559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,181600,103909025,3800,3800,3800,3800,1713
|
|
20250417,181500,103909025,3800,3800,3800,3800,0
|
|
20250417,181400,103909025,3800,3800,3800,3800,0
|
|
20250417,181300,103909025,3800,3800,3800,3800,0
|
|
20250417,181200,103909025,3800,3800,3800,3800,0
|
|
20250417,181100,103909025,3800,3800,3800,3800,0
|
|
20250417,181000,103909025,3800,3800,3800,3800,0
|
|
20250417,180900,103909025,3800,3800,3800,3800,0
|
|
20250417,180800,103909025,3800,3800,3800,3800,0
|
|
20250417,180700,103909025,3800,3800,3800,3800,0
|
|
20250417,180600,103909025,3800,3800,3800,3800,0
|
|
20250417,180500,103909025,3800,3800,3800,3800,0
|
|
20250417,180400,103909025,3800,3800,3800,3800,0
|
|
20250417,180300,103909025,3800,3800,3800,3800,0
|
|
20250417,180200,103909025,3800,3800,3800,3800,0
|
|
20250417,180100,103909025,3800,3800,3800,3800,0
|
|
20250417,180000,103909025,3800,3800,3800,3800,0
|
|
20250417,175900,103909025,3800,3800,3800,3800,0
|
|
20250417,175800,103909025,3800,3800,3800,3800,0
|
|
20250417,175700,103909025,3800,3800,3800,3800,0
|
|
20250417,175600,103909025,3800,3800,3800,3800,0
|
|
20250417,175500,103909025,3800,3800,3800,3800,0
|
|
20250417,175400,103909025,3800,3800,3800,3800,0
|
|
20250417,175300,103909025,3800,3800,3800,3800,0
|
|
20250417,175200,103909025,3800,3800,3800,3800,0
|
|
20250417,175100,103909025,3800,3800,3800,3800,0
|
|
20250417,175000,103909025,3800,3800,3800,3800,0
|
|
20250417,174900,103909025,3800,3800,3800,3800,0
|
|
20250417,174800,103909025,3800,3800,3800,3800,0
|
|
20250417,174700,103909025,3800,3800,3800,3800,0
|
|
20250417,174600,103909025,3800,3800,3800,3800,1713
|
|
20250417,174500,103909025,3800,3800,3800,3800,0
|
|
20250417,174400,103909025,3800,3800,3800,3800,0
|
|
20250417,174300,103909025,3800,3800,3800,3800,0
|
|
20250417,174200,103909025,3800,3800,3800,3800,0
|
|
20250417,174100,103909025,3800,3800,3800,3800,0
|
|
20250417,174000,103909025,3800,3800,3800,3800,0
|
|
20250417,173900,103909025,3800,3800,3800,3800,0
|
|
20250417,173800,103909025,3800,3800,3800,3800,0
|
|
20250417,173700,103909025,3800,3800,3800,3800,0
|
|
20250417,173600,103909025,3800,3800,3800,3800,0
|
|
20250417,173500,103909025,3800,3800,3800,3800,0
|
|
20250417,173400,103909025,3800,3800,3800,3800,0
|
|
20250417,173300,103909025,3800,3800,3800,3800,0
|
|
20250417,173200,103909025,3800,3800,3800,3800,0
|
|
20250417,173100,103909025,3800,3800,3800,3800,0
|
|
20250417,173000,103909025,3800,3800,3800,3800,0
|
|
20250417,172900,103909025,3800,3800,3800,3800,0
|
|
20250417,172800,103909025,3800,3800,3800,3800,0
|
|
20250417,172700,103909025,3800,3800,3800,3800,0
|
|
20250417,172600,103909025,3800,3800,3800,3800,0
|
|
20250417,172500,103909025,3800,3800,3800,3800,0
|
|
20250417,172400,103909025,3800,3800,3800,3800,0
|
|
20250417,172300,103909025,3800,3800,3800,3800,0
|
|
20250417,172200,103909025,3800,3800,3800,3800,0
|
|
20250417,172100,103909025,3800,3800,3800,3800,0
|
|
20250417,172000,103909025,3800,3800,3800,3800,0
|
|
20250417,171900,103909025,3800,3800,3800,3800,0
|
|
20250417,171800,103909025,3800,3800,3800,3800,0
|
|
20250417,171700,103909025,3800,3800,3800,3800,0
|
|
20250417,171600,103909025,3800,3800,3800,3800,1713
|
|
20250417,171500,103909025,3800,3800,3800,3800,0
|
|
20250417,171400,103909025,3800,3800,3800,3800,0
|
|
20250417,171300,103909025,3800,3800,3800,3800,0
|
|
20250417,171200,103909025,3800,3800,3800,3800,0
|
|
20250417,171100,103909025,3800,3800,3800,3800,0
|
|
20250417,171000,103909025,3800,3800,3800,3800,0
|
|
20250417,170900,103909025,3800,3800,3800,3800,0
|
|
20250417,170800,103909025,3800,3800,3800,3800,0
|
|
20250417,170700,103909025,3800,3800,3800,3800,0
|
|
20250417,170600,103909025,3800,3800,3800,3800,0
|
|
20250417,170500,103909025,3800,3800,3800,3800,0
|
|
20250417,170400,103909025,3800,3800,3800,3800,0
|
|
20250417,170300,103909025,3800,3800,3800,3800,0
|
|
20250417,170200,103909025,3800,3800,3800,3800,0
|
|
20250417,170100,103909025,3800,3800,3800,3800,0
|
|
20250417,170000,103909025,3800,3800,3800,3800,0
|
|
20250417,165900,103909025,3800,3800,3800,3800,0
|
|
20250417,165800,103909025,3800,3800,3800,3800,0
|
|
20250417,165700,103909025,3800,3800,3800,3800,0
|
|
20250417,165600,103909025,3800,3800,3800,3800,0
|
|
20250417,165500,103909025,3800,3800,3800,3800,0
|
|
20250417,165400,103909025,3800,3800,3800,3800,0
|
|
20250417,165300,103909025,3800,3800,3800,3800,0
|
|
20250417,165200,103909025,3800,3800,3800,3800,0
|
|
20250417,165100,103909025,3800,3800,3800,3800,0
|
|
20250417,165000,103909025,3800,3800,3800,3800,0
|
|
20250417,164900,103909025,3800,3800,3800,3800,0
|
|
20250417,164800,103909025,3800,3800,3800,3800,0
|
|
20250417,164700,103909025,3800,3800,3800,3800,0
|
|
20250417,164600,103909025,3800,3800,3800,3800,1713
|
|
20250417,164500,103909025,3800,3800,3800,3800,0
|
|
20250417,164400,103909025,3800,3800,3800,3800,0
|
|
20250417,164300,103909025,3800,3800,3800,3800,0
|
|
20250417,164200,103909025,3800,3800,3800,3800,0
|
|
20250417,164100,103909025,3800,3800,3800,3800,0
|
|
20250417,164000,103909025,3800,3800,3800,3800,0
|
|
20250417,163900,103909025,3800,3800,3800,3800,0
|
|
20250417,163800,103909025,3800,3800,3800,3800,0
|
|
20250417,163700,103909025,3800,3800,3800,3800,0
|
|
20250417,163600,103909025,3800,3800,3800,3800,0
|
|
20250417,163500,103909025,3800,3800,3800,3800,0
|
|
20250417,163400,103909025,3800,3800,3800,3800,0
|
|
20250417,163300,103909025,3800,3800,3800,3800,0
|
|
20250417,163200,103909025,3800,3800,3800,3800,0
|
|
20250417,163100,103909025,3800,3800,3800,3800,0
|
|
20250417,163000,103909025,3800,3800,3800,3800,0
|
|
20250417,162900,103909025,3800,3800,3800,3800,0
|
|
20250417,162800,103909025,3800,3800,3800,3800,0
|
|
20250417,162700,103909025,3800,3800,3800,3800,0
|
|
20250417,162600,103909025,3800,3800,3800,3800,0
|
|
20250417,162500,103909025,3800,3800,3800,3800,0
|
|
20250417,162400,103909025,3800,3800,3800,3800,0
|
|
20250417,162300,103909025,3800,3800,3800,3800,0
|
|
20250417,162200,103909025,3800,3800,3800,3800,0
|
|
20250417,162100,103909025,3800,3800,3800,3800,0
|
|
20250417,162000,103909025,3800,3800,3800,3800,0
|
|
20250417,161900,103909025,3800,3800,3800,3800,0
|
|
20250417,161800,103909025,3800,3800,3800,3800,0
|
|
20250417,161700,103909025,3800,3800,3800,3800,0
|
|
20250417,161600,103909025,3800,3800,3800,3800,1713
|
|
20250417,161500,103909025,3800,3800,3800,3800,0
|
|
20250417,161400,103909025,3800,3800,3800,3800,0
|
|
20250417,161300,103909025,3800,3800,3800,3800,0
|
|
20250417,161200,103909025,3800,3800,3800,3800,0
|
|
20250417,161100,103909025,3800,3800,3800,3800,0
|
|
20250417,161000,103909025,3800,3800,3800,3800,0
|
|
20250417,160900,103909025,3800,3800,3800,3800,0
|
|
20250417,160800,103909025,3800,3800,3800,3800,0
|
|
20250417,160700,103909025,3800,3800,3800,3800,0
|
|
20250417,160600,103909025,3800,3800,3800,3800,0
|
|
20250417,160500,103909025,3800,3800,3800,3800,0
|
|
20250417,160400,103909025,3800,3800,3800,3800,0
|
|
20250417,160300,103909025,3800,3800,3800,3800,0
|
|
20250417,160200,103909025,3800,3800,3800,3800,0
|
|
20250417,160100,103909025,3800,3800,3800,3800,0
|
|
20250417,160000,103909025,3800,3800,3800,3800,0
|
|
20250417,155900,103909025,3800,3800,3800,3800,0
|
|
20250417,155800,103909025,3800,3800,3800,3800,0
|
|
20250417,155700,103909025,3800,3800,3800,3800,0
|
|
20250417,155600,103909025,3800,3800,3800,3800,0
|
|
20250417,155500,103909025,3800,3800,3800,3800,0
|
|
20250417,155400,103909025,3800,3800,3800,3800,0
|
|
20250417,155300,103909025,3800,3800,3800,3800,0
|
|
20250417,155200,103909025,3800,3800,3800,3800,0
|
|
20250417,155100,103909025,3800,3800,3800,3800,0
|
|
20250417,155000,103909025,3800,3800,3800,3800,0
|
|
20250417,154900,103909025,3800,3800,3800,3800,0
|
|
20250417,154800,103909025,3800,3800,3800,3800,0
|
|
20250417,154700,103909025,3800,3800,3800,3800,0
|
|
20250417,154600,103909025,3800,3800,3800,3800,1713
|
|
20250417,154500,103909025,3800,3800,3800,3800,0
|
|
20250417,154400,103909025,3800,3800,3800,3800,0
|
|
20250417,154300,103909025,3800,3800,3800,3800,0
|
|
20250417,154200,103909025,3800,3800,3800,3800,0
|
|
20250417,154100,103909025,3800,3800,3800,3800,0
|
|
20250417,154000,103909025,3800,3800,3800,3800,0
|
|
20250417,153900,103909025,3800,3800,3800,3800,0
|
|
20250417,153800,103909025,3800,3800,3800,3800,0
|
|
20250417,153700,103909025,3800,3800,3800,3800,0
|
|
20250417,153600,103909025,3800,3800,3800,3800,0
|
|
20250417,153500,103909025,3800,3800,3800,3800,0
|
|
20250417,153400,103909025,3800,3800,3800,3800,0
|
|
20250417,153300,103909025,3800,3800,3800,3800,0
|
|
20250417,153200,103909025,3800,3800,3800,3800,0
|
|
20250417,153100,103909025,3800,3800,3800,3800,0
|
|
20250417,153000,103909025,3800,3800,3800,3800,1713
|
|
20250417,152900,97399625,3800,3800,3800,3800,0
|
|
20250417,152800,97399625,3800,3800,3800,3800,0
|
|
20250417,152700,97399625,3800,3800,3800,3800,0
|
|
20250417,152600,97399625,3800,3800,3800,3800,0
|
|
20250417,152500,97399625,3800,3800,3800,3800,0
|
|
20250417,152400,97399625,3800,3800,3800,3800,0
|
|
20250417,152300,97399625,3800,3800,3800,3800,0
|
|
20250417,152200,97399625,3800,3800,3800,3800,0
|
|
20250417,152100,97399625,3800,3800,3800,3800,0
|
|
20250417,152000,97399625,3800,3800,3800,3800,0
|
|
20250417,151900,97399625,3800,3800,3800,3800,1
|
|
20250417,151800,97395825,3775,3800,3800,3775,57
|
|
20250417,151700,97180500,3775,3780,3780,3775,331
|
|
20250417,151600,95930645,3800,3800,3800,3800,0
|
|
20250417,151500,95930645,3800,3800,3800,3800,1
|
|
20250417,151400,95926845,3780,3780,3780,3780,0
|
|
20250417,151300,95926845,3780,3795,3795,3775,168
|
|
20250417,151200,95290070,3795,3795,3795,3795,1
|
|
20250417,151100,95286275,3775,3775,3775,3775,0
|
|
20250417,151000,95286275,3775,3790,3790,3775,1868
|
|
20250417,150900,88224855,3790,3795,3800,3790,91
|
|
20250417,150800,87879225,3795,3795,3795,3795,0
|
|
20250417,150700,87879225,3795,3795,3795,3795,0
|
|
20250417,150600,87879225,3795,3795,3795,3795,0
|
|
20250417,150500,87879225,3795,3795,3795,3795,0
|
|
20250417,150400,87879225,3795,3795,3795,3795,0
|
|
20250417,150300,87879225,3795,3795,3795,3795,0
|
|
20250417,150200,87879225,3795,3795,3795,3795,100
|
|
20250417,150100,87499725,3795,3800,3800,3790,8
|
|
20250417,150000,87469390,3795,3795,3795,3795,12
|
|
20250417,145900,87423850,3795,3795,3795,3795,50
|
|
20250417,145800,87234100,3795,3795,3795,3795,0
|
|
20250417,145700,87234100,3795,3795,3795,3795,0
|
|
20250417,145600,87234100,3795,3795,3795,3795,0
|
|
20250417,145500,87234100,3795,3795,3795,3795,0
|
|
20250417,145400,87234100,3795,3795,3795,3795,0
|
|
20250417,145300,87234100,3795,3795,3795,3795,500
|
|
20250417,145200,85336600,3790,3790,3790,3790,125
|
|
20250417,145100,84862850,3795,3795,3795,3795,0
|
|
20250417,145000,84862850,3795,3795,3795,3795,0
|
|
20250417,144900,84862850,3795,3795,3795,3795,0
|
|
20250417,144800,84862850,3795,3795,3795,3795,0
|
|
20250417,144700,84862850,3795,3795,3795,3795,10
|
|
20250417,144600,84824900,3795,3795,3795,3795,0
|
|
20250417,144500,84824900,3795,3795,3795,3795,0
|
|
20250417,144400,84824900,3795,3790,3795,3790,13
|
|
20250417,144300,84775580,3795,3795,3795,3795,0
|
|
20250417,144200,84775580,3795,3795,3795,3795,0
|
|
20250417,144100,84775580,3795,3795,3795,3795,0
|
|
20250417,144000,84775580,3795,3795,3795,3795,0
|
|
20250417,143900,84775580,3795,3795,3795,3795,0
|
|
20250417,143800,84775580,3795,3795,3795,3795,0
|
|
20250417,143700,84775580,3795,3795,3795,3795,10
|
|
20250417,143600,84737630,3795,3795,3795,3795,0
|
|
20250417,143500,84737630,3795,3795,3795,3795,0
|
|
20250417,143400,84737630,3795,3795,3795,3795,0
|
|
20250417,143300,84737630,3795,3795,3795,3795,0
|
|
20250417,143200,84737630,3795,3795,3795,3795,1
|
|
20250417,143100,84733835,3785,3785,3785,3785,60
|
|
20250417,143000,84506735,3790,3790,3790,3790,0
|
|
20250417,142900,84506735,3790,3790,3790,3790,146
|
|
20250417,142800,83953395,3790,3790,3790,3790,0
|
|
20250417,142700,83953395,3790,3790,3790,3790,0
|
|
20250417,142600,83953395,3790,3790,3790,3790,0
|
|
20250417,142500,83953395,3790,3790,3790,3790,0
|
|
20250417,142400,83953395,3790,3790,3790,3790,0
|
|
20250417,142300,83953395,3790,3790,3790,3790,1
|
|
20250417,142200,83949605,3790,3790,3790,3790,4
|
|
20250417,142100,83934445,3790,3790,3790,3790,0
|
|
20250417,142000,83934445,3790,3790,3790,3790,0
|
|
20250417,141900,83934445,3790,3790,3790,3790,0
|
|
20250417,141800,83934445,3790,3790,3790,3790,0
|
|
20250417,141700,83934445,3790,3790,3790,3790,2
|
|
20250417,141600,83926865,3790,3790,3790,3790,0
|
|
20250417,141500,83926865,3790,3790,3790,3790,0
|
|
20250417,141400,83926865,3790,3790,3790,3790,0
|
|
20250417,141300,83926865,3790,3790,3790,3790,0
|
|
20250417,141200,83926865,3790,3790,3790,3790,1
|
|
20250417,141100,83923075,3785,3785,3785,3785,37
|
|
20250417,141000,83783030,3775,3775,3775,3775,0
|
|
20250417,140900,83783030,3775,3775,3775,3775,0
|
|
20250417,140800,83783030,3775,3775,3775,3775,0
|
|
20250417,140700,83783030,3775,3775,3775,3775,0
|
|
20250417,140600,83783030,3775,3780,3780,3775,57
|
|
20250417,140500,83567605,3775,3775,3775,3775,49
|
|
20250417,140400,83382630,3780,3780,3780,3780,814
|
|
20250417,140300,80305710,3780,3780,3780,3780,15
|
|
20250417,140200,80249010,3780,3785,3785,3780,171
|
|
20250417,140100,79602570,3790,3790,3790,3790,0
|
|
20250417,140000,79602570,3790,3790,3790,3790,0
|
|
20250417,135900,79602570,3790,3790,3790,3790,4
|
|
20250417,135800,79587410,3790,3790,3790,3790,2
|
|
20250417,135700,79579830,3800,3800,3800,3800,0
|
|
20250417,135600,79579830,3800,3800,3800,3800,0
|
|
20250417,135500,79579830,3800,3800,3800,3800,0
|
|
20250417,135400,79579830,3800,3800,3800,3800,0
|
|
20250417,135300,79579830,3800,3800,3800,3800,0
|
|
20250417,135200,79579830,3800,3800,3800,3800,0
|
|
20250417,135100,79579830,3800,3800,3800,3800,0
|
|
20250417,135000,79579830,3800,3800,3800,3800,0
|
|
20250417,134900,79579830,3800,3800,3800,3800,0
|
|
20250417,134800,79579830,3800,3800,3800,3800,1
|
|
20250417,134700,79576030,3780,3780,3795,3780,609
|
|
20250417,134600,77273995,3780,3785,3785,3780,484
|
|
20250417,134500,75444455,3795,3795,3795,3795,1
|
|
20250417,134400,75440660,3790,3790,3790,3790,0
|
|
20250417,134300,75440660,3790,3790,3790,3790,0
|
|
20250417,134200,75440660,3790,3790,3790,3790,0
|
|
20250417,134100,75440660,3790,3790,3790,3790,0
|
|
20250417,134000,75440660,3790,3790,3790,3790,0
|
|
20250417,133900,75440660,3790,3790,3790,3780,274
|
|
20250417,133800,74404390,3795,3795,3795,3795,0
|
|
20250417,133700,74404390,3795,3795,3795,3795,1
|
|
20250417,133600,74400595,3785,3790,3790,3785,393
|
|
20250417,133500,72911970,3795,3795,3795,3795,35
|
|
20250417,133400,72779145,3795,3795,3795,3795,0
|
|
20250417,133300,72779145,3795,3795,3795,3795,0
|
|
20250417,133200,72779145,3795,3795,3795,3795,98
|
|
20250417,133100,72407235,3800,3800,3800,3800,1
|
|
20250417,133000,72403435,3795,3795,3795,3795,0
|
|
20250417,132900,72403435,3795,3795,3795,3795,399
|
|
20250417,132800,70889230,3805,3805,3805,3805,0
|
|
20250417,132700,70889230,3805,3805,3805,3805,8
|
|
20250417,132600,70858790,3805,3805,3805,3805,0
|
|
20250417,132500,70858790,3805,3805,3805,3805,0
|
|
20250417,132400,70858790,3805,3805,3805,3805,0
|
|
20250417,132300,70858790,3805,3805,3805,3805,0
|
|
20250417,132200,70858790,3805,3805,3805,3805,2
|
|
20250417,132100,70851180,3805,3805,3805,3805,1
|
|
20250417,132000,70847375,3795,3795,3795,3795,0
|
|
20250417,131900,70847375,3795,3795,3795,3795,0
|
|
20250417,131800,70847375,3795,3795,3795,3795,0
|
|
20250417,131700,70847375,3795,3795,3795,3795,0
|
|
20250417,131600,70847375,3795,3795,3795,3795,0
|
|
20250417,131500,70847375,3795,3800,3800,3795,4
|
|
20250417,131400,70832185,3800,3805,3805,3800,60
|
|
20250417,131300,70604135,3805,3805,3805,3805,0
|
|
20250417,131200,70604135,3805,3805,3805,3805,5
|
|
20250417,131100,70585110,3810,3810,3810,3810,0
|
|
20250417,131000,70585110,3810,3810,3810,3810,0
|
|
20250417,130900,70585110,3810,3810,3810,3810,0
|
|
20250417,130800,70585110,3810,3810,3810,3810,0
|
|
20250417,130700,70585110,3810,3810,3810,3810,1
|
|
20250417,130600,70581300,3805,3805,3805,3805,84
|
|
20250417,130500,70261680,3805,3805,3805,3805,0
|
|
20250417,130400,70261680,3805,3800,3805,3800,73
|
|
20250417,130300,69984275,3805,3805,3805,3805,0
|
|
20250417,130200,69984275,3805,3805,3805,3805,3
|
|
20250417,130100,69972860,3805,3805,3805,3805,0
|
|
20250417,130000,69972860,3805,3805,3805,3805,0
|
|
20250417,125900,69972860,3805,3805,3805,3805,12
|
|
20250417,125800,69927200,3810,3810,3810,3810,0
|
|
20250417,125700,69927200,3810,3810,3810,3810,0
|
|
20250417,125600,69927200,3810,3810,3810,3810,0
|
|
20250417,125500,69927200,3810,3810,3810,3810,0
|
|
20250417,125400,69927200,3810,3810,3810,3810,100
|
|
20250417,125300,69546200,3810,3810,3810,3810,0
|
|
20250417,125200,69546200,3810,3810,3810,3810,0
|
|
20250417,125100,69546200,3810,3810,3810,3810,0
|
|
20250417,125000,69546200,3810,3805,3810,3805,20
|
|
20250417,124900,69470090,3805,3805,3805,3805,0
|
|
20250417,124800,69470090,3805,3805,3805,3805,0
|
|
20250417,124700,69470090,3805,3805,3805,3805,0
|
|
20250417,124600,69470090,3805,3805,3805,3805,0
|
|
20250417,124500,69470090,3805,3805,3805,3805,0
|
|
20250417,124400,69470090,3805,3805,3805,3805,0
|
|
20250417,124300,69470090,3805,3805,3805,3805,1
|
|
20250417,124200,69466285,3800,3800,3800,3800,0
|
|
20250417,124100,69466285,3800,3800,3800,3800,0
|
|
20250417,124000,69466285,3800,3800,3800,3800,1
|
|
20250417,123900,69462485,3800,3800,3800,3800,0
|
|
20250417,123800,69462485,3800,3800,3800,3800,75
|
|
20250417,123700,69177485,3800,3800,3800,3800,10
|
|
20250417,123600,69139485,3805,3805,3805,3805,1
|
|
20250417,123500,69135680,3795,3795,3795,3795,43
|
|
20250417,123400,68972495,3810,3810,3810,3810,1
|
|
20250417,123300,68968685,3795,3810,3810,3795,51
|
|
20250417,123200,68774980,3800,3800,3800,3800,1
|
|
20250417,123100,68771180,3810,3810,3810,3810,0
|
|
20250417,123000,68771180,3810,3810,3810,3810,0
|
|
20250417,122900,68771180,3810,3810,3810,3810,1
|
|
20250417,122800,68767370,3805,3805,3805,3805,0
|
|
20250417,122700,68767370,3805,3805,3805,3805,0
|
|
20250417,122600,68767370,3805,3805,3805,3805,0
|
|
20250417,122500,68767370,3805,3805,3805,3805,430
|
|
20250417,122400,67131220,3810,3810,3810,3810,1
|
|
20250417,122300,67127410,3795,3795,3795,3795,97
|
|
20250417,122200,66759295,3795,3805,3805,3795,24
|
|
20250417,122100,66668115,3810,3810,3810,3810,0
|
|
20250417,122000,66668115,3810,3810,3810,3810,0
|
|
20250417,121900,66668115,3810,3810,3810,3810,0
|
|
20250417,121800,66668115,3810,3810,3810,3810,0
|
|
20250417,121700,66668115,3810,3810,3810,3810,0
|
|
20250417,121600,66668115,3810,3810,3810,3810,1
|
|
20250417,121500,66664305,3805,3805,3805,3805,0
|
|
20250417,121400,66664305,3805,3805,3805,3805,2
|
|
20250417,121300,66656695,3795,3795,3795,3795,0
|
|
20250417,121200,66656695,3795,3795,3795,3795,0
|
|
20250417,121100,66656695,3795,3795,3795,3795,0
|
|
20250417,121000,66656695,3795,3795,3795,3795,1
|
|
20250417,120900,66652900,3810,3810,3810,3810,0
|
|
20250417,120800,66652900,3810,3810,3810,3810,0
|
|
20250417,120700,66652900,3810,3810,3810,3810,0
|
|
20250417,120600,66652900,3810,3810,3810,3810,0
|
|
20250417,120500,66652900,3810,3810,3810,3810,0
|
|
20250417,120400,66652900,3810,3810,3810,3810,0
|
|
20250417,120300,66652900,3810,3810,3810,3810,0
|
|
20250417,120200,66652900,3810,3810,3810,3810,0
|
|
20250417,120100,66652900,3810,3800,3810,3800,20
|
|
20250417,120000,66576870,3800,3800,3800,3800,0
|
|
20250417,115900,66576870,3800,3795,3800,3795,175
|
|
20250417,115800,65912655,3800,3800,3800,3800,0
|
|
20250417,115700,65912655,3800,3800,3800,3800,0
|
|
20250417,115600,65912655,3800,3800,3800,3800,3
|
|
20250417,115500,65901255,3800,3800,3800,3800,0
|
|
20250417,115400,65901255,3800,3800,3800,3800,0
|
|
20250417,115300,65901255,3800,3800,3800,3800,0
|
|
20250417,115200,65901255,3800,3800,3800,3800,0
|
|
20250417,115100,65901255,3800,3800,3800,3800,0
|
|
20250417,115000,65901255,3800,3800,3800,3800,0
|
|
20250417,114900,65901255,3800,3805,3805,3800,194
|
|
20250417,114800,65164035,3805,3805,3805,3805,0
|
|
20250417,114700,65164035,3805,3805,3805,3805,0
|
|
20250417,114600,65164035,3805,3805,3805,3805,0
|
|
20250417,114500,65164035,3805,3805,3805,3805,0
|
|
20250417,114400,65164035,3805,3805,3805,3805,0
|
|
20250417,114300,65164035,3805,3805,3805,3805,0
|
|
20250417,114200,65164035,3805,3805,3805,3805,0
|
|
20250417,114100,65164035,3805,3805,3805,3805,0
|
|
20250417,114000,65164035,3805,3805,3805,3805,0
|
|
20250417,113900,65164035,3805,3805,3805,3805,0
|
|
20250417,113800,65164035,3805,3805,3805,3805,0
|
|
20250417,113700,65164035,3805,3805,3805,3805,0
|
|
20250417,113600,65164035,3805,3805,3805,3805,0
|
|
20250417,113500,65164035,3805,3805,3805,3805,0
|
|
20250417,113400,65164035,3805,3805,3805,3805,0
|
|
20250417,113300,65164035,3805,3805,3805,3805,0
|
|
20250417,113200,65164035,3805,3805,3805,3805,0
|
|
20250417,113100,65164035,3805,3805,3805,3805,1
|
|
20250417,113000,65160230,3805,3805,3805,3805,0
|
|
20250417,112900,65160230,3805,3805,3805,3805,100
|
|
20250417,112800,64779730,3810,3810,3810,3810,0
|
|
20250417,112700,64779730,3810,3805,3810,3805,30
|
|
20250417,112600,64665525,3805,3805,3805,3805,0
|
|
20250417,112500,64665525,3805,3805,3805,3805,1
|
|
20250417,112400,64661720,3810,3810,3810,3810,0
|
|
20250417,112300,64661720,3810,3810,3810,3810,0
|
|
20250417,112200,64661720,3810,3810,3810,3810,0
|
|
20250417,112100,64661720,3810,3810,3810,3810,0
|
|
20250417,112000,64661720,3810,3810,3810,3810,0
|
|
20250417,111900,64661720,3810,3810,3810,3810,10
|
|
20250417,111800,64623620,3810,3810,3810,3810,1
|
|
20250417,111700,64619810,3805,3805,3805,3805,0
|
|
20250417,111600,64619810,3805,3805,3805,3805,180
|
|
20250417,111500,63934910,3810,3810,3810,3810,0
|
|
20250417,111400,63934910,3810,3810,3810,3810,0
|
|
20250417,111300,63934910,3810,3810,3810,3810,0
|
|
20250417,111200,63934910,3810,3810,3810,3810,0
|
|
20250417,111100,63934910,3810,3810,3810,3810,0
|
|
20250417,111000,63934910,3810,3810,3810,3810,0
|
|
20250417,110900,63934910,3810,3810,3810,3810,1
|
|
20250417,110800,63931100,3805,3805,3805,3805,0
|
|
20250417,110700,63931100,3805,3805,3805,3805,105
|
|
20250417,110600,63531575,3805,3805,3805,3805,0
|
|
20250417,110500,63531575,3805,3805,3805,3805,4
|
|
20250417,110400,63516355,3800,3800,3800,3800,0
|
|
20250417,110300,63516355,3800,3800,3800,3800,40
|
|
20250417,110200,63364355,3800,3800,3800,3800,120
|
|
20250417,110100,62908355,3795,3795,3795,3795,0
|
|
20250417,110000,62908355,3795,3795,3795,3795,0
|
|
20250417,105900,62908355,3795,3795,3795,3795,0
|
|
20250417,105800,62908355,3795,3810,3810,3795,14
|
|
20250417,105700,62855150,3800,3800,3800,3800,0
|
|
20250417,105600,62855150,3800,3800,3800,3800,0
|
|
20250417,105500,62855150,3800,3800,3800,3800,54
|
|
20250417,105400,62649950,3810,3810,3810,3810,0
|
|
20250417,105300,62649950,3810,3810,3810,3810,0
|
|
20250417,105200,62649950,3810,3810,3810,3810,0
|
|
20250417,105100,62649950,3810,3810,3810,3810,2
|
|
20250417,105000,62642330,3795,3810,3810,3795,269
|
|
20250417,104900,61619840,3810,3810,3810,3810,22
|
|
20250417,104800,61536020,3800,3800,3800,3800,807
|
|
20250417,104700,58469420,3800,3800,3800,3800,20
|
|
20250417,104600,58393420,3795,3795,3795,3795,19
|
|
20250417,104500,58321315,3800,3800,3800,3800,0
|
|
20250417,104400,58321315,3800,3800,3800,3800,203
|
|
20250417,104300,57549915,3810,3810,3810,3810,0
|
|
20250417,104200,57549915,3810,3810,3810,3800,74
|
|
20250417,104100,57268345,3800,3800,3800,3800,290
|
|
20250417,104000,56166345,3800,3800,3800,3800,0
|
|
20250417,103900,56166345,3800,3800,3800,3800,0
|
|
20250417,103800,56166345,3800,3800,3800,3800,0
|
|
20250417,103700,56166345,3800,3800,3800,3800,0
|
|
20250417,103600,56166345,3800,3800,3800,3800,0
|
|
20250417,103500,56166345,3800,3800,3800,3800,0
|
|
20250417,103400,56166345,3800,3800,3800,3800,146
|
|
20250417,103300,55611545,3810,3810,3810,3810,0
|
|
20250417,103200,55611545,3810,3800,3810,3800,694
|
|
20250417,103100,52970025,3800,3800,3800,3800,168
|
|
20250417,103000,52331625,3800,3800,3800,3800,532
|
|
20250417,102900,50310025,3800,3800,3800,3800,1
|
|
20250417,102800,50306225,3800,3800,3800,3800,1750
|
|
20250417,102700,43656225,3800,3790,3800,3790,2720
|
|
20250417,102600,33336060,3795,3795,3795,3795,0
|
|
20250417,102500,33336060,3795,3795,3795,3795,0
|
|
20250417,102400,33336060,3795,3795,3795,3795,9
|
|
20250417,102300,33301905,3795,3795,3795,3795,100
|
|
20250417,102200,32922405,3795,3795,3795,3795,4
|
|
20250417,102100,32907225,3795,3795,3795,3795,7
|
|
20250417,102000,32880660,3795,3795,3795,3795,19
|
|
20250417,101900,32808555,3795,3795,3795,3795,665
|
|
20250417,101800,30284880,3795,3795,3795,3795,500
|
|
20250417,101700,28387380,3800,3800,3800,3800,0
|
|
20250417,101600,28387380,3800,3800,3800,3800,0
|
|
20250417,101500,28387380,3800,3800,3800,3800,0
|
|
20250417,101400,28387380,3800,3800,3800,3800,0
|
|
20250417,101300,28387380,3800,3800,3800,3800,0
|
|
20250417,101200,28387380,3800,3800,3800,3800,0
|
|
20250417,101100,28387380,3800,3800,3800,3800,808
|
|
20250417,101000,25316980,3810,3810,3810,3810,0
|
|
20250417,100900,25316980,3810,3810,3810,3810,0
|
|
20250417,100800,25316980,3810,3810,3810,3810,0
|
|
20250417,100700,25316980,3810,3810,3810,3810,13
|
|
20250417,100600,25267450,3800,3800,3800,3800,1
|
|
20250417,100500,25263650,3810,3800,3810,3800,102
|
|
20250417,100400,24876040,3800,3810,3810,3800,211
|
|
20250417,100300,24074130,3810,3810,3810,3810,98
|
|
20250417,100200,23700750,3810,3810,3810,3810,1
|
|
20250417,100100,23696940,3810,3810,3810,3810,1
|
|
20250417,100000,23693130,3810,3810,3810,3810,0
|
|
20250417,095900,23693130,3810,3810,3810,3810,0
|
|
20250417,095800,23693130,3810,3810,3810,3810,3
|
|
20250417,095700,23681700,3810,3810,3810,3810,1
|
|
20250417,095600,23677890,3800,3800,3800,3800,1000
|
|
20250417,095500,19877890,3810,3810,3810,3810,0
|
|
20250417,095400,19877890,3810,3810,3810,3810,0
|
|
20250417,095300,19877890,3810,3810,3810,3810,0
|
|
20250417,095200,19877890,3810,3810,3810,3810,0
|
|
20250417,095100,19877890,3810,3800,3810,3800,501
|
|
20250417,095000,17974080,3815,3815,3815,3815,0
|
|
20250417,094900,17974080,3815,3810,3815,3810,20
|
|
20250417,094800,17897830,3810,3810,3810,3810,56
|
|
20250417,094700,17684470,3805,3805,3805,3805,0
|
|
20250417,094600,17684470,3805,3805,3805,3805,2
|
|
20250417,094500,17676860,3810,3810,3810,3810,0
|
|
20250417,094400,17676860,3810,3810,3810,3810,1
|
|
20250417,094300,17673050,3815,3815,3815,3815,6
|
|
20250417,094200,17650160,3815,3815,3815,3815,0
|
|
20250417,094100,17650160,3815,3815,3815,3815,0
|
|
20250417,094000,17650160,3815,3815,3815,3815,2
|
|
20250417,093900,17642530,3815,3815,3815,3815,10
|
|
20250417,093800,17604380,3815,3815,3815,3815,19
|
|
20250417,093700,17531895,3810,3810,3810,3810,1
|
|
20250417,093600,17528085,3815,3815,3815,3815,0
|
|
20250417,093500,17528085,3815,3815,3815,3815,2
|
|
20250417,093400,17520455,3815,3815,3815,3815,0
|
|
20250417,093300,17520455,3815,3805,3815,3800,494
|
|
20250417,093200,15643045,3810,3810,3810,3810,45
|
|
20250417,093100,15471595,3825,3825,3825,3825,0
|
|
20250417,093000,15471595,3825,3815,3825,3815,49
|
|
20250417,092900,15284640,3825,3825,3825,3825,0
|
|
20250417,092800,15284640,3825,3825,3825,3825,0
|
|
20250417,092700,15284640,3825,3825,3825,3825,5
|
|
20250417,092600,15265515,3810,3810,3810,3810,0
|
|
20250417,092500,15265515,3810,3810,3810,3810,1
|
|
20250417,092400,15261705,3825,3825,3825,3825,0
|
|
20250417,092300,15261705,3825,3825,3825,3825,0
|
|
20250417,092200,15261705,3825,3825,3825,3825,1
|
|
20250417,092100,15257880,3805,3805,3805,3805,36
|
|
20250417,092000,15120900,3810,3810,3810,3810,174
|
|
20250417,091900,14457960,3815,3815,3815,3815,110
|
|
20250417,091800,14038310,3825,3825,3825,3825,0
|
|
20250417,091700,14038310,3825,3825,3825,3825,15
|
|
20250417,091600,13980935,3820,3820,3820,3820,80
|
|
20250417,091500,13675335,3825,3825,3825,3825,25
|
|
20250417,091400,13579710,3825,3830,3830,3825,50
|
|
20250417,091300,13388335,3830,3800,3830,3800,101
|
|
20250417,091200,13004505,3800,3800,3800,3800,30
|
|
20250417,091100,12890505,3800,3800,3800,3800,0
|
|
20250417,091000,12890505,3800,3800,3800,3800,400
|
|
20250417,090900,11370505,3800,3805,3805,3800,500
|
|
20250417,090800,9470500,3830,3825,3850,3700,2295
|
|
20250417,090700,790725,3830,3835,3835,3830,120
|
|
20250417,090600,330885,3850,3850,3850,3850,0
|
|
20250417,090500,330885,3850,3850,3850,3850,0
|
|
20250417,090400,330885,3850,3850,3850,3850,0
|
|
20250417,090300,330885,3850,3850,3850,3850,3
|
|
20250417,090200,319335,3850,3850,3850,3850,0
|
|
20250417,090100,319335,3850,3850,3850,3850,10
|
|
20250417,090000,280835,3840,3855,3855,3840,73
|