676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201300,141443185,3625,3625,3625,3625,353
|
|
20250106,201200,141443185,3625,3625,3625,3625,0
|
|
20250106,201100,141443185,3625,3625,3625,3625,0
|
|
20250106,201000,141443185,3625,3625,3625,3625,0
|
|
20250106,200900,141443185,3625,3625,3625,3625,0
|
|
20250106,200800,141443185,3625,3625,3625,3625,0
|
|
20250106,200700,141443185,3625,3625,3625,3625,0
|
|
20250106,200600,141443185,3625,3625,3625,3625,0
|
|
20250106,200500,141443185,3625,3625,3625,3625,0
|
|
20250106,200400,141443185,3625,3625,3625,3625,0
|
|
20250106,200300,141443185,3625,3625,3625,3625,0
|
|
20250106,200200,141443185,3625,3625,3625,3625,0
|
|
20250106,200100,141443185,3625,3625,3625,3625,0
|
|
20250106,200000,141443185,3625,3625,3625,3625,0
|
|
20250106,195900,141443185,3625,3625,3625,3625,0
|
|
20250106,195800,141443185,3625,3625,3625,3625,0
|
|
20250106,195700,141443185,3625,3625,3625,3625,0
|
|
20250106,195600,141443185,3625,3625,3625,3625,0
|
|
20250106,195500,141443185,3625,3625,3625,3625,0
|
|
20250106,195400,141443185,3625,3625,3625,3625,0
|
|
20250106,195300,141443185,3625,3625,3625,3625,0
|
|
20250106,195200,141443185,3625,3625,3625,3625,0
|
|
20250106,195100,141443185,3625,3625,3625,3625,0
|
|
20250106,195000,141443185,3625,3625,3625,3625,0
|
|
20250106,194900,141443185,3625,3625,3625,3625,0
|
|
20250106,194800,141443185,3625,3625,3625,3625,0
|
|
20250106,194700,141443185,3625,3625,3625,3625,0
|
|
20250106,194600,141443185,3625,3625,3625,3625,0
|
|
20250106,194500,141443185,3625,3625,3625,3625,0
|
|
20250106,194400,141443185,3625,3625,3625,3625,0
|
|
20250106,194300,141443185,3625,3625,3625,3625,353
|
|
20250106,194200,141443185,3625,3625,3625,3625,0
|
|
20250106,194100,141443185,3625,3625,3625,3625,0
|
|
20250106,194000,141443185,3625,3625,3625,3625,0
|
|
20250106,193900,141443185,3625,3625,3625,3625,0
|
|
20250106,193800,141443185,3625,3625,3625,3625,0
|
|
20250106,193700,141443185,3625,3625,3625,3625,0
|
|
20250106,193600,141443185,3625,3625,3625,3625,0
|
|
20250106,193500,141443185,3625,3625,3625,3625,0
|
|
20250106,193400,141443185,3625,3625,3625,3625,0
|
|
20250106,193300,141443185,3625,3625,3625,3625,0
|
|
20250106,193200,141443185,3625,3625,3625,3625,0
|
|
20250106,193100,141443185,3625,3625,3625,3625,0
|
|
20250106,193000,141443185,3625,3625,3625,3625,0
|
|
20250106,192900,141443185,3625,3625,3625,3625,0
|
|
20250106,192800,141443185,3625,3625,3625,3625,0
|
|
20250106,192700,141443185,3625,3625,3625,3625,0
|
|
20250106,192600,141443185,3625,3625,3625,3625,0
|
|
20250106,192500,141443185,3625,3625,3625,3625,0
|
|
20250106,192400,141443185,3625,3625,3625,3625,0
|
|
20250106,192300,141443185,3625,3625,3625,3625,0
|
|
20250106,192200,141443185,3625,3625,3625,3625,0
|
|
20250106,192100,141443185,3625,3625,3625,3625,0
|
|
20250106,192000,141443185,3625,3625,3625,3625,0
|
|
20250106,191900,141443185,3625,3625,3625,3625,0
|
|
20250106,191800,141443185,3625,3625,3625,3625,0
|
|
20250106,191700,141443185,3625,3625,3625,3625,0
|
|
20250106,191600,141443185,3625,3625,3625,3625,0
|
|
20250106,191500,141443185,3625,3625,3625,3625,0
|
|
20250106,191400,141443185,3625,3625,3625,3625,0
|
|
20250106,191300,141443185,3625,3625,3625,3625,353
|
|
20250106,191200,141443185,3625,3625,3625,3625,0
|
|
20250106,191100,141443185,3625,3625,3625,3625,0
|
|
20250106,191000,141443185,3625,3625,3625,3625,0
|
|
20250106,190900,141443185,3625,3625,3625,3625,0
|
|
20250106,190800,141443185,3625,3625,3625,3625,0
|
|
20250106,190700,141443185,3625,3625,3625,3625,0
|
|
20250106,190600,141443185,3625,3625,3625,3625,0
|
|
20250106,190500,141443185,3625,3625,3625,3625,0
|
|
20250106,190400,141443185,3625,3625,3625,3625,0
|
|
20250106,190300,141443185,3625,3625,3625,3625,0
|
|
20250106,190200,141443185,3625,3625,3625,3625,0
|
|
20250106,190100,141443185,3625,3625,3625,3625,0
|
|
20250106,190000,141443185,3625,3625,3625,3625,0
|
|
20250106,185900,141443185,3625,3625,3625,3625,0
|
|
20250106,185800,141443185,3625,3625,3625,3625,0
|
|
20250106,185700,141443185,3625,3625,3625,3625,0
|
|
20250106,185600,141443185,3625,3625,3625,3625,0
|
|
20250106,185500,141443185,3625,3625,3625,3625,0
|
|
20250106,185400,141443185,3625,3625,3625,3625,0
|
|
20250106,185300,141443185,3625,3625,3625,3625,0
|
|
20250106,185200,141443185,3625,3625,3625,3625,0
|
|
20250106,185100,141443185,3625,3625,3625,3625,0
|
|
20250106,185000,141443185,3625,3625,3625,3625,0
|
|
20250106,184900,141443185,3625,3625,3625,3625,0
|
|
20250106,184800,141443185,3625,3625,3625,3625,0
|
|
20250106,184700,141443185,3625,3625,3625,3625,0
|
|
20250106,184600,141443185,3625,3625,3625,3625,0
|
|
20250106,184500,141443185,3625,3625,3625,3625,0
|
|
20250106,184400,141443185,3625,3625,3625,3625,0
|
|
20250106,184300,141443185,3625,3625,3625,3625,353
|
|
20250106,184200,141443185,3625,3625,3625,3625,0
|
|
20250106,184100,141443185,3625,3625,3625,3625,0
|
|
20250106,184000,141443185,3625,3625,3625,3625,0
|
|
20250106,183900,141443185,3625,3625,3625,3625,0
|
|
20250106,183800,141443185,3625,3625,3625,3625,0
|
|
20250106,183700,141443185,3625,3625,3625,3625,0
|
|
20250106,183600,141443185,3625,3625,3625,3625,0
|
|
20250106,183500,141443185,3625,3625,3625,3625,0
|
|
20250106,183400,141443185,3625,3625,3625,3625,0
|
|
20250106,183300,141443185,3625,3625,3625,3625,0
|
|
20250106,183200,141443185,3625,3625,3625,3625,0
|
|
20250106,183100,141443185,3625,3625,3625,3625,0
|
|
20250106,183000,141443185,3625,3625,3625,3625,0
|
|
20250106,182900,141443185,3625,3625,3625,3625,0
|
|
20250106,182800,141443185,3625,3625,3625,3625,0
|
|
20250106,182700,141443185,3625,3625,3625,3625,0
|
|
20250106,182600,141443185,3625,3625,3625,3625,0
|
|
20250106,182500,141443185,3625,3625,3625,3625,0
|
|
20250106,182400,141443185,3625,3625,3625,3625,0
|
|
20250106,182300,141443185,3625,3625,3625,3625,0
|
|
20250106,182200,141443185,3625,3625,3625,3625,0
|
|
20250106,182100,141443185,3625,3625,3625,3625,0
|
|
20250106,182000,141443185,3625,3625,3625,3625,0
|
|
20250106,181900,141443185,3625,3625,3625,3625,0
|
|
20250106,181800,141443185,3625,3625,3625,3625,0
|
|
20250106,181700,141443185,3625,3625,3625,3625,0
|
|
20250106,181600,141443185,3625,3625,3625,3625,0
|
|
20250106,181500,141443185,3625,3625,3625,3625,0
|
|
20250106,181400,141443185,3625,3625,3625,3625,0
|
|
20250106,181300,141443185,3625,3625,3625,3625,353
|
|
20250106,181200,141443185,3625,3625,3625,3625,0
|
|
20250106,181100,141443185,3625,3625,3625,3625,0
|
|
20250106,181000,141443185,3625,3625,3625,3625,0
|
|
20250106,180900,141443185,3625,3625,3625,3625,0
|
|
20250106,180800,141443185,3625,3625,3625,3625,0
|
|
20250106,180700,141443185,3625,3625,3625,3625,0
|
|
20250106,180600,141443185,3625,3625,3625,3625,0
|
|
20250106,180500,141443185,3625,3625,3625,3625,0
|
|
20250106,180400,141443185,3625,3625,3625,3625,0
|
|
20250106,180300,141443185,3625,3625,3625,3625,0
|
|
20250106,180200,141443185,3625,3625,3625,3625,0
|
|
20250106,180100,141443185,3625,3625,3625,3625,0
|
|
20250106,180000,141443185,3625,3625,3625,3625,0
|
|
20250106,175900,141443185,3625,3625,3625,3625,0
|
|
20250106,175800,141443185,3625,3625,3625,3625,0
|
|
20250106,175700,141443185,3625,3625,3625,3625,0
|
|
20250106,175600,141443185,3625,3625,3625,3625,0
|
|
20250106,175500,141443185,3625,3625,3625,3625,0
|
|
20250106,175400,141443185,3625,3625,3625,3625,0
|
|
20250106,175300,141443185,3625,3625,3625,3625,0
|
|
20250106,175200,141443185,3625,3625,3625,3625,0
|
|
20250106,175100,141443185,3625,3625,3625,3625,0
|
|
20250106,175000,141443185,3625,3625,3625,3625,0
|
|
20250106,174900,141443185,3625,3625,3625,3625,0
|
|
20250106,174800,141443185,3625,3625,3625,3625,0
|
|
20250106,174700,141443185,3625,3625,3625,3625,0
|
|
20250106,174600,141443185,3625,3625,3625,3625,0
|
|
20250106,174500,141443185,3625,3625,3625,3625,0
|
|
20250106,174400,141443185,3625,3625,3625,3625,0
|
|
20250106,174300,141443185,3625,3625,3625,3625,353
|
|
20250106,174200,141443185,3625,3625,3625,3625,0
|
|
20250106,174100,141443185,3625,3625,3625,3625,0
|
|
20250106,174000,141443185,3625,3625,3625,3625,0
|
|
20250106,173900,141443185,3625,3625,3625,3625,0
|
|
20250106,173800,141443185,3625,3625,3625,3625,0
|
|
20250106,173700,141443185,3625,3625,3625,3625,0
|
|
20250106,173600,141443185,3625,3625,3625,3625,0
|
|
20250106,173500,141443185,3625,3625,3625,3625,0
|
|
20250106,173400,141443185,3625,3625,3625,3625,0
|
|
20250106,173300,141443185,3625,3625,3625,3625,0
|
|
20250106,173200,141443185,3625,3625,3625,3625,0
|
|
20250106,173100,141443185,3625,3625,3625,3625,0
|
|
20250106,173000,141443185,3625,3625,3625,3625,0
|
|
20250106,172900,141443185,3625,3625,3625,3625,0
|
|
20250106,172800,141443185,3625,3625,3625,3625,0
|
|
20250106,172700,141443185,3625,3625,3625,3625,0
|
|
20250106,172600,141443185,3625,3625,3625,3625,0
|
|
20250106,172500,141443185,3625,3625,3625,3625,0
|
|
20250106,172400,141443185,3625,3625,3625,3625,0
|
|
20250106,172300,141443185,3625,3625,3625,3625,0
|
|
20250106,172200,141443185,3625,3625,3625,3625,0
|
|
20250106,172100,141443185,3625,3625,3625,3625,0
|
|
20250106,172000,141443185,3625,3625,3625,3625,0
|
|
20250106,171900,141443185,3625,3625,3625,3625,0
|
|
20250106,171800,141443185,3625,3625,3625,3625,0
|
|
20250106,171700,141443185,3625,3625,3625,3625,0
|
|
20250106,171600,141443185,3625,3625,3625,3625,0
|
|
20250106,171500,141443185,3625,3625,3625,3625,0
|
|
20250106,171400,141443185,3625,3625,3625,3625,0
|
|
20250106,171300,141443185,3625,3625,3625,3625,353
|
|
20250106,171200,141443185,3625,3625,3625,3625,0
|
|
20250106,171100,141443185,3625,3625,3625,3625,0
|
|
20250106,171000,141443185,3625,3625,3625,3625,0
|
|
20250106,170900,141443185,3625,3625,3625,3625,0
|
|
20250106,170800,141443185,3625,3625,3625,3625,0
|
|
20250106,170700,141443185,3625,3625,3625,3625,0
|
|
20250106,170600,141443185,3625,3625,3625,3625,0
|
|
20250106,170500,141443185,3625,3625,3625,3625,0
|
|
20250106,170400,141443185,3625,3625,3625,3625,0
|
|
20250106,170300,141443185,3625,3625,3625,3625,0
|
|
20250106,170200,141443185,3625,3625,3625,3625,0
|
|
20250106,170100,141443185,3625,3625,3625,3625,0
|
|
20250106,170000,141443185,3625,3625,3625,3625,0
|
|
20250106,165900,141443185,3625,3625,3625,3625,0
|
|
20250106,165800,141443185,3625,3625,3625,3625,0
|
|
20250106,165700,141443185,3625,3625,3625,3625,0
|
|
20250106,165600,141443185,3625,3625,3625,3625,0
|
|
20250106,165500,141443185,3625,3625,3625,3625,0
|
|
20250106,165400,141443185,3625,3625,3625,3625,0
|
|
20250106,165300,141443185,3625,3625,3625,3625,0
|
|
20250106,165200,141443185,3625,3625,3625,3625,0
|
|
20250106,165100,141443185,3625,3625,3625,3625,0
|
|
20250106,165000,141443185,3625,3625,3625,3625,0
|
|
20250106,164900,141443185,3625,3625,3625,3625,0
|
|
20250106,164800,141443185,3625,3625,3625,3625,0
|
|
20250106,164700,141443185,3625,3625,3625,3625,0
|
|
20250106,164600,141443185,3625,3625,3625,3625,0
|
|
20250106,164500,141443185,3625,3625,3625,3625,0
|
|
20250106,164400,141443185,3625,3625,3625,3625,0
|
|
20250106,164300,141443185,3625,3625,3625,3625,353
|
|
20250106,164200,141443185,3625,3625,3625,3625,0
|
|
20250106,164100,141443185,3625,3625,3625,3625,0
|
|
20250106,164000,141443185,3625,3625,3625,3625,0
|
|
20250106,163900,141443185,3625,3625,3625,3625,0
|
|
20250106,163800,141443185,3625,3625,3625,3625,0
|
|
20250106,163700,141443185,3625,3625,3625,3625,0
|
|
20250106,163600,141443185,3625,3625,3625,3625,0
|
|
20250106,163500,141443185,3625,3625,3625,3625,0
|
|
20250106,163400,141443185,3625,3625,3625,3625,0
|
|
20250106,163300,141443185,3625,3625,3625,3625,0
|
|
20250106,163200,141443185,3625,3625,3625,3625,0
|
|
20250106,163100,141443185,3625,3625,3625,3625,0
|
|
20250106,163000,141443185,3625,3625,3625,3625,0
|
|
20250106,162900,141443185,3625,3625,3625,3625,0
|
|
20250106,162800,141443185,3625,3625,3625,3625,0
|
|
20250106,162700,141443185,3625,3625,3625,3625,0
|
|
20250106,162600,141443185,3625,3625,3625,3625,0
|
|
20250106,162500,141443185,3625,3625,3625,3625,0
|
|
20250106,162400,141443185,3625,3625,3625,3625,0
|
|
20250106,162300,141443185,3625,3625,3625,3625,0
|
|
20250106,162200,141443185,3625,3625,3625,3625,0
|
|
20250106,162100,141443185,3625,3625,3625,3625,0
|
|
20250106,162000,141443185,3625,3625,3625,3625,0
|
|
20250106,161900,141443185,3625,3625,3625,3625,0
|
|
20250106,161800,141443185,3625,3625,3625,3625,0
|
|
20250106,161700,141443185,3625,3625,3625,3625,0
|
|
20250106,161600,141443185,3625,3625,3625,3625,0
|
|
20250106,161500,141443185,3625,3625,3625,3625,0
|
|
20250106,161400,141443185,3625,3625,3625,3625,0
|
|
20250106,161300,141443185,3625,3625,3625,3625,353
|
|
20250106,161200,141443185,3625,3625,3625,3625,0
|
|
20250106,161100,141443185,3625,3625,3625,3625,0
|
|
20250106,161000,141443185,3625,3625,3625,3625,0
|
|
20250106,160900,141443185,3625,3625,3625,3625,0
|
|
20250106,160800,141443185,3625,3625,3625,3625,0
|
|
20250106,160700,141443185,3625,3625,3625,3625,0
|
|
20250106,160600,141443185,3625,3625,3625,3625,0
|
|
20250106,160500,141443185,3625,3625,3625,3625,0
|
|
20250106,160400,141443185,3625,3625,3625,3625,0
|
|
20250106,160300,141443185,3625,3625,3625,3625,0
|
|
20250106,160200,141443185,3625,3625,3625,3625,0
|
|
20250106,160100,141443185,3625,3625,3625,3625,0
|
|
20250106,160000,141443185,3625,3625,3625,3625,0
|
|
20250106,155900,141443185,3625,3625,3625,3625,0
|
|
20250106,155800,141443185,3625,3625,3625,3625,0
|
|
20250106,155700,141443185,3625,3625,3625,3625,0
|
|
20250106,155600,141443185,3625,3625,3625,3625,0
|
|
20250106,155500,141443185,3625,3625,3625,3625,0
|
|
20250106,155400,141443185,3625,3625,3625,3625,0
|
|
20250106,155300,141443185,3625,3625,3625,3625,0
|
|
20250106,155200,141443185,3625,3625,3625,3625,0
|
|
20250106,155100,141443185,3625,3625,3625,3625,0
|
|
20250106,155000,141443185,3625,3625,3625,3625,0
|
|
20250106,154900,141443185,3625,3625,3625,3625,0
|
|
20250106,154800,141443185,3625,3625,3625,3625,0
|
|
20250106,154700,141443185,3625,3625,3625,3625,0
|
|
20250106,154600,141443185,3625,3625,3625,3625,0
|
|
20250106,154500,141443185,3625,3625,3625,3625,0
|
|
20250106,154400,141443185,3625,3625,3625,3625,0
|
|
20250106,154300,141443185,3625,3625,3625,3625,353
|
|
20250106,154200,141443185,3625,3625,3625,3625,0
|
|
20250106,154100,141443185,3625,3625,3625,3625,0
|
|
20250106,154000,141443185,3625,3625,3625,3625,0
|
|
20250106,153900,141443185,3625,3625,3625,3625,0
|
|
20250106,153800,141443185,3625,3625,3625,3625,0
|
|
20250106,153700,141443185,3625,3625,3625,3625,0
|
|
20250106,153600,141443185,3625,3625,3625,3625,0
|
|
20250106,153500,141443185,3625,3625,3625,3625,0
|
|
20250106,153400,141443185,3625,3625,3625,3625,0
|
|
20250106,153300,141443185,3625,3625,3625,3625,0
|
|
20250106,153200,141443185,3625,3625,3625,3625,0
|
|
20250106,153100,141443185,3625,3625,3625,3625,0
|
|
20250106,153000,141443185,3625,3625,3625,3625,353
|
|
20250106,152900,140163560,3620,3620,3620,3620,0
|
|
20250106,152800,140163560,3620,3620,3620,3620,0
|
|
20250106,152700,140163560,3620,3620,3620,3620,0
|
|
20250106,152600,140163560,3620,3620,3620,3620,0
|
|
20250106,152500,140163560,3620,3620,3620,3620,0
|
|
20250106,152400,140163560,3620,3620,3620,3620,0
|
|
20250106,152300,140163560,3620,3620,3620,3620,0
|
|
20250106,152200,140163560,3620,3620,3620,3620,0
|
|
20250106,152100,140163560,3620,3620,3620,3620,0
|
|
20250106,152000,140163560,3620,3620,3620,3620,0
|
|
20250106,151900,140163560,3620,3615,3620,3600,85
|
|
20250106,151800,139857005,3620,3615,3620,3615,60
|
|
20250106,151700,139640070,3620,3620,3620,3615,150
|
|
20250106,151600,139097675,3620,3620,3620,3620,0
|
|
20250106,151500,139097675,3620,3620,3620,3620,3
|
|
20250106,151400,139086815,3630,3630,3630,3630,0
|
|
20250106,151300,139086815,3630,3630,3630,3630,0
|
|
20250106,151200,139086815,3630,3625,3630,3625,10
|
|
20250106,151100,139050550,3625,3625,3625,3625,3
|
|
20250106,151000,139039675,3625,3625,3625,3625,10
|
|
20250106,150900,139003425,3615,3615,3615,3615,3
|
|
20250106,150800,138992580,3630,3630,3630,3630,0
|
|
20250106,150700,138992580,3630,3630,3630,3630,0
|
|
20250106,150600,138992580,3630,3630,3630,3630,1
|
|
20250106,150500,138988950,3615,3630,3630,3615,248
|
|
20250106,150400,138091945,3625,3625,3630,3625,55
|
|
20250106,150300,137892550,3625,3625,3625,3625,4
|
|
20250106,150200,137878050,3630,3630,3630,3630,0
|
|
20250106,150100,137878050,3630,3620,3630,3620,321
|
|
20250106,150000,136715980,3620,3625,3625,3620,469
|
|
20250106,145900,135016900,3625,3625,3625,3625,0
|
|
20250106,145800,135016900,3625,3620,3625,3615,98
|
|
20250106,145700,134662345,3625,3625,3625,3625,10
|
|
20250106,145600,134626095,3620,3620,3620,3620,55
|
|
20250106,145500,134426995,3620,3620,3620,3620,66
|
|
20250106,145400,134188075,3625,3625,3625,3625,11
|
|
20250106,145300,134148200,3625,3620,3625,3620,316
|
|
20250106,145200,133004275,3605,3615,3625,3600,1171
|
|
20250106,145100,128786385,3615,3615,3615,3615,0
|
|
20250106,145000,128786385,3615,3615,3615,3615,2
|
|
20250106,144900,128779155,3615,3615,3615,3615,0
|
|
20250106,144800,128779155,3615,3615,3615,3615,0
|
|
20250106,144700,128779155,3615,3615,3615,3615,0
|
|
20250106,144600,128779155,3615,3615,3615,3615,0
|
|
20250106,144500,128779155,3615,3600,3615,3600,110
|
|
20250106,144400,128383030,3590,3590,3590,3590,2504
|
|
20250106,144300,119393670,3590,3590,3590,3590,32
|
|
20250106,144200,119278790,3600,3600,3600,3600,195
|
|
20250106,144100,118576790,3605,3615,3615,3605,1036
|
|
20250106,144000,114831805,3620,3620,3620,3620,13
|
|
20250106,143900,114784745,3620,3620,3620,3620,29
|
|
20250106,143800,114679765,3620,3620,3620,3620,4
|
|
20250106,143700,114665285,3625,3625,3625,3625,0
|
|
20250106,143600,114665285,3625,3625,3625,3625,2
|
|
20250106,143500,114658035,3620,3625,3630,3620,2722
|
|
20250106,143400,104790435,3625,3625,3625,3625,153
|
|
20250106,143300,104235810,3625,3625,3625,3625,0
|
|
20250106,143200,104235810,3625,3625,3625,3625,4
|
|
20250106,143100,104221310,3625,3625,3625,3625,44
|
|
20250106,143000,104061810,3630,3630,3630,3630,0
|
|
20250106,142900,104061810,3630,3625,3630,3625,4
|
|
20250106,142800,104047300,3625,3625,3625,3625,0
|
|
20250106,142700,104047300,3625,3625,3625,3625,0
|
|
20250106,142600,104047300,3625,3625,3630,3625,32
|
|
20250106,142500,103931270,3630,3630,3630,3630,0
|
|
20250106,142400,103931270,3630,3625,3630,3625,100
|
|
20250106,142300,103568275,3630,3625,3630,3625,8
|
|
20250106,142200,103539260,3630,3625,3630,3620,254
|
|
20250106,142100,102618390,3625,3615,3625,3615,109
|
|
20250106,142000,102223705,3615,3615,3620,3615,82
|
|
20250106,141900,101926925,3620,3620,3620,3620,0
|
|
20250106,141800,101926925,3620,3620,3620,3620,0
|
|
20250106,141700,101926925,3620,3620,3620,3620,0
|
|
20250106,141600,101926925,3620,3620,3620,3620,0
|
|
20250106,141500,101926925,3620,3615,3620,3615,60
|
|
20250106,141400,101709850,3615,3615,3615,3615,0
|
|
20250106,141300,101709850,3615,3615,3615,3615,0
|
|
20250106,141200,101709850,3615,3615,3615,3615,0
|
|
20250106,141100,101709850,3615,3615,3615,3615,2
|
|
20250106,141000,101702620,3620,3620,3620,3620,0
|
|
20250106,140900,101702620,3620,3620,3620,3620,1
|
|
20250106,140800,101699000,3615,3615,3615,3615,2
|
|
20250106,140700,101691770,3625,3625,3625,3625,0
|
|
20250106,140600,101691770,3625,3625,3625,3625,0
|
|
20250106,140500,101691770,3625,3625,3625,3625,0
|
|
20250106,140400,101691770,3625,3625,3625,3625,0
|
|
20250106,140300,101691770,3625,3625,3625,3625,5
|
|
20250106,140200,101673645,3620,3620,3620,3620,10
|
|
20250106,140100,101637445,3620,3620,3620,3620,0
|
|
20250106,140000,101637445,3620,3620,3620,3620,0
|
|
20250106,135900,101637445,3620,3620,3620,3620,1
|
|
20250106,135800,101633825,3600,3595,3600,3595,632
|
|
20250106,135700,99358655,3595,3605,3605,3595,192
|
|
20250106,135600,98667400,3605,3605,3605,3605,33
|
|
20250106,135500,98548435,3620,3620,3620,3620,1
|
|
20250106,135400,98544815,3600,3600,3600,3600,125
|
|
20250106,135300,98094815,3600,3620,3630,3600,93
|
|
20250106,135200,97758495,3610,3610,3610,3610,10
|
|
20250106,135100,97722395,3600,3595,3600,3595,175
|
|
20250106,135000,97092425,3595,3595,3595,3595,10
|
|
20250106,134900,97056475,3595,3595,3595,3595,0
|
|
20250106,134800,97056475,3595,3585,3595,3585,73
|
|
20250106,134700,96794670,3580,3580,3580,3580,400
|
|
20250106,134600,95362670,3600,3600,3600,3600,0
|
|
20250106,134500,95362670,3600,3600,3600,3600,0
|
|
20250106,134400,95362670,3600,3600,3600,3600,0
|
|
20250106,134300,95362670,3600,3580,3600,3580,1500
|
|
20250106,134200,89983630,3565,3565,3565,3565,70
|
|
20250106,134100,89734080,3580,3580,3580,3580,0
|
|
20250106,134000,89734080,3580,3580,3580,3580,0
|
|
20250106,133900,89734080,3580,3580,3580,3580,0
|
|
20250106,133800,89734080,3580,3580,3580,3580,1
|
|
20250106,133700,89730500,3570,3570,3570,3570,52
|
|
20250106,133600,89544860,3540,3555,3555,3540,125
|
|
20250106,133500,89102220,3570,3595,3595,3560,2736
|
|
20250106,133400,79355890,3600,3600,3600,3600,0
|
|
20250106,133300,79355890,3600,3600,3600,3600,0
|
|
20250106,133200,79355890,3600,3600,3600,3600,0
|
|
20250106,133100,79355890,3600,3600,3600,3600,0
|
|
20250106,133000,79355890,3600,3600,3600,3600,0
|
|
20250106,132900,79355890,3600,3600,3600,3600,0
|
|
20250106,132800,79355890,3600,3600,3600,3600,0
|
|
20250106,132700,79355890,3600,3600,3600,3600,0
|
|
20250106,132600,79355890,3600,3600,3600,3600,2
|
|
20250106,132500,79348690,3600,3600,3600,3600,0
|
|
20250106,132400,79348690,3600,3600,3600,3600,0
|
|
20250106,132300,79348690,3600,3600,3600,3600,0
|
|
20250106,132200,79348690,3600,3600,3600,3600,2
|
|
20250106,132100,79341490,3600,3600,3600,3600,0
|
|
20250106,132000,79341490,3600,3600,3600,3600,0
|
|
20250106,131900,79341490,3600,3600,3600,3600,0
|
|
20250106,131800,79341490,3600,3600,3600,3600,0
|
|
20250106,131700,79341490,3600,3600,3600,3600,0
|
|
20250106,131600,79341490,3600,3600,3600,3600,2
|
|
20250106,131500,79334290,3605,3605,3605,3605,0
|
|
20250106,131400,79334290,3605,3605,3605,3605,0
|
|
20250106,131300,79334290,3605,3605,3605,3605,0
|
|
20250106,131200,79334290,3605,3605,3605,3605,0
|
|
20250106,131100,79334290,3605,3605,3605,3605,0
|
|
20250106,131000,79334290,3605,3605,3605,3605,50
|
|
20250106,130900,79154040,3605,3605,3605,3605,55
|
|
20250106,130800,78955765,3595,3595,3595,3595,0
|
|
20250106,130700,78955765,3595,3595,3595,3595,2
|
|
20250106,130600,78948575,3605,3605,3605,3605,0
|
|
20250106,130500,78948575,3605,3590,3605,3590,9
|
|
20250106,130400,78916220,3605,3605,3605,3605,1
|
|
20250106,130300,78912615,3585,3585,3585,3585,0
|
|
20250106,130200,78912615,3585,3590,3590,3585,3
|
|
20250106,130100,78901850,3595,3595,3595,3595,0
|
|
20250106,130000,78901850,3595,3595,3595,3595,18
|
|
20250106,125900,78837140,3595,3590,3595,3590,12
|
|
20250106,125800,78794005,3605,3605,3605,3605,0
|
|
20250106,125700,78794005,3605,3595,3605,3595,11
|
|
20250106,125600,78754395,3595,3595,3600,3595,56
|
|
20250106,125500,78553040,3600,3600,3600,3600,0
|
|
20250106,125400,78553040,3600,3600,3600,3600,1
|
|
20250106,125300,78549440,3600,3600,3600,3600,1
|
|
20250106,125200,78545840,3630,3595,3630,3595,70
|
|
20250106,125100,78291880,3595,3595,3595,3595,1
|
|
20250106,125000,78288285,3620,3620,3620,3620,0
|
|
20250106,124900,78288285,3620,3620,3620,3620,0
|
|
20250106,124800,78288285,3620,3620,3620,3620,1
|
|
20250106,124700,78284665,3595,3600,3600,3595,600
|
|
20250106,124600,76127645,3620,3620,3620,3620,0
|
|
20250106,124500,76127645,3620,3620,3620,3620,0
|
|
20250106,124400,76127645,3620,3620,3620,3620,0
|
|
20250106,124300,76127645,3620,3615,3620,3615,2
|
|
20250106,124200,76120410,3600,3600,3600,3600,0
|
|
20250106,124100,76120410,3600,3600,3600,3600,24
|
|
20250106,124000,76034010,3600,3600,3600,3600,32
|
|
20250106,123900,75918810,3600,3600,3600,3600,0
|
|
20250106,123800,75918810,3600,3600,3600,3600,2
|
|
20250106,123700,75911610,3595,3595,3595,3595,0
|
|
20250106,123600,75911610,3595,3595,3595,3595,61
|
|
20250106,123500,75692315,3590,3595,3595,3590,13
|
|
20250106,123400,75645605,3600,3600,3600,3600,0
|
|
20250106,123300,75645605,3600,3605,3605,3600,1002
|
|
20250106,123200,72033405,3605,3605,3605,3605,0
|
|
20250106,123100,72033405,3605,3605,3605,3605,1
|
|
20250106,123000,72029800,3595,3595,3595,3595,0
|
|
20250106,122900,72029800,3595,3610,3610,3595,117
|
|
20250106,122800,71609095,3620,3620,3620,3620,0
|
|
20250106,122700,71609095,3620,3615,3620,3615,4
|
|
20250106,122600,71594625,3615,3615,3615,3615,2
|
|
20250106,122500,71587395,3615,3615,3615,3615,0
|
|
20250106,122400,71587395,3615,3615,3615,3615,0
|
|
20250106,122300,71587395,3615,3615,3615,3615,5
|
|
20250106,122200,71569320,3620,3620,3620,3620,0
|
|
20250106,122100,71569320,3620,3620,3620,3620,0
|
|
20250106,122000,71569320,3620,3620,3620,3620,0
|
|
20250106,121900,71569320,3620,3615,3620,3615,5
|
|
20250106,121800,71551235,3595,3595,3595,3595,38
|
|
20250106,121700,71414625,3625,3625,3625,3625,23
|
|
20250106,121600,71331250,3630,3625,3630,3625,550
|
|
20250106,121500,69334850,3630,3605,3630,3605,40
|
|
20250106,121400,69189715,3635,3635,3635,3635,0
|
|
20250106,121300,69189715,3635,3635,3635,3635,0
|
|
20250106,121200,69189715,3635,3635,3635,3635,0
|
|
20250106,121100,69189715,3635,3635,3635,3635,0
|
|
20250106,121000,69189715,3635,3635,3635,3635,0
|
|
20250106,120900,69189715,3635,3600,3635,3600,127
|
|
20250106,120800,68730935,3600,3600,3600,3600,8
|
|
20250106,120700,68702135,3595,3595,3595,3595,0
|
|
20250106,120600,68702135,3595,3595,3595,3595,6
|
|
20250106,120500,68680565,3600,3600,3600,3600,0
|
|
20250106,120400,68680565,3600,3600,3600,3600,5
|
|
20250106,120300,68662565,3600,3600,3600,3600,0
|
|
20250106,120200,68662565,3600,3600,3600,3600,0
|
|
20250106,120100,68662565,3600,3600,3600,3600,0
|
|
20250106,120000,68662565,3600,3600,3600,3600,0
|
|
20250106,115900,68662565,3600,3600,3600,3600,0
|
|
20250106,115800,68662565,3600,3600,3600,3600,5
|
|
20250106,115700,68644565,3595,3595,3595,3595,0
|
|
20250106,115600,68644565,3595,3600,3600,3595,7
|
|
20250106,115500,68619390,3610,3605,3610,3605,3
|
|
20250106,115400,68608565,3610,3605,3610,3605,10
|
|
20250106,115300,68572510,3600,3600,3600,3600,0
|
|
20250106,115200,68572510,3600,3600,3600,3600,15
|
|
20250106,115100,68518510,3605,3605,3605,3605,2
|
|
20250106,115000,68511300,3605,3610,3615,3605,62
|
|
20250106,114900,68287595,3590,3600,3600,3590,108
|
|
20250106,114800,67899375,3590,3605,3605,3590,13
|
|
20250106,114700,67852575,3610,3610,3610,3610,0
|
|
20250106,114600,67852575,3610,3610,3610,3610,0
|
|
20250106,114500,67852575,3610,3610,3610,3610,0
|
|
20250106,114400,67852575,3610,3600,3610,3600,60
|
|
20250106,114300,67636500,3610,3610,3610,3610,100
|
|
20250106,114200,67275500,3610,3605,3610,3605,30
|
|
20250106,114100,67167300,3610,3620,3635,3610,342
|
|
20250106,114000,65928840,3625,3625,3625,3625,52
|
|
20250106,113900,65740340,3640,3640,3640,3640,0
|
|
20250106,113800,65740340,3640,3640,3640,3640,0
|
|
20250106,113700,65740340,3640,3640,3640,3640,0
|
|
20250106,113600,65740340,3640,3640,3640,3640,0
|
|
20250106,113500,65740340,3640,3640,3640,3640,0
|
|
20250106,113400,65740340,3640,3630,3640,3630,1000
|
|
20250106,113300,62103985,3635,3625,3635,3625,700
|
|
20250106,113200,59561455,3625,3625,3625,3625,5
|
|
20250106,113100,59543330,3620,3590,3620,3590,235
|
|
20250106,113000,58698795,3590,3590,3590,3585,76
|
|
20250106,112900,58426005,3560,3560,3560,3560,0
|
|
20250106,112800,58426005,3560,3600,3600,3560,1305
|
|
20250106,112700,53749890,3600,3600,3600,3600,2
|
|
20250106,112600,53742690,3600,3610,3610,3600,9
|
|
20250106,112500,53710280,3610,3610,3610,3610,0
|
|
20250106,112400,53710280,3610,3610,3610,3610,0
|
|
20250106,112300,53710280,3610,3610,3610,3610,13
|
|
20250106,112200,53663350,3630,3615,3630,3615,459
|
|
20250106,112100,52000260,3625,3625,3625,3625,1
|
|
20250106,112000,51996635,3630,3630,3630,3630,0
|
|
20250106,111900,51996635,3630,3630,3630,3630,0
|
|
20250106,111800,51996635,3630,3615,3630,3615,16
|
|
20250106,111700,51938715,3615,3615,3615,3615,35
|
|
20250106,111600,51812190,3615,3615,3615,3615,2
|
|
20250106,111500,51804960,3610,3610,3610,3610,0
|
|
20250106,111400,51804960,3610,3610,3610,3610,0
|
|
20250106,111300,51804960,3610,3610,3610,3610,6
|
|
20250106,111200,51783300,3615,3615,3615,3615,0
|
|
20250106,111100,51783300,3615,3610,3615,3610,53
|
|
20250106,111000,51591960,3605,3605,3605,3605,0
|
|
20250106,110900,51591960,3605,3605,3605,3605,0
|
|
20250106,110800,51591960,3605,3605,3605,3605,0
|
|
20250106,110700,51591960,3605,3605,3605,3605,0
|
|
20250106,110600,51591960,3605,3605,3610,3605,14
|
|
20250106,110500,51541480,3600,3600,3600,3600,0
|
|
20250106,110400,51541480,3600,3600,3600,3600,3
|
|
20250106,110300,51530680,3600,3600,3600,3600,300
|
|
20250106,110200,50450680,3600,3600,3600,3600,0
|
|
20250106,110100,50450680,3600,3600,3600,3600,0
|
|
20250106,110000,50450680,3600,3595,3600,3595,6
|
|
20250106,105900,50429085,3595,3595,3595,3595,0
|
|
20250106,105800,50429085,3595,3595,3595,3595,0
|
|
20250106,105700,50429085,3595,3595,3595,3595,0
|
|
20250106,105600,50429085,3595,3595,3595,3595,1
|
|
20250106,105500,50425490,3595,3595,3595,3595,0
|
|
20250106,105400,50425490,3595,3595,3595,3595,100
|
|
20250106,105300,50065990,3600,3600,3600,3600,0
|
|
20250106,105200,50065990,3600,3600,3600,3600,0
|
|
20250106,105100,50065990,3600,3600,3600,3600,2
|
|
20250106,105000,50058790,3600,3600,3600,3600,45
|
|
20250106,104900,49896790,3595,3595,3595,3595,0
|
|
20250106,104800,49896790,3595,3595,3595,3595,400
|
|
20250106,104700,48458790,3595,3585,3595,3585,505
|
|
20250106,104600,46643365,3595,3595,3595,3595,24
|
|
20250106,104500,46557085,3600,3595,3600,3595,101
|
|
20250106,104400,46193985,3595,3595,3595,3595,3
|
|
20250106,104300,46183200,3595,3575,3595,3575,5
|
|
20250106,104200,46165305,3595,3595,3595,3595,0
|
|
20250106,104100,46165305,3595,3595,3595,3595,0
|
|
20250106,104000,46165305,3595,3595,3595,3595,14
|
|
20250106,103900,46114975,3600,3600,3600,3600,0
|
|
20250106,103800,46114975,3600,3600,3600,3600,0
|
|
20250106,103700,46114975,3600,3600,3600,3600,0
|
|
20250106,103600,46114975,3600,3600,3600,3600,0
|
|
20250106,103500,46114975,3600,3585,3600,3585,600
|
|
20250106,103400,43956235,3585,3585,3585,3585,1
|
|
20250106,103300,43952650,3565,3595,3600,3565,403
|
|
20250106,103200,42502450,3600,3600,3600,3600,0
|
|
20250106,103100,42502450,3600,3600,3600,3600,0
|
|
20250106,103000,42502450,3600,3600,3600,3600,0
|
|
20250106,102900,42502450,3600,3600,3600,3600,0
|
|
20250106,102800,42502450,3600,3600,3600,3600,0
|
|
20250106,102700,42502450,3600,3585,3600,3560,1113
|
|
20250106,102600,38502415,3585,3580,3585,3560,1263
|
|
20250106,102500,33998310,3560,3560,3560,3560,713
|
|
20250106,102400,31460030,3565,3560,3565,3560,186
|
|
20250106,102300,30797770,3545,3570,3580,3540,923
|
|
20250106,102200,27508705,3570,3570,3570,3570,0
|
|
20250106,102100,27508705,3570,3570,3570,3570,0
|
|
20250106,102000,27508705,3570,3570,3570,3570,1
|
|
20250106,101900,27505135,3555,3555,3555,3555,0
|
|
20250106,101800,27505135,3555,3555,3555,3555,0
|
|
20250106,101700,27505135,3555,3555,3555,3555,2
|
|
20250106,101600,27498025,3560,3560,3560,3560,21
|
|
20250106,101500,27423265,3560,3560,3560,3560,0
|
|
20250106,101400,27423265,3560,3560,3560,3560,0
|
|
20250106,101300,27423265,3560,3560,3560,3560,2
|
|
20250106,101200,27416145,3580,3580,3580,3580,0
|
|
20250106,101100,27416145,3580,3580,3580,3580,1
|
|
20250106,101000,27412565,3560,3560,3560,3560,3
|
|
20250106,100900,27401885,3580,3580,3580,3580,0
|
|
20250106,100800,27401885,3580,3580,3580,3580,0
|
|
20250106,100700,27401885,3580,3580,3580,3580,1
|
|
20250106,100600,27398305,3580,3575,3580,3575,2
|
|
20250106,100500,27391150,3570,3560,3570,3560,470
|
|
20250106,100400,25714350,3560,3555,3560,3555,31
|
|
20250106,100300,25604140,3540,3540,3540,3540,1
|
|
20250106,100200,25600600,3535,3540,3565,3535,100
|
|
20250106,100100,25246645,3535,3565,3565,3535,103
|
|
20250106,100000,24882505,3560,3560,3560,3560,0
|
|
20250106,095900,24882505,3560,3545,3560,3545,14
|
|
20250106,095800,24832680,3560,3535,3560,3535,17
|
|
20250106,095700,24772560,3565,3540,3565,3540,207
|
|
20250106,095600,24039755,3545,3550,3550,3545,26
|
|
20250106,095500,23947575,3570,3570,3570,3570,0
|
|
20250106,095400,23947575,3570,3555,3570,3555,4
|
|
20250106,095300,23933320,3550,3550,3550,3550,100
|
|
20250106,095200,23578320,3550,3550,3550,3550,2
|
|
20250106,095100,23571220,3570,3555,3570,3555,6
|
|
20250106,095000,23549840,3555,3555,3555,3530,766
|
|
20250106,094900,20829305,3560,3570,3570,3560,19
|
|
20250106,094800,20761565,3590,3590,3590,3590,0
|
|
20250106,094700,20761565,3590,3590,3590,3590,1
|
|
20250106,094600,20757975,3575,3595,3595,3575,808
|
|
20250106,094500,17865325,3580,3580,3580,3580,0
|
|
20250106,094400,17865325,3580,3580,3580,3580,0
|
|
20250106,094300,17865325,3580,3585,3585,3580,20
|
|
20250106,094200,17793675,3585,3585,3585,3585,10
|
|
20250106,094100,17757825,3600,3600,3600,3600,0
|
|
20250106,094000,17757825,3600,3600,3600,3600,0
|
|
20250106,093900,17757825,3600,3560,3600,3560,8
|
|
20250106,093800,17729095,3580,3580,3580,3580,5
|
|
20250106,093700,17711195,3580,3565,3580,3565,130
|
|
20250106,093600,17246020,3580,3575,3580,3575,600
|
|
20250106,093500,15098275,3540,3555,3555,3540,253
|
|
20250106,093400,14202625,3540,3540,3540,3540,0
|
|
20250106,093300,14202625,3540,3555,3555,3540,13
|
|
20250106,093200,14156565,3580,3580,3580,3580,1
|
|
20250106,093100,14152985,3555,3555,3555,3555,3
|
|
20250106,093000,14142320,3560,3560,3560,3560,3
|
|
20250106,092900,14131640,3580,3580,3580,3580,4
|
|
20250106,092800,14117320,3570,3580,3580,3570,10
|
|
20250106,092700,14081560,3550,3555,3580,3540,112
|
|
20250106,092600,13684000,3580,3580,3580,3580,0
|
|
20250106,092500,13684000,3580,3580,3580,3580,0
|
|
20250106,092400,13684000,3580,3580,3580,3580,0
|
|
20250106,092300,13684000,3580,3580,3580,3580,1
|
|
20250106,092200,13680420,3550,3575,3575,3540,482
|
|
20250106,092100,11966525,3580,3590,3590,3580,600
|
|
20250106,092000,9816025,3595,3595,3595,3595,505
|
|
20250106,091900,8000550,3625,3625,3625,3625,0
|
|
20250106,091800,8000550,3625,3625,3625,3625,0
|
|
20250106,091700,8000550,3625,3625,3625,3625,0
|
|
20250106,091600,8000550,3625,3620,3625,3620,100
|
|
20250106,091500,7638300,3635,3635,3635,3635,0
|
|
20250106,091400,7638300,3635,3635,3635,3635,0
|
|
20250106,091300,7638300,3635,3635,3635,3635,0
|
|
20250106,091200,7638300,3635,3625,3635,3625,500
|
|
20250106,091100,5821455,3650,3650,3650,3650,0
|
|
20250106,091000,5821455,3650,3650,3650,3650,0
|
|
20250106,090900,5821455,3650,3635,3650,3635,100
|
|
20250106,090800,5456870,3650,3610,3650,3610,300
|
|
20250106,090700,4369505,3600,3600,3600,3600,0
|
|
20250106,090600,4369505,3600,3600,3600,3600,350
|
|
20250106,090500,3109505,3600,3600,3600,3600,1
|
|
20250106,090400,3105905,3585,3585,3585,3585,0
|
|
20250106,090300,3105905,3585,3585,3585,3585,0
|
|
20250106,090200,3105905,3585,3575,3585,3575,53
|
|
20250106,090100,2916125,3580,3600,3600,3580,799
|
|
20250106,090000,47065,3625,3620,3625,3620,13
|