580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183700,161848335,3825,3825,3825,3825,321
|
|
20250108,183600,161848335,3825,3825,3825,3825,0
|
|
20250108,183500,161848335,3825,3825,3825,3825,0
|
|
20250108,183400,161848335,3825,3825,3825,3825,0
|
|
20250108,183300,161848335,3825,3825,3825,3825,0
|
|
20250108,183200,161848335,3825,3825,3825,3825,0
|
|
20250108,183100,161848335,3825,3825,3825,3825,0
|
|
20250108,183000,161848335,3825,3825,3825,3825,0
|
|
20250108,182900,161848335,3825,3825,3825,3825,0
|
|
20250108,182800,161848335,3825,3825,3825,3825,0
|
|
20250108,182700,161848335,3825,3825,3825,3825,0
|
|
20250108,182600,161848335,3825,3825,3825,3825,0
|
|
20250108,182500,161848335,3825,3825,3825,3825,0
|
|
20250108,182400,161848335,3825,3825,3825,3825,0
|
|
20250108,182300,161848335,3825,3825,3825,3825,0
|
|
20250108,182200,161848335,3825,3825,3825,3825,0
|
|
20250108,182100,161848335,3825,3825,3825,3825,0
|
|
20250108,182000,161848335,3825,3825,3825,3825,0
|
|
20250108,181900,161848335,3825,3825,3825,3825,0
|
|
20250108,181800,161848335,3825,3825,3825,3825,0
|
|
20250108,181700,161848335,3825,3825,3825,3825,0
|
|
20250108,181600,161848335,3825,3825,3825,3825,0
|
|
20250108,181500,161848335,3825,3825,3825,3825,0
|
|
20250108,181400,161848335,3825,3825,3825,3825,0
|
|
20250108,181300,161848335,3825,3825,3825,3825,0
|
|
20250108,181200,161848335,3825,3825,3825,3825,0
|
|
20250108,181100,161848335,3825,3825,3825,3825,0
|
|
20250108,181000,161848335,3825,3825,3825,3825,0
|
|
20250108,180900,161848335,3825,3825,3825,3825,0
|
|
20250108,180800,161848335,3825,3825,3825,3825,0
|
|
20250108,180700,161848335,3825,3825,3825,3825,321
|
|
20250108,180600,161848335,3825,3825,3825,3825,0
|
|
20250108,180500,161848335,3825,3825,3825,3825,0
|
|
20250108,180400,161848335,3825,3825,3825,3825,0
|
|
20250108,180300,161848335,3825,3825,3825,3825,0
|
|
20250108,180200,161848335,3825,3825,3825,3825,0
|
|
20250108,180100,161848335,3825,3825,3825,3825,0
|
|
20250108,180000,161848335,3825,3825,3825,3825,0
|
|
20250108,175900,161848335,3825,3825,3825,3825,0
|
|
20250108,175800,161848335,3825,3825,3825,3825,0
|
|
20250108,175700,161848335,3825,3825,3825,3825,0
|
|
20250108,175600,161848335,3825,3825,3825,3825,0
|
|
20250108,175500,161848335,3825,3825,3825,3825,0
|
|
20250108,175400,161848335,3825,3825,3825,3825,0
|
|
20250108,175300,161848335,3825,3825,3825,3825,0
|
|
20250108,175200,161848335,3825,3825,3825,3825,0
|
|
20250108,175100,161848335,3825,3825,3825,3825,0
|
|
20250108,175000,161848335,3825,3825,3825,3825,0
|
|
20250108,174900,161848335,3825,3825,3825,3825,0
|
|
20250108,174800,161848335,3825,3825,3825,3825,0
|
|
20250108,174700,161848335,3825,3825,3825,3825,0
|
|
20250108,174600,161848335,3825,3825,3825,3825,0
|
|
20250108,174500,161848335,3825,3825,3825,3825,0
|
|
20250108,174400,161848335,3825,3825,3825,3825,0
|
|
20250108,174300,161848335,3825,3825,3825,3825,0
|
|
20250108,174200,161848335,3825,3825,3825,3825,0
|
|
20250108,174100,161848335,3825,3825,3825,3825,0
|
|
20250108,174000,161848335,3825,3825,3825,3825,0
|
|
20250108,173900,161848335,3825,3825,3825,3825,0
|
|
20250108,173800,161848335,3825,3825,3825,3825,0
|
|
20250108,173700,161848335,3825,3825,3825,3825,321
|
|
20250108,173600,161848335,3825,3825,3825,3825,0
|
|
20250108,173500,161848335,3825,3825,3825,3825,0
|
|
20250108,173400,161848335,3825,3825,3825,3825,0
|
|
20250108,173300,161848335,3825,3825,3825,3825,0
|
|
20250108,173200,161848335,3825,3825,3825,3825,0
|
|
20250108,173100,161848335,3825,3825,3825,3825,0
|
|
20250108,173000,161848335,3825,3825,3825,3825,0
|
|
20250108,172900,161848335,3825,3825,3825,3825,0
|
|
20250108,172800,161848335,3825,3825,3825,3825,0
|
|
20250108,172700,161848335,3825,3825,3825,3825,0
|
|
20250108,172600,161848335,3825,3825,3825,3825,0
|
|
20250108,172500,161848335,3825,3825,3825,3825,0
|
|
20250108,172400,161848335,3825,3825,3825,3825,0
|
|
20250108,172300,161848335,3825,3825,3825,3825,0
|
|
20250108,172200,161848335,3825,3825,3825,3825,0
|
|
20250108,172100,161848335,3825,3825,3825,3825,0
|
|
20250108,172000,161848335,3825,3825,3825,3825,0
|
|
20250108,171900,161848335,3825,3825,3825,3825,0
|
|
20250108,171800,161848335,3825,3825,3825,3825,0
|
|
20250108,171700,161848335,3825,3825,3825,3825,0
|
|
20250108,171600,161848335,3825,3825,3825,3825,0
|
|
20250108,171500,161848335,3825,3825,3825,3825,0
|
|
20250108,171400,161848335,3825,3825,3825,3825,0
|
|
20250108,171300,161848335,3825,3825,3825,3825,0
|
|
20250108,171200,161848335,3825,3825,3825,3825,0
|
|
20250108,171100,161848335,3825,3825,3825,3825,0
|
|
20250108,171000,161848335,3825,3825,3825,3825,0
|
|
20250108,170900,161848335,3825,3825,3825,3825,0
|
|
20250108,170800,161848335,3825,3825,3825,3825,0
|
|
20250108,170700,161848335,3825,3825,3825,3825,321
|
|
20250108,170600,161848335,3825,3825,3825,3825,0
|
|
20250108,170500,161848335,3825,3825,3825,3825,0
|
|
20250108,170400,161848335,3825,3825,3825,3825,0
|
|
20250108,170300,161848335,3825,3825,3825,3825,0
|
|
20250108,170200,161848335,3825,3825,3825,3825,0
|
|
20250108,170100,161848335,3825,3825,3825,3825,0
|
|
20250108,170000,161848335,3825,3825,3825,3825,0
|
|
20250108,165900,161848335,3825,3825,3825,3825,0
|
|
20250108,165800,161848335,3825,3825,3825,3825,0
|
|
20250108,165700,161848335,3825,3825,3825,3825,0
|
|
20250108,165600,161848335,3825,3825,3825,3825,0
|
|
20250108,165500,161848335,3825,3825,3825,3825,0
|
|
20250108,165400,161848335,3825,3825,3825,3825,0
|
|
20250108,165300,161848335,3825,3825,3825,3825,0
|
|
20250108,165200,161848335,3825,3825,3825,3825,0
|
|
20250108,165100,161848335,3825,3825,3825,3825,0
|
|
20250108,165000,161848335,3825,3825,3825,3825,0
|
|
20250108,164900,161848335,3825,3825,3825,3825,0
|
|
20250108,164800,161848335,3825,3825,3825,3825,0
|
|
20250108,164700,161848335,3825,3825,3825,3825,0
|
|
20250108,164600,161848335,3825,3825,3825,3825,0
|
|
20250108,164500,161848335,3825,3825,3825,3825,0
|
|
20250108,164400,161848335,3825,3825,3825,3825,0
|
|
20250108,164300,161848335,3825,3825,3825,3825,0
|
|
20250108,164200,161848335,3825,3825,3825,3825,0
|
|
20250108,164100,161848335,3825,3825,3825,3825,0
|
|
20250108,164000,161848335,3825,3825,3825,3825,0
|
|
20250108,163900,161848335,3825,3825,3825,3825,0
|
|
20250108,163800,161848335,3825,3825,3825,3825,0
|
|
20250108,163700,161848335,3825,3825,3825,3825,321
|
|
20250108,163600,161848335,3825,3825,3825,3825,0
|
|
20250108,163500,161848335,3825,3825,3825,3825,0
|
|
20250108,163400,161848335,3825,3825,3825,3825,0
|
|
20250108,163300,161848335,3825,3825,3825,3825,0
|
|
20250108,163200,161848335,3825,3825,3825,3825,0
|
|
20250108,163100,161848335,3825,3825,3825,3825,0
|
|
20250108,163000,161848335,3825,3825,3825,3825,0
|
|
20250108,162900,161848335,3825,3825,3825,3825,0
|
|
20250108,162800,161848335,3825,3825,3825,3825,0
|
|
20250108,162700,161848335,3825,3825,3825,3825,0
|
|
20250108,162600,161848335,3825,3825,3825,3825,0
|
|
20250108,162500,161848335,3825,3825,3825,3825,0
|
|
20250108,162400,161848335,3825,3825,3825,3825,0
|
|
20250108,162300,161848335,3825,3825,3825,3825,0
|
|
20250108,162200,161848335,3825,3825,3825,3825,0
|
|
20250108,162100,161848335,3825,3825,3825,3825,0
|
|
20250108,162000,161848335,3825,3825,3825,3825,0
|
|
20250108,161900,161848335,3825,3825,3825,3825,0
|
|
20250108,161800,161848335,3825,3825,3825,3825,0
|
|
20250108,161700,161848335,3825,3825,3825,3825,0
|
|
20250108,161600,161848335,3825,3825,3825,3825,0
|
|
20250108,161500,161848335,3825,3825,3825,3825,0
|
|
20250108,161400,161848335,3825,3825,3825,3825,0
|
|
20250108,161300,161848335,3825,3825,3825,3825,0
|
|
20250108,161200,161848335,3825,3825,3825,3825,0
|
|
20250108,161100,161848335,3825,3825,3825,3825,0
|
|
20250108,161000,161848335,3825,3825,3825,3825,0
|
|
20250108,160900,161848335,3825,3825,3825,3825,0
|
|
20250108,160800,161848335,3825,3825,3825,3825,0
|
|
20250108,160700,161848335,3825,3825,3825,3825,321
|
|
20250108,160600,161848335,3825,3825,3825,3825,0
|
|
20250108,160500,161848335,3825,3825,3825,3825,0
|
|
20250108,160400,161848335,3825,3825,3825,3825,0
|
|
20250108,160300,161848335,3825,3825,3825,3825,0
|
|
20250108,160200,161848335,3825,3825,3825,3825,0
|
|
20250108,160100,161848335,3825,3825,3825,3825,0
|
|
20250108,160000,161848335,3825,3825,3825,3825,0
|
|
20250108,155900,161848335,3825,3825,3825,3825,0
|
|
20250108,155800,161848335,3825,3825,3825,3825,0
|
|
20250108,155700,161848335,3825,3825,3825,3825,0
|
|
20250108,155600,161848335,3825,3825,3825,3825,0
|
|
20250108,155500,161848335,3825,3825,3825,3825,0
|
|
20250108,155400,161848335,3825,3825,3825,3825,0
|
|
20250108,155300,161848335,3825,3825,3825,3825,0
|
|
20250108,155200,161848335,3825,3825,3825,3825,0
|
|
20250108,155100,161848335,3825,3825,3825,3825,0
|
|
20250108,155000,161848335,3825,3825,3825,3825,0
|
|
20250108,154900,161848335,3825,3825,3825,3825,0
|
|
20250108,154800,161848335,3825,3825,3825,3825,0
|
|
20250108,154700,161848335,3825,3825,3825,3825,0
|
|
20250108,154600,161848335,3825,3825,3825,3825,0
|
|
20250108,154500,161848335,3825,3825,3825,3825,0
|
|
20250108,154400,161848335,3825,3825,3825,3825,0
|
|
20250108,154300,161848335,3825,3825,3825,3825,0
|
|
20250108,154200,161848335,3825,3825,3825,3825,0
|
|
20250108,154100,161848335,3825,3825,3825,3825,0
|
|
20250108,154000,161848335,3825,3825,3825,3825,0
|
|
20250108,153900,161848335,3825,3825,3825,3825,0
|
|
20250108,153800,161848335,3825,3825,3825,3825,0
|
|
20250108,153700,161848335,3825,3825,3825,3825,321
|
|
20250108,153600,161848335,3825,3825,3825,3825,0
|
|
20250108,153500,161848335,3825,3825,3825,3825,0
|
|
20250108,153400,161848335,3825,3825,3825,3825,0
|
|
20250108,153300,161848335,3825,3825,3825,3825,0
|
|
20250108,153200,161848335,3825,3825,3825,3825,0
|
|
20250108,153100,161848335,3825,3825,3825,3825,0
|
|
20250108,153000,161848335,3825,3825,3825,3825,321
|
|
20250108,152900,160620510,3820,3820,3820,3820,0
|
|
20250108,152800,160620510,3820,3820,3820,3820,0
|
|
20250108,152700,160620510,3820,3820,3820,3820,0
|
|
20250108,152600,160620510,3820,3820,3820,3820,0
|
|
20250108,152500,160620510,3820,3820,3820,3820,0
|
|
20250108,152400,160620510,3820,3820,3820,3820,0
|
|
20250108,152300,160620510,3820,3820,3820,3820,0
|
|
20250108,152200,160620510,3820,3820,3820,3820,0
|
|
20250108,152100,160620510,3820,3820,3820,3820,0
|
|
20250108,152000,160620510,3820,3820,3820,3820,0
|
|
20250108,151900,160620510,3820,3820,3820,3820,4
|
|
20250108,151800,160605230,3820,3820,3820,3820,0
|
|
20250108,151700,160605230,3820,3815,3825,3815,34
|
|
20250108,151600,160475295,3820,3820,3820,3820,0
|
|
20250108,151500,160475295,3820,3820,3820,3820,0
|
|
20250108,151400,160475295,3820,3810,3820,3810,29
|
|
20250108,151300,160364655,3820,3820,3820,3820,0
|
|
20250108,151200,160364655,3820,3820,3820,3820,0
|
|
20250108,151100,160364655,3820,3810,3820,3810,373
|
|
20250108,151000,158943405,3810,3810,3810,3810,812
|
|
20250108,150900,155849685,3810,3810,3810,3810,0
|
|
20250108,150800,155849685,3810,3810,3810,3810,0
|
|
20250108,150700,155849685,3810,3810,3810,3810,100
|
|
20250108,150600,155468685,3810,3810,3810,3810,100
|
|
20250108,150500,155087685,3810,3825,3825,3810,4
|
|
20250108,150400,155072430,3825,3825,3825,3825,0
|
|
20250108,150300,155072430,3825,3820,3825,3820,201
|
|
20250108,150200,154304605,3810,3820,3820,3810,203
|
|
20250108,150100,153529675,3820,3820,3820,3820,0
|
|
20250108,150000,153529675,3820,3810,3820,3810,169
|
|
20250108,145900,152885095,3810,3820,3820,3810,531
|
|
20250108,145800,150861785,3820,3820,3820,3820,520
|
|
20250108,145700,148875385,3820,3820,3820,3820,326
|
|
20250108,145600,147630065,3820,3820,3820,3820,10
|
|
20250108,145500,147591865,3825,3825,3825,3825,5
|
|
20250108,145400,147572740,3825,3820,3825,3820,205
|
|
20250108,145300,146789615,3825,3825,3825,3825,1
|
|
20250108,145200,146785790,3820,3825,3825,3820,44
|
|
20250108,145100,146617585,3825,3825,3825,3825,66
|
|
20250108,145000,146365135,3825,3825,3825,3825,0
|
|
20250108,144900,146365135,3825,3825,3825,3825,0
|
|
20250108,144800,146365135,3825,3825,3825,3825,1
|
|
20250108,144700,146361310,3825,3825,3825,3825,0
|
|
20250108,144600,146361310,3825,3825,3825,3825,27
|
|
20250108,144500,146258035,3825,3825,3825,3825,10
|
|
20250108,144400,146219785,3835,3835,3835,3835,0
|
|
20250108,144300,146219785,3835,3825,3835,3825,337
|
|
20250108,144200,144930680,3825,3825,3825,3825,0
|
|
20250108,144100,144930680,3825,3825,3825,3825,0
|
|
20250108,144000,144930680,3825,3825,3825,3825,299
|
|
20250108,143900,143787005,3825,3825,3825,3825,1
|
|
20250108,143800,143783180,3820,3820,3820,3820,139
|
|
20250108,143700,143252200,3820,3820,3820,3820,0
|
|
20250108,143600,143252200,3820,3820,3820,3820,0
|
|
20250108,143500,143252200,3820,3820,3820,3820,7
|
|
20250108,143400,143225460,3820,3825,3825,3820,700
|
|
20250108,143300,140548390,3835,3820,3835,3820,1096
|
|
20250108,143200,136351185,3825,3825,3825,3825,4
|
|
20250108,143100,136335885,3825,3825,3825,3825,9
|
|
20250108,143000,136301460,3820,3820,3820,3820,0
|
|
20250108,142900,136301460,3820,3820,3820,3820,0
|
|
20250108,142800,136301460,3820,3820,3820,3820,0
|
|
20250108,142700,136301460,3820,3820,3820,3820,1
|
|
20250108,142600,136297640,3820,3820,3820,3820,0
|
|
20250108,142500,136297640,3820,3820,3820,3820,1
|
|
20250108,142400,136293820,3830,3830,3830,3830,0
|
|
20250108,142300,136293820,3830,3830,3830,3830,0
|
|
20250108,142200,136293820,3830,3830,3830,3830,0
|
|
20250108,142100,136293820,3830,3830,3830,3830,0
|
|
20250108,142000,136293820,3830,3830,3830,3830,0
|
|
20250108,141900,136293820,3830,3830,3830,3830,0
|
|
20250108,141800,136293820,3830,3830,3830,3830,10
|
|
20250108,141700,136255520,3830,3830,3830,3830,0
|
|
20250108,141600,136255520,3830,3830,3830,3830,20
|
|
20250108,141500,136178920,3815,3815,3815,3815,0
|
|
20250108,141400,136178920,3815,3815,3815,3815,0
|
|
20250108,141300,136178920,3815,3815,3815,3815,0
|
|
20250108,141200,136178920,3815,3815,3815,3815,0
|
|
20250108,141100,136178920,3815,3810,3815,3810,1104
|
|
20250108,141000,131967435,3810,3810,3810,3810,0
|
|
20250108,140900,131967435,3810,3810,3810,3810,1
|
|
20250108,140800,131963625,3800,3800,3800,3800,0
|
|
20250108,140700,131963625,3800,3805,3805,3800,121
|
|
20250108,140600,131503225,3805,3805,3805,3805,588
|
|
20250108,140500,129265885,3805,3805,3805,3805,0
|
|
20250108,140400,129265885,3805,3805,3805,3805,0
|
|
20250108,140300,129265885,3805,3805,3805,3805,0
|
|
20250108,140200,129265885,3805,3805,3805,3805,500
|
|
20250108,140100,127363385,3810,3810,3810,3810,0
|
|
20250108,140000,127363385,3810,3810,3810,3810,0
|
|
20250108,135900,127363385,3810,3810,3810,3810,10
|
|
20250108,135800,127325285,3810,3810,3810,3810,160
|
|
20250108,135700,126715685,3810,3810,3810,3810,0
|
|
20250108,135600,126715685,3810,3810,3810,3810,0
|
|
20250108,135500,126715685,3810,3810,3810,3810,0
|
|
20250108,135400,126715685,3810,3810,3810,3810,76
|
|
20250108,135300,126426125,3810,3810,3810,3810,1515
|
|
20250108,135200,120653975,3810,3815,3815,3810,517
|
|
20250108,135100,118683730,3820,3820,3820,3820,5
|
|
20250108,135000,118664630,3815,3815,3815,3815,0
|
|
20250108,134900,118664630,3815,3815,3815,3815,0
|
|
20250108,134800,118664630,3815,3815,3815,3815,0
|
|
20250108,134700,118664630,3815,3815,3815,3815,17
|
|
20250108,134600,118599775,3815,3815,3815,3815,1
|
|
20250108,134500,118595960,3825,3825,3825,3825,0
|
|
20250108,134400,118595960,3825,3825,3825,3825,0
|
|
20250108,134300,118595960,3825,3825,3825,3825,0
|
|
20250108,134200,118595960,3825,3825,3825,3825,0
|
|
20250108,134100,118595960,3825,3825,3825,3825,0
|
|
20250108,134000,118595960,3825,3825,3825,3825,3
|
|
20250108,133900,118584485,3825,3825,3825,3825,0
|
|
20250108,133800,118584485,3825,3825,3825,3825,0
|
|
20250108,133700,118584485,3825,3825,3825,3825,170
|
|
20250108,133600,117934235,3820,3820,3820,3820,3
|
|
20250108,133500,117922775,3815,3830,3830,3815,6
|
|
20250108,133400,117899810,3835,3835,3835,3835,0
|
|
20250108,133300,117899810,3835,3820,3835,3820,120
|
|
20250108,133200,117441260,3815,3815,3815,3815,0
|
|
20250108,133100,117441260,3815,3815,3815,3815,67
|
|
20250108,133000,117185655,3810,3810,3810,3810,0
|
|
20250108,132900,117185655,3810,3825,3825,3810,10
|
|
20250108,132800,117147510,3825,3825,3825,3825,15
|
|
20250108,132700,117090135,3835,3835,3835,3835,0
|
|
20250108,132600,117090135,3835,3830,3835,3830,6686
|
|
20250108,132500,91482715,3830,3830,3830,3830,0
|
|
20250108,132400,91482715,3830,3830,3830,3830,0
|
|
20250108,132300,91482715,3830,3835,3835,3830,182
|
|
20250108,132200,90784755,3835,3840,3840,3835,63
|
|
20250108,132100,90543145,3835,3830,3835,3830,370
|
|
20250108,132000,89124595,3830,3830,3830,3830,0
|
|
20250108,131900,89124595,3830,3830,3830,3830,20
|
|
20250108,131800,89047995,3830,3830,3830,3830,5
|
|
20250108,131700,89028845,3830,3830,3830,3830,0
|
|
20250108,131600,89028845,3830,3810,3830,3810,580
|
|
20250108,131500,86812160,3810,3810,3810,3810,0
|
|
20250108,131400,86812160,3810,3810,3810,3810,0
|
|
20250108,131300,86812160,3810,3810,3810,3810,0
|
|
20250108,131200,86812160,3810,3810,3810,3810,0
|
|
20250108,131100,86812160,3810,3810,3810,3810,0
|
|
20250108,131000,86812160,3810,3810,3810,3810,54
|
|
20250108,130900,86606420,3810,3810,3810,3810,3
|
|
20250108,130800,86594990,3810,3810,3810,3810,0
|
|
20250108,130700,86594990,3810,3810,3810,3810,0
|
|
20250108,130600,86594990,3810,3810,3810,3810,5
|
|
20250108,130500,86575940,3810,3810,3810,3810,0
|
|
20250108,130400,86575940,3810,3810,3810,3810,0
|
|
20250108,130300,86575940,3810,3805,3810,3805,10
|
|
20250108,130200,86537860,3805,3805,3805,3805,0
|
|
20250108,130100,86537860,3805,3805,3805,3805,444
|
|
20250108,130000,84848440,3805,3805,3805,3805,555
|
|
20250108,125900,82736665,3790,3790,3790,3790,0
|
|
20250108,125800,82736665,3790,3790,3790,3790,0
|
|
20250108,125700,82736665,3790,3790,3790,3790,0
|
|
20250108,125600,82736665,3790,3800,3800,3790,352
|
|
20250108,125500,81401830,3800,3800,3800,3800,0
|
|
20250108,125400,81401830,3800,3800,3800,3800,132
|
|
20250108,125300,80900230,3795,3795,3795,3795,227
|
|
20250108,125200,80038765,3795,3795,3795,3795,0
|
|
20250108,125100,80038765,3795,3795,3795,3795,0
|
|
20250108,125000,80038765,3795,3795,3795,3795,0
|
|
20250108,124900,80038765,3795,3795,3795,3795,0
|
|
20250108,124800,80038765,3795,3795,3795,3795,0
|
|
20250108,124700,80038765,3795,3795,3795,3795,0
|
|
20250108,124600,80038765,3795,3795,3795,3795,0
|
|
20250108,124500,80038765,3795,3795,3795,3795,0
|
|
20250108,124400,80038765,3795,3795,3795,3795,0
|
|
20250108,124300,80038765,3795,3795,3795,3795,10
|
|
20250108,124200,80000815,3795,3795,3795,3795,0
|
|
20250108,124100,80000815,3795,3795,3795,3795,0
|
|
20250108,124000,80000815,3795,3795,3795,3795,0
|
|
20250108,123900,80000815,3795,3795,3795,3795,100
|
|
20250108,123800,79621315,3795,3795,3795,3795,0
|
|
20250108,123700,79621315,3795,3795,3795,3795,0
|
|
20250108,123600,79621315,3795,3795,3795,3795,0
|
|
20250108,123500,79621315,3795,3795,3795,3795,0
|
|
20250108,123400,79621315,3795,3795,3795,3795,1
|
|
20250108,123300,79617520,3795,3795,3795,3795,0
|
|
20250108,123200,79617520,3795,3795,3795,3795,0
|
|
20250108,123100,79617520,3795,3795,3795,3795,170
|
|
20250108,123000,78972370,3795,3795,3795,3795,30
|
|
20250108,122900,78858520,3795,3795,3795,3795,0
|
|
20250108,122800,78858520,3795,3795,3795,3795,0
|
|
20250108,122700,78858520,3795,3795,3795,3795,1
|
|
20250108,122600,78854725,3800,3800,3800,3800,0
|
|
20250108,122500,78854725,3800,3795,3800,3795,1170
|
|
20250108,122400,74410270,3790,3785,3790,3785,1453
|
|
20250108,122300,68904210,3785,3785,3785,3785,0
|
|
20250108,122200,68904210,3785,3785,3785,3785,0
|
|
20250108,122100,68904210,3785,3785,3785,3785,1
|
|
20250108,122000,68900425,3780,3780,3780,3780,0
|
|
20250108,121900,68900425,3780,3780,3780,3780,0
|
|
20250108,121800,68900425,3780,3780,3780,3780,681
|
|
20250108,121700,66326245,3780,3780,3780,3780,0
|
|
20250108,121600,66326245,3780,3780,3780,3780,5
|
|
20250108,121500,66307345,3780,3780,3780,3780,0
|
|
20250108,121400,66307345,3780,3780,3780,3780,0
|
|
20250108,121300,66307345,3780,3780,3780,3780,0
|
|
20250108,121200,66307345,3780,3780,3780,3780,0
|
|
20250108,121100,66307345,3780,3780,3780,3780,0
|
|
20250108,121000,66307345,3780,3780,3780,3780,0
|
|
20250108,120900,66307345,3780,3780,3780,3780,170
|
|
20250108,120800,65664745,3780,3780,3780,3780,0
|
|
20250108,120700,65664745,3780,3780,3780,3780,0
|
|
20250108,120600,65664745,3780,3780,3780,3780,0
|
|
20250108,120500,65664745,3780,3780,3780,3780,0
|
|
20250108,120400,65664745,3780,3780,3780,3780,0
|
|
20250108,120300,65664745,3780,3780,3780,3780,0
|
|
20250108,120200,65664745,3780,3780,3780,3780,0
|
|
20250108,120100,65664745,3780,3780,3780,3780,0
|
|
20250108,120000,65664745,3780,3780,3780,3780,151
|
|
20250108,115900,65093965,3780,3780,3780,3780,0
|
|
20250108,115800,65093965,3780,3780,3780,3780,0
|
|
20250108,115700,65093965,3780,3780,3780,3780,0
|
|
20250108,115600,65093965,3780,3780,3780,3780,0
|
|
20250108,115500,65093965,3780,3780,3780,3780,0
|
|
20250108,115400,65093965,3780,3780,3780,3780,0
|
|
20250108,115300,65093965,3780,3780,3780,3780,0
|
|
20250108,115200,65093965,3780,3780,3780,3780,0
|
|
20250108,115100,65093965,3780,3780,3780,3780,0
|
|
20250108,115000,65093965,3780,3780,3780,3780,0
|
|
20250108,114900,65093965,3780,3780,3780,3780,0
|
|
20250108,114800,65093965,3780,3780,3780,3780,60
|
|
20250108,114700,64867165,3785,3785,3785,3785,0
|
|
20250108,114600,64867165,3785,3780,3785,3780,5
|
|
20250108,114500,64848255,3780,3780,3780,3780,98
|
|
20250108,114400,64477815,3780,3780,3780,3780,0
|
|
20250108,114300,64477815,3780,3780,3780,3780,0
|
|
20250108,114200,64477815,3780,3780,3780,3780,0
|
|
20250108,114100,64477815,3780,3780,3780,3780,1
|
|
20250108,114000,64474035,3775,3775,3775,3775,0
|
|
20250108,113900,64474035,3775,3775,3775,3775,0
|
|
20250108,113800,64474035,3775,3775,3775,3775,0
|
|
20250108,113700,64474035,3775,3775,3775,3775,151
|
|
20250108,113600,63904010,3775,3770,3775,3770,26
|
|
20250108,113500,63805865,3775,3775,3775,3775,0
|
|
20250108,113400,63805865,3775,3775,3775,3775,0
|
|
20250108,113300,63805865,3775,3775,3775,3775,0
|
|
20250108,113200,63805865,3775,3775,3775,3775,0
|
|
20250108,113100,63805865,3775,3775,3775,3775,0
|
|
20250108,113000,63805865,3775,3775,3775,3775,0
|
|
20250108,112900,63805865,3775,3775,3775,3775,0
|
|
20250108,112800,63805865,3775,3775,3775,3775,0
|
|
20250108,112700,63805865,3775,3775,3775,3775,0
|
|
20250108,112600,63805865,3775,3775,3775,3775,0
|
|
20250108,112500,63805865,3775,3775,3775,3775,0
|
|
20250108,112400,63805865,3775,3775,3775,3775,0
|
|
20250108,112300,63805865,3775,3775,3775,3775,0
|
|
20250108,112200,63805865,3775,3775,3775,3775,0
|
|
20250108,112100,63805865,3775,3775,3775,3775,0
|
|
20250108,112000,63805865,3775,3775,3775,3775,2
|
|
20250108,111900,63798315,3780,3780,3780,3780,0
|
|
20250108,111800,63798315,3780,3780,3780,3780,0
|
|
20250108,111700,63798315,3780,3780,3780,3780,0
|
|
20250108,111600,63798315,3780,3780,3780,3780,3
|
|
20250108,111500,63786975,3765,3780,3780,3765,483
|
|
20250108,111400,61966025,3780,3780,3780,3780,11
|
|
20250108,111300,61924445,3780,3780,3780,3780,0
|
|
20250108,111200,61924445,3780,3780,3780,3780,5
|
|
20250108,111100,61905545,3770,3770,3770,3770,70
|
|
20250108,111000,61641645,3770,3770,3770,3770,0
|
|
20250108,110900,61641645,3770,3770,3770,3770,0
|
|
20250108,110800,61641645,3770,3770,3770,3770,0
|
|
20250108,110700,61641645,3770,3770,3770,3770,0
|
|
20250108,110600,61641645,3770,3770,3770,3770,0
|
|
20250108,110500,61641645,3770,3770,3770,3770,0
|
|
20250108,110400,61641645,3770,3770,3770,3770,222
|
|
20250108,110300,60804705,3785,3785,3785,3785,0
|
|
20250108,110200,60804705,3785,3785,3785,3785,0
|
|
20250108,110100,60804705,3785,3785,3785,3785,0
|
|
20250108,110000,60804705,3785,3785,3785,3785,0
|
|
20250108,105900,60804705,3785,3785,3785,3785,0
|
|
20250108,105800,60804705,3785,3785,3785,3785,0
|
|
20250108,105700,60804705,3785,3785,3785,3785,0
|
|
20250108,105600,60804705,3785,3785,3785,3785,0
|
|
20250108,105500,60804705,3785,3785,3785,3785,0
|
|
20250108,105400,60804705,3785,3785,3785,3785,1
|
|
20250108,105300,60800920,3765,3765,3765,3765,0
|
|
20250108,105200,60800920,3765,3765,3765,3765,0
|
|
20250108,105100,60800920,3765,3765,3765,3765,0
|
|
20250108,105000,60800920,3765,3765,3765,3765,0
|
|
20250108,104900,60800920,3765,3765,3765,3765,0
|
|
20250108,104800,60800920,3765,3765,3765,3765,0
|
|
20250108,104700,60800920,3765,3765,3765,3765,0
|
|
20250108,104600,60800920,3765,3765,3765,3765,0
|
|
20250108,104500,60800920,3765,3765,3765,3765,0
|
|
20250108,104400,60800920,3765,3765,3765,3765,0
|
|
20250108,104300,60800920,3765,3765,3765,3765,0
|
|
20250108,104200,60800920,3765,3765,3765,3765,200
|
|
20250108,104100,60047920,3770,3770,3770,3770,8
|
|
20250108,104000,60017760,3790,3790,3790,3790,0
|
|
20250108,103900,60017760,3790,3785,3790,3785,287
|
|
20250108,103800,58930180,3790,3775,3790,3775,318
|
|
20250108,103700,57727710,3775,3775,3775,3775,1
|
|
20250108,103600,57723935,3775,3775,3775,3775,0
|
|
20250108,103500,57723935,3775,3775,3775,3775,0
|
|
20250108,103400,57723935,3775,3775,3775,3775,0
|
|
20250108,103300,57723935,3775,3775,3775,3775,0
|
|
20250108,103200,57723935,3775,3775,3775,3775,0
|
|
20250108,103100,57723935,3775,3775,3775,3775,0
|
|
20250108,103000,57723935,3775,3775,3775,3775,0
|
|
20250108,102900,57723935,3775,3775,3775,3775,0
|
|
20250108,102800,57723935,3775,3775,3775,3775,0
|
|
20250108,102700,57723935,3775,3775,3775,3775,0
|
|
20250108,102600,57723935,3775,3775,3775,3775,0
|
|
20250108,102500,57723935,3775,3775,3775,3775,20
|
|
20250108,102400,57648435,3775,3775,3775,3775,1
|
|
20250108,102300,57644660,3775,3775,3775,3775,100
|
|
20250108,102200,57267160,3770,3770,3770,3770,100
|
|
20250108,102100,56890160,3765,3765,3765,3765,44
|
|
20250108,102000,56724500,3765,3765,3765,3765,20
|
|
20250108,101900,56649200,3765,3765,3765,3765,2
|
|
20250108,101800,56641670,3765,3755,3765,3755,383
|
|
20250108,101700,55203465,3755,3755,3755,3755,100
|
|
20250108,101600,54827965,3755,3755,3755,3755,10
|
|
20250108,101500,54790415,3750,3750,3750,3750,0
|
|
20250108,101400,54790415,3750,3750,3750,3750,0
|
|
20250108,101300,54790415,3750,3750,3750,3750,0
|
|
20250108,101200,54790415,3750,3750,3750,3750,0
|
|
20250108,101100,54790415,3750,3750,3750,3750,0
|
|
20250108,101000,54790415,3750,3750,3750,3750,0
|
|
20250108,100900,54790415,3750,3750,3750,3750,1
|
|
20250108,100800,54786665,3750,3750,3750,3750,0
|
|
20250108,100700,54786665,3750,3750,3750,3750,0
|
|
20250108,100600,54786665,3750,3750,3750,3750,0
|
|
20250108,100500,54786665,3750,3750,3750,3750,0
|
|
20250108,100400,54786665,3750,3755,3755,3750,24
|
|
20250108,100300,54696610,3755,3755,3755,3755,0
|
|
20250108,100200,54696610,3755,3745,3755,3745,101
|
|
20250108,100100,54317365,3750,3750,3750,3750,0
|
|
20250108,100000,54317365,3750,3750,3750,3750,10
|
|
20250108,095900,54279865,3745,3745,3745,3745,39
|
|
20250108,095800,54133810,3745,3745,3745,3745,0
|
|
20250108,095700,54133810,3745,3745,3745,3745,0
|
|
20250108,095600,54133810,3745,3745,3745,3745,1000
|
|
20250108,095500,50388810,3745,3745,3745,3745,0
|
|
20250108,095400,50388810,3745,3745,3745,3745,0
|
|
20250108,095300,50388810,3745,3745,3745,3745,0
|
|
20250108,095200,50388810,3745,3750,3750,3745,243
|
|
20250108,095100,49478270,3755,3755,3755,3755,102
|
|
20250108,095000,49095260,3755,3755,3755,3755,0
|
|
20250108,094900,49095260,3755,3755,3755,3755,275
|
|
20250108,094800,48062635,3755,3755,3755,3755,0
|
|
20250108,094700,48062635,3755,3755,3755,3755,0
|
|
20250108,094600,48062635,3755,3755,3755,3755,4
|
|
20250108,094500,48047615,3755,3755,3755,3755,0
|
|
20250108,094400,48047615,3755,3755,3755,3755,0
|
|
20250108,094300,48047615,3755,3775,3775,3755,365
|
|
20250108,094200,46675520,3775,3775,3775,3775,1
|
|
20250108,094100,46671745,3750,3750,3750,3750,0
|
|
20250108,094000,46671745,3750,3750,3750,3750,100
|
|
20250108,093900,46296745,3750,3770,3770,3750,232
|
|
20250108,093800,45424105,3780,3780,3780,3780,0
|
|
20250108,093700,45424105,3780,3780,3780,3780,0
|
|
20250108,093600,45424105,3780,3780,3780,3780,3
|
|
20250108,093500,45412765,3755,3755,3755,3755,581
|
|
20250108,093400,43231110,3760,3800,3800,3760,1482
|
|
20250108,093300,37650060,3780,3775,3810,3775,700
|
|
20250108,093200,34991410,3805,3780,3810,3780,126
|
|
20250108,093100,34513235,3775,3760,3775,3760,410
|
|
20250108,093000,32967925,3760,3760,3760,3760,400
|
|
20250108,092900,31463925,3755,3755,3755,3755,22
|
|
20250108,092800,31381315,3755,3755,3755,3755,20
|
|
20250108,092700,31306215,3755,3755,3755,3755,20
|
|
20250108,092600,31231115,3760,3760,3760,3760,0
|
|
20250108,092500,31231115,3760,3760,3760,3760,0
|
|
20250108,092400,31231115,3760,3755,3760,3755,11
|
|
20250108,092300,31189805,3745,3745,3745,3745,215
|
|
20250108,092200,30384630,3745,3750,3750,3745,50
|
|
20250108,092100,30197375,3755,3755,3755,3755,0
|
|
20250108,092000,30197375,3755,3755,3755,3755,50
|
|
20250108,091900,30009625,3745,3745,3745,3745,0
|
|
20250108,091800,30009625,3745,3745,3745,3745,0
|
|
20250108,091700,30009625,3745,3745,3745,3745,0
|
|
20250108,091600,30009625,3745,3745,3745,3745,0
|
|
20250108,091500,30009625,3745,3745,3745,3745,50
|
|
20250108,091400,29822375,3740,3740,3740,3740,0
|
|
20250108,091300,29822375,3740,3740,3740,3740,5
|
|
20250108,091200,29803675,3745,3745,3745,3745,580
|
|
20250108,091100,27631575,3745,3745,3745,3745,0
|
|
20250108,091000,27631575,3745,3745,3745,3745,0
|
|
20250108,090900,27631575,3745,3745,3745,3745,600
|
|
20250108,090800,25384575,3745,3740,3750,3740,825
|
|
20250108,090700,22291990,3740,3750,3750,3740,1237
|
|
20250108,090600,17656300,3750,3755,3755,3750,71
|
|
20250108,090500,17389845,3755,3755,3755,3755,100
|
|
20250108,090400,17014345,3755,3755,3755,3755,0
|
|
20250108,090300,17014345,3755,3755,3755,3755,282
|
|
20250108,090200,15955435,3755,3750,3755,3750,99
|
|
20250108,090100,15584180,3750,3765,3765,3745,2544
|
|
20250108,090000,6016470,3765,3765,3765,3765,1598
|