542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185900,467341385,1665,1665,1665,1665,878
|
|
20250102,185800,467341385,1665,1665,1665,1665,0
|
|
20250102,185700,467341385,1665,1665,1665,1665,0
|
|
20250102,185600,467341385,1665,1665,1665,1665,0
|
|
20250102,185500,467341385,1665,1665,1665,1665,0
|
|
20250102,185400,467341385,1665,1665,1665,1665,0
|
|
20250102,185300,467341385,1665,1665,1665,1665,0
|
|
20250102,185200,467341385,1665,1665,1665,1665,0
|
|
20250102,185100,467341385,1665,1665,1665,1665,0
|
|
20250102,185000,467341385,1665,1665,1665,1665,0
|
|
20250102,184900,467341385,1665,1665,1665,1665,0
|
|
20250102,184800,467341385,1665,1665,1665,1665,0
|
|
20250102,184700,467341385,1665,1665,1665,1665,0
|
|
20250102,184600,467341385,1665,1665,1665,1665,0
|
|
20250102,184500,467341385,1665,1665,1665,1665,0
|
|
20250102,184400,467341385,1665,1665,1665,1665,0
|
|
20250102,184300,467341385,1665,1665,1665,1665,0
|
|
20250102,184200,467341385,1665,1665,1665,1665,0
|
|
20250102,184100,467341385,1665,1665,1665,1665,0
|
|
20250102,184000,467341385,1665,1665,1665,1665,0
|
|
20250102,183900,467341385,1665,1665,1665,1665,0
|
|
20250102,183800,467341385,1665,1665,1665,1665,0
|
|
20250102,183700,467341385,1665,1665,1665,1665,0
|
|
20250102,183600,467341385,1665,1665,1665,1665,0
|
|
20250102,183500,467341385,1665,1665,1665,1665,0
|
|
20250102,183400,467341385,1665,1665,1665,1665,0
|
|
20250102,183300,467341385,1665,1665,1665,1665,0
|
|
20250102,183200,467341385,1665,1665,1665,1665,0
|
|
20250102,183100,467341385,1665,1665,1665,1665,0
|
|
20250102,183000,467341385,1665,1665,1665,1665,0
|
|
20250102,182900,467341385,1665,1665,1665,1665,878
|
|
20250102,182800,467341385,1665,1665,1665,1665,0
|
|
20250102,182700,467341385,1665,1665,1665,1665,0
|
|
20250102,182600,467341385,1665,1665,1665,1665,0
|
|
20250102,182500,467341385,1665,1665,1665,1665,0
|
|
20250102,182400,467341385,1665,1665,1665,1665,0
|
|
20250102,182300,467341385,1665,1665,1665,1665,0
|
|
20250102,182200,467341385,1665,1665,1665,1665,0
|
|
20250102,182100,467341385,1665,1665,1665,1665,0
|
|
20250102,182000,467341385,1665,1665,1665,1665,0
|
|
20250102,181900,467341385,1665,1665,1665,1665,0
|
|
20250102,181800,467341385,1665,1665,1665,1665,0
|
|
20250102,181700,467341385,1665,1665,1665,1665,0
|
|
20250102,181600,467341385,1665,1665,1665,1665,0
|
|
20250102,181500,467341385,1665,1665,1665,1665,0
|
|
20250102,181400,467341385,1665,1665,1665,1665,0
|
|
20250102,181300,467341385,1665,1665,1665,1665,0
|
|
20250102,181200,467341385,1665,1665,1665,1665,0
|
|
20250102,181100,467341385,1665,1665,1665,1665,0
|
|
20250102,181000,467341385,1665,1665,1665,1665,0
|
|
20250102,180900,467341385,1665,1665,1665,1665,0
|
|
20250102,180800,467341385,1665,1665,1665,1665,0
|
|
20250102,180700,467341385,1665,1665,1665,1665,0
|
|
20250102,180600,467341385,1665,1665,1665,1665,0
|
|
20250102,180500,467341385,1665,1665,1665,1665,0
|
|
20250102,180400,467341385,1665,1665,1665,1665,0
|
|
20250102,180300,467341385,1665,1665,1665,1665,0
|
|
20250102,180200,467341385,1665,1665,1665,1665,0
|
|
20250102,180100,467341385,1665,1665,1665,1665,0
|
|
20250102,180000,467341385,1665,1665,1665,1665,0
|
|
20250102,175900,467341385,1665,1665,1665,1665,878
|
|
20250102,175800,467341385,1665,1665,1665,1665,0
|
|
20250102,175700,467341385,1665,1665,1665,1665,0
|
|
20250102,175600,467341385,1665,1665,1665,1665,0
|
|
20250102,175500,467341385,1665,1665,1665,1665,0
|
|
20250102,175400,467341385,1665,1665,1665,1665,0
|
|
20250102,175300,467341385,1665,1665,1665,1665,0
|
|
20250102,175200,467341385,1665,1665,1665,1665,0
|
|
20250102,175100,467341385,1665,1665,1665,1665,0
|
|
20250102,175000,467341385,1665,1665,1665,1665,0
|
|
20250102,174900,467341385,1665,1665,1665,1665,0
|
|
20250102,174800,467341385,1665,1665,1665,1665,0
|
|
20250102,174700,467341385,1665,1665,1665,1665,0
|
|
20250102,174600,467341385,1665,1665,1665,1665,0
|
|
20250102,174500,467341385,1665,1665,1665,1665,0
|
|
20250102,174400,467341385,1665,1665,1665,1665,0
|
|
20250102,174300,467341385,1665,1665,1665,1665,0
|
|
20250102,174200,467341385,1665,1665,1665,1665,0
|
|
20250102,174100,467341385,1665,1665,1665,1665,0
|
|
20250102,174000,467341385,1665,1665,1665,1665,0
|
|
20250102,173900,467341385,1665,1665,1665,1665,0
|
|
20250102,173800,467341385,1665,1665,1665,1665,0
|
|
20250102,173700,467341385,1665,1665,1665,1665,0
|
|
20250102,173600,467341385,1665,1665,1665,1665,0
|
|
20250102,173500,467341385,1665,1665,1665,1665,0
|
|
20250102,173400,467341385,1665,1665,1665,1665,0
|
|
20250102,173300,467341385,1665,1665,1665,1665,0
|
|
20250102,173200,467341385,1665,1665,1665,1665,0
|
|
20250102,173100,467341385,1665,1665,1665,1665,0
|
|
20250102,173000,467341385,1665,1665,1665,1665,0
|
|
20250102,172900,467341385,1665,1665,1665,1665,878
|
|
20250102,172800,467341385,1665,1665,1665,1665,0
|
|
20250102,172700,467341385,1665,1665,1665,1665,0
|
|
20250102,172600,467341385,1665,1665,1665,1665,0
|
|
20250102,172500,467341385,1665,1665,1665,1665,0
|
|
20250102,172400,467341385,1665,1665,1665,1665,0
|
|
20250102,172300,467341385,1665,1665,1665,1665,0
|
|
20250102,172200,467341385,1665,1665,1665,1665,0
|
|
20250102,172100,467341385,1665,1665,1665,1665,0
|
|
20250102,172000,467341385,1665,1665,1665,1665,0
|
|
20250102,171900,467341385,1665,1665,1665,1665,0
|
|
20250102,171800,467341385,1665,1665,1665,1665,0
|
|
20250102,171700,467341385,1665,1665,1665,1665,0
|
|
20250102,171600,467341385,1665,1665,1665,1665,0
|
|
20250102,171500,467341385,1665,1665,1665,1665,0
|
|
20250102,171400,467341385,1665,1665,1665,1665,0
|
|
20250102,171300,467341385,1665,1665,1665,1665,0
|
|
20250102,171200,467341385,1665,1665,1665,1665,0
|
|
20250102,171100,467341385,1665,1665,1665,1665,0
|
|
20250102,171000,467341385,1665,1665,1665,1665,0
|
|
20250102,170900,467341385,1665,1665,1665,1665,0
|
|
20250102,170800,467341385,1665,1665,1665,1665,0
|
|
20250102,170700,467341385,1665,1665,1665,1665,0
|
|
20250102,170600,467341385,1665,1665,1665,1665,0
|
|
20250102,170500,467341385,1665,1665,1665,1665,0
|
|
20250102,170400,467341385,1665,1665,1665,1665,0
|
|
20250102,170300,467341385,1665,1665,1665,1665,0
|
|
20250102,170200,467341385,1665,1665,1665,1665,0
|
|
20250102,170100,467341385,1665,1665,1665,1665,0
|
|
20250102,170000,467341385,1665,1665,1665,1665,0
|
|
20250102,165900,467341385,1665,1665,1665,1665,878
|
|
20250102,165800,467341385,1665,1665,1665,1665,0
|
|
20250102,165700,467341385,1665,1665,1665,1665,0
|
|
20250102,165600,467341385,1665,1665,1665,1665,0
|
|
20250102,165500,467341385,1665,1665,1665,1665,0
|
|
20250102,165400,467341385,1665,1665,1665,1665,0
|
|
20250102,165300,467341385,1665,1665,1665,1665,0
|
|
20250102,165200,467341385,1665,1665,1665,1665,0
|
|
20250102,165100,467341385,1665,1665,1665,1665,0
|
|
20250102,165000,467341385,1665,1665,1665,1665,0
|
|
20250102,164900,467341385,1665,1665,1665,1665,0
|
|
20250102,164800,467341385,1665,1665,1665,1665,0
|
|
20250102,164700,467341385,1665,1665,1665,1665,0
|
|
20250102,164600,467341385,1665,1665,1665,1665,0
|
|
20250102,164500,467341385,1665,1665,1665,1665,0
|
|
20250102,164400,467341385,1665,1665,1665,1665,0
|
|
20250102,164300,467341385,1665,1665,1665,1665,0
|
|
20250102,164200,467341385,1665,1665,1665,1665,0
|
|
20250102,164100,467341385,1665,1665,1665,1665,0
|
|
20250102,164000,467341385,1665,1665,1665,1665,0
|
|
20250102,163900,467341385,1665,1665,1665,1665,0
|
|
20250102,163800,467341385,1665,1665,1665,1665,0
|
|
20250102,163700,467341385,1665,1665,1665,1665,0
|
|
20250102,163600,467341385,1665,1665,1665,1665,0
|
|
20250102,163500,467341385,1665,1665,1665,1665,0
|
|
20250102,163400,467341385,1665,1665,1665,1665,0
|
|
20250102,163300,467341385,1665,1665,1665,1665,0
|
|
20250102,163200,467341385,1665,1665,1665,1665,0
|
|
20250102,163100,467341385,1665,1665,1665,1665,0
|
|
20250102,163000,467341385,1665,1665,1665,1665,0
|
|
20250102,162900,467341385,1665,1665,1665,1665,878
|
|
20250102,162800,467341385,1665,1665,1665,1665,0
|
|
20250102,162700,467341385,1665,1665,1665,1665,0
|
|
20250102,162600,467341385,1665,1665,1665,1665,0
|
|
20250102,162500,467341385,1665,1665,1665,1665,0
|
|
20250102,162400,467341385,1665,1665,1665,1665,0
|
|
20250102,162300,467341385,1665,1665,1665,1665,0
|
|
20250102,162200,467341385,1665,1665,1665,1665,0
|
|
20250102,162100,467341385,1665,1665,1665,1665,0
|
|
20250102,162000,467341385,1665,1665,1665,1665,0
|
|
20250102,161900,467341385,1665,1665,1665,1665,0
|
|
20250102,161800,467341385,1665,1665,1665,1665,0
|
|
20250102,161700,467341385,1665,1665,1665,1665,0
|
|
20250102,161600,467341385,1665,1665,1665,1665,0
|
|
20250102,161500,467341385,1665,1665,1665,1665,0
|
|
20250102,161400,467341385,1665,1665,1665,1665,0
|
|
20250102,161300,467341385,1665,1665,1665,1665,0
|
|
20250102,161200,467341385,1665,1665,1665,1665,0
|
|
20250102,161100,467341385,1665,1665,1665,1665,0
|
|
20250102,161000,467341385,1665,1665,1665,1665,0
|
|
20250102,160900,467341385,1665,1665,1665,1665,0
|
|
20250102,160800,467341385,1665,1665,1665,1665,0
|
|
20250102,160700,467341385,1665,1665,1665,1665,0
|
|
20250102,160600,467341385,1665,1665,1665,1665,0
|
|
20250102,160500,467341385,1665,1665,1665,1665,0
|
|
20250102,160400,467341385,1665,1665,1665,1665,0
|
|
20250102,160300,467341385,1665,1665,1665,1665,0
|
|
20250102,160200,467341385,1665,1665,1665,1665,0
|
|
20250102,160100,467341385,1665,1665,1665,1665,0
|
|
20250102,160000,467341385,1665,1665,1665,1665,0
|
|
20250102,155900,467341385,1665,1665,1665,1665,878
|
|
20250102,155800,467341385,1665,1665,1665,1665,0
|
|
20250102,155700,467341385,1665,1665,1665,1665,0
|
|
20250102,155600,467341385,1665,1665,1665,1665,0
|
|
20250102,155500,467341385,1665,1665,1665,1665,0
|
|
20250102,155400,467341385,1665,1665,1665,1665,0
|
|
20250102,155300,467341385,1665,1665,1665,1665,0
|
|
20250102,155200,467341385,1665,1665,1665,1665,0
|
|
20250102,155100,467341385,1665,1665,1665,1665,0
|
|
20250102,155000,467341385,1665,1665,1665,1665,0
|
|
20250102,154900,467341385,1665,1665,1665,1665,0
|
|
20250102,154800,467341385,1665,1665,1665,1665,0
|
|
20250102,154700,467341385,1665,1665,1665,1665,0
|
|
20250102,154600,467341385,1665,1665,1665,1665,0
|
|
20250102,154500,467341385,1665,1665,1665,1665,0
|
|
20250102,154400,467341385,1665,1665,1665,1665,0
|
|
20250102,154300,467341385,1665,1665,1665,1665,0
|
|
20250102,154200,467341385,1665,1665,1665,1665,0
|
|
20250102,154100,467341385,1665,1665,1665,1665,0
|
|
20250102,154000,467341385,1665,1665,1665,1665,0
|
|
20250102,153900,467341385,1665,1665,1665,1665,0
|
|
20250102,153800,467341385,1665,1665,1665,1665,0
|
|
20250102,153700,467341385,1665,1665,1665,1665,0
|
|
20250102,153600,467341385,1665,1665,1665,1665,0
|
|
20250102,153500,467341385,1665,1665,1665,1665,0
|
|
20250102,153400,467341385,1665,1665,1665,1665,0
|
|
20250102,153300,467341385,1665,1665,1665,1665,0
|
|
20250102,153200,467341385,1665,1665,1665,1665,0
|
|
20250102,153100,467341385,1665,1665,1665,1665,0
|
|
20250102,153000,467341385,1665,1665,1665,1665,878
|
|
20250102,152900,465879515,1665,1665,1665,1665,0
|
|
20250102,152800,465879515,1665,1665,1665,1665,0
|
|
20250102,152700,465879515,1665,1665,1665,1665,0
|
|
20250102,152600,465879515,1665,1665,1665,1665,0
|
|
20250102,152500,465879515,1665,1665,1665,1665,0
|
|
20250102,152400,465879515,1665,1665,1665,1665,0
|
|
20250102,152300,465879515,1665,1665,1665,1665,0
|
|
20250102,152200,465879515,1665,1665,1665,1665,0
|
|
20250102,152100,465879515,1665,1665,1665,1665,0
|
|
20250102,152000,465879515,1665,1665,1665,1665,0
|
|
20250102,151900,465879515,1665,1669,1669,1665,477
|
|
20250102,151800,465084281,1668,1668,1670,1668,4002
|
|
20250102,151700,458405353,1669,1669,1669,1669,0
|
|
20250102,151600,458405353,1669,1667,1669,1667,5764
|
|
20250102,151500,448796762,1667,1668,1668,1667,155
|
|
20250102,151400,448538375,1668,1667,1668,1667,3819
|
|
20250102,151300,442168295,1667,1667,1667,1667,1
|
|
20250102,151200,442166628,1667,1667,1667,1667,2745
|
|
20250102,151100,437590713,1666,1666,1666,1666,87
|
|
20250102,151000,437445771,1665,1665,1665,1665,116
|
|
20250102,150900,437252631,1665,1665,1665,1665,204
|
|
20250102,150800,436912971,1665,1666,1666,1665,159
|
|
20250102,150700,436648093,1665,1665,1665,1665,0
|
|
20250102,150600,436648093,1665,1665,1665,1665,10
|
|
20250102,150500,436631443,1667,1667,1667,1667,0
|
|
20250102,150400,436631443,1667,1667,1667,1667,0
|
|
20250102,150300,436631443,1667,1667,1667,1667,0
|
|
20250102,150200,436631443,1667,1667,1667,1667,818
|
|
20250102,150100,435267837,1662,1662,1662,1662,27
|
|
20250102,150000,435222963,1662,1663,1663,1662,312
|
|
20250102,145900,434704369,1662,1667,1667,1662,51
|
|
20250102,145800,434619602,1667,1667,1667,1667,13
|
|
20250102,145700,434597931,1667,1663,1667,1663,60
|
|
20250102,145600,434498083,1663,1661,1663,1661,35
|
|
20250102,145500,434439934,1661,1657,1661,1657,2694
|
|
20250102,145400,429965240,1660,1660,1660,1660,309
|
|
20250102,145300,429452300,1661,1661,1661,1661,195
|
|
20250102,145200,429128405,1661,1661,1661,1661,794
|
|
20250102,145100,427809571,1661,1661,1661,1661,80
|
|
20250102,145000,427676691,1661,1661,1661,1661,71
|
|
20250102,144900,427558760,1661,1666,1666,1661,4725
|
|
20250102,144800,419689882,1666,1666,1666,1666,3850
|
|
20250102,144700,413275782,1666,1666,1666,1666,0
|
|
20250102,144600,413275782,1666,1666,1666,1666,5
|
|
20250102,144500,413267452,1669,1668,1669,1668,405
|
|
20250102,144400,412591815,1668,1666,1668,1666,2819
|
|
20250102,144300,407893723,1668,1666,1668,1666,2452
|
|
20250102,144200,403806895,1666,1666,1666,1666,41
|
|
20250102,144100,403738589,1666,1666,1666,1666,1000
|
|
20250102,144000,402072589,1666,1667,1667,1666,14539
|
|
20250102,143900,377849939,1667,1667,1667,1667,324
|
|
20250102,143800,377309831,1667,1667,1667,1667,3
|
|
20250102,143700,377304830,1666,1666,1666,1666,480
|
|
20250102,143600,376505150,1667,1667,1667,1667,30
|
|
20250102,143500,376455140,1667,1667,1667,1667,0
|
|
20250102,143400,376455140,1667,1667,1667,1667,5
|
|
20250102,143300,376446805,1668,1668,1668,1668,29
|
|
20250102,143200,376398433,1669,1667,1669,1667,123
|
|
20250102,143100,376193148,1667,1667,1667,1667,499
|
|
20250102,143000,375361315,1666,1666,1666,1666,0
|
|
20250102,142900,375361315,1666,1666,1666,1666,130
|
|
20250102,142800,375144735,1666,1666,1666,1666,1
|
|
20250102,142700,375143069,1666,1666,1666,1666,0
|
|
20250102,142600,375143069,1666,1666,1666,1666,0
|
|
20250102,142500,375143069,1666,1669,1669,1666,451
|
|
20250102,142400,374391115,1668,1668,1668,1668,226
|
|
20250102,142300,374014147,1668,1666,1668,1666,2396
|
|
20250102,142200,370017721,1666,1666,1666,1666,1
|
|
20250102,142100,370016055,1665,1666,1668,1665,2887
|
|
20250102,142000,365206603,1665,1664,1665,1664,939
|
|
20250102,141900,363643170,1664,1662,1664,1662,1970
|
|
20250102,141800,360367606,1661,1661,1661,1661,70
|
|
20250102,141700,360251336,1660,1658,1660,1658,1361
|
|
20250102,141600,357992528,1655,1654,1655,1654,550
|
|
20250102,141500,357082328,1654,1654,1654,1654,0
|
|
20250102,141400,357082328,1654,1658,1659,1654,59
|
|
20250102,141300,356984511,1657,1657,1657,1657,0
|
|
20250102,141200,356984511,1657,1657,1657,1657,113
|
|
20250102,141100,356797270,1653,1653,1653,1653,0
|
|
20250102,141000,356797270,1653,1657,1657,1653,97
|
|
20250102,140900,356636921,1657,1657,1657,1657,1002
|
|
20250102,140800,354976607,1653,1653,1653,1653,190
|
|
20250102,140700,354662537,1658,1658,1658,1658,0
|
|
20250102,140600,354662537,1658,1658,1658,1658,0
|
|
20250102,140500,354662537,1658,1658,1658,1658,10
|
|
20250102,140400,354645957,1653,1653,1653,1653,119
|
|
20250102,140300,354449250,1653,1653,1653,1653,67
|
|
20250102,140200,354338499,1653,1653,1653,1653,1
|
|
20250102,140100,354336846,1654,1654,1654,1654,185
|
|
20250102,140000,354030856,1654,1654,1654,1654,512
|
|
20250102,135900,353184008,1654,1654,1654,1654,300
|
|
20250102,135800,352687808,1654,1654,1654,1654,0
|
|
20250102,135700,352687808,1654,1654,1654,1654,3
|
|
20250102,135600,352682846,1656,1656,1656,1656,3
|
|
20250102,135500,352677878,1660,1660,1660,1660,67
|
|
20250102,135400,352566658,1660,1653,1660,1653,92
|
|
20250102,135300,352414575,1652,1653,1660,1652,9297
|
|
20250102,135200,337047103,1653,1653,1653,1652,620
|
|
20250102,135100,336022343,1652,1648,1652,1648,561
|
|
20250102,135000,335095607,1649,1649,1649,1649,1000
|
|
20250102,134900,333446607,1649,1650,1654,1649,1311
|
|
20250102,134800,331278438,1650,1649,1650,1649,5626
|
|
20250102,134700,321996152,1645,1645,1645,1645,2113
|
|
20250102,134600,318520267,1645,1645,1645,1645,683
|
|
20250102,134500,317396732,1645,1646,1649,1645,5070
|
|
20250102,134400,309048243,1645,1644,1645,1644,743
|
|
20250102,134300,307826213,1639,1644,1644,1639,302
|
|
20250102,134200,307329735,1639,1639,1639,1639,0
|
|
20250102,134100,307329735,1639,1639,1639,1639,0
|
|
20250102,134000,307329735,1639,1639,1639,1639,0
|
|
20250102,133900,307329735,1639,1639,1639,1639,0
|
|
20250102,133800,307329735,1639,1640,1640,1639,1008
|
|
20250102,133700,305676765,1640,1643,1643,1640,2000
|
|
20250102,133600,302394590,1643,1643,1643,1643,25
|
|
20250102,133500,302353515,1643,1643,1643,1643,0
|
|
20250102,133400,302353515,1643,1643,1643,1643,0
|
|
20250102,133300,302353515,1643,1643,1643,1643,91
|
|
20250102,133200,302204002,1646,1646,1646,1646,0
|
|
20250102,133100,302204002,1646,1646,1646,1646,0
|
|
20250102,133000,302204002,1646,1646,1646,1646,1000
|
|
20250102,132900,300558002,1646,1645,1646,1645,2996
|
|
20250102,132800,295626946,1645,1645,1645,1645,10
|
|
20250102,132700,295610496,1645,1643,1645,1643,350
|
|
20250102,132600,295034788,1635,1643,1643,1635,8
|
|
20250102,132500,295021652,1643,1638,1643,1635,4466
|
|
20250102,132400,287701533,1638,1638,1638,1638,0
|
|
20250102,132300,287701533,1638,1638,1638,1638,1
|
|
20250102,132200,287699895,1638,1635,1638,1635,1388
|
|
20250102,132100,285427584,1636,1636,1636,1636,0
|
|
20250102,132000,285427584,1636,1636,1636,1636,0
|
|
20250102,131900,285427584,1636,1636,1636,1636,0
|
|
20250102,131800,285427584,1636,1636,1636,1636,320
|
|
20250102,131700,284904064,1636,1636,1636,1636,0
|
|
20250102,131600,284904064,1636,1636,1636,1636,0
|
|
20250102,131500,284904064,1636,1636,1636,1636,1
|
|
20250102,131400,284902428,1630,1630,1630,1630,0
|
|
20250102,131300,284902428,1630,1630,1630,1630,0
|
|
20250102,131200,284902428,1630,1630,1630,1630,0
|
|
20250102,131100,284902428,1630,1630,1630,1630,35
|
|
20250102,131000,284845378,1630,1630,1630,1630,0
|
|
20250102,130900,284845378,1630,1630,1630,1630,0
|
|
20250102,130800,284845378,1630,1630,1630,1629,918
|
|
20250102,130700,283349049,1629,1628,1629,1628,1006
|
|
20250102,130600,281711276,1621,1621,1621,1621,0
|
|
20250102,130500,281711276,1621,1621,1621,1621,0
|
|
20250102,130400,281711276,1621,1621,1621,1621,0
|
|
20250102,130300,281711276,1621,1621,1621,1621,0
|
|
20250102,130200,281711276,1621,1632,1632,1621,15000
|
|
20250102,130100,257341511,1636,1636,1636,1636,60
|
|
20250102,130000,257243351,1636,1636,1636,1636,978
|
|
20250102,125900,255643343,1635,1635,1635,1635,300
|
|
20250102,125800,255152843,1635,1634,1635,1633,2923
|
|
20250102,125700,250374556,1634,1633,1634,1633,50
|
|
20250102,125600,250292865,1627,1629,1629,1627,690
|
|
20250102,125500,249169855,1627,1627,1627,1627,50
|
|
20250102,125400,249088505,1634,1634,1634,1634,0
|
|
20250102,125300,249088505,1634,1633,1634,1633,3272
|
|
20250102,125200,243744368,1633,1633,1633,1633,10
|
|
20250102,125100,243728038,1633,1633,1633,1633,0
|
|
20250102,125000,243728038,1633,1633,1633,1633,0
|
|
20250102,124900,243728038,1633,1633,1633,1633,0
|
|
20250102,124800,243728038,1633,1633,1633,1633,0
|
|
20250102,124700,243728038,1633,1633,1633,1633,5
|
|
20250102,124600,243719873,1633,1632,1633,1632,702
|
|
20250102,124500,242573617,1628,1628,1628,1628,150
|
|
20250102,124400,242329417,1628,1628,1628,1628,250
|
|
20250102,124300,241922417,1633,1633,1633,1633,101
|
|
20250102,124200,241757484,1631,1631,1631,1631,30
|
|
20250102,124100,241708554,1633,1628,1633,1627,1838
|
|
20250102,124000,238709828,1628,1634,1634,1628,35
|
|
20250102,123900,238652842,1630,1630,1630,1630,500
|
|
20250102,123800,237837842,1634,1634,1635,1634,101
|
|
20250102,123700,237672805,1634,1634,1634,1634,3
|
|
20250102,123600,237667903,1627,1627,1627,1627,0
|
|
20250102,123500,237667903,1627,1627,1627,1627,2
|
|
20250102,123400,237664649,1627,1627,1627,1627,200
|
|
20250102,123300,237339249,1627,1627,1627,1627,120
|
|
20250102,123200,237144009,1635,1620,1635,1620,202
|
|
20250102,123100,236815141,1625,1623,1627,1622,785
|
|
20250102,123000,235540442,1622,1622,1622,1622,0
|
|
20250102,122900,235540442,1622,1627,1627,1622,5688
|
|
20250102,122800,226297880,1634,1634,1634,1634,2
|
|
20250102,122700,226294612,1627,1628,1628,1627,435
|
|
20250102,122600,225586527,1628,1628,1628,1628,0
|
|
20250102,122500,225586527,1628,1628,1628,1628,437
|
|
20250102,122400,224875091,1628,1628,1628,1628,0
|
|
20250102,122300,224875091,1628,1628,1628,1628,50
|
|
20250102,122200,224793691,1627,1635,1643,1627,1667
|
|
20250102,122100,222074210,1626,1631,1631,1626,1000
|
|
20250102,122000,220445710,1631,1631,1631,1631,30
|
|
20250102,121900,220396780,1630,1629,1630,1629,7077
|
|
20250102,121800,208861407,1627,1629,1629,1627,604
|
|
20250102,121700,207877699,1625,1625,1625,1625,0
|
|
20250102,121600,207877699,1625,1625,1625,1625,0
|
|
20250102,121500,207877699,1625,1626,1626,1625,1544
|
|
20250102,121400,205368689,1629,1629,1629,1629,0
|
|
20250102,121300,205368689,1629,1629,1629,1629,500
|
|
20250102,121200,204554189,1625,1625,1625,1625,0
|
|
20250102,121100,204554189,1625,1625,1625,1625,7
|
|
20250102,121000,204542814,1624,1628,1628,1624,172
|
|
20250102,120900,204262934,1630,1624,1630,1624,11
|
|
20250102,120800,204245010,1630,1624,1630,1624,2210
|
|
20250102,120700,200644806,1623,1623,1623,1623,0
|
|
20250102,120600,200644806,1623,1623,1623,1623,0
|
|
20250102,120500,200644806,1623,1623,1623,1623,1
|
|
20250102,120400,200643183,1630,1630,1630,1630,1
|
|
20250102,120300,200641553,1623,1630,1630,1623,717
|
|
20250102,120200,199473766,1630,1630,1630,1630,101
|
|
20250102,120100,199309136,1623,1625,1625,1623,3135
|
|
20250102,120000,194219621,1631,1626,1650,1626,2287
|
|
20250102,115900,190479822,1625,1622,1625,1622,4801
|
|
20250102,115800,182686423,1622,1622,1622,1622,0
|
|
20250102,115700,182686423,1622,1622,1622,1622,0
|
|
20250102,115600,182686423,1622,1622,1622,1622,192
|
|
20250102,115500,182374999,1623,1623,1623,1623,0
|
|
20250102,115400,182374999,1623,1623,1623,1623,0
|
|
20250102,115300,182374999,1623,1623,1623,1623,0
|
|
20250102,115200,182374999,1623,1623,1623,1623,6
|
|
20250102,115100,182365261,1615,1623,1623,1615,292
|
|
20250102,115000,181893673,1614,1623,1623,1614,314
|
|
20250102,114900,181386441,1623,1623,1623,1623,86
|
|
20250102,114800,181246863,1623,1622,1623,1622,202
|
|
20250102,114700,180919018,1623,1623,1623,1623,0
|
|
20250102,114600,180919018,1623,1623,1623,1623,0
|
|
20250102,114500,180919018,1623,1623,1623,1623,0
|
|
20250102,114400,180919018,1623,1623,1623,1623,0
|
|
20250102,114300,180919018,1623,1623,1623,1623,0
|
|
20250102,114200,180919018,1623,1623,1623,1623,0
|
|
20250102,114100,180919018,1623,1623,1623,1623,0
|
|
20250102,114000,180919018,1623,1623,1623,1623,0
|
|
20250102,113900,180919018,1623,1623,1623,1623,0
|
|
20250102,113800,180919018,1623,1623,1623,1623,2
|
|
20250102,113700,180915772,1616,1616,1616,1616,72
|
|
20250102,113600,180799420,1623,1623,1623,1623,0
|
|
20250102,113500,180799420,1623,1623,1623,1623,1
|
|
20250102,113400,180797797,1622,1622,1622,1622,1533
|
|
20250102,113300,178311271,1622,1622,1622,1622,8
|
|
20250102,113200,178298295,1621,1621,1621,1621,498
|
|
20250102,113100,177491037,1621,1621,1621,1621,0
|
|
20250102,113000,177491037,1621,1621,1621,1621,0
|
|
20250102,112900,177491037,1621,1621,1621,1621,0
|
|
20250102,112800,177491037,1621,1621,1621,1621,2
|
|
20250102,112700,177487795,1621,1621,1621,1621,0
|
|
20250102,112600,177487795,1621,1621,1621,1621,0
|
|
20250102,112500,177487795,1621,1621,1621,1621,0
|
|
20250102,112400,177487795,1621,1621,1621,1621,0
|
|
20250102,112300,177487795,1621,1613,1621,1613,1283
|
|
20250102,112200,175410556,1620,1620,1620,1620,1
|
|
20250102,112100,175408936,1612,1612,1612,1612,500
|
|
20250102,112000,174602936,1621,1621,1621,1621,0
|
|
20250102,111900,174602936,1621,1619,1621,1619,661
|
|
20250102,111800,173532145,1618,1618,1618,1618,1506
|
|
20250102,111700,171095437,1618,1618,1618,1618,2
|
|
20250102,111600,171092201,1618,1618,1618,1618,0
|
|
20250102,111500,171092201,1618,1618,1618,1618,220
|
|
20250102,111400,170736241,1618,1618,1618,1618,104
|
|
20250102,111300,170567969,1620,1620,1620,1620,0
|
|
20250102,111200,170567969,1620,1609,1620,1609,10573
|
|
20250102,111100,153452148,1607,1609,1617,1607,8049
|
|
20250102,111000,140512485,1609,1611,1611,1609,1700
|
|
20250102,110900,137776776,1617,1617,1617,1617,1257
|
|
20250102,110800,135744207,1617,1617,1617,1617,251
|
|
20250102,110700,135338340,1617,1616,1617,1616,171
|
|
20250102,110600,135062003,1616,1616,1616,1616,500
|
|
20250102,110500,134254003,1616,1616,1616,1616,1
|
|
20250102,110400,134252387,1616,1616,1616,1616,0
|
|
20250102,110300,134252387,1616,1616,1616,1616,500
|
|
20250102,110200,133444387,1616,1616,1616,1616,1237
|
|
20250102,110100,131445395,1616,1616,1616,1616,603
|
|
20250102,110000,130470947,1611,1612,1612,1611,220
|
|
20250102,105900,130116317,1617,1617,1617,1617,30
|
|
20250102,105800,130067807,1618,1617,1618,1617,100
|
|
20250102,105700,129906105,1618,1618,1618,1618,0
|
|
20250102,105600,129906105,1618,1618,1618,1618,100
|
|
20250102,105500,129744305,1618,1618,1618,1618,8
|
|
20250102,105400,129731361,1618,1618,1618,1618,0
|
|
20250102,105300,129731361,1618,1619,1619,1611,37
|
|
20250102,105200,129671556,1619,1619,1619,1619,3
|
|
20250102,105100,129666699,1610,1610,1610,1610,103
|
|
20250102,105000,129500869,1610,1610,1610,1610,0
|
|
20250102,104900,129500869,1610,1618,1619,1610,2894
|
|
20250102,104800,124817582,1617,1616,1617,1616,4376
|
|
20250102,104700,117745466,1617,1617,1617,1617,0
|
|
20250102,104600,117745466,1617,1617,1617,1608,1125
|
|
20250102,104500,115926350,1617,1608,1617,1608,859
|
|
20250102,104400,114538417,1608,1608,1608,1607,2971
|
|
20250102,104300,109761446,1611,1611,1611,1611,22
|
|
20250102,104200,109726004,1616,1612,1616,1608,69
|
|
20250102,104100,109614870,1618,1618,1618,1618,0
|
|
20250102,104000,109614870,1618,1608,1619,1608,22
|
|
20250102,103900,109579285,1617,1616,1618,1616,4001
|
|
20250102,103800,103109746,1606,1607,1607,1606,22
|
|
20250102,103700,103074409,1618,1607,1618,1606,24
|
|
20250102,103600,103035840,1606,1606,1606,1606,11
|
|
20250102,103500,103018174,1604,1619,1619,1604,72
|
|
20250102,103400,102901637,1620,1603,1620,1603,2020
|
|
20250102,103300,99634421,1602,1603,1603,1602,245
|
|
20250102,103200,99241772,1602,1605,1605,1600,892
|
|
20250102,103100,97814031,1605,1608,1615,1605,1132
|
|
20250102,103000,95988422,1608,1607,1608,1600,179
|
|
20250102,102900,95701674,1600,1603,1603,1597,533
|
|
20250102,102800,94848871,1603,1603,1603,1597,2687
|
|
20250102,102700,90550767,1601,1601,1601,1601,0
|
|
20250102,102600,90550767,1601,1616,1618,1601,524
|
|
20250102,102500,89703618,1619,1614,1619,1599,383
|
|
20250102,102400,89084707,1591,1606,1606,1591,5000
|
|
20250102,102300,81093401,1603,1614,1614,1603,101
|
|
20250102,102200,80930398,1614,1610,1614,1598,855
|
|
20250102,102100,79561354,1613,1619,1619,1613,9
|
|
20250102,102000,79546819,1614,1612,1620,1611,6977
|
|
20250102,101900,68252590,1612,1614,1615,1612,1288
|
|
20250102,101800,66172809,1614,1605,1614,1605,55
|
|
20250102,101700,66084498,1614,1612,1614,1612,92
|
|
20250102,101600,65936070,1612,1601,1612,1601,2035
|
|
20250102,101500,62656710,1596,1596,1596,1596,0
|
|
20250102,101400,62656710,1596,1601,1611,1596,4475
|
|
20250102,101300,55491920,1601,1611,1611,1601,3050
|
|
20250102,101200,50608370,1611,1599,1611,1599,2231
|
|
20250102,101100,47035179,1599,1599,1599,1599,8
|
|
20250102,101000,47022387,1600,1600,1600,1600,0
|
|
20250102,100900,47022387,1600,1600,1600,1600,1
|
|
20250102,100800,47020787,1599,1599,1599,1599,11
|
|
20250102,100700,47003198,1587,1590,1598,1587,2267
|
|
20250102,100600,43395608,1590,1593,1593,1590,8217
|
|
20250102,100500,30324265,1592,1592,1592,1592,300
|
|
20250102,100400,29846665,1592,1596,1596,1591,2561
|
|
20250102,100300,25766236,1600,1600,1600,1600,520
|
|
20250102,100200,24934236,1600,1590,1600,1590,1047
|
|
20250102,100100,23259506,1590,1604,1604,1590,4602
|
|
20250102,100000,15887988,1604,1604,1604,1603,9905
|