632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202900,473522275,3965,3965,3965,3965,4573
|
|
20250102,202800,473522275,3965,3965,3965,3965,0
|
|
20250102,202700,473522275,3965,3965,3965,3965,0
|
|
20250102,202600,473522275,3965,3965,3965,3965,0
|
|
20250102,202500,473522275,3965,3965,3965,3965,0
|
|
20250102,202400,473522275,3965,3965,3965,3965,0
|
|
20250102,202300,473522275,3965,3965,3965,3965,0
|
|
20250102,202200,473522275,3965,3965,3965,3965,0
|
|
20250102,202100,473522275,3965,3965,3965,3965,0
|
|
20250102,202000,473522275,3965,3965,3965,3965,0
|
|
20250102,201900,473522275,3965,3965,3965,3965,0
|
|
20250102,201800,473522275,3965,3965,3965,3965,0
|
|
20250102,201700,473522275,3965,3965,3965,3965,0
|
|
20250102,201600,473522275,3965,3965,3965,3965,0
|
|
20250102,201500,473522275,3965,3965,3965,3965,0
|
|
20250102,201400,473522275,3965,3965,3965,3965,0
|
|
20250102,201300,473522275,3965,3965,3965,3965,0
|
|
20250102,201200,473522275,3965,3965,3965,3965,0
|
|
20250102,201100,473522275,3965,3965,3965,3965,0
|
|
20250102,201000,473522275,3965,3965,3965,3965,0
|
|
20250102,200900,473522275,3965,3965,3965,3965,0
|
|
20250102,200800,473522275,3965,3965,3965,3965,0
|
|
20250102,200700,473522275,3965,3965,3965,3965,0
|
|
20250102,200600,473522275,3965,3965,3965,3965,0
|
|
20250102,200500,473522275,3965,3965,3965,3965,0
|
|
20250102,200400,473522275,3965,3965,3965,3965,0
|
|
20250102,200300,473522275,3965,3965,3965,3965,0
|
|
20250102,200200,473522275,3965,3965,3965,3965,0
|
|
20250102,200100,473522275,3965,3965,3965,3965,0
|
|
20250102,200000,473522275,3965,3965,3965,3965,0
|
|
20250102,195900,473522275,3965,3965,3965,3965,4573
|
|
20250102,195800,473522275,3965,3965,3965,3965,0
|
|
20250102,195700,473522275,3965,3965,3965,3965,0
|
|
20250102,195600,473522275,3965,3965,3965,3965,0
|
|
20250102,195500,473522275,3965,3965,3965,3965,0
|
|
20250102,195400,473522275,3965,3965,3965,3965,0
|
|
20250102,195300,473522275,3965,3965,3965,3965,0
|
|
20250102,195200,473522275,3965,3965,3965,3965,0
|
|
20250102,195100,473522275,3965,3965,3965,3965,0
|
|
20250102,195000,473522275,3965,3965,3965,3965,0
|
|
20250102,194900,473522275,3965,3965,3965,3965,0
|
|
20250102,194800,473522275,3965,3965,3965,3965,0
|
|
20250102,194700,473522275,3965,3965,3965,3965,0
|
|
20250102,194600,473522275,3965,3965,3965,3965,0
|
|
20250102,194500,473522275,3965,3965,3965,3965,0
|
|
20250102,194400,473522275,3965,3965,3965,3965,0
|
|
20250102,194300,473522275,3965,3965,3965,3965,0
|
|
20250102,194200,473522275,3965,3965,3965,3965,0
|
|
20250102,194100,473522275,3965,3965,3965,3965,0
|
|
20250102,194000,473522275,3965,3965,3965,3965,0
|
|
20250102,193900,473522275,3965,3965,3965,3965,0
|
|
20250102,193800,473522275,3965,3965,3965,3965,0
|
|
20250102,193700,473522275,3965,3965,3965,3965,0
|
|
20250102,193600,473522275,3965,3965,3965,3965,0
|
|
20250102,193500,473522275,3965,3965,3965,3965,0
|
|
20250102,193400,473522275,3965,3965,3965,3965,0
|
|
20250102,193300,473522275,3965,3965,3965,3965,0
|
|
20250102,193200,473522275,3965,3965,3965,3965,0
|
|
20250102,193100,473522275,3965,3965,3965,3965,0
|
|
20250102,193000,473522275,3965,3965,3965,3965,0
|
|
20250102,192900,473522275,3965,3965,3965,3965,4573
|
|
20250102,192800,473522275,3965,3965,3965,3965,0
|
|
20250102,192700,473522275,3965,3965,3965,3965,0
|
|
20250102,192600,473522275,3965,3965,3965,3965,0
|
|
20250102,192500,473522275,3965,3965,3965,3965,0
|
|
20250102,192400,473522275,3965,3965,3965,3965,0
|
|
20250102,192300,473522275,3965,3965,3965,3965,0
|
|
20250102,192200,473522275,3965,3965,3965,3965,0
|
|
20250102,192100,473522275,3965,3965,3965,3965,0
|
|
20250102,192000,473522275,3965,3965,3965,3965,0
|
|
20250102,191900,473522275,3965,3965,3965,3965,0
|
|
20250102,191800,473522275,3965,3965,3965,3965,0
|
|
20250102,191700,473522275,3965,3965,3965,3965,0
|
|
20250102,191600,473522275,3965,3965,3965,3965,0
|
|
20250102,191500,473522275,3965,3965,3965,3965,0
|
|
20250102,191400,473522275,3965,3965,3965,3965,0
|
|
20250102,191300,473522275,3965,3965,3965,3965,0
|
|
20250102,191200,473522275,3965,3965,3965,3965,0
|
|
20250102,191100,473522275,3965,3965,3965,3965,0
|
|
20250102,191000,473522275,3965,3965,3965,3965,0
|
|
20250102,190900,473522275,3965,3965,3965,3965,0
|
|
20250102,190800,473522275,3965,3965,3965,3965,0
|
|
20250102,190700,473522275,3965,3965,3965,3965,0
|
|
20250102,190600,473522275,3965,3965,3965,3965,0
|
|
20250102,190500,473522275,3965,3965,3965,3965,0
|
|
20250102,190400,473522275,3965,3965,3965,3965,0
|
|
20250102,190300,473522275,3965,3965,3965,3965,0
|
|
20250102,190200,473522275,3965,3965,3965,3965,0
|
|
20250102,190100,473522275,3965,3965,3965,3965,0
|
|
20250102,190000,473522275,3965,3965,3965,3965,0
|
|
20250102,185900,473522275,3965,3965,3965,3965,4573
|
|
20250102,185800,473522275,3965,3965,3965,3965,0
|
|
20250102,185700,473522275,3965,3965,3965,3965,0
|
|
20250102,185600,473522275,3965,3965,3965,3965,0
|
|
20250102,185500,473522275,3965,3965,3965,3965,0
|
|
20250102,185400,473522275,3965,3965,3965,3965,0
|
|
20250102,185300,473522275,3965,3965,3965,3965,0
|
|
20250102,185200,473522275,3965,3965,3965,3965,0
|
|
20250102,185100,473522275,3965,3965,3965,3965,0
|
|
20250102,185000,473522275,3965,3965,3965,3965,0
|
|
20250102,184900,473522275,3965,3965,3965,3965,0
|
|
20250102,184800,473522275,3965,3965,3965,3965,0
|
|
20250102,184700,473522275,3965,3965,3965,3965,0
|
|
20250102,184600,473522275,3965,3965,3965,3965,0
|
|
20250102,184500,473522275,3965,3965,3965,3965,0
|
|
20250102,184400,473522275,3965,3965,3965,3965,0
|
|
20250102,184300,473522275,3965,3965,3965,3965,0
|
|
20250102,184200,473522275,3965,3965,3965,3965,0
|
|
20250102,184100,473522275,3965,3965,3965,3965,0
|
|
20250102,184000,473522275,3965,3965,3965,3965,0
|
|
20250102,183900,473522275,3965,3965,3965,3965,0
|
|
20250102,183800,473522275,3965,3965,3965,3965,0
|
|
20250102,183700,473522275,3965,3965,3965,3965,0
|
|
20250102,183600,473522275,3965,3965,3965,3965,0
|
|
20250102,183500,473522275,3965,3965,3965,3965,0
|
|
20250102,183400,473522275,3965,3965,3965,3965,0
|
|
20250102,183300,473522275,3965,3965,3965,3965,0
|
|
20250102,183200,473522275,3965,3965,3965,3965,0
|
|
20250102,183100,473522275,3965,3965,3965,3965,0
|
|
20250102,183000,473522275,3965,3965,3965,3965,0
|
|
20250102,182900,473522275,3965,3965,3965,3965,4573
|
|
20250102,182800,473522275,3965,3965,3965,3965,0
|
|
20250102,182700,473522275,3965,3965,3965,3965,0
|
|
20250102,182600,473522275,3965,3965,3965,3965,0
|
|
20250102,182500,473522275,3965,3965,3965,3965,0
|
|
20250102,182400,473522275,3965,3965,3965,3965,0
|
|
20250102,182300,473522275,3965,3965,3965,3965,0
|
|
20250102,182200,473522275,3965,3965,3965,3965,0
|
|
20250102,182100,473522275,3965,3965,3965,3965,0
|
|
20250102,182000,473522275,3965,3965,3965,3965,0
|
|
20250102,181900,473522275,3965,3965,3965,3965,0
|
|
20250102,181800,473522275,3965,3965,3965,3965,0
|
|
20250102,181700,473522275,3965,3965,3965,3965,0
|
|
20250102,181600,473522275,3965,3965,3965,3965,0
|
|
20250102,181500,473522275,3965,3965,3965,3965,0
|
|
20250102,181400,473522275,3965,3965,3965,3965,0
|
|
20250102,181300,473522275,3965,3965,3965,3965,0
|
|
20250102,181200,473522275,3965,3965,3965,3965,0
|
|
20250102,181100,473522275,3965,3965,3965,3965,0
|
|
20250102,181000,473522275,3965,3965,3965,3965,0
|
|
20250102,180900,473522275,3965,3965,3965,3965,0
|
|
20250102,180800,473522275,3965,3965,3965,3965,0
|
|
20250102,180700,473522275,3965,3965,3965,3965,0
|
|
20250102,180600,473522275,3965,3965,3965,3965,0
|
|
20250102,180500,473522275,3965,3965,3965,3965,0
|
|
20250102,180400,473522275,3965,3965,3965,3965,0
|
|
20250102,180300,473522275,3965,3965,3965,3965,0
|
|
20250102,180200,473522275,3965,3965,3965,3965,0
|
|
20250102,180100,473522275,3965,3965,3965,3965,0
|
|
20250102,180000,473522275,3965,3965,3965,3965,0
|
|
20250102,175900,473522275,3965,3965,3965,3965,4573
|
|
20250102,175800,473522275,3965,3965,3965,3965,0
|
|
20250102,175700,473522275,3965,3965,3965,3965,0
|
|
20250102,175600,473522275,3965,3965,3965,3965,0
|
|
20250102,175500,473522275,3965,3965,3965,3965,0
|
|
20250102,175400,473522275,3965,3965,3965,3965,0
|
|
20250102,175300,473522275,3965,3965,3965,3965,0
|
|
20250102,175200,473522275,3965,3965,3965,3965,0
|
|
20250102,175100,473522275,3965,3965,3965,3965,0
|
|
20250102,175000,473522275,3965,3965,3965,3965,0
|
|
20250102,174900,473522275,3965,3965,3965,3965,0
|
|
20250102,174800,473522275,3965,3965,3965,3965,0
|
|
20250102,174700,473522275,3965,3965,3965,3965,0
|
|
20250102,174600,473522275,3965,3965,3965,3965,0
|
|
20250102,174500,473522275,3965,3965,3965,3965,0
|
|
20250102,174400,473522275,3965,3965,3965,3965,0
|
|
20250102,174300,473522275,3965,3965,3965,3965,0
|
|
20250102,174200,473522275,3965,3965,3965,3965,0
|
|
20250102,174100,473522275,3965,3965,3965,3965,0
|
|
20250102,174000,473522275,3965,3965,3965,3965,0
|
|
20250102,173900,473522275,3965,3965,3965,3965,0
|
|
20250102,173800,473522275,3965,3965,3965,3965,0
|
|
20250102,173700,473522275,3965,3965,3965,3965,0
|
|
20250102,173600,473522275,3965,3965,3965,3965,0
|
|
20250102,173500,473522275,3965,3965,3965,3965,0
|
|
20250102,173400,473522275,3965,3965,3965,3965,0
|
|
20250102,173300,473522275,3965,3965,3965,3965,0
|
|
20250102,173200,473522275,3965,3965,3965,3965,0
|
|
20250102,173100,473522275,3965,3965,3965,3965,0
|
|
20250102,173000,473522275,3965,3965,3965,3965,0
|
|
20250102,172900,473522275,3965,3965,3965,3965,4573
|
|
20250102,172800,473522275,3965,3965,3965,3965,0
|
|
20250102,172700,473522275,3965,3965,3965,3965,0
|
|
20250102,172600,473522275,3965,3965,3965,3965,0
|
|
20250102,172500,473522275,3965,3965,3965,3965,0
|
|
20250102,172400,473522275,3965,3965,3965,3965,0
|
|
20250102,172300,473522275,3965,3965,3965,3965,0
|
|
20250102,172200,473522275,3965,3965,3965,3965,0
|
|
20250102,172100,473522275,3965,3965,3965,3965,0
|
|
20250102,172000,473522275,3965,3965,3965,3965,0
|
|
20250102,171900,473522275,3965,3965,3965,3965,0
|
|
20250102,171800,473522275,3965,3965,3965,3965,0
|
|
20250102,171700,473522275,3965,3965,3965,3965,0
|
|
20250102,171600,473522275,3965,3965,3965,3965,0
|
|
20250102,171500,473522275,3965,3965,3965,3965,0
|
|
20250102,171400,473522275,3965,3965,3965,3965,0
|
|
20250102,171300,473522275,3965,3965,3965,3965,0
|
|
20250102,171200,473522275,3965,3965,3965,3965,0
|
|
20250102,171100,473522275,3965,3965,3965,3965,0
|
|
20250102,171000,473522275,3965,3965,3965,3965,0
|
|
20250102,170900,473522275,3965,3965,3965,3965,0
|
|
20250102,170800,473522275,3965,3965,3965,3965,0
|
|
20250102,170700,473522275,3965,3965,3965,3965,0
|
|
20250102,170600,473522275,3965,3965,3965,3965,0
|
|
20250102,170500,473522275,3965,3965,3965,3965,0
|
|
20250102,170400,473522275,3965,3965,3965,3965,0
|
|
20250102,170300,473522275,3965,3965,3965,3965,0
|
|
20250102,170200,473522275,3965,3965,3965,3965,0
|
|
20250102,170100,473522275,3965,3965,3965,3965,0
|
|
20250102,170000,473522275,3965,3965,3965,3965,0
|
|
20250102,165900,473522275,3965,3965,3965,3965,4573
|
|
20250102,165800,473522275,3965,3965,3965,3965,0
|
|
20250102,165700,473522275,3965,3965,3965,3965,0
|
|
20250102,165600,473522275,3965,3965,3965,3965,0
|
|
20250102,165500,473522275,3965,3965,3965,3965,0
|
|
20250102,165400,473522275,3965,3965,3965,3965,0
|
|
20250102,165300,473522275,3965,3965,3965,3965,0
|
|
20250102,165200,473522275,3965,3965,3965,3965,0
|
|
20250102,165100,473522275,3965,3965,3965,3965,0
|
|
20250102,165000,473522275,3965,3965,3965,3965,0
|
|
20250102,164900,473522275,3965,3965,3965,3965,0
|
|
20250102,164800,473522275,3965,3965,3965,3965,0
|
|
20250102,164700,473522275,3965,3965,3965,3965,0
|
|
20250102,164600,473522275,3965,3965,3965,3965,0
|
|
20250102,164500,473522275,3965,3965,3965,3965,0
|
|
20250102,164400,473522275,3965,3965,3965,3965,0
|
|
20250102,164300,473522275,3965,3965,3965,3965,0
|
|
20250102,164200,473522275,3965,3965,3965,3965,0
|
|
20250102,164100,473522275,3965,3965,3965,3965,0
|
|
20250102,164000,473522275,3965,3965,3965,3965,0
|
|
20250102,163900,473522275,3965,3965,3965,3965,0
|
|
20250102,163800,473522275,3965,3965,3965,3965,0
|
|
20250102,163700,473522275,3965,3965,3965,3965,0
|
|
20250102,163600,473522275,3965,3965,3965,3965,0
|
|
20250102,163500,473522275,3965,3965,3965,3965,0
|
|
20250102,163400,473522275,3965,3965,3965,3965,0
|
|
20250102,163300,473522275,3965,3965,3965,3965,0
|
|
20250102,163200,473522275,3965,3965,3965,3965,0
|
|
20250102,163100,473522275,3965,3965,3965,3965,0
|
|
20250102,163000,473522275,3965,3965,3965,3965,0
|
|
20250102,162900,473522275,3965,3965,3965,3965,4573
|
|
20250102,162800,473522275,3965,3965,3965,3965,0
|
|
20250102,162700,473522275,3965,3965,3965,3965,0
|
|
20250102,162600,473522275,3965,3965,3965,3965,0
|
|
20250102,162500,473522275,3965,3965,3965,3965,0
|
|
20250102,162400,473522275,3965,3965,3965,3965,0
|
|
20250102,162300,473522275,3965,3965,3965,3965,0
|
|
20250102,162200,473522275,3965,3965,3965,3965,0
|
|
20250102,162100,473522275,3965,3965,3965,3965,0
|
|
20250102,162000,473522275,3965,3965,3965,3965,0
|
|
20250102,161900,473522275,3965,3965,3965,3965,0
|
|
20250102,161800,473522275,3965,3965,3965,3965,0
|
|
20250102,161700,473522275,3965,3965,3965,3965,0
|
|
20250102,161600,473522275,3965,3965,3965,3965,0
|
|
20250102,161500,473522275,3965,3965,3965,3965,0
|
|
20250102,161400,473522275,3965,3965,3965,3965,0
|
|
20250102,161300,473522275,3965,3965,3965,3965,0
|
|
20250102,161200,473522275,3965,3965,3965,3965,0
|
|
20250102,161100,473522275,3965,3965,3965,3965,0
|
|
20250102,161000,473522275,3965,3965,3965,3965,0
|
|
20250102,160900,473522275,3965,3965,3965,3965,0
|
|
20250102,160800,473522275,3965,3965,3965,3965,0
|
|
20250102,160700,473522275,3965,3965,3965,3965,0
|
|
20250102,160600,473522275,3965,3965,3965,3965,0
|
|
20250102,160500,473522275,3965,3965,3965,3965,0
|
|
20250102,160400,473522275,3965,3965,3965,3965,0
|
|
20250102,160300,473522275,3965,3965,3965,3965,0
|
|
20250102,160200,473522275,3965,3965,3965,3965,0
|
|
20250102,160100,473522275,3965,3965,3965,3965,0
|
|
20250102,160000,473522275,3965,3965,3965,3965,0
|
|
20250102,155900,473522275,3965,3965,3965,3965,4573
|
|
20250102,155800,473522275,3965,3965,3965,3965,0
|
|
20250102,155700,473522275,3965,3965,3965,3965,0
|
|
20250102,155600,473522275,3965,3965,3965,3965,0
|
|
20250102,155500,473522275,3965,3965,3965,3965,0
|
|
20250102,155400,473522275,3965,3965,3965,3965,0
|
|
20250102,155300,473522275,3965,3965,3965,3965,0
|
|
20250102,155200,473522275,3965,3965,3965,3965,0
|
|
20250102,155100,473522275,3965,3965,3965,3965,0
|
|
20250102,155000,473522275,3965,3965,3965,3965,0
|
|
20250102,154900,473522275,3965,3965,3965,3965,0
|
|
20250102,154800,473522275,3965,3965,3965,3965,0
|
|
20250102,154700,473522275,3965,3965,3965,3965,0
|
|
20250102,154600,473522275,3965,3965,3965,3965,0
|
|
20250102,154500,473522275,3965,3965,3965,3965,0
|
|
20250102,154400,473522275,3965,3965,3965,3965,0
|
|
20250102,154300,473522275,3965,3965,3965,3965,0
|
|
20250102,154200,473522275,3965,3965,3965,3965,0
|
|
20250102,154100,473522275,3965,3965,3965,3965,0
|
|
20250102,154000,473522275,3965,3965,3965,3965,0
|
|
20250102,153900,473522275,3965,3965,3965,3965,0
|
|
20250102,153800,473522275,3965,3965,3965,3965,0
|
|
20250102,153700,473522275,3965,3965,3965,3965,0
|
|
20250102,153600,473522275,3965,3965,3965,3965,0
|
|
20250102,153500,473522275,3965,3965,3965,3965,0
|
|
20250102,153400,473522275,3965,3965,3965,3965,0
|
|
20250102,153300,473522275,3965,3965,3965,3965,0
|
|
20250102,153200,473522275,3965,3965,3965,3965,0
|
|
20250102,153100,473522275,3965,3965,3965,3965,0
|
|
20250102,153000,473522275,3965,3965,3965,3965,4573
|
|
20250102,152900,455390330,3965,3965,3965,3965,0
|
|
20250102,152800,455390330,3965,3965,3965,3965,0
|
|
20250102,152700,455390330,3965,3965,3965,3965,0
|
|
20250102,152600,455390330,3965,3965,3965,3965,0
|
|
20250102,152500,455390330,3965,3965,3965,3965,0
|
|
20250102,152400,455390330,3965,3965,3965,3965,0
|
|
20250102,152300,455390330,3965,3965,3965,3965,0
|
|
20250102,152200,455390330,3965,3965,3965,3965,0
|
|
20250102,152100,455390330,3965,3965,3965,3965,0
|
|
20250102,152000,455390330,3965,3965,3965,3965,0
|
|
20250102,151900,455390330,3965,3965,3965,3965,0
|
|
20250102,151800,455390330,3965,3965,3965,3965,302
|
|
20250102,151700,454192900,3970,3970,3970,3970,80
|
|
20250102,151600,453875300,3970,3970,3970,3970,15
|
|
20250102,151500,453815750,3950,3970,3970,3950,443
|
|
20250102,151400,452065440,3950,3955,3975,3950,3934
|
|
20250102,151300,436523995,3975,3975,3975,3975,9
|
|
20250102,151200,436488220,3980,3980,3980,3980,1
|
|
20250102,151100,436484240,3955,3975,3980,3950,2456
|
|
20250102,151000,426735700,3970,3940,3970,3940,3696
|
|
20250102,150900,412117205,3940,3940,3940,3940,0
|
|
20250102,150800,412117205,3940,3935,3940,3935,3
|
|
20250102,150700,412105390,3940,3940,3940,3940,2
|
|
20250102,150600,412097510,3920,3935,3935,3920,900
|
|
20250102,150500,408563865,3930,3925,3930,3925,210
|
|
20250102,150400,407739565,3925,3925,3925,3925,232
|
|
20250102,150300,406828965,3940,3940,3940,3940,0
|
|
20250102,150200,406828965,3940,3940,3940,3940,18
|
|
20250102,150100,406758045,3945,3945,3945,3945,0
|
|
20250102,150000,406758045,3945,3945,3945,3945,0
|
|
20250102,145900,406758045,3945,3945,3945,3945,0
|
|
20250102,145800,406758045,3945,3945,3945,3945,25
|
|
20250102,145700,406659420,3930,3945,3945,3930,352
|
|
20250102,145600,405274560,3950,3950,3950,3950,0
|
|
20250102,145500,405274560,3950,3950,3950,3950,0
|
|
20250102,145400,405274560,3950,3950,3950,3930,69
|
|
20250102,145300,405003290,3950,3950,3950,3950,5
|
|
20250102,145200,404983540,3955,3955,3955,3955,0
|
|
20250102,145100,404983540,3955,3955,3955,3955,4
|
|
20250102,145000,404967720,3950,3950,3955,3950,3111
|
|
20250102,144900,392678865,3950,3950,3950,3950,0
|
|
20250102,144800,392678865,3950,3950,3950,3950,400
|
|
20250102,144700,391098865,3950,3950,3950,3950,0
|
|
20250102,144600,391098865,3950,3945,3950,3945,1946
|
|
20250102,144500,383416855,3945,3945,3945,3945,3
|
|
20250102,144400,383405020,3940,3935,3940,3935,683
|
|
20250102,144300,380714500,3930,3930,3930,3930,50
|
|
20250102,144200,380518000,3910,3915,3915,3910,52
|
|
20250102,144100,380314430,3910,3910,3910,3910,504
|
|
20250102,144000,378343790,3940,3935,3940,3935,1000
|
|
20250102,143900,374405290,3935,3935,3935,3935,0
|
|
20250102,143800,374405290,3935,3930,3935,3930,1001
|
|
20250102,143700,370467750,3930,3930,3930,3930,696
|
|
20250102,143600,367732470,3935,3935,3935,3935,0
|
|
20250102,143500,367732470,3935,3930,3935,3930,800
|
|
20250102,143400,364587875,3900,3925,3925,3900,27
|
|
20250102,143300,364481950,3920,3920,3920,3920,556
|
|
20250102,143200,362302430,3895,3895,3895,3895,0
|
|
20250102,143100,362302430,3895,3895,3895,3895,0
|
|
20250102,143000,362302430,3895,3895,3895,3895,0
|
|
20250102,142900,362302430,3895,3895,3895,3895,0
|
|
20250102,142800,362302430,3895,3895,3895,3895,38
|
|
20250102,142700,362154420,3895,3895,3895,3895,0
|
|
20250102,142600,362154420,3895,3895,3895,3895,3
|
|
20250102,142500,362142735,3890,3890,3890,3890,0
|
|
20250102,142400,362142735,3890,3890,3890,3890,72
|
|
20250102,142300,361862655,3890,3885,3890,3885,500
|
|
20250102,142200,359918015,3885,3880,3885,3880,158
|
|
20250102,142100,359304895,3875,3875,3875,3875,0
|
|
20250102,142000,359304895,3875,3875,3875,3875,0
|
|
20250102,141900,359304895,3875,3875,3875,3875,0
|
|
20250102,141800,359304895,3875,3875,3875,3875,3
|
|
20250102,141700,359293270,3875,3875,3875,3875,1
|
|
20250102,141600,359289395,3880,3880,3880,3880,0
|
|
20250102,141500,359289395,3880,3880,3880,3880,0
|
|
20250102,141400,359289395,3880,3880,3880,3880,0
|
|
20250102,141300,359289395,3880,3880,3880,3880,800
|
|
20250102,141200,356185395,3890,3890,3890,3890,549
|
|
20250102,141100,354049785,3895,3895,3895,3895,10
|
|
20250102,141000,354010835,3895,3900,3900,3895,4
|
|
20250102,140900,353995250,3895,3895,3895,3895,0
|
|
20250102,140800,353995250,3895,3895,3895,3895,0
|
|
20250102,140700,353995250,3895,3895,3895,3895,0
|
|
20250102,140600,353995250,3895,3895,3895,3895,100
|
|
20250102,140500,353605750,3895,3895,3895,3895,0
|
|
20250102,140400,353605750,3895,3895,3895,3895,0
|
|
20250102,140300,353605750,3895,3895,3895,3895,0
|
|
20250102,140200,353605750,3895,3925,3925,3895,5
|
|
20250102,140100,353586215,3890,3890,3890,3890,0
|
|
20250102,140000,353586215,3890,3890,3890,3890,0
|
|
20250102,135900,353586215,3890,3895,3895,3890,250
|
|
20250102,135800,352612745,3940,3925,3940,3925,1635
|
|
20250102,135700,346182315,3925,3925,3925,3925,0
|
|
20250102,135600,346182315,3925,3920,3925,3920,1003
|
|
20250102,135500,342246290,3890,3890,3890,3890,0
|
|
20250102,135400,342246290,3890,3910,3920,3890,931
|
|
20250102,135300,338599660,3910,3910,3910,3910,0
|
|
20250102,135200,338599660,3910,3910,3910,3910,3
|
|
20250102,135100,338587930,3890,3890,3890,3890,200
|
|
20250102,135000,337809930,3890,3890,3890,3890,0
|
|
20250102,134900,337809930,3890,3895,3900,3890,4452
|
|
20250102,134800,320487250,3900,3900,3900,3900,2
|
|
20250102,134700,320479450,3895,3895,3895,3895,46
|
|
20250102,134600,320300280,3895,3900,3900,3895,91
|
|
20250102,134500,319945395,3895,3895,3895,3895,0
|
|
20250102,134400,319945395,3895,3895,3895,3895,0
|
|
20250102,134300,319945395,3895,3895,3895,3895,0
|
|
20250102,134200,319945395,3895,3895,3895,3895,284
|
|
20250102,134100,318839215,3900,3900,3900,3900,0
|
|
20250102,134000,318839215,3900,3900,3900,3900,0
|
|
20250102,133900,318839215,3900,3900,3900,3900,200
|
|
20250102,133800,318059215,3900,3900,3900,3900,403
|
|
20250102,133700,316487515,3895,3895,3895,3895,0
|
|
20250102,133600,316487515,3895,3895,3895,3895,0
|
|
20250102,133500,316487515,3895,3895,3895,3895,0
|
|
20250102,133400,316487515,3895,3895,3895,3895,0
|
|
20250102,133300,316487515,3895,3895,3895,3895,0
|
|
20250102,133200,316487515,3895,3910,3910,3895,424
|
|
20250102,133100,314833975,3900,3900,3900,3900,0
|
|
20250102,133000,314833975,3900,3900,3900,3900,3
|
|
20250102,132900,314822275,3910,3910,3910,3910,0
|
|
20250102,132800,314822275,3910,3910,3910,3910,0
|
|
20250102,132700,314822275,3910,3900,3910,3900,100
|
|
20250102,132600,314431775,3910,3910,3910,3910,0
|
|
20250102,132500,314431775,3910,3910,3910,3910,547
|
|
20250102,132400,312293005,3900,3900,3900,3900,0
|
|
20250102,132300,312293005,3900,3900,3900,3900,0
|
|
20250102,132200,312293005,3900,3910,3910,3900,678
|
|
20250102,132100,309642055,3910,3910,3910,3910,0
|
|
20250102,132000,309642055,3910,3910,3910,3910,0
|
|
20250102,131900,309642055,3910,3910,3910,3910,0
|
|
20250102,131800,309642055,3910,3910,3910,3910,150
|
|
20250102,131700,309055555,3910,3910,3910,3910,0
|
|
20250102,131600,309055555,3910,3910,3910,3910,0
|
|
20250102,131500,309055555,3910,3910,3910,3910,0
|
|
20250102,131400,309055555,3910,3915,3915,3910,3
|
|
20250102,131300,309043820,3920,3920,3920,3920,0
|
|
20250102,131200,309043820,3920,3915,3920,3915,121
|
|
20250102,131100,308569515,3920,3920,3920,3920,197
|
|
20250102,131000,307797275,3925,3925,3925,3925,0
|
|
20250102,130900,307797275,3925,3925,3925,3925,0
|
|
20250102,130800,307797275,3925,3925,3925,3925,0
|
|
20250102,130700,307797275,3925,3915,3925,3915,11
|
|
20250102,130600,307754200,3915,3915,3915,3915,3
|
|
20250102,130500,307742455,3930,3930,3930,3930,0
|
|
20250102,130400,307742455,3930,3930,3930,3930,0
|
|
20250102,130300,307742455,3930,3930,3930,3930,0
|
|
20250102,130200,307742455,3930,3930,3930,3930,0
|
|
20250102,130100,307742455,3930,3930,3930,3930,0
|
|
20250102,130000,307742455,3930,3910,3930,3910,1328
|
|
20250102,125900,302531160,3915,3915,3915,3915,300
|
|
20250102,125800,301356660,3900,3915,3915,3900,8
|
|
20250102,125700,301325385,3915,3915,3915,3915,1
|
|
20250102,125600,301321470,3910,3910,3910,3910,170
|
|
20250102,125500,300656770,3915,3915,3915,3915,0
|
|
20250102,125400,300656770,3915,3915,3915,3915,44
|
|
20250102,125300,300484510,3915,3915,3915,3915,0
|
|
20250102,125200,300484510,3915,3915,3915,3915,0
|
|
20250102,125100,300484510,3915,3895,3915,3890,1160
|
|
20250102,125000,295971270,3895,3895,3895,3895,3
|
|
20250102,124900,295959585,3925,3925,3925,3925,55
|
|
20250102,124800,295743710,3925,3925,3925,3925,300
|
|
20250102,124700,294566210,3925,3895,3925,3895,281
|
|
20250102,124600,293470305,3895,3895,3895,3895,1
|
|
20250102,124500,293466410,3925,3905,3930,3900,613
|
|
20250102,124400,291075290,3930,3930,3930,3930,1
|
|
20250102,124300,291071360,3905,3915,3915,3905,112
|
|
20250102,124200,290633150,3915,3940,3940,3915,1914
|
|
20250102,124100,283092065,3930,3915,3930,3915,1799
|
|
20250102,124000,276037225,3915,3915,3915,3915,74
|
|
20250102,123900,275747515,3910,3900,3910,3900,2890
|
|
20250102,123800,264473275,3910,3910,3910,3910,0
|
|
20250102,123700,264473275,3910,3910,3910,3910,29
|
|
20250102,123600,264359885,3905,3905,3905,3905,0
|
|
20250102,123500,264359885,3905,3905,3905,3905,2000
|
|
20250102,123400,256549885,3885,3885,3885,3885,3
|
|
20250102,123300,256538230,3900,3890,3900,3890,30
|
|
20250102,123200,256421330,3905,3905,3905,3905,5
|
|
20250102,123100,256401805,3905,3905,3905,3905,0
|
|
20250102,123000,256401805,3905,3905,3905,3905,0
|
|
20250102,122900,256401805,3905,3895,3905,3895,5160
|
|
20250102,122800,236273405,3895,3895,3895,3895,0
|
|
20250102,122700,236273405,3895,3895,3895,3895,89
|
|
20250102,122600,235926750,3875,3875,3875,3875,3
|
|
20250102,122500,235915125,3895,3895,3895,3895,1000
|
|
20250102,122400,232020125,3895,3895,3895,3895,0
|
|
20250102,122300,232020125,3895,3895,3895,3895,10
|
|
20250102,122200,231981175,3865,3865,3865,3865,0
|
|
20250102,122100,231981175,3865,3890,3890,3865,753
|
|
20250102,122000,229063190,3870,3865,3870,3865,510
|
|
20250102,121900,227089690,3860,3860,3860,3860,6
|
|
20250102,121800,227066530,3850,3850,3850,3850,3
|
|
20250102,121700,227054980,3865,3865,3865,3865,0
|
|
20250102,121600,227054980,3865,3865,3865,3865,0
|
|
20250102,121500,227054980,3865,3865,3865,3865,10
|
|
20250102,121400,227016330,3850,3850,3850,3850,0
|
|
20250102,121300,227016330,3850,3855,3855,3850,525
|
|
20250102,121200,224993580,3860,3860,3860,3860,388
|
|
20250102,121100,223495900,3865,3865,3865,3865,0
|
|
20250102,121000,223495900,3865,3865,3865,3865,0
|
|
20250102,120900,223495900,3865,3865,3865,3865,0
|
|
20250102,120800,223495900,3865,3865,3865,3865,0
|
|
20250102,120700,223495900,3865,3875,3875,3865,937
|
|
20250102,120600,219870225,3880,3885,3885,3880,405
|
|
20250102,120500,218298325,3905,3905,3905,3905,5
|
|
20250102,120400,218278800,3905,3905,3905,3905,0
|
|
20250102,120300,218278800,3905,3905,3905,3905,0
|
|
20250102,120200,218278800,3905,3905,3905,3905,0
|
|
20250102,120100,218278800,3905,3905,3905,3905,0
|
|
20250102,120000,218278800,3905,3905,3905,3905,0
|
|
20250102,115900,218278800,3905,3905,3905,3905,0
|
|
20250102,115800,218278800,3905,3910,3910,3905,292
|
|
20250102,115700,217137105,3910,3910,3910,3910,291
|
|
20250102,115600,215999295,3905,3905,3905,3905,0
|
|
20250102,115500,215999295,3905,3905,3905,3905,2001
|
|
20250102,115400,208185390,3905,3905,3905,3905,0
|
|
20250102,115300,208185390,3905,3905,3905,3905,201
|
|
20250102,115200,207400485,3885,3885,3885,3885,772
|
|
20250102,115100,204401265,3885,3885,3885,3885,0
|
|
20250102,115000,204401265,3885,3885,3885,3885,143
|
|
20250102,114900,203845710,3885,3885,3885,3885,0
|
|
20250102,114800,203845710,3885,3885,3885,3885,5
|
|
20250102,114700,203826285,3885,3885,3885,3885,0
|
|
20250102,114600,203826285,3885,3885,3885,3885,5
|
|
20250102,114500,203806860,3885,3885,3885,3885,0
|
|
20250102,114400,203806860,3885,3885,3885,3885,151
|
|
20250102,114300,203220225,3885,3885,3885,3885,362
|
|
20250102,114200,201813855,3880,3880,3880,3880,0
|
|
20250102,114100,201813855,3880,3880,3880,3880,0
|
|
20250102,114000,201813855,3880,3880,3880,3880,0
|
|
20250102,113900,201813855,3880,3880,3880,3880,0
|
|
20250102,113800,201813855,3880,3880,3880,3880,5
|
|
20250102,113700,201794455,3880,3885,3885,3880,102
|
|
20250102,113600,201398690,3880,3880,3880,3880,0
|
|
20250102,113500,201398690,3880,3875,3880,3875,72
|
|
20250102,113400,201119540,3875,3875,3875,3875,10
|
|
20250102,113300,201080790,3870,3870,3870,3870,0
|
|
20250102,113200,201080790,3870,3875,3875,3870,2
|
|
20250102,113100,201073045,3885,3885,3885,3885,0
|
|
20250102,113000,201073045,3885,3885,3885,3885,5
|
|
20250102,112900,201053620,3885,3885,3885,3885,0
|
|
20250102,112800,201053620,3885,3885,3885,3885,10
|
|
20250102,112700,201014770,3870,3870,3870,3870,0
|
|
20250102,112600,201014770,3870,3870,3870,3870,800
|
|
20250102,112500,197918770,3880,3885,3885,3880,278
|
|
20250102,112400,196839130,3885,3885,3885,3885,9
|
|
20250102,112300,196804165,3915,3915,3915,3915,0
|
|
20250102,112200,196804165,3915,3915,3915,3915,0
|
|
20250102,112100,196804165,3915,3915,3915,3915,5
|
|
20250102,112000,196784590,3920,3920,3920,3920,0
|
|
20250102,111900,196784590,3920,3920,3920,3920,0
|
|
20250102,111800,196784590,3920,3920,3920,3920,0
|
|
20250102,111700,196784590,3920,3890,3920,3890,200
|
|
20250102,111600,196005330,3890,3880,3895,3880,2420
|
|
20250102,111500,186615480,3880,3890,3890,3880,495
|
|
20250102,111400,184690550,3890,3895,3895,3890,1660
|
|
20250102,111300,178231760,3920,3920,3920,3920,300
|
|
20250102,111200,177055760,3915,3920,3920,3915,111
|
|
20250102,111100,176620715,3915,3895,3915,3895,1012
|
|
20250102,111000,172660495,3925,3925,3925,3925,0
|
|
20250102,110900,172660495,3925,3925,3925,3925,0
|
|
20250102,110800,172660495,3925,3925,3925,3925,0
|
|
20250102,110700,172660495,3925,3900,3925,3900,71
|
|
20250102,110600,172383045,3890,3890,3890,3890,288
|
|
20250102,110500,171262725,3895,3895,3895,3895,37
|
|
20250102,110400,171118610,3900,3900,3900,3900,20
|
|
20250102,110300,171040610,3900,3905,3905,3900,141
|
|
20250102,110200,170490530,3905,3925,3940,3905,726
|
|
20250102,110100,167640625,3925,3950,3950,3925,2503
|
|
20250102,110000,157767955,3950,3905,3950,3905,1321
|
|
20250102,105900,152581345,3915,3915,3915,3915,0
|
|
20250102,105800,152581345,3915,3900,3915,3900,2023
|
|
20250102,105700,144691390,3900,3900,3900,3900,70
|
|
20250102,105600,144418390,3900,3900,3900,3900,7
|
|
20250102,105500,144391090,3900,3900,3900,3900,135
|
|
20250102,105400,143864590,3900,3890,3900,3890,222
|
|
20250102,105300,143000710,3890,3890,3890,3890,0
|
|
20250102,105200,143000710,3890,3890,3890,3890,237
|
|
20250102,105100,142078780,3890,3885,3890,3885,736
|
|
20250102,105000,139218815,3885,3880,3885,3880,1775
|
|
20250102,104900,132326930,3880,3880,3880,3880,200
|
|
20250102,104800,131550930,3860,3885,3885,3860,227
|
|
20250102,104700,130674685,3870,3870,3870,3870,600
|
|
20250102,104600,128352685,3870,3865,3870,3865,1000
|
|
20250102,104500,124486185,3865,3860,3865,3860,705
|
|
20250102,104400,121764860,3860,3845,3880,3845,1477
|
|
20250102,104300,116055990,3845,3850,3855,3845,737
|
|
20250102,104200,113216445,3845,3840,3845,3840,273
|
|
20250102,104100,112167385,3835,3820,3835,3820,6
|
|
20250102,104000,112144435,3820,3840,3840,3820,287
|
|
20250102,103900,111042395,3840,3840,3840,3840,0
|
|
20250102,103800,111042395,3840,3840,3840,3840,1386
|
|
20250102,103700,105720155,3840,3840,3840,3840,314
|
|
20250102,103600,104514395,3840,3825,3840,3825,1118
|
|
20250102,103500,100223115,3820,3820,3820,3820,291
|
|
20250102,103400,99111495,3830,3830,3830,3830,5
|
|
20250102,103300,99092345,3810,3820,3825,3810,2109
|
|
20250102,103200,91031260,3825,3810,3825,3810,40
|
|
20250102,103100,90878845,3825,3825,3825,3825,0
|
|
20250102,103000,90878845,3825,3810,3825,3810,1918
|
|
20250102,102900,83555605,3810,3810,3810,3810,0
|
|
20250102,102800,83555605,3810,3805,3810,3805,166
|
|
20250102,102700,82923225,3805,3805,3805,3805,5
|
|
20250102,102600,82904200,3775,3780,3780,3775,200
|
|
20250102,102500,82148800,3760,3805,3805,3760,1479
|
|
20250102,102400,76557320,3810,3800,3810,3800,523
|
|
20250102,102300,74567755,3790,3800,3800,3790,473
|
|
20250102,102200,72771235,3815,3820,3820,3815,1201
|
|
20250102,102100,68183420,3820,3820,3820,3815,1124
|
|
20250102,102000,63889745,3825,3780,3825,3780,1937
|
|
20250102,101900,56543280,3775,3775,3775,3775,1005
|
|
20250102,101800,52749405,3775,3775,3775,3775,100
|
|
20250102,101700,52371905,3775,3775,3775,3775,0
|
|
20250102,101600,52371905,3775,3775,3775,3775,1
|
|
20250102,101500,52368130,3775,3775,3775,3775,1
|
|
20250102,101400,52364355,3775,3775,3775,3775,3
|
|
20250102,101300,52353030,3780,3780,3780,3780,0
|
|
20250102,101200,52353030,3780,3775,3780,3775,1003
|
|
20250102,101100,48566700,3775,3770,3775,3770,495
|
|
20250102,101000,46700540,3770,3740,3770,3740,5951
|
|
20250102,100900,24407530,3725,3725,3725,3725,228
|
|
20250102,100800,23558230,3745,3725,3745,3725,400
|
|
20250102,100700,22062230,3725,3725,3725,3725,200
|
|
20250102,100600,21317230,3730,3725,3730,3725,500
|
|
20250102,100500,19453730,3745,3745,3745,3745,463
|
|
20250102,100400,17719795,3745,3730,3745,3725,369
|
|
20250102,100300,16338005,3730,3750,3750,3730,320
|
|
20250102,100200,15144055,3730,3730,3730,3730,340
|
|
20250102,100100,13875855,3750,3750,3765,3740,2372
|
|
20250102,100000,4980850,3770,3755,3770,3755,754
|