585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184200,615026165,3625,3625,3625,3625,1757
|
|
20250103,184100,615026165,3625,3625,3625,3625,0
|
|
20250103,184000,615026165,3625,3625,3625,3625,0
|
|
20250103,183900,615026165,3625,3625,3625,3625,0
|
|
20250103,183800,615026165,3625,3625,3625,3625,0
|
|
20250103,183700,615026165,3625,3625,3625,3625,0
|
|
20250103,183600,615026165,3625,3625,3625,3625,0
|
|
20250103,183500,615026165,3625,3625,3625,3625,0
|
|
20250103,183400,615026165,3625,3625,3625,3625,0
|
|
20250103,183300,615026165,3625,3625,3625,3625,0
|
|
20250103,183200,615026165,3625,3625,3625,3625,0
|
|
20250103,183100,615026165,3625,3625,3625,3625,0
|
|
20250103,183000,615026165,3625,3625,3625,3625,0
|
|
20250103,182900,615026165,3625,3625,3625,3625,0
|
|
20250103,182800,615026165,3625,3625,3625,3625,0
|
|
20250103,182700,615026165,3625,3625,3625,3625,0
|
|
20250103,182600,615026165,3625,3625,3625,3625,0
|
|
20250103,182500,615026165,3625,3625,3625,3625,0
|
|
20250103,182400,615026165,3625,3625,3625,3625,0
|
|
20250103,182300,615026165,3625,3625,3625,3625,0
|
|
20250103,182200,615026165,3625,3625,3625,3625,0
|
|
20250103,182100,615026165,3625,3625,3625,3625,0
|
|
20250103,182000,615026165,3625,3625,3625,3625,0
|
|
20250103,181900,615026165,3625,3625,3625,3625,0
|
|
20250103,181800,615026165,3625,3625,3625,3625,0
|
|
20250103,181700,615026165,3625,3625,3625,3625,0
|
|
20250103,181600,615026165,3625,3625,3625,3625,0
|
|
20250103,181500,615026165,3625,3625,3625,3625,0
|
|
20250103,181400,615026165,3625,3625,3625,3625,0
|
|
20250103,181300,615026165,3625,3625,3625,3625,0
|
|
20250103,181200,615026165,3625,3625,3625,3625,1757
|
|
20250103,181100,615026165,3625,3625,3625,3625,0
|
|
20250103,181000,615026165,3625,3625,3625,3625,0
|
|
20250103,180900,615026165,3625,3625,3625,3625,0
|
|
20250103,180800,615026165,3625,3625,3625,3625,0
|
|
20250103,180700,615026165,3625,3625,3625,3625,0
|
|
20250103,180600,615026165,3625,3625,3625,3625,0
|
|
20250103,180500,615026165,3625,3625,3625,3625,0
|
|
20250103,180400,615026165,3625,3625,3625,3625,0
|
|
20250103,180300,615026165,3625,3625,3625,3625,0
|
|
20250103,180200,615026165,3625,3625,3625,3625,0
|
|
20250103,180100,615026165,3625,3625,3625,3625,0
|
|
20250103,180000,615026165,3625,3625,3625,3625,0
|
|
20250103,175900,615026165,3625,3625,3625,3625,0
|
|
20250103,175800,615026165,3625,3625,3625,3625,0
|
|
20250103,175700,615026165,3625,3625,3625,3625,0
|
|
20250103,175600,615026165,3625,3625,3625,3625,0
|
|
20250103,175500,615026165,3625,3625,3625,3625,0
|
|
20250103,175400,615026165,3625,3625,3625,3625,0
|
|
20250103,175300,615026165,3625,3625,3625,3625,0
|
|
20250103,175200,615026165,3625,3625,3625,3625,0
|
|
20250103,175100,615026165,3625,3625,3625,3625,0
|
|
20250103,175000,615026165,3625,3625,3625,3625,0
|
|
20250103,174900,615026165,3625,3625,3625,3625,0
|
|
20250103,174800,615026165,3625,3625,3625,3625,0
|
|
20250103,174700,615026165,3625,3625,3625,3625,0
|
|
20250103,174600,615026165,3625,3625,3625,3625,0
|
|
20250103,174500,615026165,3625,3625,3625,3625,0
|
|
20250103,174400,615026165,3625,3625,3625,3625,0
|
|
20250103,174300,615026165,3625,3625,3625,3625,0
|
|
20250103,174200,615026165,3625,3625,3625,3625,1757
|
|
20250103,174100,615026165,3625,3625,3625,3625,0
|
|
20250103,174000,615026165,3625,3625,3625,3625,0
|
|
20250103,173900,615026165,3625,3625,3625,3625,0
|
|
20250103,173800,615026165,3625,3625,3625,3625,0
|
|
20250103,173700,615026165,3625,3625,3625,3625,0
|
|
20250103,173600,615026165,3625,3625,3625,3625,0
|
|
20250103,173500,615026165,3625,3625,3625,3625,0
|
|
20250103,173400,615026165,3625,3625,3625,3625,0
|
|
20250103,173300,615026165,3625,3625,3625,3625,0
|
|
20250103,173200,615026165,3625,3625,3625,3625,0
|
|
20250103,173100,615026165,3625,3625,3625,3625,0
|
|
20250103,173000,615026165,3625,3625,3625,3625,0
|
|
20250103,172900,615026165,3625,3625,3625,3625,0
|
|
20250103,172800,615026165,3625,3625,3625,3625,0
|
|
20250103,172700,615026165,3625,3625,3625,3625,0
|
|
20250103,172600,615026165,3625,3625,3625,3625,0
|
|
20250103,172500,615026165,3625,3625,3625,3625,0
|
|
20250103,172400,615026165,3625,3625,3625,3625,0
|
|
20250103,172300,615026165,3625,3625,3625,3625,0
|
|
20250103,172200,615026165,3625,3625,3625,3625,0
|
|
20250103,172100,615026165,3625,3625,3625,3625,0
|
|
20250103,172000,615026165,3625,3625,3625,3625,0
|
|
20250103,171900,615026165,3625,3625,3625,3625,0
|
|
20250103,171800,615026165,3625,3625,3625,3625,0
|
|
20250103,171700,615026165,3625,3625,3625,3625,0
|
|
20250103,171600,615026165,3625,3625,3625,3625,0
|
|
20250103,171500,615026165,3625,3625,3625,3625,0
|
|
20250103,171400,615026165,3625,3625,3625,3625,0
|
|
20250103,171300,615026165,3625,3625,3625,3625,0
|
|
20250103,171200,615026165,3625,3625,3625,3625,1757
|
|
20250103,171100,615026165,3625,3625,3625,3625,0
|
|
20250103,171000,615026165,3625,3625,3625,3625,0
|
|
20250103,170900,615026165,3625,3625,3625,3625,0
|
|
20250103,170800,615026165,3625,3625,3625,3625,0
|
|
20250103,170700,615026165,3625,3625,3625,3625,0
|
|
20250103,170600,615026165,3625,3625,3625,3625,0
|
|
20250103,170500,615026165,3625,3625,3625,3625,0
|
|
20250103,170400,615026165,3625,3625,3625,3625,0
|
|
20250103,170300,615026165,3625,3625,3625,3625,0
|
|
20250103,170200,615026165,3625,3625,3625,3625,0
|
|
20250103,170100,615026165,3625,3625,3625,3625,0
|
|
20250103,170000,615026165,3625,3625,3625,3625,0
|
|
20250103,165900,615026165,3625,3625,3625,3625,0
|
|
20250103,165800,615026165,3625,3625,3625,3625,0
|
|
20250103,165700,615026165,3625,3625,3625,3625,0
|
|
20250103,165600,615026165,3625,3625,3625,3625,0
|
|
20250103,165500,615026165,3625,3625,3625,3625,0
|
|
20250103,165400,615026165,3625,3625,3625,3625,0
|
|
20250103,165300,615026165,3625,3625,3625,3625,0
|
|
20250103,165200,615026165,3625,3625,3625,3625,0
|
|
20250103,165100,615026165,3625,3625,3625,3625,0
|
|
20250103,165000,615026165,3625,3625,3625,3625,0
|
|
20250103,164900,615026165,3625,3625,3625,3625,0
|
|
20250103,164800,615026165,3625,3625,3625,3625,0
|
|
20250103,164700,615026165,3625,3625,3625,3625,0
|
|
20250103,164600,615026165,3625,3625,3625,3625,0
|
|
20250103,164500,615026165,3625,3625,3625,3625,0
|
|
20250103,164400,615026165,3625,3625,3625,3625,0
|
|
20250103,164300,615026165,3625,3625,3625,3625,0
|
|
20250103,164200,615026165,3625,3625,3625,3625,1757
|
|
20250103,164100,615026165,3625,3625,3625,3625,0
|
|
20250103,164000,615026165,3625,3625,3625,3625,0
|
|
20250103,163900,615026165,3625,3625,3625,3625,0
|
|
20250103,163800,615026165,3625,3625,3625,3625,0
|
|
20250103,163700,615026165,3625,3625,3625,3625,0
|
|
20250103,163600,615026165,3625,3625,3625,3625,0
|
|
20250103,163500,615026165,3625,3625,3625,3625,0
|
|
20250103,163400,615026165,3625,3625,3625,3625,0
|
|
20250103,163300,615026165,3625,3625,3625,3625,0
|
|
20250103,163200,615026165,3625,3625,3625,3625,0
|
|
20250103,163100,615026165,3625,3625,3625,3625,0
|
|
20250103,163000,615026165,3625,3625,3625,3625,0
|
|
20250103,162900,615026165,3625,3625,3625,3625,0
|
|
20250103,162800,615026165,3625,3625,3625,3625,0
|
|
20250103,162700,615026165,3625,3625,3625,3625,0
|
|
20250103,162600,615026165,3625,3625,3625,3625,0
|
|
20250103,162500,615026165,3625,3625,3625,3625,0
|
|
20250103,162400,615026165,3625,3625,3625,3625,0
|
|
20250103,162300,615026165,3625,3625,3625,3625,0
|
|
20250103,162200,615026165,3625,3625,3625,3625,0
|
|
20250103,162100,615026165,3625,3625,3625,3625,0
|
|
20250103,162000,615026165,3625,3625,3625,3625,0
|
|
20250103,161900,615026165,3625,3625,3625,3625,0
|
|
20250103,161800,615026165,3625,3625,3625,3625,0
|
|
20250103,161700,615026165,3625,3625,3625,3625,0
|
|
20250103,161600,615026165,3625,3625,3625,3625,0
|
|
20250103,161500,615026165,3625,3625,3625,3625,0
|
|
20250103,161400,615026165,3625,3625,3625,3625,0
|
|
20250103,161300,615026165,3625,3625,3625,3625,0
|
|
20250103,161200,615026165,3625,3625,3625,3625,1757
|
|
20250103,161100,615026165,3625,3625,3625,3625,0
|
|
20250103,161000,615026165,3625,3625,3625,3625,0
|
|
20250103,160900,615026165,3625,3625,3625,3625,0
|
|
20250103,160800,615026165,3625,3625,3625,3625,0
|
|
20250103,160700,615026165,3625,3625,3625,3625,0
|
|
20250103,160600,615026165,3625,3625,3625,3625,0
|
|
20250103,160500,615026165,3625,3625,3625,3625,0
|
|
20250103,160400,615026165,3625,3625,3625,3625,0
|
|
20250103,160300,615026165,3625,3625,3625,3625,0
|
|
20250103,160200,615026165,3625,3625,3625,3625,0
|
|
20250103,160100,615026165,3625,3625,3625,3625,0
|
|
20250103,160000,615026165,3625,3625,3625,3625,0
|
|
20250103,155900,615026165,3625,3625,3625,3625,0
|
|
20250103,155800,615026165,3625,3625,3625,3625,0
|
|
20250103,155700,615026165,3625,3625,3625,3625,0
|
|
20250103,155600,615026165,3625,3625,3625,3625,0
|
|
20250103,155500,615026165,3625,3625,3625,3625,0
|
|
20250103,155400,615026165,3625,3625,3625,3625,0
|
|
20250103,155300,615026165,3625,3625,3625,3625,0
|
|
20250103,155200,615026165,3625,3625,3625,3625,0
|
|
20250103,155100,615026165,3625,3625,3625,3625,0
|
|
20250103,155000,615026165,3625,3625,3625,3625,0
|
|
20250103,154900,615026165,3625,3625,3625,3625,0
|
|
20250103,154800,615026165,3625,3625,3625,3625,0
|
|
20250103,154700,615026165,3625,3625,3625,3625,0
|
|
20250103,154600,615026165,3625,3625,3625,3625,0
|
|
20250103,154500,615026165,3625,3625,3625,3625,0
|
|
20250103,154400,615026165,3625,3625,3625,3625,0
|
|
20250103,154300,615026165,3625,3625,3625,3625,0
|
|
20250103,154200,615026165,3625,3625,3625,3625,1757
|
|
20250103,154100,615026165,3625,3625,3625,3625,0
|
|
20250103,154000,615026165,3625,3625,3625,3625,0
|
|
20250103,153900,615026165,3625,3625,3625,3625,0
|
|
20250103,153800,615026165,3625,3625,3625,3625,0
|
|
20250103,153700,615026165,3625,3625,3625,3625,0
|
|
20250103,153600,615026165,3625,3625,3625,3625,0
|
|
20250103,153500,615026165,3625,3625,3625,3625,0
|
|
20250103,153400,615026165,3625,3625,3625,3625,0
|
|
20250103,153300,615026165,3625,3625,3625,3625,0
|
|
20250103,153200,615026165,3625,3625,3625,3625,0
|
|
20250103,153100,615026165,3625,3625,3625,3625,0
|
|
20250103,153000,615026165,3625,3625,3625,3625,1757
|
|
20250103,152900,608657040,3650,3650,3650,3650,0
|
|
20250103,152800,608657040,3650,3650,3650,3650,0
|
|
20250103,152700,608657040,3650,3650,3650,3650,0
|
|
20250103,152600,608657040,3650,3650,3650,3650,0
|
|
20250103,152500,608657040,3650,3650,3650,3650,0
|
|
20250103,152400,608657040,3650,3650,3650,3650,0
|
|
20250103,152300,608657040,3650,3650,3650,3650,0
|
|
20250103,152200,608657040,3650,3650,3650,3650,0
|
|
20250103,152100,608657040,3650,3650,3650,3650,0
|
|
20250103,152000,608657040,3650,3650,3650,3650,0
|
|
20250103,151900,608657040,3650,3630,3650,3630,107
|
|
20250103,151800,608267595,3630,3635,3650,3630,104
|
|
20250103,151700,607889390,3650,3650,3650,3650,93
|
|
20250103,151600,607549940,3650,3650,3650,3650,47
|
|
20250103,151500,607378390,3645,3645,3645,3645,0
|
|
20250103,151400,607378390,3645,3650,3650,3645,28
|
|
20250103,151300,607276195,3650,3650,3650,3650,44
|
|
20250103,151200,607115595,3650,3645,3650,3645,67
|
|
20250103,151100,606871055,3635,3645,3645,3635,4
|
|
20250103,151000,606856495,3635,3645,3645,3635,6
|
|
20250103,150900,606834635,3650,3645,3650,3645,158
|
|
20250103,150800,606258720,3650,3645,3650,3645,522
|
|
20250103,150700,604354855,3640,3640,3640,3635,3023
|
|
20250103,150600,593352635,3625,3625,3625,3625,0
|
|
20250103,150500,593352635,3625,3625,3625,3625,0
|
|
20250103,150400,593352635,3625,3625,3625,3625,0
|
|
20250103,150300,593352635,3625,3625,3625,3625,0
|
|
20250103,150200,593352635,3625,3625,3625,3625,0
|
|
20250103,150100,593352635,3625,3625,3625,3625,0
|
|
20250103,150000,593352635,3625,3640,3640,3625,42
|
|
20250103,145900,593199785,3640,3640,3640,3640,23
|
|
20250103,145800,593116065,3640,3640,3640,3640,0
|
|
20250103,145700,593116065,3640,3640,3640,3640,0
|
|
20250103,145600,593116065,3640,3640,3640,3640,0
|
|
20250103,145500,593116065,3640,3640,3640,3640,0
|
|
20250103,145400,593116065,3640,3640,3640,3640,0
|
|
20250103,145300,593116065,3640,3640,3640,3640,0
|
|
20250103,145200,593116065,3640,3640,3640,3640,2
|
|
20250103,145100,593108785,3640,3640,3640,3640,1
|
|
20250103,145000,593105145,3640,3635,3640,3635,4816
|
|
20250103,144900,575575710,3615,3615,3615,3615,0
|
|
20250103,144800,575575710,3615,3620,3620,3615,10000
|
|
20250103,144700,539425180,3615,3615,3615,3615,0
|
|
20250103,144600,539425180,3615,3640,3640,3615,21124
|
|
20250103,144500,463018660,3645,3645,3645,3645,0
|
|
20250103,144400,463018660,3645,3645,3645,3645,6
|
|
20250103,144300,462996790,3645,3645,3645,3645,50
|
|
20250103,144200,462814540,3645,3645,3645,3645,0
|
|
20250103,144100,462814540,3645,3645,3645,3645,0
|
|
20250103,144000,462814540,3645,3645,3645,3645,0
|
|
20250103,143900,462814540,3645,3645,3645,3645,4
|
|
20250103,143800,462799960,3650,3650,3650,3650,211
|
|
20250103,143700,462029810,3645,3645,3645,3645,26
|
|
20250103,143600,461935040,3645,3645,3645,3645,46
|
|
20250103,143500,461767370,3645,3645,3645,3645,0
|
|
20250103,143400,461767370,3645,3645,3645,3645,0
|
|
20250103,143300,461767370,3645,3645,3645,3645,0
|
|
20250103,143200,461767370,3645,3645,3645,3645,0
|
|
20250103,143100,461767370,3645,3645,3645,3645,0
|
|
20250103,143000,461767370,3645,3645,3645,3645,0
|
|
20250103,142900,461767370,3645,3645,3645,3645,0
|
|
20250103,142800,461767370,3645,3645,3645,3645,509
|
|
20250103,142700,459912065,3650,3650,3650,3650,0
|
|
20250103,142600,459912065,3650,3650,3650,3650,0
|
|
20250103,142500,459912065,3650,3650,3650,3650,5
|
|
20250103,142400,459893815,3645,3645,3645,3645,270
|
|
20250103,142300,458909665,3645,3645,3645,3645,0
|
|
20250103,142200,458909665,3645,3645,3645,3645,0
|
|
20250103,142100,458909665,3645,3645,3645,3645,0
|
|
20250103,142000,458909665,3645,3645,3645,3645,1
|
|
20250103,141900,458906020,3645,3645,3645,3645,82
|
|
20250103,141800,458607130,3650,3650,3650,3650,0
|
|
20250103,141700,458607130,3650,3650,3650,3650,0
|
|
20250103,141600,458607130,3650,3650,3650,3650,0
|
|
20250103,141500,458607130,3650,3650,3650,3650,0
|
|
20250103,141400,458607130,3650,3650,3650,3650,0
|
|
20250103,141300,458607130,3650,3650,3650,3650,0
|
|
20250103,141200,458607130,3650,3650,3650,3650,0
|
|
20250103,141100,458607130,3650,3650,3650,3650,0
|
|
20250103,141000,458607130,3650,3650,3650,3650,0
|
|
20250103,140900,458607130,3650,3645,3650,3645,514
|
|
20250103,140800,456733595,3630,3630,3630,3630,0
|
|
20250103,140700,456733595,3630,3630,3630,3630,0
|
|
20250103,140600,456733595,3630,3630,3630,3630,0
|
|
20250103,140500,456733595,3630,3630,3630,3630,0
|
|
20250103,140400,456733595,3630,3630,3630,3630,50
|
|
20250103,140300,456552095,3630,3640,3640,3630,205
|
|
20250103,140200,455806895,3635,3635,3635,3635,0
|
|
20250103,140100,455806895,3635,3635,3635,3635,0
|
|
20250103,140000,455806895,3635,3635,3635,3635,0
|
|
20250103,135900,455806895,3635,3635,3635,3635,0
|
|
20250103,135800,455806895,3635,3635,3635,3635,9
|
|
20250103,135700,455774180,3640,3640,3640,3640,442
|
|
20250103,135600,454165300,3640,3640,3640,3640,0
|
|
20250103,135500,454165300,3640,3640,3640,3640,1
|
|
20250103,135400,454161660,3620,3620,3620,3620,0
|
|
20250103,135300,454161660,3620,3620,3620,3620,0
|
|
20250103,135200,454161660,3620,3640,3640,3620,11419
|
|
20250103,135100,412793165,3645,3645,3645,3645,0
|
|
20250103,135000,412793165,3645,3645,3645,3645,0
|
|
20250103,134900,412793165,3645,3645,3645,3645,0
|
|
20250103,134800,412793165,3645,3645,3645,3645,0
|
|
20250103,134700,412793165,3645,3645,3645,3645,42
|
|
20250103,134600,412640075,3640,3645,3645,3640,510
|
|
20250103,134500,410783625,3640,3640,3640,3640,100
|
|
20250103,134400,410419625,3635,3635,3635,3635,1
|
|
20250103,134300,410415990,3635,3635,3635,3635,12
|
|
20250103,134200,410372370,3640,3650,3655,3640,568
|
|
20250103,134100,408296850,3645,3645,3645,3645,21
|
|
20250103,134000,408220305,3635,3635,3635,3635,21
|
|
20250103,133900,408143970,3640,3640,3640,3640,0
|
|
20250103,133800,408143970,3640,3640,3640,3640,1176
|
|
20250103,133700,403863330,3640,3645,3645,3640,51
|
|
20250103,133600,403677440,3645,3645,3645,3645,0
|
|
20250103,133500,403677440,3645,3645,3645,3645,0
|
|
20250103,133400,403677440,3645,3645,3645,3645,0
|
|
20250103,133300,403677440,3645,3645,3645,3640,1190
|
|
20250103,133200,399341950,3650,3655,3655,3650,99
|
|
20250103,133100,398980335,3660,3660,3660,3660,0
|
|
20250103,133000,398980335,3660,3660,3660,3660,123
|
|
20250103,132900,398530155,3660,3660,3660,3660,0
|
|
20250103,132800,398530155,3660,3660,3660,3660,20
|
|
20250103,132700,398456955,3665,3665,3665,3665,0
|
|
20250103,132600,398456955,3665,3665,3665,3665,300
|
|
20250103,132500,397357455,3660,3660,3660,3660,0
|
|
20250103,132400,397357455,3660,3660,3660,3660,430
|
|
20250103,132300,395783655,3670,3670,3670,3670,7
|
|
20250103,132200,395757965,3670,3670,3670,3670,0
|
|
20250103,132100,395757965,3670,3670,3670,3670,0
|
|
20250103,132000,395757965,3670,3670,3670,3670,0
|
|
20250103,131900,395757965,3670,3670,3670,3670,2
|
|
20250103,131800,395750625,3670,3660,3670,3660,3
|
|
20250103,131700,395739635,3670,3670,3670,3670,0
|
|
20250103,131600,395739635,3670,3670,3670,3670,0
|
|
20250103,131500,395739635,3670,3660,3670,3660,468
|
|
20250103,131400,394022755,3660,3660,3660,3660,23
|
|
20250103,131300,393938575,3660,3660,3660,3660,238
|
|
20250103,131200,393067495,3660,3660,3660,3660,100
|
|
20250103,131100,392701495,3660,3660,3660,3660,0
|
|
20250103,131000,392701495,3660,3670,3670,3660,753
|
|
20250103,130900,389945505,3670,3670,3670,3670,0
|
|
20250103,130800,389945505,3670,3670,3670,3670,51
|
|
20250103,130700,389758335,3665,3665,3665,3665,0
|
|
20250103,130600,389758335,3665,3655,3665,3655,23353
|
|
20250103,130500,304234755,3655,3655,3655,3655,0
|
|
20250103,130400,304234755,3655,3655,3655,3655,0
|
|
20250103,130300,304234755,3655,3655,3655,3655,0
|
|
20250103,130200,304234755,3655,3655,3655,3655,0
|
|
20250103,130100,304234755,3655,3650,3655,3650,35
|
|
20250103,130000,304106955,3655,3655,3655,3655,200
|
|
20250103,125900,303375955,3655,3655,3655,3655,0
|
|
20250103,125800,303375955,3655,3650,3655,3650,112
|
|
20250103,125700,302966620,3655,3645,3655,3645,11
|
|
20250103,125600,302926515,3650,3650,3650,3650,371
|
|
20250103,125500,301572365,3650,3650,3650,3650,7
|
|
20250103,125400,301546815,3650,3650,3650,3650,1
|
|
20250103,125300,301543165,3650,3640,3650,3640,6306
|
|
20250103,125200,278550990,3645,3645,3645,3645,0
|
|
20250103,125100,278550990,3645,3645,3645,3645,0
|
|
20250103,125000,278550990,3645,3645,3645,3645,1
|
|
20250103,124900,278547345,3640,3640,3640,3640,200
|
|
20250103,124800,277819345,3640,3640,3640,3640,0
|
|
20250103,124700,277819345,3640,3635,3640,3635,545
|
|
20250103,124600,275836045,3645,3645,3645,3645,0
|
|
20250103,124500,275836045,3645,3645,3645,3645,1002
|
|
20250103,124400,272183755,3645,3645,3645,3645,0
|
|
20250103,124300,272183755,3645,3645,3645,3645,0
|
|
20250103,124200,272183755,3645,3645,3645,3645,0
|
|
20250103,124100,272183755,3645,3645,3645,3645,0
|
|
20250103,124000,272183755,3645,3640,3645,3640,2897
|
|
20250103,123900,261638670,3630,3630,3630,3630,144
|
|
20250103,123800,261115950,3640,3640,3640,3640,0
|
|
20250103,123700,261115950,3640,3640,3640,3640,0
|
|
20250103,123600,261115950,3640,3640,3640,3640,1
|
|
20250103,123500,261112310,3625,3625,3625,3625,0
|
|
20250103,123400,261112310,3625,3625,3625,3625,0
|
|
20250103,123300,261112310,3625,3625,3625,3625,100
|
|
20250103,123200,260749810,3625,3625,3625,3625,5
|
|
20250103,123100,260731685,3640,3640,3640,3640,101
|
|
20250103,123000,260364045,3640,3640,3640,3640,0
|
|
20250103,122900,260364045,3640,3640,3640,3640,0
|
|
20250103,122800,260364045,3640,3640,3640,3640,0
|
|
20250103,122700,260364045,3640,3640,3640,3640,1
|
|
20250103,122600,260360405,3635,3635,3635,3635,20
|
|
20250103,122500,260287705,3635,3635,3635,3635,0
|
|
20250103,122400,260287705,3635,3635,3635,3635,0
|
|
20250103,122300,260287705,3635,3625,3635,3620,1322
|
|
20250103,122200,255501465,3635,3635,3635,3635,3
|
|
20250103,122100,255490560,3635,3635,3635,3635,1
|
|
20250103,122000,255486925,3630,3630,3630,3630,0
|
|
20250103,121900,255486925,3630,3630,3630,3630,0
|
|
20250103,121800,255486925,3630,3630,3630,3630,429
|
|
20250103,121700,253929655,3630,3640,3640,3630,101
|
|
20250103,121600,253563015,3635,3635,3635,3635,68
|
|
20250103,121500,253315835,3630,3630,3630,3630,5
|
|
20250103,121400,253297685,3635,3635,3635,3630,5
|
|
20250103,121300,253279515,3615,3635,3635,3615,8505
|
|
20250103,121200,222531315,3615,3615,3615,3615,0
|
|
20250103,121100,222531315,3615,3635,3635,3615,10000
|
|
20250103,121000,186335595,3645,3645,3645,3645,0
|
|
20250103,120900,186335595,3645,3645,3645,3645,0
|
|
20250103,120800,186335595,3645,3645,3645,3645,5
|
|
20250103,120700,186317370,3645,3645,3645,3645,1
|
|
20250103,120600,186313725,3645,3645,3645,3645,1
|
|
20250103,120500,186310080,3635,3635,3635,3635,8
|
|
20250103,120400,186281000,3635,3640,3640,3635,200
|
|
20250103,120300,185553740,3640,3640,3640,3640,49
|
|
20250103,120200,185375380,3640,3640,3640,3640,1
|
|
20250103,120100,185371740,3645,3645,3645,3645,0
|
|
20250103,120000,185371740,3645,3645,3645,3645,0
|
|
20250103,115900,185371740,3645,3645,3645,3645,0
|
|
20250103,115800,185371740,3645,3645,3645,3645,0
|
|
20250103,115700,185371740,3645,3635,3645,3635,873
|
|
20250103,115600,182194585,3635,3635,3635,3635,0
|
|
20250103,115500,182194585,3635,3635,3635,3635,681
|
|
20250103,115400,179719150,3635,3635,3635,3635,0
|
|
20250103,115300,179719150,3635,3640,3640,3635,101
|
|
20250103,115200,179352010,3640,3640,3640,3640,0
|
|
20250103,115100,179352010,3640,3640,3640,3640,0
|
|
20250103,115000,179352010,3640,3640,3640,3640,0
|
|
20250103,114900,179352010,3640,3640,3640,3640,0
|
|
20250103,114800,179352010,3640,3635,3640,3635,201
|
|
20250103,114700,178621370,3640,3640,3640,3640,0
|
|
20250103,114600,178621370,3640,3640,3640,3640,0
|
|
20250103,114500,178621370,3640,3640,3640,3640,0
|
|
20250103,114400,178621370,3640,3635,3640,3635,358
|
|
20250103,114300,177318490,3635,3635,3635,3635,1
|
|
20250103,114200,177314855,3635,3635,3635,3635,0
|
|
20250103,114100,177314855,3635,3635,3635,3635,180
|
|
20250103,114000,176660555,3640,3640,3640,3640,0
|
|
20250103,113900,176660555,3640,3640,3640,3640,1
|
|
20250103,113800,176656915,3635,3635,3635,3635,20
|
|
20250103,113700,176584215,3635,3635,3635,3635,0
|
|
20250103,113600,176584215,3635,3635,3635,3635,263
|
|
20250103,113500,175628210,3630,3630,3630,3630,0
|
|
20250103,113400,175628210,3630,3635,3635,3630,233
|
|
20250103,113300,174782415,3635,3635,3635,3635,0
|
|
20250103,113200,174782415,3635,3635,3635,3635,0
|
|
20250103,113100,174782415,3635,3635,3635,3635,0
|
|
20250103,113000,174782415,3635,3635,3635,3635,340
|
|
20250103,112900,173546515,3635,3635,3635,3635,1
|
|
20250103,112800,173542880,3625,3625,3625,3625,0
|
|
20250103,112700,173542880,3625,3625,3625,3625,0
|
|
20250103,112600,173542880,3625,3625,3625,3625,0
|
|
20250103,112500,173542880,3625,3625,3625,3625,20
|
|
20250103,112400,173470380,3625,3625,3625,3625,63
|
|
20250103,112300,173242005,3635,3635,3635,3635,1
|
|
20250103,112200,173238370,3630,3630,3630,3630,0
|
|
20250103,112100,173238370,3630,3630,3630,3630,0
|
|
20250103,112000,173238370,3630,3630,3630,3630,0
|
|
20250103,111900,173238370,3630,3630,3630,3630,1
|
|
20250103,111800,173234740,3625,3625,3625,3625,1
|
|
20250103,111700,173231115,3620,3620,3620,3620,1
|
|
20250103,111600,173227495,3640,3640,3640,3640,0
|
|
20250103,111500,173227495,3640,3640,3640,3640,163
|
|
20250103,111400,172634175,3635,3635,3635,3635,51
|
|
20250103,111300,172448790,3630,3630,3630,3630,363
|
|
20250103,111200,171131100,3620,3620,3620,3620,0
|
|
20250103,111100,171131100,3620,3620,3620,3620,0
|
|
20250103,111000,171131100,3620,3620,3620,3620,1
|
|
20250103,110900,171127480,3630,3630,3630,3630,2
|
|
20250103,110800,171120220,3625,3625,3625,3625,1
|
|
20250103,110700,171116595,3625,3620,3625,3620,10271
|
|
20250103,110600,133934505,3620,3620,3620,3620,0
|
|
20250103,110500,133934505,3620,3620,3620,3620,501
|
|
20250103,110400,132120885,3615,3615,3615,3615,0
|
|
20250103,110300,132120885,3615,3615,3615,3615,3
|
|
20250103,110200,132110040,3620,3615,3620,3615,704
|
|
20250103,110100,129561580,3615,3615,3615,3615,260
|
|
20250103,110000,128621680,3615,3615,3615,3615,1
|
|
20250103,105900,128618065,3615,3615,3615,3615,0
|
|
20250103,105800,128618065,3615,3615,3615,3615,450
|
|
20250103,105700,126991315,3615,3615,3615,3615,99
|
|
20250103,105600,126633430,3615,3620,3620,3615,2
|
|
20250103,105500,126626195,3615,3615,3615,3615,180
|
|
20250103,105400,125975495,3620,3620,3620,3620,0
|
|
20250103,105300,125975495,3620,3620,3620,3620,5
|
|
20250103,105200,125957395,3620,3620,3620,3620,0
|
|
20250103,105100,125957395,3620,3620,3620,3620,1
|
|
20250103,105000,125953775,3620,3620,3620,3620,0
|
|
20250103,104900,125953775,3620,3620,3620,3620,0
|
|
20250103,104800,125953775,3620,3620,3620,3620,1
|
|
20250103,104700,125950155,3620,3620,3620,3620,0
|
|
20250103,104600,125950155,3620,3620,3620,3620,2
|
|
20250103,104500,125942915,3620,3620,3620,3620,0
|
|
20250103,104400,125942915,3620,3620,3620,3620,0
|
|
20250103,104300,125942915,3620,3620,3620,3620,0
|
|
20250103,104200,125942915,3620,3620,3620,3620,0
|
|
20250103,104100,125942915,3620,3620,3620,3620,0
|
|
20250103,104000,125942915,3620,3620,3620,3620,1
|
|
20250103,103900,125939295,3620,3620,3620,3620,0
|
|
20250103,103800,125939295,3620,3620,3620,3620,701
|
|
20250103,103700,123401675,3620,3620,3620,3620,0
|
|
20250103,103600,123401675,3620,3620,3620,3620,0
|
|
20250103,103500,123401675,3620,3620,3620,3620,1
|
|
20250103,103400,123398055,3620,3620,3620,3620,0
|
|
20250103,103300,123398055,3620,3620,3620,3620,3
|
|
20250103,103200,123387195,3610,3615,3615,3610,1396
|
|
20250103,103100,118340660,3620,3620,3620,3620,100
|
|
20250103,103000,117978660,3620,3620,3620,3620,307
|
|
20250103,102900,116867320,3620,3620,3620,3620,6
|
|
20250103,102800,116845600,3625,3625,3625,3620,102
|
|
20250103,102700,116476345,3620,3620,3620,3620,50
|
|
20250103,102600,116295345,3625,3620,3625,3620,737
|
|
20250103,102500,113627335,3620,3620,3620,3620,5
|
|
20250103,102400,113609235,3630,3630,3630,3630,500
|
|
20250103,102300,111794235,3630,3630,3630,3630,65
|
|
20250103,102200,111558285,3630,3630,3630,3630,0
|
|
20250103,102100,111558285,3630,3625,3630,3625,31
|
|
20250103,102000,111445905,3625,3625,3625,3625,2
|
|
20250103,101900,111438655,3625,3625,3625,3625,0
|
|
20250103,101800,111438655,3625,3625,3625,3625,1
|
|
20250103,101700,111435030,3625,3625,3625,3625,340
|
|
20250103,101600,110202530,3630,3630,3630,3630,0
|
|
20250103,101500,110202530,3630,3630,3630,3630,5
|
|
20250103,101400,110184380,3630,3630,3630,3630,0
|
|
20250103,101300,110184380,3630,3630,3630,3630,1
|
|
20250103,101200,110180750,3630,3630,3630,3630,1
|
|
20250103,101100,110177120,3630,3620,3630,3620,29
|
|
20250103,101000,110072130,3620,3630,3630,3620,394
|
|
20250103,100900,108645820,3630,3630,3630,3630,21
|
|
20250103,100800,108569590,3630,3630,3630,3630,0
|
|
20250103,100700,108569590,3630,3630,3630,3630,0
|
|
20250103,100600,108569590,3630,3630,3630,3630,0
|
|
20250103,100500,108569590,3630,3630,3630,3630,0
|
|
20250103,100400,108569590,3630,3625,3630,3625,237
|
|
20250103,100300,107710460,3625,3625,3625,3625,12
|
|
20250103,100200,107666960,3620,3620,3620,3620,7
|
|
20250103,100100,107641620,3625,3625,3625,3625,176
|
|
20250103,100000,107003620,3630,3630,3630,3630,5
|
|
20250103,095900,106985470,3630,3630,3630,3630,1
|
|
20250103,095800,106981840,3630,3630,3630,3630,0
|
|
20250103,095700,106981840,3630,3630,3630,3630,790
|
|
20250103,095600,104114140,3635,3635,3635,3635,1
|
|
20250103,095500,104110505,3630,3635,3635,3630,1681
|
|
20250103,095400,98001050,3640,3640,3640,3640,1
|
|
20250103,095300,97997410,3640,3640,3640,3640,0
|
|
20250103,095200,97997410,3640,3640,3640,3640,40
|
|
20250103,095100,97851810,3645,3645,3645,3645,1
|
|
20250103,095000,97848165,3645,3645,3645,3645,0
|
|
20250103,094900,97848165,3645,3645,3645,3640,33
|
|
20250103,094800,97728030,3640,3640,3640,3640,298
|
|
20250103,094700,96643310,3640,3640,3640,3640,0
|
|
20250103,094600,96643310,3640,3640,3640,3640,4
|
|
20250103,094500,96628750,3640,3640,3645,3640,23
|
|
20250103,094400,96545020,3640,3635,3640,3635,278
|
|
20250103,094300,95534475,3635,3635,3635,3635,500
|
|
20250103,094200,93716975,3645,3640,3645,3640,102
|
|
20250103,094100,93345685,3645,3645,3645,3645,12
|
|
20250103,094000,93301945,3645,3645,3645,3645,20
|
|
20250103,093900,93229045,3645,3645,3650,3645,80
|
|
20250103,093800,92937425,3640,3640,3640,3640,0
|
|
20250103,093700,92937425,3640,3640,3640,3640,1095
|
|
20250103,093600,88951625,3650,3645,3650,3645,26
|
|
20250103,093500,88856850,3640,3650,3650,3640,17
|
|
20250103,093400,88794920,3655,3655,3655,3655,0
|
|
20250103,093300,88794920,3655,3655,3655,3655,0
|
|
20250103,093200,88794920,3655,3655,3655,3655,2
|
|
20250103,093100,88787610,3640,3640,3640,3640,459
|
|
20250103,093000,87116850,3660,3660,3660,3655,766
|
|
20250103,092900,84316020,3660,3650,3660,3650,3
|
|
20250103,092800,84305060,3660,3660,3660,3660,100
|
|
20250103,092700,83939060,3660,3660,3660,3660,0
|
|
20250103,092600,83939060,3660,3640,3660,3640,2377
|
|
20250103,092500,75264045,3645,3645,3645,3645,1
|
|
20250103,092400,75260400,3650,3645,3650,3645,2427
|
|
20250103,092300,66412225,3650,3630,3650,3630,9125
|
|
20250103,092200,33167070,3635,3630,3635,3630,283
|
|
20250103,092100,32139770,3620,3630,3630,3620,1586
|
|
20250103,092000,26398150,3630,3630,3630,3630,181
|
|
20250103,091900,25741120,3630,3630,3630,3630,41
|
|
20250103,091800,25592290,3635,3635,3635,3635,27
|
|
20250103,091700,25494145,3635,3635,3635,3635,100
|
|
20250103,091600,25130645,3635,3635,3635,3635,1
|
|
20250103,091500,25127010,3635,3635,3635,3635,1
|
|
20250103,091400,25123375,3630,3630,3630,3630,300
|
|
20250103,091300,24034375,3635,3635,3635,3635,1
|
|
20250103,091200,24030740,3630,3630,3630,3630,200
|
|
20250103,091100,23304740,3640,3640,3640,3615,1117
|
|
20250103,091000,19263080,3640,3625,3640,3625,476
|
|
20250103,090900,17533440,3640,3640,3640,3640,2
|
|
20250103,090800,17526160,3625,3640,3640,3625,480
|
|
20250103,090700,15779410,3645,3645,3645,3645,0
|
|
20250103,090600,15779410,3645,3640,3645,3640,277
|
|
20250103,090500,14771120,3640,3640,3640,3640,200
|
|
20250103,090400,14043120,3640,3640,3640,3640,1
|
|
20250103,090300,14039480,3630,3630,3640,3630,2549
|
|
20250103,090200,4786275,3615,3615,3615,3615,0
|
|
20250103,090100,4786275,3615,3615,3630,3615,429
|
|
20250103,090000,3235425,3615,3615,3615,3615,895
|