,4255,4255,4255,4255,0
|
|
20250115,183500,1316708145,4255,4255,4255,4255,0
|
|
20250115,183400,1316708145,4255,4255,4255,4255,0
|
|
20250115,183300,1316708145,4255,4255,4255,4255,0
|
|
20250115,183200,1316708145,4255,4255,4255,4255,0
|
|
20250115,183100,1316708145,4255,4255,4255,4255,0
|
|
20250115,183000,1316708145,4255,4255,4255,4255,0
|
|
20250115,182900,1316708145,4255,4255,4255,4255,0
|
|
20250115,182800,1316708145,4255,4255,4255,4255,0
|
|
20250115,182700,1316708145,4255,4255,4255,4255,0
|
|
20250115,182600,1316708145,4255,4255,4255,4255,0
|
|
20250115,182500,1316708145,4255,4255,4255,4255,0
|
|
20250115,182400,1316708145,4255,4255,4255,4255,0
|
|
20250115,182300,1316708145,4255,4255,4255,4255,0
|
|
20250115,182200,1316708145,4255,4255,4255,4255,0
|
|
20250115,182100,1316708145,4255,4255,4255,4255,0
|
|
20250115,182000,1316708145,4255,4255,4255,4255,0
|
|
20250115,181900,1316708145,4255,4255,4255,4255,0
|
|
20250115,181800,1316708145,4255,4255,4255,4255,0
|
|
20250115,181700,1316708145,4255,4255,4255,4255,0
|
|
20250115,181600,1316708145,4255,4255,4255,4255,0
|
|
20250115,181500,1316708145,4255,4255,4255,4255,0
|
|
20250115,181400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,181300,1316708145,4255,4255,4255,4255,0
|
|
20250115,181200,1316708145,4255,4255,4255,4255,0
|
|
20250115,181100,1316708145,4255,4255,4255,4255,0
|
|
20250115,181000,1316708145,4255,4255,4255,4255,0
|
|
20250115,180900,1316708145,4255,4255,4255,4255,0
|
|
20250115,180800,1316708145,4255,4255,4255,4255,0
|
|
20250115,180700,1316708145,4255,4255,4255,4255,0
|
|
20250115,180600,1316708145,4255,4255,4255,4255,0
|
|
20250115,180500,1316708145,4255,4255,4255,4255,0
|
|
20250115,180400,1316708145,4255,4255,4255,4255,0
|
|
20250115,180300,1316708145,4255,4255,4255,4255,0
|
|
20250115,180200,1316708145,4255,4255,4255,4255,0
|
|
20250115,180100,1316708145,4255,4255,4255,4255,0
|
|
20250115,180000,1316708145,4255,4255,4255,4255,0
|
|
20250115,175900,1316708145,4255,4255,4255,4255,0
|
|
20250115,175800,1316708145,4255,4255,4255,4255,0
|
|
20250115,175700,1316708145,4255,4255,4255,4255,0
|
|
20250115,175600,1316708145,4255,4255,4255,4255,0
|
|
20250115,175500,1316708145,4255,4255,4255,4255,0
|
|
20250115,175400,1316708145,4255,4255,4255,4255,0
|
|
20250115,175300,1316708145,4255,4255,4255,4255,0
|
|
20250115,175200,1316708145,4255,4255,4255,4255,0
|
|
20250115,175100,1316708145,4255,4255,4255,4255,0
|
|
20250115,175000,1316708145,4255,4255,4255,4255,0
|
|
20250115,174900,1316708145,4255,4255,4255,4255,0
|
|
20250115,174800,1316708145,4255,4255,4255,4255,0
|
|
20250115,174700,1316708145,4255,4255,4255,4255,0
|
|
20250115,174600,1316708145,4255,4255,4255,4255,0
|
|
20250115,174500,1316708145,4255,4255,4255,4255,0
|
|
20250115,174400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,174300,1316708145,4255,4255,4255,4255,0
|
|
20250115,174200,1316708145,4255,4255,4255,4255,0
|
|
20250115,174100,1316708145,4255,4255,4255,4255,0
|
|
20250115,174000,1316708145,4255,4255,4255,4255,0
|
|
20250115,173900,1316708145,4255,4255,4255,4255,0
|
|
20250115,173800,1316708145,4255,4255,4255,4255,0
|
|
20250115,173700,1316708145,4255,4255,4255,4255,0
|
|
20250115,173600,1316708145,4255,4255,4255,4255,0
|
|
20250115,173500,1316708145,4255,4255,4255,4255,0
|
|
20250115,173400,1316708145,4255,4255,4255,4255,0
|
|
20250115,173300,1316708145,4255,4255,4255,4255,0
|
|
20250115,173200,1316708145,4255,4255,4255,4255,0
|
|
20250115,173100,1316708145,4255,4255,4255,4255,0
|
|
20250115,173000,1316708145,4255,4255,4255,4255,0
|
|
20250115,172900,1316708145,4255,4255,4255,4255,0
|
|
20250115,172800,1316708145,4255,4255,4255,4255,0
|
|
20250115,172700,1316708145,4255,4255,4255,4255,0
|
|
20250115,172600,1316708145,4255,4255,4255,4255,0
|
|
20250115,172500,1316708145,4255,4255,4255,4255,0
|
|
20250115,172400,1316708145,4255,4255,4255,4255,0
|
|
20250115,172300,1316708145,4255,4255,4255,4255,0
|
|
20250115,172200,1316708145,4255,4255,4255,4255,0
|
|
20250115,172100,1316708145,4255,4255,4255,4255,0
|
|
20250115,172000,1316708145,4255,4255,4255,4255,0
|
|
20250115,171900,1316708145,4255,4255,4255,4255,0
|
|
20250115,171800,1316708145,4255,4255,4255,4255,0
|
|
20250115,171700,1316708145,4255,4255,4255,4255,0
|
|
20250115,171600,1316708145,4255,4255,4255,4255,0
|
|
20250115,171500,1316708145,4255,4255,4255,4255,0
|
|
20250115,171400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,171300,1316708145,4255,4255,4255,4255,0
|
|
20250115,171200,1316708145,4255,4255,4255,4255,0
|
|
20250115,171100,1316708145,4255,4255,4255,4255,0
|
|
20250115,171000,1316708145,4255,4255,4255,4255,0
|
|
20250115,170900,1316708145,4255,4255,4255,4255,0
|
|
20250115,170800,1316708145,4255,4255,4255,4255,0
|
|
20250115,170700,1316708145,4255,4255,4255,4255,0
|
|
20250115,170600,1316708145,4255,4255,4255,4255,0
|
|
20250115,170500,1316708145,4255,4255,4255,4255,0
|
|
20250115,170400,1316708145,4255,4255,4255,4255,0
|
|
20250115,170300,1316708145,4255,4255,4255,4255,0
|
|
20250115,170200,1316708145,4255,4255,4255,4255,0
|
|
20250115,170100,1316708145,4255,4255,4255,4255,0
|
|
20250115,170000,1316708145,4255,4255,4255,4255,0
|
|
20250115,165900,1316708145,4255,4255,4255,4255,0
|
|
20250115,165800,1316708145,4255,4255,4255,4255,0
|
|
20250115,165700,1316708145,4255,4255,4255,4255,0
|
|
20250115,165600,1316708145,4255,4255,4255,4255,0
|
|
20250115,165500,1316708145,4255,4255,4255,4255,0
|
|
20250115,165400,1316708145,4255,4255,4255,4255,0
|
|
20250115,165300,1316708145,4255,4255,4255,4255,0
|
|
20250115,165200,1316708145,4255,4255,4255,4255,0
|
|
20250115,165100,1316708145,4255,4255,4255,4255,0
|
|
20250115,165000,1316708145,4255,4255,4255,4255,0
|
|
20250115,164900,1316708145,4255,4255,4255,4255,0
|
|
20250115,164800,1316708145,4255,4255,4255,4255,0
|
|
20250115,164700,1316708145,4255,4255,4255,4255,0
|
|
20250115,164600,1316708145,4255,4255,4255,4255,0
|
|
20250115,164500,1316708145,4255,4255,4255,4255,0
|
|
20250115,164400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,164300,1316708145,4255,4255,4255,4255,0
|
|
20250115,164200,1316708145,4255,4255,4255,4255,0
|
|
20250115,164100,1316708145,4255,4255,4255,4255,0
|
|
20250115,164000,1316708145,4255,4255,4255,4255,0
|
|
20250115,163900,1316708145,4255,4255,4255,4255,0
|
|
20250115,163800,1316708145,4255,4255,4255,4255,0
|
|
20250115,163700,1316708145,4255,4255,4255,4255,0
|
|
20250115,163600,1316708145,4255,4255,4255,4255,0
|
|
20250115,163500,1316708145,4255,4255,4255,4255,0
|
|
20250115,163400,1316708145,4255,4255,4255,4255,0
|
|
20250115,163300,1316708145,4255,4255,4255,4255,0
|
|
20250115,163200,1316708145,4255,4255,4255,4255,0
|
|
20250115,163100,1316708145,4255,4255,4255,4255,0
|
|
20250115,163000,1316708145,4255,4255,4255,4255,0
|
|
20250115,162900,1316708145,4255,4255,4255,4255,0
|
|
20250115,162800,1316708145,4255,4255,4255,4255,0
|
|
20250115,162700,1316708145,4255,4255,4255,4255,0
|
|
20250115,162600,1316708145,4255,4255,4255,4255,0
|
|
20250115,162500,1316708145,4255,4255,4255,4255,0
|
|
20250115,162400,1316708145,4255,4255,4255,4255,0
|
|
20250115,162300,1316708145,4255,4255,4255,4255,0
|
|
20250115,162200,1316708145,4255,4255,4255,4255,0
|
|
20250115,162100,1316708145,4255,4255,4255,4255,0
|
|
20250115,162000,1316708145,4255,4255,4255,4255,0
|
|
20250115,161900,1316708145,4255,4255,4255,4255,0
|
|
20250115,161800,1316708145,4255,4255,4255,4255,0
|
|
20250115,161700,1316708145,4255,4255,4255,4255,0
|
|
20250115,161600,1316708145,4255,4255,4255,4255,0
|
|
20250115,161500,1316708145,4255,4255,4255,4255,0
|
|
20250115,161400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,161300,1316708145,4255,4255,4255,4255,0
|
|
20250115,161200,1316708145,4255,4255,4255,4255,0
|
|
20250115,161100,1316708145,4255,4255,4255,4255,0
|
|
20250115,161000,1316708145,4255,4255,4255,4255,0
|
|
20250115,160900,1316708145,4255,4255,4255,4255,0
|
|
20250115,160800,1316708145,4255,4255,4255,4255,0
|
|
20250115,160700,1316708145,4255,4255,4255,4255,0
|
|
20250115,160600,1316708145,4255,4255,4255,4255,0
|
|
20250115,160500,1316708145,4255,4255,4255,4255,0
|
|
20250115,160400,1316708145,4255,4255,4255,4255,0
|
|
20250115,160300,1316708145,4255,4255,4255,4255,0
|
|
20250115,160200,1316708145,4255,4255,4255,4255,0
|
|
20250115,160100,1316708145,4255,4255,4255,4255,0
|
|
20250115,160000,1316708145,4255,4255,4255,4255,0
|
|
20250115,155900,1316708145,4255,4255,4255,4255,0
|
|
20250115,155800,1316708145,4255,4255,4255,4255,0
|
|
20250115,155700,1316708145,4255,4255,4255,4255,0
|
|
20250115,155600,1316708145,4255,4255,4255,4255,0
|
|
20250115,155500,1316708145,4255,4255,4255,4255,0
|
|
20250115,155400,1316708145,4255,4255,4255,4255,0
|
|
20250115,155300,1316708145,4255,4255,4255,4255,0
|
|
20250115,155200,1316708145,4255,4255,4255,4255,0
|
|
20250115,155100,1316708145,4255,4255,4255,4255,0
|
|
20250115,155000,1316708145,4255,4255,4255,4255,0
|
|
20250115,154900,1316708145,4255,4255,4255,4255,0
|
|
20250115,154800,1316708145,4255,4255,4255,4255,0
|
|
20250115,154700,1316708145,4255,4255,4255,4255,0
|
|
20250115,154600,1316708145,4255,4255,4255,4255,0
|
|
20250115,154500,1316708145,4255,4255,4255,4255,0
|
|
20250115,154400,1316708145,4255,4255,4255,4255,1309
|
|
20250115,154300,1316708145,4255,4255,4255,4255,0
|
|
20250115,154200,1316708145,4255,4255,4255,4255,0
|
|
20250115,154100,1316708145,4255,4255,4255,4255,0
|
|
20250115,154000,1316708145,4255,4255,4255,4255,0
|
|
20250115,153900,1316708145,4255,4255,4255,4255,0
|
|
20250115,153800,1316708145,4255,4255,4255,4255,0
|
|
20250115,153700,1316708145,4255,4255,4255,4255,0
|
|
20250115,153600,1316708145,4255,4255,4255,4255,0
|
|
20250115,153500,1316708145,4255,4255,4255,4255,0
|
|
20250115,153400,1316708145,4255,4255,4255,4255,0
|
|
20250115,153300,1316708145,4255,4255,4255,4255,0
|
|
20250115,153200,1316708145,4255,4255,4255,4255,0
|
|
20250115,153100,1316708145,4255,4255,4255,4255,0
|
|
20250115,153000,1316708145,4255,4255,4255,4255,1309
|
|
20250115,152900,1311138350,4255,4255,4255,4255,0
|
|
20250115,152800,1311138350,4255,4255,4255,4255,0
|
|
20250115,152700,1311138350,4255,4255,4255,4255,0
|
|
20250115,152600,1311138350,4255,4255,4255,4255,0
|
|
20250115,152500,1311138350,4255,4255,4255,4255,0
|
|
20250115,152400,1311138350,4255,4255,4255,4255,0
|
|
20250115,152300,1311138350,4255,4255,4255,4255,0
|
|
20250115,152200,1311138350,4255,4255,4255,4255,0
|
|
20250115,152100,1311138350,4255,4255,4255,4255,0
|
|
20250115,152000,1311138350,4255,4255,4255,4255,0
|
|
20250115,151900,1311138350,4255,4270,4270,4255,468
|
|
20250115,151800,1309142835,4270,4250,4270,4250,57
|
|
20250115,151700,1308899570,4275,4245,4275,4245,1332
|
|
20250115,151600,1303238180,4245,4250,4255,4245,2530
|
|
20250115,151500,1292494010,4275,4260,4280,4250,3157
|
|
20250115,151400,1279042560,4255,4260,4260,4255,1001
|
|
20250115,151300,1274778305,4265,4260,4265,4260,1005
|
|
20250115,151200,1270491985,4260,4260,4280,4260,450
|
|
20250115,151100,1268568545,4265,4270,4280,4265,1435
|
|
20250115,151000,1262441560,4280,4270,4280,4270,25
|
|
20250115,150900,1262334710,4270,4275,4280,4270,292
|
|
20250115,150800,1261085545,4280,4280,4280,4280,134
|
|
20250115,150700,1260512025,4290,4280,4290,4280,23
|
|
20250115,150600,1260413485,4275,4275,4275,4275,1
|
|
20250115,150500,1260409210,4275,4280,4280,4275,201
|
|
20250115,150400,1259549015,4280,4285,4285,4280,101
|
|
20250115,150300,1259116245,4280,4270,4280,4270,2951
|
|
20250115,150200,1246502330,4265,4260,4270,4260,440
|
|
20250115,150100,1244623720,4260,4260,4260,4260,1
|
|
20250115,150000,1244619460,4255,4265,4265,4255,532
|
|
20250115,145900,1242350490,4265,4255,4270,4255,856
|
|
20250115,145800,1238699220,4265,4255,4265,4255,1700
|
|
20250115,145700,1231450720,4265,4265,4265,4265,1
|
|
20250115,145600,1231446455,4265,4270,4270,4250,41
|
|
20250115,145500,1231271655,4250,4245,4250,4245,1252
|
|
20250115,145400,1225956745,4245,4245,4245,4245,14
|
|
20250115,145300,1225897315,4270,4270,4270,4270,66
|
|
20250115,145200,1225615495,4270,4270,4270,4270,719
|
|
20250115,145100,1222545365,4260,4265,4265,4225,25412
|
|
20250115,145000,1115112260,4270,4270,4270,4270,228
|
|
20250115,144900,1114138700,4265,4265,4265,4265,200
|
|
20250115,144800,1113285700,4265,4290,4290,4265,946
|
|
20250115,144700,1109249780,4285,4270,4285,4270,1038
|
|
20250115,144600,1104816850,4265,4265,4265,4265,831
|
|
20250115,144500,1101272635,4265,4265,4265,4265,13
|
|
20250115,144400,1101217190,4270,4275,4275,4270,433
|
|
20250115,144300,1099367045,4270,4270,4270,4270,21
|
|
20250115,144200,1099277375,4270,4270,4275,4270,309
|
|
20250115,144100,1097957690,4275,4270,4275,4270,107
|
|
20250115,144000,1097500795,4265,4270,4270,4265,419
|
|
20250115,143900,1095711670,4270,4280,4280,4270,4662
|
|
20250115,143800,1075781165,4280,4275,4285,4275,794
|
|
20250115,143700,1072385220,4275,4275,4275,4275,13
|
|
20250115,143600,1072329645,4280,4280,4280,4280,0
|
|
20250115,143500,1072329645,4280,4275,4280,4275,345
|
|
20250115,143400,1070853855,4280,4280,4280,4280,1050
|
|
20250115,143300,1066359855,4285,4285,4285,4285,143
|
|
20250115,143200,1065747100,4280,4280,4280,4280,0
|
|
20250115,143100,1065747100,4280,4280,4280,4280,11
|
|
20250115,143000,1065700020,4295,4290,4295,4285,1184
|
|
20250115,142900,1060615945,4285,4285,4285,4285,0
|
|
20250115,142800,1060615945,4285,4290,4290,4285,210
|
|
20250115,142700,1059715795,4290,4285,4290,4285,159
|
|
20250115,142600,1059033745,4290,4290,4290,4290,0
|
|
20250115,142500,1059033745,4290,4290,4290,4290,0
|
|
20250115,142400,1059033745,4290,4285,4295,4285,298
|
|
20250115,142300,1057755330,4295,4295,4295,4295,0
|
|
20250115,142200,1057755330,4295,4290,4295,4290,57
|
|
20250115,142100,1057510750,4295,4290,4300,4290,4890
|
|
20250115,142000,1036484880,4290,4290,4290,4290,1
|
|
20250115,141900,1036480590,4300,4290,4300,4290,1081
|
|
20250115,141800,1031832410,4295,4295,4295,4295,190
|
|
20250115,141700,1031016360,4300,4300,4300,4300,0
|
|
20250115,141600,1031016360,4300,4290,4300,4290,1992
|
|
20250115,141500,1022457230,4290,4285,4290,4285,239
|
|
20250115,141400,1021432020,4285,4285,4285,4285,0
|
|
20250115,141300,1021432020,4285,4290,4295,4285,178
|
|
20250115,141200,1020668455,4285,4285,4285,4285,0
|
|
20250115,141100,1020668455,4285,4285,4285,4285,12
|
|
20250115,141000,1020617035,4285,4280,4285,4280,546
|
|
20250115,140900,1018279975,4280,4285,4285,4280,389
|
|
20250115,140800,1016613910,4290,4290,4290,4290,196
|
|
20250115,140700,1015773070,4290,4285,4290,4285,4
|
|
20250115,140600,1015755915,4285,4285,4285,4285,14
|
|
20250115,140500,1015695925,4290,4295,4295,4290,301
|
|
20250115,140400,1014403135,4280,4280,4280,4280,0
|
|
20250115,140300,1014403135,4280,4280,4280,4280,12
|
|
20250115,140200,1014351775,4285,4285,4285,4285,167
|
|
20250115,140100,1013636180,4280,4280,4295,4280,92
|
|
20250115,140000,1013242120,4280,4290,4295,4280,2239
|
|
20250115,135900,1003629115,4280,4280,4290,4280,146
|
|
20250115,135800,1003004150,4275,4280,4280,4275,991
|
|
20250115,135700,998767440,4280,4285,4285,4280,706
|
|
20250115,135600,995744730,4290,4290,4290,4285,706
|
|
20250115,135500,992717030,4290,4280,4290,4280,2112
|
|
20250115,135400,983676670,4290,4285,4290,4280,401
|
|
20250115,135300,981959160,4285,4285,4285,4285,100
|
|
20250115,135200,981530660,4280,4285,4285,4280,1203
|
|
20250115,135100,976380805,4295,4295,4295,4295,0
|
|
20250115,135000,976380805,4295,4285,4295,4285,719
|
|
20250115,134900,973297890,4280,4285,4285,4280,113
|
|
20250115,134800,972813750,4280,4280,4280,4280,1954
|
|
20250115,134700,964450630,4285,4280,4285,4280,153
|
|
20250115,134600,963795085,4285,4285,4285,4285,3
|
|
20250115,134500,963782230,4285,4285,4285,4285,392
|
|
20250115,134400,962102510,4280,4285,4285,4280,141
|
|
20250115,134300,961498380,4280,4285,4285,4280,1572
|
|
20250115,134200,954769965,4285,4280,4285,4280,181
|
|
20250115,134100,953994445,4285,4285,4285,4285,403
|
|
20250115,134000,952267590,4280,4280,4280,4280,1
|
|
20250115,133900,952263310,4285,4285,4290,4285,365
|
|
20250115,133800,950698385,4285,4285,4285,4285,139
|
|
20250115,133700,950102770,4285,4285,4285,4285,49
|
|
20250115,133600,949892805,4285,4285,4285,4285,26
|
|
20250115,133500,949781395,4290,4290,4290,4290,148
|
|
20250115,133400,949146475,4295,4290,4295,4290,114
|
|
20250115,133300,948656915,4295,4300,4300,4295,307
|
|
20250115,133200,947338300,4295,4295,4295,4295,223
|
|
20250115,133100,946380515,4300,4300,4300,4300,154
|
|
20250115,133000,945718315,4300,4300,4300,4295,504
|
|
20250115,132900,943553220,4305,4305,4305,4305,303
|
|
20250115,132800,942248805,4305,4305,4305,4295,10461
|
|
20250115,132700,897277795,4310,4305,4310,4305,628
|
|
20250115,132600,894573755,4305,4295,4305,4295,4103
|
|
20250115,132500,876929420,4295,4295,4300,4295,346
|
|
20250115,132400,875442670,4295,4295,4295,4295,942
|
|
20250115,132300,871396780,4295,4285,4295,4285,754
|
|
20250115,132200,868163090,4285,4285,4285,4285,30
|
|
20250115,132100,868034540,4285,4285,4285,4285,129
|
|
20250115,132000,867481775,4285,4285,4285,4285,1
|
|
20250115,131900,867477490,4290,4285,4290,4285,313
|
|
20250115,131800,866135380,4285,4285,4285,4285,305
|
|
20250115,131700,864828455,4285,4290,4290,4285,43
|
|
20250115,131600,864644050,4290,4290,4290,4290,184
|
|
20250115,131500,863854690,4285,4285,4285,4285,248
|
|
20250115,131400,862792010,4290,4290,4290,4290,147
|
|
20250115,131300,862161380,4295,4290,4295,4290,100
|
|
20250115,131200,861731885,4295,4290,4295,4290,223
|
|
20250115,131100,860774660,4285,4290,4290,4285,186
|
|
20250115,131000,859976770,4285,4290,4290,4285,23
|
|
20250115,130900,859878200,4290,4290,4295,4285,3799
|
|
20250115,130800,843574620,4290,4290,4290,4290,144
|
|
20250115,130700,842956860,4290,4285,4290,4285,37
|
|
20250115,130600,842798190,4290,4290,4290,4285,52
|
|
20250115,130500,842575115,4290,4290,4290,4290,209
|
|
20250115,130400,841678505,4290,4285,4290,4285,2045
|
|
20250115,130300,832915180,4285,4285,4285,4280,31
|
|
20250115,130200,832782350,4285,4285,4285,4280,213
|
|
20250115,130100,831869710,4290,4285,4290,4285,203
|
|
20250115,130000,830999840,4285,4285,4285,4280,1149
|
|
20250115,125900,826076385,4280,4285,4285,4280,176
|
|
20250115,125800,825322810,4285,4285,4285,4285,0
|
|
20250115,125700,825322810,4285,4285,4285,4285,1
|
|
20250115,125600,825318525,4275,4275,4275,4275,0
|
|
20250115,125500,825318525,4275,4285,4285,4275,1525
|
|
20250115,125400,818792275,4285,4285,4285,4285,486
|
|
20250115,125300,816709765,4275,4275,4285,4275,1913
|
|
20250115,125200,808520475,4275,4275,4275,4275,486
|
|
20250115,125100,806442825,4280,4275,4280,4275,639
|
|
20250115,125000,803707990,4280,4280,4280,4280,204
|
|
20250115,124900,802834870,4275,4275,4275,4275,1859
|
|
20250115,124800,794887645,4270,4270,4275,4270,526
|
|
20250115,124700,792640605,4270,4270,4270,4270,52
|
|
20250115,124600,792418565,4270,4270,4270,4270,64
|
|
20250115,124500,792145285,4275,4270,4275,4270,316
|
|
20250115,124400,790795385,4275,4275,4275,4275,0
|
|
20250115,124300,790795385,4275,4270,4275,4270,194
|
|
20250115,124200,789966095,4275,4270,4275,4270,1135
|
|
20250115,124100,785114645,4265,4270,4270,4265,1841
|
|
20250115,124000,777262575,4270,4265,4270,4265,435
|
|
20250115,123900,775405180,4270,4270,4270,4270,8
|
|
20250115,123800,775371020,4265,4265,4265,4265,0
|
|
20250115,123700,775371020,4265,4270,4270,4265,177
|
|
20250115,123600,774615295,4270,4270,4270,4270,16
|
|
20250115,123500,774546975,4270,4270,4270,4270,62
|
|
20250115,123400,774282235,4275,4270,4275,4270,168
|
|
20250115,123300,773564095,4270,4275,4275,4270,15
|
|
20250115,123200,773499995,4270,4270,4270,4270,0
|
|
20250115,123100,773499995,4270,4275,4275,4270,172
|
|
20250115,123000,772764745,4275,4275,4275,4275,0
|
|
20250115,122900,772764745,4275,4275,4280,4270,504
|
|
20250115,122800,770610225,4280,4275,4280,4275,30
|
|
20250115,122700,770481925,4275,4275,4275,4275,736
|
|
20250115,122600,767335525,4285,4280,4285,4280,270
|
|
20250115,122500,766179760,4280,4285,4285,4280,11
|
|
20250115,122400,766132630,4280,4285,4285,4280,252
|
|
20250115,122300,765053065,4280,4275,4280,4275,2409
|
|
20250115,122200,754749405,4275,4270,4275,4265,897
|
|
20250115,122100,750919165,4270,4270,4275,4270,340
|
|
20250115,122000,749466365,4265,4275,4275,4265,1453
|
|
20250115,121900,743254820,4270,4265,4270,4260,1032
|
|
20250115,121800,738850490,4260,4260,4265,4260,49
|
|
20250115,121700,738641685,4260,4260,4260,4260,21
|
|
20250115,121600,738552225,4260,4260,4260,4260,67
|
|
20250115,121500,738266805,4260,4260,4260,4260,23
|
|
20250115,121400,738168825,4265,4260,4265,4260,431
|
|
20250115,121300,736331760,4260,4265,4265,4260,261
|
|
20250115,121200,735218660,4265,4265,4270,4265,179
|
|
20250115,121100,734454630,4265,4265,4265,4265,12
|
|
20250115,121000,734403450,4265,4265,4265,4265,33
|
|
20250115,120900,734262705,4270,4270,4270,4270,200
|
|
20250115,120800,733408705,4265,4270,4270,4265,226
|
|
20250115,120700,732443740,4270,4270,4270,4270,8
|
|
20250115,120600,732409580,4265,4265,4265,4265,13
|
|
20250115,120500,732354135,4275,4275,4275,4275,6
|
|
20250115,120400,732328485,4280,4280,4280,4280,1000
|
|
20250115,120300,728048485,4280,4260,4280,4260,2349
|
|
20250115,120200,717995545,4260,4260,4260,4260,0
|
|
20250115,120100,717995545,4260,4270,4270,4260,13
|
|
20250115,120000,717940155,4260,4260,4285,4260,7044
|
|
20250115,115900,687821620,4265,4265,4265,4265,75
|
|
20250115,115800,687501745,4265,4265,4265,4265,128
|
|
20250115,115700,686955825,4260,4270,4280,4260,2354
|
|
20250115,115600,676886065,4260,4265,4265,4260,200
|
|
20250115,115500,676033165,4260,4260,4260,4260,12
|
|
20250115,115400,675982045,4260,4265,4280,4260,3336
|
|
20250115,115300,661729475,4260,4260,4260,4260,2
|
|
20250115,115200,661720955,4260,4260,4270,4260,366
|
|
20250115,115100,660160895,4270,4270,4270,4270,0
|
|
20250115,115000,660160895,4270,4270,4270,4270,0
|
|
20250115,114900,660160895,4270,4270,4270,4260,15
|
|
20250115,114800,660096975,4270,4270,4270,4270,1
|
|
20250115,114700,660092705,4270,4255,4270,4255,13
|
|
20250115,114600,660037375,4255,4255,4255,4255,154
|
|
20250115,114500,659382105,4255,4255,4255,4255,377
|
|
20250115,114400,657777970,4260,4265,4265,4260,338
|
|
20250115,114300,656337710,4265,4265,4265,4265,56
|
|
20250115,114200,656098870,4260,4260,4260,4260,15
|
|
20250115,114100,656034970,4260,4265,4265,4260,361
|
|
20250115,114000,654496170,4265,4265,4270,4265,768
|
|
20250115,113900,651220640,4265,4265,4265,4265,22
|
|
20250115,113800,651126810,4270,4270,4270,4270,140
|
|
20250115,113700,650529010,4265,4265,4265,4265,16
|
|
20250115,113600,650460770,4265,4265,4265,4265,134
|
|
20250115,113500,649889260,4265,4265,4270,4265,580
|
|
20250115,113400,647412715,4270,4270,4270,4270,441
|
|
20250115,113300,645529645,4270,4270,4270,4270,248
|
|
20250115,113200,644470685,4275,4270,4275,4270,138
|
|
20250115,113100,643880760,4270,4275,4275,4270,17
|
|
20250115,113000,643808160,4280,4280,4280,4280,1
|
|
20250115,112900,643803880,4270,4270,4270,4270,30
|
|
20250115,112800,643675780,4270,4270,4270,4270,2421
|
|
20250115,112700,633338110,4270,4270,4270,4270,0
|
|
20250115,112600,633338110,4270,4280,4280,4270,5659
|
|
20250115,112500,609163905,4275,4280,4280,4275,5
|
|
20250115,112400,609142510,4280,4280,4280,4280,0
|
|
20250115,112300,609142510,4280,4275,4280,4275,812
|
|
20250115,112200,605667210,4275,4275,4275,4275,25
|
|
20250115,112100,605560335,4275,4285,4285,4270,131
|
|
20250115,112000,605000295,4270,4270,4275,4270,816
|
|
20250115,111900,601515805,4270,4285,4285,4270,175
|
|
20250115,111800,600766745,4275,4275,4280,4275,199
|
|
20250115,111700,599915120,4280,4280,4280,4280,401
|
|
20250115,111600,598198840,4280,4275,4280,4275,1181
|
|
20250115,111500,593149285,4280,4275,4280,4275,203
|
|
20250115,111400,592280510,4275,4275,4275,4275,793
|
|
20250115,111300,588890435,4275,4270,4275,4270,11
|
|
20250115,111200,588843460,4265,4270,4270,4265,124
|
|
20250115,111100,588314230,4275,4275,4275,4275,30
|
|
20250115,111000,588185980,4275,4275,4275,4275,113
|
|
20250115,110900,587702905,4275,4280,4280,4275,50
|
|
20250115,110800,587489085,4280,4280,4280,4280,0
|
|
20250115,110700,587489085,4280,4280,4280,4280,263
|
|
20250115,110600,586363445,4280,4280,4280,4280,6
|
|
20250115,110500,586337765,4280,4280,4280,4280,158
|
|
20250115,110400,585661525,4280,4280,4280,4280,260
|
|
20250115,110300,584548725,4285,4260,4285,4260,2258
|
|
20250115,110200,574886870,4270,4265,4270,4265,213
|
|
20250115,110100,573977425,4255,4255,4255,4255,2
|
|
20250115,110000,573968915,4255,4245,4275,4245,2017
|
|
20250115,105900,565359740,4245,4245,4260,4245,1663
|
|
20250115,105800,558277010,4240,4235,4255,4235,715
|
|
20250115,105700,555236435,4235,4235,4235,4235,2461
|
|
20250115,105600,544814100,4235,4230,4235,4230,40
|
|
20250115,105500,544644760,4230,4230,4230,4230,13
|
|
20250115,105400,544589770,4225,4245,4250,4225,14302
|
|
20250115,105300,483998430,4245,4240,4245,4240,22
|
|
20250115,105200,483905045,4240,4240,4240,4240,4
|
|
20250115,105100,483888085,4240,4240,4250,4240,159
|
|
20250115,105000,483213875,4240,4235,4240,4235,4
|
|
20250115,104900,483196920,4235,4240,4240,4235,1504
|
|
20250115,104800,476820910,4240,4245,4245,4240,504
|
|
20250115,104700,474681445,4245,4240,4245,4240,54
|
|
20250115,104600,474452230,4240,4240,4240,4240,4
|
|
20250115,104500,474435270,4245,4245,4245,4245,264
|
|
20250115,104400,473314590,4245,4245,4245,4240,154
|
|
20250115,104300,472660880,4245,4240,4245,4240,126
|
|
20250115,104200,472126075,4235,4240,4240,4235,164
|
|
20250115,104100,471430735,4235,4235,4235,4235,125
|
|
20250115,104000,470901360,4235,4250,4250,4235,3876
|
|
20250115,103900,454428470,4250,4250,4255,4250,280
|
|
20250115,103800,453237635,4250,4250,4250,4250,1848
|
|
20250115,103700,445383635,4250,4250,4250,4250,5
|
|
20250115,103600,445362385,4255,4250,4255,4250,423
|
|
20250115,103500,443564575,4250,4250,4250,4250,254
|
|
20250115,103400,442485075,4250,4250,4250,4250,611
|
|
20250115,103300,439888325,4250,4250,4250,4250,4
|
|
20250115,103200,439871325,4255,4260,4260,4255,200
|
|
20250115,103100,439019655,4260,4260,4260,4260,6
|
|
20250115,103000,438994095,4255,4255,4255,4255,3
|
|
20250115,102900,438981330,4255,4260,4270,4255,500
|
|
20250115,102800,436846450,4260,4260,4260,4250,309
|
|
20250115,102700,435531150,4250,4250,4260,4250,6
|
|
20250115,102600,435505640,4250,4250,4250,4250,9
|
|
20250115,102500,435467390,4250,4260,4270,4250,511
|
|
20250115,102400,433287015,4260,4250,4260,4250,1172
|
|
20250115,102300,428303420,4235,4235,4250,4235,2020
|
|
20250115,102200,419734660,4235,4215,4235,4215,1326
|
|
20250115,102100,414127635,4230,4215,4235,4215,13
|
|
20250115,102000,414072730,4215,4220,4220,4215,1515
|
|
20250115,101900,407679500,4220,4220,4235,4220,22
|
|
20250115,101800,407586525,4220,4220,4220,4220,4
|
|
20250115,101700,407569645,4220,4215,4245,4215,3372
|
|
20250115,101600,393297740,4215,4225,4230,4215,1335
|
|
20250115,101500,387658495,4225,4230,4230,4225,285
|
|
20250115,101400,386452970,4225,4240,4240,4225,9
|
|
20250115,101300,386414840,4240,4235,4240,4235,351
|
|
20250115,101200,384928200,4235,4230,4235,4230,620
|
|
20250115,101100,382303680,4230,4235,4235,4225,1497
|
|
20250115,101000,375964045,4235,4225,4235,4225,66
|
|
20250115,100900,375685185,4235,4235,4235,4225,69
|
|
20250115,100800,375393570,4225,4235,4235,4225,192
|
|
20250115,100700,374582210,4235,4225,4235,4225,85
|
|
20250115,100600,374222925,4225,4225,4230,4225,91
|
|
20250115,100500,373838440,4230,4230,4230,4230,98
|
|
20250115,100400,373423900,4230,4230,4235,4230,56
|
|
20250115,100300,373187015,4230,4230,4230,4230,35
|
|
20250115,100200,373038965,4230,4235,4235,4230,424
|
|
20250115,100100,371245395,4235,4235,4235,4235,1019
|
|
20250115,100000,366929930,4235,4245,4245,4235,15
|
|
20250115,095900,366866395,4245,4235,4245,4235,11
|
|
20250115,095800,366819800,4235,4235,4245,4235,35
|
|
20250115,095700,366671335,4235,4235,4235,4235,590
|
|
20250115,095600,364172685,4235,4235,4235,4235,40
|
|
20250115,095500,364003285,4235,4235,4235,4235,20
|
|
20250115,095400,363918585,4235,4235,4235,4235,3
|
|
20250115,095300,363905880,4255,4255,4255,4255,0
|
|
20250115,095200,363905880,4255,4255,4255,4255,0
|
|
20250115,095100,363905880,4255,4230,4255,4230,869
|
|
20250115,095000,360224120,4230,4250,4250,4230,269
|
|
20250115,094900,359083890,4250,4260,4260,4215,6059
|
|
20250115,094800,333462435,4260,4260,4260,4260,10
|
|
20250115,094700,333419835,4270,4270,4270,4270,50
|
|
20250115,094600,333206335,4260,4260,4260,4260,38
|
|
20250115,094500,333044455,4260,4270,4270,4260,32
|
|
20250115,094400,332908065,4260,4260,4260,4260,7
|
|
20250115,094300,332878245,4275,4270,4285,4270,7285
|
|
20250115,094200,301750870,4270,4265,4270,4265,108
|
|
20250115,094100,301290245,4255,4265,4265,4255,1047
|
|
20250115,094000,296830070,4265,4260,4265,4260,95
|
|
20250115,093900,296425365,4255,4255,4255,4255,224
|
|
20250115,093800,295472245,4250,4250,4250,4250,2
|
|
20250115,093700,295463745,4250,4250,4250,4245,201
|
|
20250115,093600,294609730,4250,4245,4250,4240,559
|
|
20250115,093500,292238940,4250,4245,4250,4245,895
|
|
20250115,093400,288439655,4250,4250,4250,4250,24
|
|
20250115,093300,288337655,4245,4245,4245,4245,0
|
|
20250115,093200,288337655,4245,4245,4245,4245,406
|
|
20250115,093100,286614185,4245,4250,4250,4245,52
|
|
20250115,093000,286393195,4250,4250,4250,4250,15
|
|
20250115,092900,286329445,4250,4250,4250,4250,1
|
|
20250115,092800,286325195,4250,4245,4250,4240,552
|
|
20250115,092700,283984055,4250,4250,4250,4250,0
|
|
20250115,092600,283984055,4250,4250,4250,4250,1
|
|
20250115,092500,283979805,4245,4245,4245,4245,1
|
|
20250115,092400,283975560,4250,4250,4250,4235,1375
|
|
20250115,092300,278143425,4250,4255,4255,4250,5
|
|
20250115,092200,278122155,4255,4250,4255,4250,137
|
|
20250115,092100,277539570,4255,4260,4260,4255,60
|
|
20250115,092000,277284260,4255,4265,4265,4255,102
|
|
20250115,091900,276849600,4270,4270,4275,4270,999
|
|
20250115,091800,272583390,4270,4275,4275,4270,104
|
|
20250115,091700,272139290,4275,4280,4285,4275,2327
|
|
20250115,091600,262186315,4285,4285,4285,4285,327
|
|
20250115,091500,260785120,4285,4285,4285,4280,2171
|
|
20250115,091400,251482885,4290,4325,4325,4290,13416
|
|
20250115,091300,193612495,4315,4315,4330,4315,623
|
|
20250115,091200,190921435,4315,4285,4330,4280,19506
|
|
20250115,091100,106802055,4275,4265,4285,4265,13203
|
|
20250115,091000,50411750,4250,4250,4270,4250,3428
|
|
20250115,090900,35801190,4250,4245,4250,4245,773
|
|
20250115,090800,32518165,4245,4240,4245,4240,160
|
|
20250115,090700,31839060,4265,4265,4265,4265,3079
|
|
20250115,090600,18707125,4265,4250,4265,4235,757
|
|
20250115,090500,15485250,4260,4260,4260,4260,162
|
|
20250115,090400,14795130,4250,4250,4250,4250,1023
|
|
20250115,090300,10447380,4250,4260,4260,4230,46
|
|
20250115,090200,10251940,4260,4260,4260,4225,125
|
|
20250115,090100,9723505,4215,4225,4225,4215,557
|
|
20250115,090000,7371720,4230,4265,4265,4230,1734
|