585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184200,271680815,3615,3615,3615,3615,2843
|
|
20250114,184100,271680815,3615,3615,3615,3615,0
|
|
20250114,184000,271680815,3615,3615,3615,3615,0
|
|
20250114,183900,271680815,3615,3615,3615,3615,0
|
|
20250114,183800,271680815,3615,3615,3615,3615,0
|
|
20250114,183700,271680815,3615,3615,3615,3615,0
|
|
20250114,183600,271680815,3615,3615,3615,3615,0
|
|
20250114,183500,271680815,3615,3615,3615,3615,0
|
|
20250114,183400,271680815,3615,3615,3615,3615,0
|
|
20250114,183300,271680815,3615,3615,3615,3615,0
|
|
20250114,183200,271680815,3615,3615,3615,3615,0
|
|
20250114,183100,271680815,3615,3615,3615,3615,0
|
|
20250114,183000,271680815,3615,3615,3615,3615,0
|
|
20250114,182900,271680815,3615,3615,3615,3615,0
|
|
20250114,182800,271680815,3615,3615,3615,3615,0
|
|
20250114,182700,271680815,3615,3615,3615,3615,0
|
|
20250114,182600,271680815,3615,3615,3615,3615,0
|
|
20250114,182500,271680815,3615,3615,3615,3615,0
|
|
20250114,182400,271680815,3615,3615,3615,3615,0
|
|
20250114,182300,271680815,3615,3615,3615,3615,0
|
|
20250114,182200,271680815,3615,3615,3615,3615,0
|
|
20250114,182100,271680815,3615,3615,3615,3615,0
|
|
20250114,182000,271680815,3615,3615,3615,3615,0
|
|
20250114,181900,271680815,3615,3615,3615,3615,0
|
|
20250114,181800,271680815,3615,3615,3615,3615,0
|
|
20250114,181700,271680815,3615,3615,3615,3615,0
|
|
20250114,181600,271680815,3615,3615,3615,3615,0
|
|
20250114,181500,271680815,3615,3615,3615,3615,0
|
|
20250114,181400,271680815,3615,3615,3615,3615,0
|
|
20250114,181300,271680815,3615,3615,3615,3615,0
|
|
20250114,181200,271680815,3615,3615,3615,3615,2843
|
|
20250114,181100,271680815,3615,3615,3615,3615,0
|
|
20250114,181000,271680815,3615,3615,3615,3615,0
|
|
20250114,180900,271680815,3615,3615,3615,3615,0
|
|
20250114,180800,271680815,3615,3615,3615,3615,0
|
|
20250114,180700,271680815,3615,3615,3615,3615,0
|
|
20250114,180600,271680815,3615,3615,3615,3615,0
|
|
20250114,180500,271680815,3615,3615,3615,3615,0
|
|
20250114,180400,271680815,3615,3615,3615,3615,0
|
|
20250114,180300,271680815,3615,3615,3615,3615,0
|
|
20250114,180200,271680815,3615,3615,3615,3615,0
|
|
20250114,180100,271680815,3615,3615,3615,3615,0
|
|
20250114,180000,271680815,3615,3615,3615,3615,0
|
|
20250114,175900,271680815,3615,3615,3615,3615,0
|
|
20250114,175800,271680815,3615,3615,3615,3615,0
|
|
20250114,175700,271680815,3615,3615,3615,3615,0
|
|
20250114,175600,271680815,3615,3615,3615,3615,0
|
|
20250114,175500,271680815,3615,3615,3615,3615,0
|
|
20250114,175400,271680815,3615,3615,3615,3615,0
|
|
20250114,175300,271680815,3615,3615,3615,3615,0
|
|
20250114,175200,271680815,3615,3615,3615,3615,0
|
|
20250114,175100,271680815,3615,3615,3615,3615,0
|
|
20250114,175000,271680815,3615,3615,3615,3615,0
|
|
20250114,174900,271680815,3615,3615,3615,3615,0
|
|
20250114,174800,271680815,3615,3615,3615,3615,0
|
|
20250114,174700,271680815,3615,3615,3615,3615,0
|
|
20250114,174600,271680815,3615,3615,3615,3615,0
|
|
20250114,174500,271680815,3615,3615,3615,3615,0
|
|
20250114,174400,271680815,3615,3615,3615,3615,0
|
|
20250114,174300,271680815,3615,3615,3615,3615,0
|
|
20250114,174200,271680815,3615,3615,3615,3615,2843
|
|
20250114,174100,271680815,3615,3615,3615,3615,0
|
|
20250114,174000,271680815,3615,3615,3615,3615,0
|
|
20250114,173900,271680815,3615,3615,3615,3615,0
|
|
20250114,173800,271680815,3615,3615,3615,3615,0
|
|
20250114,173700,271680815,3615,3615,3615,3615,0
|
|
20250114,173600,271680815,3615,3615,3615,3615,0
|
|
20250114,173500,271680815,3615,3615,3615,3615,0
|
|
20250114,173400,271680815,3615,3615,3615,3615,0
|
|
20250114,173300,271680815,3615,3615,3615,3615,0
|
|
20250114,173200,271680815,3615,3615,3615,3615,0
|
|
20250114,173100,271680815,3615,3615,3615,3615,0
|
|
20250114,173000,271680815,3615,3615,3615,3615,0
|
|
20250114,172900,271680815,3615,3615,3615,3615,0
|
|
20250114,172800,271680815,3615,3615,3615,3615,0
|
|
20250114,172700,271680815,3615,3615,3615,3615,0
|
|
20250114,172600,271680815,3615,3615,3615,3615,0
|
|
20250114,172500,271680815,3615,3615,3615,3615,0
|
|
20250114,172400,271680815,3615,3615,3615,3615,0
|
|
20250114,172300,271680815,3615,3615,3615,3615,0
|
|
20250114,172200,271680815,3615,3615,3615,3615,0
|
|
20250114,172100,271680815,3615,3615,3615,3615,0
|
|
20250114,172000,271680815,3615,3615,3615,3615,0
|
|
20250114,171900,271680815,3615,3615,3615,3615,0
|
|
20250114,171800,271680815,3615,3615,3615,3615,0
|
|
20250114,171700,271680815,3615,3615,3615,3615,0
|
|
20250114,171600,271680815,3615,3615,3615,3615,0
|
|
20250114,171500,271680815,3615,3615,3615,3615,0
|
|
20250114,171400,271680815,3615,3615,3615,3615,0
|
|
20250114,171300,271680815,3615,3615,3615,3615,0
|
|
20250114,171200,271680815,3615,3615,3615,3615,2843
|
|
20250114,171100,271680815,3615,3615,3615,3615,0
|
|
20250114,171000,271680815,3615,3615,3615,3615,0
|
|
20250114,170900,271680815,3615,3615,3615,3615,0
|
|
20250114,170800,271680815,3615,3615,3615,3615,0
|
|
20250114,170700,271680815,3615,3615,3615,3615,0
|
|
20250114,170600,271680815,3615,3615,3615,3615,0
|
|
20250114,170500,271680815,3615,3615,3615,3615,0
|
|
20250114,170400,271680815,3615,3615,3615,3615,0
|
|
20250114,170300,271680815,3615,3615,3615,3615,0
|
|
20250114,170200,271680815,3615,3615,3615,3615,0
|
|
20250114,170100,271680815,3615,3615,3615,3615,0
|
|
20250114,170000,271680815,3615,3615,3615,3615,0
|
|
20250114,165900,271680815,3615,3615,3615,3615,0
|
|
20250114,165800,271680815,3615,3615,3615,3615,0
|
|
20250114,165700,271680815,3615,3615,3615,3615,0
|
|
20250114,165600,271680815,3615,3615,3615,3615,0
|
|
20250114,165500,271680815,3615,3615,3615,3615,0
|
|
20250114,165400,271680815,3615,3615,3615,3615,0
|
|
20250114,165300,271680815,3615,3615,3615,3615,0
|
|
20250114,165200,271680815,3615,3615,3615,3615,0
|
|
20250114,165100,271680815,3615,3615,3615,3615,0
|
|
20250114,165000,271680815,3615,3615,3615,3615,0
|
|
20250114,164900,271680815,3615,3615,3615,3615,0
|
|
20250114,164800,271680815,3615,3615,3615,3615,0
|
|
20250114,164700,271680815,3615,3615,3615,3615,0
|
|
20250114,164600,271680815,3615,3615,3615,3615,0
|
|
20250114,164500,271680815,3615,3615,3615,3615,0
|
|
20250114,164400,271680815,3615,3615,3615,3615,0
|
|
20250114,164300,271680815,3615,3615,3615,3615,0
|
|
20250114,164200,271680815,3615,3615,3615,3615,2843
|
|
20250114,164100,271680815,3615,3615,3615,3615,0
|
|
20250114,164000,271680815,3615,3615,3615,3615,0
|
|
20250114,163900,271680815,3615,3615,3615,3615,0
|
|
20250114,163800,271680815,3615,3615,3615,3615,0
|
|
20250114,163700,271680815,3615,3615,3615,3615,0
|
|
20250114,163600,271680815,3615,3615,3615,3615,0
|
|
20250114,163500,271680815,3615,3615,3615,3615,0
|
|
20250114,163400,271680815,3615,3615,3615,3615,0
|
|
20250114,163300,271680815,3615,3615,3615,3615,0
|
|
20250114,163200,271680815,3615,3615,3615,3615,0
|
|
20250114,163100,271680815,3615,3615,3615,3615,0
|
|
20250114,163000,271680815,3615,3615,3615,3615,0
|
|
20250114,162900,271680815,3615,3615,3615,3615,0
|
|
20250114,162800,271680815,3615,3615,3615,3615,0
|
|
20250114,162700,271680815,3615,3615,3615,3615,0
|
|
20250114,162600,271680815,3615,3615,3615,3615,0
|
|
20250114,162500,271680815,3615,3615,3615,3615,0
|
|
20250114,162400,271680815,3615,3615,3615,3615,0
|
|
20250114,162300,271680815,3615,3615,3615,3615,0
|
|
20250114,162200,271680815,3615,3615,3615,3615,0
|
|
20250114,162100,271680815,3615,3615,3615,3615,0
|
|
20250114,162000,271680815,3615,3615,3615,3615,0
|
|
20250114,161900,271680815,3615,3615,3615,3615,0
|
|
20250114,161800,271680815,3615,3615,3615,3615,0
|
|
20250114,161700,271680815,3615,3615,3615,3615,0
|
|
20250114,161600,271680815,3615,3615,3615,3615,0
|
|
20250114,161500,271680815,3615,3615,3615,3615,0
|
|
20250114,161400,271680815,3615,3615,3615,3615,0
|
|
20250114,161300,271680815,3615,3615,3615,3615,0
|
|
20250114,161200,271680815,3615,3615,3615,3615,2843
|
|
20250114,161100,271680815,3615,3615,3615,3615,0
|
|
20250114,161000,271680815,3615,3615,3615,3615,0
|
|
20250114,160900,271680815,3615,3615,3615,3615,0
|
|
20250114,160800,271680815,3615,3615,3615,3615,0
|
|
20250114,160700,271680815,3615,3615,3615,3615,0
|
|
20250114,160600,271680815,3615,3615,3615,3615,0
|
|
20250114,160500,271680815,3615,3615,3615,3615,0
|
|
20250114,160400,271680815,3615,3615,3615,3615,0
|
|
20250114,160300,271680815,3615,3615,3615,3615,0
|
|
20250114,160200,271680815,3615,3615,3615,3615,0
|
|
20250114,160100,271680815,3615,3615,3615,3615,0
|
|
20250114,160000,271680815,3615,3615,3615,3615,0
|
|
20250114,155900,271680815,3615,3615,3615,3615,0
|
|
20250114,155800,271680815,3615,3615,3615,3615,0
|
|
20250114,155700,271680815,3615,3615,3615,3615,0
|
|
20250114,155600,271680815,3615,3615,3615,3615,0
|
|
20250114,155500,271680815,3615,3615,3615,3615,0
|
|
20250114,155400,271680815,3615,3615,3615,3615,0
|
|
20250114,155300,271680815,3615,3615,3615,3615,0
|
|
20250114,155200,271680815,3615,3615,3615,3615,0
|
|
20250114,155100,271680815,3615,3615,3615,3615,0
|
|
20250114,155000,271680815,3615,3615,3615,3615,0
|
|
20250114,154900,271680815,3615,3615,3615,3615,0
|
|
20250114,154800,271680815,3615,3615,3615,3615,0
|
|
20250114,154700,271680815,3615,3615,3615,3615,0
|
|
20250114,154600,271680815,3615,3615,3615,3615,0
|
|
20250114,154500,271680815,3615,3615,3615,3615,0
|
|
20250114,154400,271680815,3615,3615,3615,3615,0
|
|
20250114,154300,271680815,3615,3615,3615,3615,0
|
|
20250114,154200,271680815,3615,3615,3615,3615,2843
|
|
20250114,154100,271680815,3615,3615,3615,3615,0
|
|
20250114,154000,271680815,3615,3615,3615,3615,0
|
|
20250114,153900,271680815,3615,3615,3615,3615,0
|
|
20250114,153800,271680815,3615,3615,3615,3615,0
|
|
20250114,153700,271680815,3615,3615,3615,3615,0
|
|
20250114,153600,271680815,3615,3615,3615,3615,0
|
|
20250114,153500,271680815,3615,3615,3615,3615,0
|
|
20250114,153400,271680815,3615,3615,3615,3615,0
|
|
20250114,153300,271680815,3615,3615,3615,3615,0
|
|
20250114,153200,271680815,3615,3615,3615,3615,0
|
|
20250114,153100,271680815,3615,3615,3615,3615,0
|
|
20250114,153000,271680815,3615,3615,3615,3615,2843
|
|
20250114,152900,261403370,3615,3615,3615,3615,0
|
|
20250114,152800,261403370,3615,3615,3615,3615,0
|
|
20250114,152700,261403370,3615,3615,3615,3615,0
|
|
20250114,152600,261403370,3615,3615,3615,3615,0
|
|
20250114,152500,261403370,3615,3615,3615,3615,0
|
|
20250114,152400,261403370,3615,3615,3615,3615,0
|
|
20250114,152300,261403370,3615,3615,3615,3615,0
|
|
20250114,152200,261403370,3615,3615,3615,3615,0
|
|
20250114,152100,261403370,3615,3615,3615,3615,0
|
|
20250114,152000,261403370,3615,3615,3615,3615,0
|
|
20250114,151900,261403370,3615,3610,3615,3605,225
|
|
20250114,151800,260590235,3605,3605,3605,3605,505
|
|
20250114,151700,258769710,3600,3600,3605,3600,278
|
|
20250114,151600,257768905,3605,3605,3605,3605,0
|
|
20250114,151500,257768905,3605,3605,3605,3605,0
|
|
20250114,151400,257768905,3605,3605,3605,3605,0
|
|
20250114,151300,257768905,3605,3605,3605,3605,0
|
|
20250114,151200,257768905,3605,3605,3605,3605,193
|
|
20250114,151100,257073140,3600,3600,3600,3600,0
|
|
20250114,151000,257073140,3600,3600,3605,3600,1719
|
|
20250114,150900,250882100,3605,3605,3605,3605,7
|
|
20250114,150800,250856865,3605,3600,3605,3600,602
|
|
20250114,150700,248686665,3600,3600,3600,3600,0
|
|
20250114,150600,248686665,3600,3600,3600,3600,200
|
|
20250114,150500,247966665,3605,3605,3605,3605,0
|
|
20250114,150400,247966665,3605,3605,3605,3605,0
|
|
20250114,150300,247966665,3605,3605,3605,3605,0
|
|
20250114,150200,247966665,3605,3605,3605,3605,0
|
|
20250114,150100,247966665,3605,3605,3605,3605,11
|
|
20250114,150000,247927010,3595,3595,3595,3595,1100
|
|
20250114,145900,243972510,3600,3605,3605,3600,3000
|
|
20250114,145800,233165145,3610,3610,3610,3605,226
|
|
20250114,145700,232349865,3615,3615,3615,3615,0
|
|
20250114,145600,232349865,3615,3615,3615,3615,0
|
|
20250114,145500,232349865,3615,3615,3615,3615,0
|
|
20250114,145400,232349865,3615,3615,3615,3615,0
|
|
20250114,145300,232349865,3615,3615,3615,3615,15
|
|
20250114,145200,232295640,3620,3620,3620,3620,0
|
|
20250114,145100,232295640,3620,3620,3620,3620,37
|
|
20250114,145000,232161700,3620,3620,3620,3620,0
|
|
20250114,144900,232161700,3620,3620,3620,3620,0
|
|
20250114,144800,232161700,3620,3620,3620,3620,0
|
|
20250114,144700,232161700,3620,3620,3620,3620,0
|
|
20250114,144600,232161700,3620,3620,3620,3620,0
|
|
20250114,144500,232161700,3620,3620,3620,3620,0
|
|
20250114,144400,232161700,3620,3620,3620,3620,0
|
|
20250114,144300,232161700,3620,3620,3620,3620,0
|
|
20250114,144200,232161700,3620,3620,3620,3620,0
|
|
20250114,144100,232161700,3620,3620,3620,3620,0
|
|
20250114,144000,232161700,3620,3620,3620,3620,0
|
|
20250114,143900,232161700,3620,3620,3620,3620,0
|
|
20250114,143800,232161700,3620,3620,3620,3620,0
|
|
20250114,143700,232161700,3620,3620,3620,3620,1
|
|
20250114,143600,232158080,3610,3615,3615,3610,321
|
|
20250114,143500,230999220,3630,3630,3630,3630,50
|
|
20250114,143400,230817720,3630,3630,3630,3630,0
|
|
20250114,143300,230817720,3630,3630,3630,3630,1
|
|
20250114,143200,230814090,3615,3615,3615,3615,140
|
|
20250114,143100,230307990,3630,3630,3630,3630,1
|
|
20250114,143000,230304360,3625,3625,3625,3625,0
|
|
20250114,142900,230304360,3625,3625,3625,3625,0
|
|
20250114,142800,230304360,3625,3625,3625,3625,0
|
|
20250114,142700,230304360,3625,3625,3625,3625,0
|
|
20250114,142600,230304360,3625,3625,3625,3625,1
|
|
20250114,142500,230300735,3625,3625,3625,3625,0
|
|
20250114,142400,230300735,3625,3625,3625,3625,0
|
|
20250114,142300,230300735,3625,3625,3625,3625,0
|
|
20250114,142200,230300735,3625,3625,3625,3625,2
|
|
20250114,142100,230293485,3630,3630,3630,3630,5
|
|
20250114,142000,230275335,3640,3640,3640,3640,0
|
|
20250114,141900,230275335,3640,3640,3640,3640,0
|
|
20250114,141800,230275335,3640,3640,3640,3640,1
|
|
20250114,141700,230271695,3630,3640,3640,3630,6
|
|
20250114,141600,230249865,3640,3620,3640,3620,1000
|
|
20250114,141500,226612865,3615,3615,3615,3615,423
|
|
20250114,141400,225083720,3615,3615,3615,3615,2
|
|
20250114,141300,225076490,3615,3615,3615,3615,0
|
|
20250114,141200,225076490,3615,3615,3615,3615,3053
|
|
20250114,141100,214039895,3610,3610,3610,3610,0
|
|
20250114,141000,214039895,3610,3610,3610,3610,500
|
|
20250114,140900,212234895,3615,3615,3615,3615,10
|
|
20250114,140800,212198745,3615,3615,3615,3615,105
|
|
20250114,140700,211819170,3615,3615,3615,3615,0
|
|
20250114,140600,211819170,3615,3615,3615,3615,0
|
|
20250114,140500,211819170,3615,3615,3615,3615,604
|
|
20250114,140400,209635710,3610,3610,3610,3610,5
|
|
20250114,140300,209617660,3605,3605,3605,3605,0
|
|
20250114,140200,209617660,3605,3605,3605,3605,1
|
|
20250114,140100,209614055,3610,3610,3610,3610,701
|
|
20250114,140000,207083445,3590,3590,3590,3590,33
|
|
20250114,135900,206964975,3595,3595,3595,3595,0
|
|
20250114,135800,206964975,3595,3595,3595,3595,500
|
|
20250114,135700,205167475,3595,3595,3595,3595,32
|
|
20250114,135600,205052435,3600,3600,3600,3600,301
|
|
20250114,135500,203968835,3595,3595,3595,3595,0
|
|
20250114,135400,203968835,3595,3595,3595,3595,32
|
|
20250114,135300,203853795,3600,3600,3600,3600,0
|
|
20250114,135200,203853795,3600,3600,3600,3600,1
|
|
20250114,135100,203850195,3600,3590,3600,3590,35
|
|
20250114,135000,203724525,3590,3590,3590,3590,0
|
|
20250114,134900,203724525,3590,3590,3590,3590,0
|
|
20250114,134800,203724525,3590,3590,3590,3590,86
|
|
20250114,134700,203415785,3600,3600,3600,3600,1
|
|
20250114,134600,203412185,3610,3610,3610,3610,0
|
|
20250114,134500,203412185,3610,3610,3610,3590,35
|
|
20250114,134400,203286405,3605,3605,3605,3605,2
|
|
20250114,134300,203279195,3590,3590,3590,3590,0
|
|
20250114,134200,203279195,3590,3610,3610,3590,146
|
|
20250114,134100,202752775,3590,3590,3590,3590,0
|
|
20250114,134000,202752775,3590,3590,3590,3590,0
|
|
20250114,133900,202752775,3590,3590,3590,3590,195
|
|
20250114,133800,202052725,3590,3590,3590,3590,0
|
|
20250114,133700,202052725,3590,3610,3610,3590,2
|
|
20250114,133600,202045525,3590,3590,3590,3590,32
|
|
20250114,133500,201930645,3610,3600,3610,3600,194
|
|
20250114,133400,201230525,3600,3600,3600,3600,478
|
|
20250114,133300,199509725,3600,3600,3600,3600,33
|
|
20250114,133200,199390925,3610,3610,3610,3610,0
|
|
20250114,133100,199390925,3610,3610,3610,3610,1
|
|
20250114,133000,199387315,3600,3600,3600,3600,32
|
|
20250114,132900,199272115,3605,3600,3605,3600,425
|
|
20250114,132800,197740090,3600,3600,3600,3600,100
|
|
20250114,132700,197380090,3600,3600,3600,3600,33
|
|
20250114,132600,197261290,3605,3600,3605,3600,315
|
|
20250114,132500,196126740,3600,3600,3600,3600,0
|
|
20250114,132400,196126740,3600,3590,3600,3590,757
|
|
20250114,132300,193405850,3590,3590,3590,3590,216
|
|
20250114,132200,192630410,3590,3590,3590,3590,0
|
|
20250114,132100,192630410,3590,3590,3590,3590,32
|
|
20250114,132000,192515530,3595,3590,3595,3590,40
|
|
20250114,131900,192371830,3595,3595,3595,3595,25
|
|
20250114,131800,192281955,3590,3580,3590,3575,1470
|
|
20250114,131700,187006935,3580,3580,3580,3580,3
|
|
20250114,131600,186996195,3575,3575,3575,3575,0
|
|
20250114,131500,186996195,3575,3575,3575,3575,32
|
|
20250114,131400,186881795,3575,3575,3575,3575,0
|
|
20250114,131300,186881795,3575,3575,3575,3575,33
|
|
20250114,131200,186763820,3575,3575,3575,3575,0
|
|
20250114,131100,186763820,3575,3575,3575,3575,0
|
|
20250114,131000,186763820,3575,3575,3575,3575,32
|
|
20250114,130900,186649420,3585,3585,3585,3585,1
|
|
20250114,130800,186645835,3575,3575,3575,3575,0
|
|
20250114,130700,186645835,3575,3590,3590,3575,276
|
|
20250114,130600,185659110,3590,3590,3590,3590,0
|
|
20250114,130500,185659110,3590,3585,3590,3585,4
|
|
20250114,130400,185644755,3575,3575,3575,3575,32
|
|
20250114,130300,185530355,3590,3590,3590,3590,0
|
|
20250114,130200,185530355,3590,3590,3590,3590,62
|
|
20250114,130100,185307775,3570,3590,3590,3570,34
|
|
20250114,130000,185186375,3580,3580,3590,3580,659
|
|
20250114,125900,182827145,3570,3570,3570,3570,0
|
|
20250114,125800,182827145,3570,3575,3580,3570,299
|
|
20250114,125700,181759450,3580,3580,3580,3580,1
|
|
20250114,125600,181755870,3570,3570,3570,3570,1
|
|
20250114,125500,181752300,3580,3575,3580,3570,85
|
|
20250114,125400,181448440,3570,3570,3570,3570,0
|
|
20250114,125300,181448440,3570,3570,3570,3570,1
|
|
20250114,125200,181444870,3570,3570,3570,3570,32
|
|
20250114,125100,181330630,3580,3580,3580,3580,11
|
|
20250114,125000,181291250,3580,3580,3580,3580,10
|
|
20250114,124900,181255450,3580,3570,3580,3570,34
|
|
20250114,124800,181134060,3580,3580,3580,3580,0
|
|
20250114,124700,181134060,3580,3580,3580,3580,1
|
|
20250114,124600,181130480,3570,3570,3570,3570,33
|
|
20250114,124500,181012670,3580,3580,3580,3580,0
|
|
20250114,124400,181012670,3580,3580,3580,3580,630
|
|
20250114,124300,178757270,3575,3580,3580,3565,525
|
|
20250114,124200,176880585,3580,3575,3580,3575,2
|
|
20250114,124100,176873430,3565,3565,3565,3565,0
|
|
20250114,124000,176873430,3565,3570,3580,3565,354
|
|
20250114,123900,175608250,3565,3565,3565,3565,0
|
|
20250114,123800,175608250,3565,3565,3565,3565,0
|
|
20250114,123700,175608250,3565,3570,3570,3565,86
|
|
20250114,123600,175301390,3565,3565,3565,3565,39
|
|
20250114,123500,175162355,3565,3565,3565,3565,0
|
|
20250114,123400,175162355,3565,3565,3565,3565,37
|
|
20250114,123300,175030450,3565,3565,3565,3565,0
|
|
20250114,123200,175030450,3565,3565,3565,3565,0
|
|
20250114,123100,175030450,3565,3565,3565,3565,32
|
|
20250114,123000,174916370,3565,3565,3565,3565,0
|
|
20250114,122900,174916370,3565,3575,3575,3565,25
|
|
20250114,122800,174827235,3575,3575,3575,3575,0
|
|
20250114,122700,174827235,3575,3575,3575,3575,1
|
|
20250114,122600,174823660,3565,3565,3565,3565,32
|
|
20250114,122500,174709580,3565,3565,3565,3565,0
|
|
20250114,122400,174709580,3565,3565,3565,3565,0
|
|
20250114,122300,174709580,3565,3565,3565,3565,33
|
|
20250114,122200,174591935,3580,3575,3580,3575,267
|
|
20250114,122100,173637180,3570,3570,3570,3570,54
|
|
20250114,122000,173444400,3565,3565,3565,3565,32
|
|
20250114,121900,173330320,3575,3575,3575,3575,0
|
|
20250114,121800,173330320,3575,3575,3575,3575,1
|
|
20250114,121700,173326745,3565,3565,3565,3565,33
|
|
20250114,121600,173209100,3565,3565,3565,3565,0
|
|
20250114,121500,173209100,3565,3565,3565,3565,300
|
|
20250114,121400,172139600,3565,3565,3565,3565,32
|
|
20250114,121300,172025520,3570,3570,3570,3570,0
|
|
20250114,121200,172025520,3570,3570,3570,3570,74
|
|
20250114,121100,171761340,3565,3565,3565,3565,33
|
|
20250114,121000,171643695,3555,3555,3555,3555,0
|
|
20250114,120900,171643695,3555,3555,3555,3555,0
|
|
20250114,120800,171643695,3555,3575,3580,3555,1232
|
|
20250114,120700,167249465,3555,3575,3575,3555,1000
|
|
20250114,120600,163690590,3560,3560,3560,3560,0
|
|
20250114,120500,163690590,3560,3580,3580,3560,533
|
|
20250114,120400,161783110,3580,3580,3580,3580,0
|
|
20250114,120300,161783110,3580,3580,3580,3580,0
|
|
20250114,120200,161783110,3580,3560,3580,3560,2032
|
|
20250114,120100,154529190,3560,3560,3560,3560,0
|
|
20250114,120000,154529190,3560,3560,3560,3560,0
|
|
20250114,115900,154529190,3560,3560,3560,3560,33
|
|
20250114,115800,154411710,3565,3560,3565,3560,279
|
|
20250114,115700,153417345,3560,3560,3560,3560,0
|
|
20250114,115600,153417345,3560,3560,3560,3560,32
|
|
20250114,115500,153303425,3560,3560,3560,3560,55
|
|
20250114,115400,153107625,3560,3560,3560,3560,0
|
|
20250114,115300,153107625,3560,3560,3560,3560,33
|
|
20250114,115200,152990145,3560,3560,3560,3560,53
|
|
20250114,115100,152801465,3560,3560,3560,3560,0
|
|
20250114,115000,152801465,3560,3560,3560,3560,33
|
|
20250114,114900,152683985,3560,3565,3565,3560,107
|
|
20250114,114800,152303060,3565,3565,3565,3565,1
|
|
20250114,114700,152299495,3560,3560,3560,3560,233
|
|
20250114,114600,151470015,3560,3560,3560,3560,500
|
|
20250114,114500,149690015,3570,3570,3570,3570,1
|
|
20250114,114400,149686445,3560,3560,3560,3560,32
|
|
20250114,114300,149572525,3565,3565,3565,3565,54
|
|
20250114,114200,149380015,3560,3560,3565,3560,580
|
|
20250114,114100,147312475,3560,3560,3560,3560,0
|
|
20250114,114000,147312475,3560,3560,3560,3560,100
|
|
20250114,113900,146956475,3560,3560,3560,3560,33
|
|
20250114,113800,146838995,3560,3560,3560,3560,0
|
|
20250114,113700,146838995,3560,3560,3560,3560,0
|
|
20250114,113600,146838995,3560,3560,3560,3560,32
|
|
20250114,113500,146725075,3570,3570,3570,3570,100
|
|
20250114,113400,146368075,3575,3575,3575,3575,0
|
|
20250114,113300,146368075,3575,3560,3575,3560,433
|
|
20250114,113200,144825050,3560,3560,3560,3560,0
|
|
20250114,113100,144825050,3560,3560,3560,3560,0
|
|
20250114,113000,144825050,3560,3560,3560,3560,32
|
|
20250114,112900,144711130,3580,3580,3580,3580,0
|
|
20250114,112800,144711130,3580,3580,3580,3580,0
|
|
20250114,112700,144711130,3580,3565,3580,3560,35
|
|
20250114,112600,144586445,3560,3560,3560,3560,0
|
|
20250114,112500,144586445,3560,3580,3580,3560,97
|
|
20250114,112400,144241105,3560,3560,3560,3560,32
|
|
20250114,112300,144127185,3565,3565,3565,3565,0
|
|
20250114,112200,144127185,3565,3565,3565,3565,0
|
|
20250114,112100,144127185,3565,3565,3565,3565,206
|
|
20250114,112000,143392795,3565,3565,3565,3565,0
|
|
20250114,111900,143392795,3565,3560,3565,3560,473
|
|
20250114,111800,141708320,3560,3560,3560,3560,32
|
|
20250114,111700,141594400,3565,3565,3565,3565,90
|
|
20250114,111600,141273550,3565,3565,3565,3565,1
|
|
20250114,111500,141269985,3560,3565,3565,3560,34
|
|
20250114,111400,141148940,3560,3560,3560,3560,0
|
|
20250114,111300,141148940,3560,3560,3560,3560,0
|
|
20250114,111200,141148940,3560,3560,3560,3560,32
|
|
20250114,111100,141035020,3565,3565,3565,3565,0
|
|
20250114,111000,141035020,3565,3560,3565,3560,59
|
|
20250114,110900,140824955,3560,3560,3560,3560,33
|
|
20250114,110800,140707475,3560,3560,3560,3560,0
|
|
20250114,110700,140707475,3560,3560,3560,3560,0
|
|
20250114,110600,140707475,3560,3560,3565,3560,611
|
|
20250114,110500,138532045,3555,3555,3555,3555,142
|
|
20250114,110400,138027235,3555,3555,3555,3555,54
|
|
20250114,110300,137835265,3555,3555,3555,3555,33
|
|
20250114,110200,137717950,3560,3560,3560,3560,2
|
|
20250114,110100,137710830,3555,3555,3555,3555,169
|
|
20250114,110000,137110035,3560,3555,3560,3555,62
|
|
20250114,105900,136889475,3560,3560,3560,3560,0
|
|
20250114,105800,136889475,3560,3560,3560,3560,137
|
|
20250114,105700,136401755,3560,3560,3560,3560,0
|
|
20250114,105600,136401755,3560,3560,3560,3560,305
|
|
20250114,105500,135315955,3565,3555,3565,3555,33
|
|
20250114,105400,135198630,3555,3555,3555,3555,170
|
|
20250114,105300,134594280,3560,3560,3560,3560,0
|
|
20250114,105200,134594280,3560,3560,3560,3560,383
|
|
20250114,105100,133230800,3560,3560,3560,3560,100
|
|
20250114,105000,132874800,3560,3560,3560,3560,0
|
|
20250114,104900,132874800,3560,3560,3560,3560,32
|
|
20250114,104800,132760880,3560,3560,3560,3560,0
|
|
20250114,104700,132760880,3560,3560,3560,3560,0
|
|
20250114,104600,132760880,3560,3580,3580,3560,132
|
|
20250114,104500,132288960,3580,3580,3580,3580,0
|
|
20250114,104400,132288960,3580,3580,3580,3580,0
|
|
20250114,104300,132288960,3580,3560,3580,3560,63
|
|
20250114,104200,132064080,3580,3580,3580,3580,13
|
|
20250114,104100,132017540,3580,3580,3580,3580,1
|
|
20250114,104000,132013960,3560,3565,3565,3560,32
|
|
20250114,103900,131900000,3560,3560,3560,3560,0
|
|
20250114,103800,131900000,3560,3560,3560,3560,0
|
|
20250114,103700,131900000,3560,3560,3560,3560,33
|
|
20250114,103600,131782520,3585,3585,3585,3585,0
|
|
20250114,103500,131782520,3585,3565,3585,3565,210
|
|
20250114,103400,131032670,3560,3560,3560,3560,84
|
|
20250114,103300,130733630,3560,3560,3560,3560,0
|
|
20250114,103200,130733630,3560,3565,3565,3560,240
|
|
20250114,103100,129879220,3560,3560,3560,3560,33
|
|
20250114,103000,129761740,3560,3560,3560,3560,0
|
|
20250114,102900,129761740,3560,3560,3560,3560,0
|
|
20250114,102800,129761740,3560,3565,3565,3560,586
|
|
20250114,102700,127674575,3565,3565,3565,3565,282
|
|
20250114,102600,126669245,3565,3565,3565,3565,18
|
|
20250114,102500,126605075,3560,3560,3560,3560,472
|
|
20250114,102400,124924755,3555,3570,3570,3555,1003
|
|
20250114,102300,121358720,3565,3565,3565,3565,433
|
|
20250114,102200,119815075,3565,3565,3565,3565,94
|
|
20250114,102100,119479965,3560,3560,3560,3560,0
|
|
20250114,102000,119479965,3560,3560,3560,3560,0
|
|
20250114,101900,119479965,3560,3560,3565,3560,26
|
|
20250114,101800,119387400,3585,3585,3585,3585,0
|
|
20250114,101700,119387400,3585,3585,3585,3585,2
|
|
20250114,101600,119380230,3565,3560,3600,3560,2032
|
|
20250114,101500,112096125,3555,3555,3555,3555,18
|
|
20250114,101400,112032135,3555,3555,3555,3555,33
|
|
20250114,101300,111914820,3555,3560,3560,3555,53
|
|
20250114,101200,111726355,3560,3555,3560,3555,401
|
|
20250114,101100,110300795,3555,3555,3555,3555,32
|
|
20250114,101000,110187035,3560,3560,3560,3560,938
|
|
20250114,100900,106847755,3565,3565,3565,3565,3
|
|
20250114,100800,106837060,3560,3560,3560,3560,33
|
|
20250114,100700,106719580,3560,3560,3560,3560,54
|
|
20250114,100600,106527340,3565,3555,3565,3555,1215
|
|
20250114,100500,102202555,3555,3555,3555,3555,32
|
|
20250114,100400,102088795,3560,3560,3560,3560,125
|
|
20250114,100300,101643795,3560,3560,3560,3560,102
|
|
20250114,100200,101280675,3555,3555,3555,3555,33
|
|
20250114,100100,101163360,3555,3555,3555,3555,10
|
|
20250114,100000,101127810,3555,3555,3555,3555,0
|
|
20250114,095900,101127810,3555,3555,3555,3555,141
|
|
20250114,095800,100626555,3565,3555,3565,3555,1612
|
|
20250114,095700,94895885,3560,3560,3560,3560,0
|
|
20250114,095600,94895885,3560,3570,3570,3560,2087
|
|
20250114,095500,87466045,3570,3570,3570,3570,100
|
|
20250114,095400,87109045,3570,3570,3570,3570,100
|
|
20250114,095300,86752045,3570,3560,3570,3560,35
|
|
20250114,095200,86627425,3565,3555,3565,3555,1025
|
|
20250114,095100,82977835,3555,3555,3555,3555,0
|
|
20250114,095000,82977835,3555,3555,3555,3555,32
|
|
20250114,094900,82864075,3560,3560,3560,3560,120
|
|
20250114,094800,82436875,3560,3560,3560,3560,1
|
|
20250114,094700,82433315,3560,3560,3560,3560,140
|
|
20250114,094600,81934915,3565,3565,3565,3565,479
|
|
20250114,094500,80227280,3565,3565,3565,3565,14
|
|
20250114,094400,80177370,3565,3565,3565,3560,586
|
|
20250114,094300,78088440,3565,3565,3565,3565,1
|
|
20250114,094200,78084875,3575,3565,3575,3565,311
|
|
20250114,094100,76974950,3560,3560,3565,3560,44
|
|
20250114,094000,76818290,3560,3560,3560,3560,55
|
|
20250114,093900,76622490,3565,3555,3565,3555,43
|
|
20250114,093800,76469415,3550,3555,3555,3550,32
|
|
20250114,093700,76355775,3550,3565,3565,3550,5267
|
|
20250114,093600,57618075,3565,3565,3565,3565,1846
|
|
20250114,093500,51037085,3570,3570,3570,3565,39
|
|
20250114,093400,50898020,3570,3570,3570,3570,10
|
|
20250114,093300,50862320,3570,3575,3575,3570,751
|
|
20250114,093200,48181225,3575,3575,3575,3570,83
|
|
20250114,093100,47884660,3580,3570,3580,3570,911
|
|
20250114,093000,44632370,3575,3580,3580,3575,172
|
|
20250114,092900,44017455,3575,3580,3580,3575,1423
|
|
20250114,092800,38929720,3580,3580,3580,3580,90
|
|
20250114,092700,38607520,3580,3580,3580,3580,20
|
|
20250114,092600,38535920,3580,3585,3585,3580,2139
|
|
20250114,092500,30877800,3585,3585,3585,3585,927
|
|
20250114,092400,27554505,3585,3590,3590,3585,19
|
|
20250114,092300,27486340,3600,3600,3600,3600,1
|
|
20250114,092200,27482740,3585,3585,3585,3585,0
|
|
20250114,092100,27482740,3585,3585,3585,3585,188
|
|
20250114,092000,26808760,3600,3600,3600,3600,100
|
|
20250114,091900,26448760,3580,3580,3580,3580,0
|
|
20250114,091800,26448760,3580,3580,3580,3580,59
|
|
20250114,091700,26237540,3580,3580,3580,3580,33
|
|
20250114,091600,26119400,3595,3595,3595,3595,0
|
|
20250114,091500,26119400,3595,3595,3600,3580,288
|
|
20250114,091400,25085375,3600,3585,3600,3580,281
|
|
20250114,091300,24076730,3590,3595,3595,3590,1394
|
|
20250114,091200,19069860,3600,3600,3600,3600,0
|
|
20250114,091100,19069860,3600,3600,3600,3600,0
|
|
20250114,091000,19069860,3600,3595,3600,3595,34
|
|
20250114,090900,18947625,3600,3595,3600,3595,755
|
|
20250114,090800,16229900,3600,3600,3600,3600,794
|
|
20250114,090700,13371500,3600,3600,3600,3595,879
|
|
20250114,090600,10207110,3600,3600,3605,3600,587
|
|
20250114,090500,8091410,3600,3600,3600,3600,0
|
|
20250114,090400,8091410,3600,3600,3600,3600,1
|
|
20250114,090300,8087810,3600,3590,3600,3590,2045
|
|
20250114,090200,736180,3595,3595,3595,3590,123
|
|
20250114,090100,294495,3595,3595,3595,3595,23
|
|
20250114,090000,211810,3590,3590,3590,3590,59
|