585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184200,385726125,3650,3650,3650,3650,1462
|
|
20250107,184100,385726125,3650,3650,3650,3650,0
|
|
20250107,184000,385726125,3650,3650,3650,3650,0
|
|
20250107,183900,385726125,3650,3650,3650,3650,0
|
|
20250107,183800,385726125,3650,3650,3650,3650,0
|
|
20250107,183700,385726125,3650,3650,3650,3650,0
|
|
20250107,183600,385726125,3650,3650,3650,3650,0
|
|
20250107,183500,385726125,3650,3650,3650,3650,0
|
|
20250107,183400,385726125,3650,3650,3650,3650,0
|
|
20250107,183300,385726125,3650,3650,3650,3650,0
|
|
20250107,183200,385726125,3650,3650,3650,3650,0
|
|
20250107,183100,385726125,3650,3650,3650,3650,0
|
|
20250107,183000,385726125,3650,3650,3650,3650,0
|
|
20250107,182900,385726125,3650,3650,3650,3650,0
|
|
20250107,182800,385726125,3650,3650,3650,3650,0
|
|
20250107,182700,385726125,3650,3650,3650,3650,0
|
|
20250107,182600,385726125,3650,3650,3650,3650,0
|
|
20250107,182500,385726125,3650,3650,3650,3650,0
|
|
20250107,182400,385726125,3650,3650,3650,3650,0
|
|
20250107,182300,385726125,3650,3650,3650,3650,0
|
|
20250107,182200,385726125,3650,3650,3650,3650,0
|
|
20250107,182100,385726125,3650,3650,3650,3650,0
|
|
20250107,182000,385726125,3650,3650,3650,3650,0
|
|
20250107,181900,385726125,3650,3650,3650,3650,0
|
|
20250107,181800,385726125,3650,3650,3650,3650,0
|
|
20250107,181700,385726125,3650,3650,3650,3650,0
|
|
20250107,181600,385726125,3650,3650,3650,3650,0
|
|
20250107,181500,385726125,3650,3650,3650,3650,0
|
|
20250107,181400,385726125,3650,3650,3650,3650,0
|
|
20250107,181300,385726125,3650,3650,3650,3650,0
|
|
20250107,181200,385726125,3650,3650,3650,3650,1462
|
|
20250107,181100,385726125,3650,3650,3650,3650,0
|
|
20250107,181000,385726125,3650,3650,3650,3650,0
|
|
20250107,180900,385726125,3650,3650,3650,3650,0
|
|
20250107,180800,385726125,3650,3650,3650,3650,0
|
|
20250107,180700,385726125,3650,3650,3650,3650,0
|
|
20250107,180600,385726125,3650,3650,3650,3650,0
|
|
20250107,180500,385726125,3650,3650,3650,3650,0
|
|
20250107,180400,385726125,3650,3650,3650,3650,0
|
|
20250107,180300,385726125,3650,3650,3650,3650,0
|
|
20250107,180200,385726125,3650,3650,3650,3650,0
|
|
20250107,180100,385726125,3650,3650,3650,3650,0
|
|
20250107,180000,385726125,3650,3650,3650,3650,0
|
|
20250107,175900,385726125,3650,3650,3650,3650,0
|
|
20250107,175800,385726125,3650,3650,3650,3650,0
|
|
20250107,175700,385726125,3650,3650,3650,3650,0
|
|
20250107,175600,385726125,3650,3650,3650,3650,0
|
|
20250107,175500,385726125,3650,3650,3650,3650,0
|
|
20250107,175400,385726125,3650,3650,3650,3650,0
|
|
20250107,175300,385726125,3650,3650,3650,3650,0
|
|
20250107,175200,385726125,3650,3650,3650,3650,0
|
|
20250107,175100,385726125,3650,3650,3650,3650,0
|
|
20250107,175000,385726125,3650,3650,3650,3650,0
|
|
20250107,174900,385726125,3650,3650,3650,3650,0
|
|
20250107,174800,385726125,3650,3650,3650,3650,0
|
|
20250107,174700,385726125,3650,3650,3650,3650,0
|
|
20250107,174600,385726125,3650,3650,3650,3650,0
|
|
20250107,174500,385726125,3650,3650,3650,3650,0
|
|
20250107,174400,385726125,3650,3650,3650,3650,0
|
|
20250107,174300,385726125,3650,3650,3650,3650,0
|
|
20250107,174200,385726125,3650,3650,3650,3650,1462
|
|
20250107,174100,385726125,3650,3650,3650,3650,0
|
|
20250107,174000,385726125,3650,3650,3650,3650,0
|
|
20250107,173900,385726125,3650,3650,3650,3650,0
|
|
20250107,173800,385726125,3650,3650,3650,3650,0
|
|
20250107,173700,385726125,3650,3650,3650,3650,0
|
|
20250107,173600,385726125,3650,3650,3650,3650,0
|
|
20250107,173500,385726125,3650,3650,3650,3650,0
|
|
20250107,173400,385726125,3650,3650,3650,3650,0
|
|
20250107,173300,385726125,3650,3650,3650,3650,0
|
|
20250107,173200,385726125,3650,3650,3650,3650,0
|
|
20250107,173100,385726125,3650,3650,3650,3650,0
|
|
20250107,173000,385726125,3650,3650,3650,3650,0
|
|
20250107,172900,385726125,3650,3650,3650,3650,0
|
|
20250107,172800,385726125,3650,3650,3650,3650,0
|
|
20250107,172700,385726125,3650,3650,3650,3650,0
|
|
20250107,172600,385726125,3650,3650,3650,3650,0
|
|
20250107,172500,385726125,3650,3650,3650,3650,0
|
|
20250107,172400,385726125,3650,3650,3650,3650,0
|
|
20250107,172300,385726125,3650,3650,3650,3650,0
|
|
20250107,172200,385726125,3650,3650,3650,3650,0
|
|
20250107,172100,385726125,3650,3650,3650,3650,0
|
|
20250107,172000,385726125,3650,3650,3650,3650,0
|
|
20250107,171900,385726125,3650,3650,3650,3650,0
|
|
20250107,171800,385726125,3650,3650,3650,3650,0
|
|
20250107,171700,385726125,3650,3650,3650,3650,0
|
|
20250107,171600,385726125,3650,3650,3650,3650,0
|
|
20250107,171500,385726125,3650,3650,3650,3650,0
|
|
20250107,171400,385726125,3650,3650,3650,3650,0
|
|
20250107,171300,385726125,3650,3650,3650,3650,0
|
|
20250107,171200,385726125,3650,3650,3650,3650,1462
|
|
20250107,171100,385726125,3650,3650,3650,3650,0
|
|
20250107,171000,385726125,3650,3650,3650,3650,0
|
|
20250107,170900,385726125,3650,3650,3650,3650,0
|
|
20250107,170800,385726125,3650,3650,3650,3650,0
|
|
20250107,170700,385726125,3650,3650,3650,3650,0
|
|
20250107,170600,385726125,3650,3650,3650,3650,0
|
|
20250107,170500,385726125,3650,3650,3650,3650,0
|
|
20250107,170400,385726125,3650,3650,3650,3650,0
|
|
20250107,170300,385726125,3650,3650,3650,3650,0
|
|
20250107,170200,385726125,3650,3650,3650,3650,0
|
|
20250107,170100,385726125,3650,3650,3650,3650,0
|
|
20250107,170000,385726125,3650,3650,3650,3650,0
|
|
20250107,165900,385726125,3650,3650,3650,3650,0
|
|
20250107,165800,385726125,3650,3650,3650,3650,0
|
|
20250107,165700,385726125,3650,3650,3650,3650,0
|
|
20250107,165600,385726125,3650,3650,3650,3650,0
|
|
20250107,165500,385726125,3650,3650,3650,3650,0
|
|
20250107,165400,385726125,3650,3650,3650,3650,0
|
|
20250107,165300,385726125,3650,3650,3650,3650,0
|
|
20250107,165200,385726125,3650,3650,3650,3650,0
|
|
20250107,165100,385726125,3650,3650,3650,3650,0
|
|
20250107,165000,385726125,3650,3650,3650,3650,0
|
|
20250107,164900,385726125,3650,3650,3650,3650,0
|
|
20250107,164800,385726125,3650,3650,3650,3650,0
|
|
20250107,164700,385726125,3650,3650,3650,3650,0
|
|
20250107,164600,385726125,3650,3650,3650,3650,0
|
|
20250107,164500,385726125,3650,3650,3650,3650,0
|
|
20250107,164400,385726125,3650,3650,3650,3650,0
|
|
20250107,164300,385726125,3650,3650,3650,3650,0
|
|
20250107,164200,385726125,3650,3650,3650,3650,1462
|
|
20250107,164100,385726125,3650,3650,3650,3650,0
|
|
20250107,164000,385726125,3650,3650,3650,3650,0
|
|
20250107,163900,385726125,3650,3650,3650,3650,0
|
|
20250107,163800,385726125,3650,3650,3650,3650,0
|
|
20250107,163700,385726125,3650,3650,3650,3650,0
|
|
20250107,163600,385726125,3650,3650,3650,3650,0
|
|
20250107,163500,385726125,3650,3650,3650,3650,0
|
|
20250107,163400,385726125,3650,3650,3650,3650,0
|
|
20250107,163300,385726125,3650,3650,3650,3650,0
|
|
20250107,163200,385726125,3650,3650,3650,3650,0
|
|
20250107,163100,385726125,3650,3650,3650,3650,0
|
|
20250107,163000,385726125,3650,3650,3650,3650,0
|
|
20250107,162900,385726125,3650,3650,3650,3650,0
|
|
20250107,162800,385726125,3650,3650,3650,3650,0
|
|
20250107,162700,385726125,3650,3650,3650,3650,0
|
|
20250107,162600,385726125,3650,3650,3650,3650,0
|
|
20250107,162500,385726125,3650,3650,3650,3650,0
|
|
20250107,162400,385726125,3650,3650,3650,3650,0
|
|
20250107,162300,385726125,3650,3650,3650,3650,0
|
|
20250107,162200,385726125,3650,3650,3650,3650,0
|
|
20250107,162100,385726125,3650,3650,3650,3650,0
|
|
20250107,162000,385726125,3650,3650,3650,3650,0
|
|
20250107,161900,385726125,3650,3650,3650,3650,0
|
|
20250107,161800,385726125,3650,3650,3650,3650,0
|
|
20250107,161700,385726125,3650,3650,3650,3650,0
|
|
20250107,161600,385726125,3650,3650,3650,3650,0
|
|
20250107,161500,385726125,3650,3650,3650,3650,0
|
|
20250107,161400,385726125,3650,3650,3650,3650,0
|
|
20250107,161300,385726125,3650,3650,3650,3650,0
|
|
20250107,161200,385726125,3650,3650,3650,3650,1462
|
|
20250107,161100,385726125,3650,3650,3650,3650,0
|
|
20250107,161000,385726125,3650,3650,3650,3650,0
|
|
20250107,160900,385726125,3650,3650,3650,3650,0
|
|
20250107,160800,385726125,3650,3650,3650,3650,0
|
|
20250107,160700,385726125,3650,3650,3650,3650,0
|
|
20250107,160600,385726125,3650,3650,3650,3650,0
|
|
20250107,160500,385726125,3650,3650,3650,3650,0
|
|
20250107,160400,385726125,3650,3650,3650,3650,0
|
|
20250107,160300,385726125,3650,3650,3650,3650,0
|
|
20250107,160200,385726125,3650,3650,3650,3650,0
|
|
20250107,160100,385726125,3650,3650,3650,3650,0
|
|
20250107,160000,385726125,3650,3650,3650,3650,0
|
|
20250107,155900,385726125,3650,3650,3650,3650,0
|
|
20250107,155800,385726125,3650,3650,3650,3650,0
|
|
20250107,155700,385726125,3650,3650,3650,3650,0
|
|
20250107,155600,385726125,3650,3650,3650,3650,0
|
|
20250107,155500,385726125,3650,3650,3650,3650,0
|
|
20250107,155400,385726125,3650,3650,3650,3650,0
|
|
20250107,155300,385726125,3650,3650,3650,3650,0
|
|
20250107,155200,385726125,3650,3650,3650,3650,0
|
|
20250107,155100,385726125,3650,3650,3650,3650,0
|
|
20250107,155000,385726125,3650,3650,3650,3650,0
|
|
20250107,154900,385726125,3650,3650,3650,3650,0
|
|
20250107,154800,385726125,3650,3650,3650,3650,0
|
|
20250107,154700,385726125,3650,3650,3650,3650,0
|
|
20250107,154600,385726125,3650,3650,3650,3650,0
|
|
20250107,154500,385726125,3650,3650,3650,3650,0
|
|
20250107,154400,385726125,3650,3650,3650,3650,0
|
|
20250107,154300,385726125,3650,3650,3650,3650,0
|
|
20250107,154200,385726125,3650,3650,3650,3650,1462
|
|
20250107,154100,385726125,3650,3650,3650,3650,0
|
|
20250107,154000,385726125,3650,3650,3650,3650,0
|
|
20250107,153900,385726125,3650,3650,3650,3650,0
|
|
20250107,153800,385726125,3650,3650,3650,3650,0
|
|
20250107,153700,385726125,3650,3650,3650,3650,0
|
|
20250107,153600,385726125,3650,3650,3650,3650,0
|
|
20250107,153500,385726125,3650,3650,3650,3650,0
|
|
20250107,153400,385726125,3650,3650,3650,3650,0
|
|
20250107,153300,385726125,3650,3650,3650,3650,0
|
|
20250107,153200,385726125,3650,3650,3650,3650,0
|
|
20250107,153100,385726125,3650,3650,3650,3650,0
|
|
20250107,153000,385726125,3650,3650,3650,3650,1462
|
|
20250107,152900,380389825,3660,3660,3660,3660,0
|
|
20250107,152800,380389825,3660,3660,3660,3660,0
|
|
20250107,152700,380389825,3660,3660,3660,3660,0
|
|
20250107,152600,380389825,3660,3660,3660,3660,0
|
|
20250107,152500,380389825,3660,3660,3660,3660,0
|
|
20250107,152400,380389825,3660,3660,3660,3660,0
|
|
20250107,152300,380389825,3660,3660,3660,3660,0
|
|
20250107,152200,380389825,3660,3660,3660,3660,0
|
|
20250107,152100,380389825,3660,3660,3660,3660,0
|
|
20250107,152000,380389825,3660,3660,3660,3660,0
|
|
20250107,151900,380389825,3660,3660,3670,3660,355
|
|
20250107,151800,379087525,3665,3665,3665,3665,60
|
|
20250107,151700,378867625,3645,3660,3660,3640,3814
|
|
20250107,151600,364958045,3670,3665,3670,3665,124
|
|
20250107,151500,364503215,3665,3665,3665,3665,50
|
|
20250107,151400,364319965,3670,3670,3670,3670,0
|
|
20250107,151300,364319965,3670,3670,3670,3670,149
|
|
20250107,151200,363773135,3670,3670,3670,3670,0
|
|
20250107,151100,363773135,3670,3670,3670,3670,0
|
|
20250107,151000,363773135,3670,3670,3670,3670,5
|
|
20250107,150900,363754785,3670,3670,3670,3670,0
|
|
20250107,150800,363754785,3670,3665,3670,3665,18
|
|
20250107,150700,363688810,3665,3665,3665,3665,0
|
|
20250107,150600,363688810,3665,3665,3665,3665,0
|
|
20250107,150500,363688810,3665,3665,3665,3665,43
|
|
20250107,150400,363531215,3670,3670,3670,3670,0
|
|
20250107,150300,363531215,3670,3655,3670,3640,8589
|
|
20250107,150200,332204080,3665,3665,3665,3665,18
|
|
20250107,150100,332138110,3660,3660,3660,3660,298
|
|
20250107,150000,331047430,3660,3660,3660,3660,1
|
|
20250107,145900,331043770,3660,3665,3665,3660,5
|
|
20250107,145800,331025455,3665,3665,3665,3665,1
|
|
20250107,145700,331021790,3665,3665,3665,3665,5
|
|
20250107,145600,331003465,3665,3660,3665,3660,283
|
|
20250107,145500,329966275,3665,3665,3665,3665,0
|
|
20250107,145400,329966275,3665,3665,3665,3665,1
|
|
20250107,145300,329962610,3655,3655,3655,3655,1
|
|
20250107,145200,329958955,3660,3660,3660,3660,0
|
|
20250107,145100,329958955,3660,3660,3660,3660,1
|
|
20250107,145000,329955295,3655,3665,3665,3655,401
|
|
20250107,144900,328485640,3670,3670,3670,3670,0
|
|
20250107,144800,328485640,3670,3665,3670,3660,2821
|
|
20250107,144700,318146895,3665,3665,3665,3665,2
|
|
20250107,144600,318139565,3665,3665,3665,3665,36
|
|
20250107,144500,318007625,3660,3660,3660,3660,3
|
|
20250107,144400,317996645,3660,3660,3660,3660,1
|
|
20250107,144300,317992985,3660,3660,3660,3660,0
|
|
20250107,144200,317992985,3660,3660,3660,3660,0
|
|
20250107,144100,317992985,3660,3655,3660,3655,2
|
|
20250107,144000,317985670,3655,3655,3655,3655,0
|
|
20250107,143900,317985670,3655,3660,3665,3655,131
|
|
20250107,143800,317505570,3650,3650,3650,3650,301
|
|
20250107,143700,316406920,3655,3655,3655,3655,997
|
|
20250107,143600,312762885,3655,3655,3655,3655,0
|
|
20250107,143500,312762885,3655,3655,3655,3655,1
|
|
20250107,143400,312759230,3660,3660,3660,3660,740
|
|
20250107,143300,310050830,3660,3660,3660,3660,10
|
|
20250107,143200,310014230,3660,3660,3660,3660,68
|
|
20250107,143100,309765350,3660,3660,3660,3660,1
|
|
20250107,143000,309761690,3665,3665,3665,3665,20
|
|
20250107,142900,309688390,3660,3660,3660,3660,1
|
|
20250107,142800,309684730,3660,3660,3660,3660,0
|
|
20250107,142700,309684730,3660,3660,3660,3660,260
|
|
20250107,142600,308733130,3665,3670,3670,3665,247
|
|
20250107,142500,307827850,3665,3665,3665,3665,0
|
|
20250107,142400,307827850,3665,3665,3665,3665,1
|
|
20250107,142300,307824185,3665,3665,3665,3665,1
|
|
20250107,142200,307820520,3670,3670,3670,3670,122
|
|
20250107,142100,307372780,3670,3670,3670,3670,1
|
|
20250107,142000,307369110,3670,3665,3670,3665,11
|
|
20250107,141900,307328745,3670,3670,3670,3670,10
|
|
20250107,141800,307292045,3670,3665,3670,3665,11
|
|
20250107,141700,307251680,3660,3665,3665,3660,21
|
|
20250107,141600,307174815,3670,3665,3670,3665,2
|
|
20250107,141500,307167480,3660,3660,3660,3660,1000
|
|
20250107,141400,303507480,3660,3670,3670,3660,17
|
|
20250107,141300,303445100,3665,3665,3665,3665,0
|
|
20250107,141200,303445100,3665,3665,3665,3665,0
|
|
20250107,141100,303445100,3665,3665,3665,3665,1
|
|
20250107,141000,303441435,3660,3660,3660,3660,1
|
|
20250107,140900,303437775,3660,3660,3660,3660,0
|
|
20250107,140800,303437775,3660,3670,3670,3660,2
|
|
20250107,140700,303430445,3660,3665,3670,3660,699
|
|
20250107,140600,300870310,3660,3660,3660,3660,0
|
|
20250107,140500,300870310,3660,3660,3660,3660,1
|
|
20250107,140400,300866650,3660,3665,3665,3660,600
|
|
20250107,140300,298668270,3665,3665,3665,3665,0
|
|
20250107,140200,298668270,3665,3665,3665,3665,1
|
|
20250107,140100,298664605,3670,3670,3670,3670,2
|
|
20250107,140000,298657265,3670,3670,3670,3670,217
|
|
20250107,135900,297860875,3665,3665,3665,3665,1
|
|
20250107,135800,297857210,3665,3665,3665,3665,0
|
|
20250107,135700,297857210,3665,3670,3670,3665,4
|
|
20250107,135600,297842535,3665,3665,3665,3665,1
|
|
20250107,135500,297838870,3665,3665,3665,3665,0
|
|
20250107,135400,297838870,3665,3665,3665,3665,0
|
|
20250107,135300,297838870,3665,3665,3665,3665,2
|
|
20250107,135200,297831540,3670,3670,3670,3670,90
|
|
20250107,135100,297501240,3665,3665,3665,3665,1
|
|
20250107,135000,297497575,3665,3670,3670,3665,219
|
|
20250107,134900,296693850,3665,3665,3665,3665,0
|
|
20250107,134800,296693850,3665,3665,3665,3665,0
|
|
20250107,134700,296693850,3665,3665,3665,3665,2
|
|
20250107,134600,296686520,3670,3670,3670,3670,0
|
|
20250107,134500,296686520,3670,3670,3670,3670,331
|
|
20250107,134400,295471750,3665,3665,3665,3665,42
|
|
20250107,134300,295317820,3670,3670,3670,3670,8
|
|
20250107,134200,295288460,3670,3665,3670,3665,300
|
|
20250107,134100,294187960,3665,3665,3665,3665,1
|
|
20250107,134000,294184295,3670,3670,3670,3670,100
|
|
20250107,133900,293817295,3670,3670,3670,3670,0
|
|
20250107,133800,293817295,3670,3670,3670,3670,2
|
|
20250107,133700,293809955,3665,3665,3665,3665,0
|
|
20250107,133600,293809955,3665,3665,3665,3665,0
|
|
20250107,133500,293809955,3665,3675,3680,3665,257
|
|
20250107,133400,292864345,3665,3665,3665,3665,1
|
|
20250107,133300,292860680,3675,3675,3675,3675,0
|
|
20250107,133200,292860680,3675,3665,3675,3665,2
|
|
20250107,133100,292853340,3680,3680,3680,3680,0
|
|
20250107,133000,292853340,3680,3675,3680,3675,259
|
|
20250107,132900,291900420,3675,3665,3675,3665,2
|
|
20250107,132800,291893080,3675,3675,3675,3675,201
|
|
20250107,132700,291154405,3670,3670,3670,3670,1
|
|
20250107,132600,291150735,3670,3670,3670,3670,188
|
|
20250107,132500,290460775,3660,3660,3660,3660,1
|
|
20250107,132400,290457115,3665,3665,3665,3660,327
|
|
20250107,132300,289258665,3660,3660,3660,3660,2
|
|
20250107,132200,289251345,3665,3665,3665,3665,0
|
|
20250107,132100,289251345,3665,3665,3665,3665,0
|
|
20250107,132000,289251345,3665,3660,3665,3660,54
|
|
20250107,131900,289053445,3665,3665,3665,3665,14
|
|
20250107,131800,289002135,3665,3660,3665,3660,8
|
|
20250107,131700,288972820,3660,3660,3660,3660,89
|
|
20250107,131600,288647080,3650,3655,3655,3650,501
|
|
20250107,131500,286815930,3660,3660,3660,3660,41
|
|
20250107,131400,286665870,3650,3660,3660,3650,7895
|
|
20250107,131300,257832460,3660,3660,3660,3660,0
|
|
20250107,131200,257832460,3660,3660,3660,3660,6
|
|
20250107,131100,257810500,3660,3660,3660,3660,14
|
|
20250107,131000,257759260,3660,3665,3665,3660,3
|
|
20250107,130900,257748275,3665,3665,3665,3665,506
|
|
20250107,130800,255893785,3655,3655,3655,3655,0
|
|
20250107,130700,255893785,3655,3660,3660,3655,194
|
|
20250107,130600,255183750,3660,3660,3660,3660,0
|
|
20250107,130500,255183750,3660,3660,3660,3660,3
|
|
20250107,130400,255172770,3660,3660,3660,3660,1
|
|
20250107,130300,255169110,3655,3660,3660,3655,102
|
|
20250107,130200,254796285,3660,3660,3660,3660,2000
|
|
20250107,130100,247476285,3665,3665,3665,3665,107
|
|
20250107,130000,247084130,3665,3670,3670,3665,2
|
|
20250107,125900,247076795,3670,3670,3670,3670,1
|
|
20250107,125800,247073125,3665,3665,3665,3665,1
|
|
20250107,125700,247069460,3670,3665,3670,3665,2
|
|
20250107,125600,247062125,3665,3665,3665,3665,1
|
|
20250107,125500,247058460,3670,3670,3670,3670,0
|
|
20250107,125400,247058460,3670,3665,3670,3665,4
|
|
20250107,125300,247043785,3670,3670,3670,3670,1
|
|
20250107,125200,247040115,3665,3665,3665,3665,1
|
|
20250107,125100,247036450,3665,3665,3665,3665,0
|
|
20250107,125000,247036450,3665,3665,3665,3665,1
|
|
20250107,124900,247032785,3665,3665,3665,3665,1
|
|
20250107,124800,247029120,3670,3670,3670,3670,0
|
|
20250107,124700,247029120,3670,3665,3670,3665,3
|
|
20250107,124600,247018120,3670,3670,3670,3670,0
|
|
20250107,124500,247018120,3670,3670,3670,3670,1
|
|
20250107,124400,247014450,3660,3660,3660,3660,200
|
|
20250107,124300,246282450,3660,3660,3660,3660,1
|
|
20250107,124200,246278790,3675,3675,3675,3675,0
|
|
20250107,124100,246278790,3675,3670,3675,3670,11
|
|
20250107,124000,246238370,3675,3660,3675,3660,450
|
|
20250107,123900,244591355,3660,3660,3660,3660,0
|
|
20250107,123800,244591355,3660,3660,3660,3660,500
|
|
20250107,123700,242761355,3660,3670,3675,3660,1501
|
|
20250107,123600,237247695,3675,3675,3675,3675,0
|
|
20250107,123500,237247695,3675,3675,3675,3675,1
|
|
20250107,123400,237244020,3660,3665,3670,3660,501
|
|
20250107,123300,235405365,3670,3665,3670,3665,1089
|
|
20250107,123200,231413735,3665,3665,3665,3665,1
|
|
20250107,123100,231410070,3660,3660,3660,3660,1
|
|
20250107,123000,231406410,3665,3665,3665,3665,0
|
|
20250107,122900,231406410,3665,3665,3665,3665,1
|
|
20250107,122800,231402745,3660,3660,3660,3660,3
|
|
20250107,122700,231391765,3660,3660,3660,3660,861
|
|
20250107,122600,228240505,3660,3660,3660,3660,0
|
|
20250107,122500,228240505,3660,3660,3660,3660,1
|
|
20250107,122400,228236845,3670,3670,3670,3670,1
|
|
20250107,122300,228233175,3660,3675,3675,3660,501
|
|
20250107,122200,226399500,3660,3660,3660,3660,1
|
|
20250107,122100,226395840,3670,3665,3670,3665,818
|
|
20250107,122000,223393785,3660,3660,3660,3660,1
|
|
20250107,121900,223390125,3660,3660,3660,3660,1
|
|
20250107,121800,223386465,3670,3670,3670,3670,0
|
|
20250107,121700,223386465,3670,3670,3670,3670,1
|
|
20250107,121600,223382795,3660,3660,3660,3655,5
|
|
20250107,121500,223364500,3670,3670,3670,3670,166
|
|
20250107,121400,222755280,3655,3665,3665,3655,3675
|
|
20250107,121300,209302395,3665,3665,3665,3665,0
|
|
20250107,121200,209302395,3665,3665,3665,3665,1
|
|
20250107,121100,209298730,3675,3675,3675,3675,1
|
|
20250107,121000,209295055,3665,3665,3665,3665,1
|
|
20250107,120900,209291390,3675,3675,3675,3675,1
|
|
20250107,120800,209287715,3665,3665,3665,3665,0
|
|
20250107,120700,209287715,3665,3665,3665,3665,1
|
|
20250107,120600,209284050,3680,3680,3680,3680,0
|
|
20250107,120500,209284050,3680,3680,3680,3680,20
|
|
20250107,120400,209210450,3675,3670,3675,3670,2
|
|
20250107,120300,209203105,3665,3680,3680,3665,26
|
|
20250107,120200,209107440,3675,3665,3675,3665,1754
|
|
20250107,120100,202678530,3665,3670,3670,3665,167
|
|
20250107,120000,202065645,3680,3680,3680,3680,0
|
|
20250107,115900,202065645,3680,3680,3680,3680,0
|
|
20250107,115800,202065645,3680,3665,3680,3665,2
|
|
20250107,115700,202058300,3670,3670,3670,3670,86
|
|
20250107,115600,201742680,3685,3685,3685,3685,0
|
|
20250107,115500,201742680,3685,3670,3685,3670,2
|
|
20250107,115400,201735325,3670,3675,3675,3670,1515
|
|
20250107,115300,196174055,3695,3695,3695,3695,0
|
|
20250107,115200,196174055,3695,3680,3695,3680,181
|
|
20250107,115100,195507960,3685,3685,3685,3685,25
|
|
20250107,115000,195415835,3680,3680,3680,3680,1
|
|
20250107,114900,195412155,3680,3680,3680,3680,1
|
|
20250107,114800,195408475,3685,3685,3685,3685,1
|
|
20250107,114700,195404790,3680,3680,3680,3680,1
|
|
20250107,114600,195401110,3685,3685,3685,3685,2
|
|
20250107,114500,195393740,3680,3685,3685,3680,30
|
|
20250107,114400,195283195,3695,3690,3695,3690,70
|
|
20250107,114300,195024550,3695,3680,3695,3680,71
|
|
20250107,114200,194762220,3700,3700,3700,3700,0
|
|
20250107,114100,194762220,3700,3700,3700,3700,54
|
|
20250107,114000,194562420,3700,3680,3700,3680,7
|
|
20250107,113900,194536565,3680,3680,3680,3680,0
|
|
20250107,113800,194536565,3680,3680,3680,3680,0
|
|
20250107,113700,194536565,3680,3680,3680,3680,0
|
|
20250107,113600,194536565,3680,3695,3695,3680,71
|
|
20250107,113500,194274235,3685,3675,3685,3675,159
|
|
20250107,113400,193688420,3680,3675,3680,3675,2
|
|
20250107,113300,193681065,3675,3675,3675,3675,1
|
|
20250107,113200,193677390,3675,3675,3675,3675,0
|
|
20250107,113100,193677390,3675,3675,3675,3675,0
|
|
20250107,113000,193677390,3675,3675,3675,3675,1
|
|
20250107,112900,193673715,3675,3675,3675,3675,90
|
|
20250107,112800,193342965,3680,3680,3680,3680,11
|
|
20250107,112700,193302485,3675,3675,3675,3675,4
|
|
20250107,112600,193287785,3675,3675,3675,3675,0
|
|
20250107,112500,193287785,3675,3675,3675,3675,1
|
|
20250107,112400,193284110,3680,3680,3680,3680,79
|
|
20250107,112300,192993390,3675,3675,3675,3675,1
|
|
20250107,112200,192989715,3680,3680,3680,3680,139
|
|
20250107,112100,192478195,3675,3675,3675,3675,212
|
|
20250107,112000,191699095,3675,3680,3680,3675,34
|
|
20250107,111900,191573980,3675,3675,3675,3675,0
|
|
20250107,111800,191573980,3675,3675,3675,3675,1
|
|
20250107,111700,191570305,3680,3675,3680,3675,3
|
|
20250107,111600,191559275,3680,3675,3680,3675,2
|
|
20250107,111500,191551920,3670,3670,3670,3670,0
|
|
20250107,111400,191551920,3670,3675,3675,3670,105
|
|
20250107,111300,191166565,3680,3680,3680,3680,20
|
|
20250107,111200,191092965,3665,3665,3665,3665,47
|
|
20250107,111100,190920710,3665,3695,3695,3665,11221
|
|
20250107,111000,149664625,3700,3700,3700,3700,0
|
|
20250107,110900,149664625,3700,3690,3700,3685,724
|
|
20250107,110800,146995945,3690,3690,3690,3690,50
|
|
20250107,110700,146811445,3700,3695,3700,3695,2
|
|
20250107,110600,146804050,3690,3690,3690,3690,1
|
|
20250107,110500,146800360,3700,3700,3700,3700,0
|
|
20250107,110400,146800360,3700,3700,3700,3700,17
|
|
20250107,110300,146737460,3695,3700,3700,3690,379
|
|
20250107,110200,145335175,3700,3700,3700,3700,4
|
|
20250107,110100,145320375,3700,3700,3700,3700,1
|
|
20250107,110000,145316675,3700,3690,3700,3690,39
|
|
20250107,105900,145172395,3695,3695,3695,3695,0
|
|
20250107,105800,145172395,3695,3695,3695,3695,1
|
|
20250107,105700,145168700,3695,3685,3695,3685,2
|
|
20250107,105600,145161320,3690,3690,3690,3690,963
|
|
20250107,105500,141607850,3700,3690,3700,3690,3463
|
|
20250107,105400,128797130,3690,3690,3690,3690,1
|
|
20250107,105300,128793440,3710,3710,3710,3710,200
|
|
20250107,105200,128051440,3710,3710,3710,3710,0
|
|
20250107,105100,128051440,3710,3690,3710,3690,302
|
|
20250107,105000,126937040,3700,3700,3700,3700,0
|
|
20250107,104900,126937040,3700,3700,3700,3700,14
|
|
20250107,104800,126885240,3720,3690,3720,3690,363
|
|
20250107,104700,125537915,3700,3700,3700,3700,0
|
|
20250107,104600,125537915,3700,3700,3700,3700,5
|
|
20250107,104500,125519415,3710,3690,3710,3690,2
|
|
20250107,104400,125512015,3710,3690,3710,3690,36
|
|
20250107,104300,125379125,3690,3690,3690,3690,0
|
|
20250107,104200,125379125,3690,3690,3690,3690,1
|
|
20250107,104100,125375435,3710,3710,3710,3710,0
|
|
20250107,104000,125375435,3710,3700,3710,3700,100
|
|
20250107,103900,125004465,3690,3700,3700,3690,2
|
|
20250107,103800,124997075,3700,3700,3700,3700,1
|
|
20250107,103700,124993375,3700,3700,3700,3700,0
|
|
20250107,103600,124993375,3700,3695,3700,3695,1205
|
|
20250107,103500,120534900,3695,3695,3695,3695,5
|
|
20250107,103400,120516425,3690,3690,3690,3690,0
|
|
20250107,103300,120516425,3690,3690,3695,3690,4
|
|
20250107,103200,120501660,3690,3690,3690,3690,0
|
|
20250107,103100,120501660,3690,3690,3690,3690,150
|
|
20250107,103000,119948160,3690,3695,3695,3690,12
|
|
20250107,102900,119903825,3695,3695,3695,3695,26
|
|
20250107,102800,119807755,3695,3695,3695,3695,0
|
|
20250107,102700,119807755,3695,3690,3695,3690,2
|
|
20250107,102600,119800370,3690,3690,3690,3690,200
|
|
20250107,102500,119062370,3690,3690,3690,3690,0
|
|
20250107,102400,119062370,3690,3690,3690,3690,1
|
|
20250107,102300,119058680,3695,3695,3695,3695,0
|
|
20250107,102200,119058680,3695,3695,3695,3695,81
|
|
20250107,102100,118759385,3695,3705,3710,3695,4
|
|
20250107,102000,118744570,3710,3710,3710,3710,0
|
|
20250107,101900,118744570,3710,3705,3710,3705,3
|
|
20250107,101800,118733450,3700,3700,3700,3695,563
|
|
20250107,101700,116650980,3705,3705,3705,3705,2
|
|
20250107,101600,116643570,3710,3710,3710,3710,0
|
|
20250107,101500,116643570,3710,3710,3710,3710,1
|
|
20250107,101400,116639860,3705,3700,3705,3700,3
|
|
20250107,101300,116628755,3700,3700,3700,3700,2
|
|
20250107,101200,116621355,3700,3705,3705,3700,3
|
|
20250107,101100,116610245,3705,3705,3705,3705,0
|
|
20250107,101000,116610245,3705,3705,3705,3705,2
|
|
20250107,100900,116602835,3710,3700,3710,3700,3
|
|
20250107,100800,116591715,3710,3710,3710,3710,1
|
|
20250107,100700,116588005,3700,3700,3700,3700,340
|
|
20250107,100600,115330005,3705,3690,3705,3690,81
|
|
20250107,100500,115030365,3690,3700,3710,3690,1948
|
|
20250107,100400,107832405,3700,3700,3700,3700,560
|
|
20250107,100300,105760405,3700,3695,3700,3695,4
|
|
20250107,100200,105745620,3700,3700,3700,3700,1
|
|
20250107,100100,105741920,3695,3695,3695,3695,50
|
|
20250107,100000,105557170,3695,3695,3695,3695,3
|
|
20250107,095900,105546085,3700,3700,3700,3700,0
|
|
20250107,095800,105546085,3700,3700,3700,3700,31
|
|
20250107,095700,105431385,3700,3700,3700,3700,0
|
|
20250107,095600,105431385,3700,3700,3700,3700,57
|
|
20250107,095500,105220485,3695,3705,3705,3695,1840
|
|
20250107,095400,98414150,3705,3705,3705,3705,14
|
|
20250107,095300,98362280,3710,3710,3710,3710,24
|
|
20250107,095200,98273240,3710,3710,3710,3710,0
|
|
20250107,095100,98273240,3710,3710,3710,3710,1
|
|
20250107,095000,98269530,3710,3705,3710,3705,12
|
|
20250107,094900,98225065,3710,3700,3710,3700,696
|
|
20250107,094800,95649815,3710,3710,3710,3710,30
|
|
20250107,094700,95538515,3710,3710,3710,3710,0
|
|
20250107,094600,95538515,3710,3710,3710,3710,0
|
|
20250107,094500,95538515,3710,3710,3710,3710,0
|
|
20250107,094400,95538515,3710,3710,3710,3710,1
|
|
20250107,094300,95534805,3700,3700,3700,3700,223
|
|
20250107,094200,94709705,3710,3710,3710,3710,0
|
|
20250107,094100,94709705,3710,3710,3710,3700,1015
|
|
20250107,094000,90954055,3710,3700,3710,3700,1027
|
|
20250107,093900,87154145,3700,3700,3700,3700,30
|
|
20250107,093800,87043145,3705,3710,3710,3705,31
|
|
20250107,093700,86928285,3700,3700,3700,3700,150
|
|
20250107,093600,86373285,3700,3700,3710,3700,122
|
|
20250107,093500,85921635,3710,3710,3710,3710,0
|
|
20250107,093400,85921635,3710,3710,3710,3710,0
|
|
20250107,093300,85921635,3710,3705,3710,3700,402
|
|
20250107,093200,84433915,3705,3710,3710,3705,1319
|
|
20250107,093100,79541625,3705,3705,3705,3705,299
|
|
20250107,093000,78433830,3705,3710,3710,3705,124
|
|
20250107,092900,77974400,3710,3705,3710,3700,270
|
|
20250107,092800,76975340,3710,3710,3710,3710,130
|
|
20250107,092700,76493040,3710,3710,3710,3710,302
|
|
20250107,092600,75372620,3710,3710,3710,3700,776
|
|
20250107,092500,72500310,3705,3705,3705,3705,0
|
|
20250107,092400,72500310,3705,3705,3705,3705,1006
|
|
20250107,092300,68773080,3710,3715,3715,3710,2150
|
|
20250107,092200,60793535,3725,3725,3725,3725,0
|
|
20250107,092100,60793535,3725,3725,3725,3725,210
|
|
20250107,092000,60011285,3730,3715,3730,3715,101
|
|
20250107,091900,59636055,3730,3730,3730,3730,598
|
|
20250107,091800,57405515,3730,3730,3730,3730,0
|
|
20250107,091700,57405515,3730,3730,3735,3730,260
|
|
20250107,091600,56435710,3735,3720,3735,3715,1420
|
|
20250107,091500,51152705,3735,3735,3735,3735,1
|
|
20250107,091400,51148970,3720,3725,3735,3720,1095
|
|
20250107,091300,47072455,3725,3725,3730,3725,595
|
|
20250107,091200,44855980,3725,3730,3735,3725,12
|
|
20250107,091100,44811265,3725,3720,3740,3720,627
|
|
20250107,091000,42466810,3740,3720,3740,3720,473
|
|
20250107,090900,40699650,3720,3720,3720,3720,0
|
|
20250107,090800,40699650,3720,3720,3720,3720,447
|
|
20250107,090700,39036810,3735,3725,3735,3720,89
|
|
20250107,090600,38704485,3730,3725,3730,3720,1101
|
|
20250107,090500,34605025,3725,3725,3725,3725,113
|
|
20250107,090400,34184100,3725,3725,3725,3725,1
|
|
20250107,090300,34180375,3730,3710,3730,3710,385
|
|
20250107,090200,32745960,3710,3730,3730,3710,2964
|
|
20250107,090100,21715680,3745,3730,3745,3730,650
|
|
20250107,090000,19291165,3730,3715,3760,3715,5186
|