580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183700,244008480,3780,3780,3780,3780,1871
|
|
20250109,183600,244008480,3780,3780,3780,3780,0
|
|
20250109,183500,244008480,3780,3780,3780,3780,0
|
|
20250109,183400,244008480,3780,3780,3780,3780,0
|
|
20250109,183300,244008480,3780,3780,3780,3780,0
|
|
20250109,183200,244008480,3780,3780,3780,3780,0
|
|
20250109,183100,244008480,3780,3780,3780,3780,0
|
|
20250109,183000,244008480,3780,3780,3780,3780,0
|
|
20250109,182900,244008480,3780,3780,3780,3780,0
|
|
20250109,182800,244008480,3780,3780,3780,3780,0
|
|
20250109,182700,244008480,3780,3780,3780,3780,0
|
|
20250109,182600,244008480,3780,3780,3780,3780,0
|
|
20250109,182500,244008480,3780,3780,3780,3780,0
|
|
20250109,182400,244008480,3780,3780,3780,3780,0
|
|
20250109,182300,244008480,3780,3780,3780,3780,0
|
|
20250109,182200,244008480,3780,3780,3780,3780,0
|
|
20250109,182100,244008480,3780,3780,3780,3780,0
|
|
20250109,182000,244008480,3780,3780,3780,3780,0
|
|
20250109,181900,244008480,3780,3780,3780,3780,0
|
|
20250109,181800,244008480,3780,3780,3780,3780,0
|
|
20250109,181700,244008480,3780,3780,3780,3780,0
|
|
20250109,181600,244008480,3780,3780,3780,3780,0
|
|
20250109,181500,244008480,3780,3780,3780,3780,0
|
|
20250109,181400,244008480,3780,3780,3780,3780,0
|
|
20250109,181300,244008480,3780,3780,3780,3780,0
|
|
20250109,181200,244008480,3780,3780,3780,3780,0
|
|
20250109,181100,244008480,3780,3780,3780,3780,0
|
|
20250109,181000,244008480,3780,3780,3780,3780,0
|
|
20250109,180900,244008480,3780,3780,3780,3780,0
|
|
20250109,180800,244008480,3780,3780,3780,3780,0
|
|
20250109,180700,244008480,3780,3780,3780,3780,1871
|
|
20250109,180600,244008480,3780,3780,3780,3780,0
|
|
20250109,180500,244008480,3780,3780,3780,3780,0
|
|
20250109,180400,244008480,3780,3780,3780,3780,0
|
|
20250109,180300,244008480,3780,3780,3780,3780,0
|
|
20250109,180200,244008480,3780,3780,3780,3780,0
|
|
20250109,180100,244008480,3780,3780,3780,3780,0
|
|
20250109,180000,244008480,3780,3780,3780,3780,0
|
|
20250109,175900,244008480,3780,3780,3780,3780,0
|
|
20250109,175800,244008480,3780,3780,3780,3780,0
|
|
20250109,175700,244008480,3780,3780,3780,3780,0
|
|
20250109,175600,244008480,3780,3780,3780,3780,0
|
|
20250109,175500,244008480,3780,3780,3780,3780,0
|
|
20250109,175400,244008480,3780,3780,3780,3780,0
|
|
20250109,175300,244008480,3780,3780,3780,3780,0
|
|
20250109,175200,244008480,3780,3780,3780,3780,0
|
|
20250109,175100,244008480,3780,3780,3780,3780,0
|
|
20250109,175000,244008480,3780,3780,3780,3780,0
|
|
20250109,174900,244008480,3780,3780,3780,3780,0
|
|
20250109,174800,244008480,3780,3780,3780,3780,0
|
|
20250109,174700,244008480,3780,3780,3780,3780,0
|
|
20250109,174600,244008480,3780,3780,3780,3780,0
|
|
20250109,174500,244008480,3780,3780,3780,3780,0
|
|
20250109,174400,244008480,3780,3780,3780,3780,0
|
|
20250109,174300,244008480,3780,3780,3780,3780,0
|
|
20250109,174200,244008480,3780,3780,3780,3780,0
|
|
20250109,174100,244008480,3780,3780,3780,3780,0
|
|
20250109,174000,244008480,3780,3780,3780,3780,0
|
|
20250109,173900,244008480,3780,3780,3780,3780,0
|
|
20250109,173800,244008480,3780,3780,3780,3780,0
|
|
20250109,173700,244008480,3780,3780,3780,3780,1871
|
|
20250109,173600,244008480,3780,3780,3780,3780,0
|
|
20250109,173500,244008480,3780,3780,3780,3780,0
|
|
20250109,173400,244008480,3780,3780,3780,3780,0
|
|
20250109,173300,244008480,3780,3780,3780,3780,0
|
|
20250109,173200,244008480,3780,3780,3780,3780,0
|
|
20250109,173100,244008480,3780,3780,3780,3780,0
|
|
20250109,173000,244008480,3780,3780,3780,3780,0
|
|
20250109,172900,244008480,3780,3780,3780,3780,0
|
|
20250109,172800,244008480,3780,3780,3780,3780,0
|
|
20250109,172700,244008480,3780,3780,3780,3780,0
|
|
20250109,172600,244008480,3780,3780,3780,3780,0
|
|
20250109,172500,244008480,3780,3780,3780,3780,0
|
|
20250109,172400,244008480,3780,3780,3780,3780,0
|
|
20250109,172300,244008480,3780,3780,3780,3780,0
|
|
20250109,172200,244008480,3780,3780,3780,3780,0
|
|
20250109,172100,244008480,3780,3780,3780,3780,0
|
|
20250109,172000,244008480,3780,3780,3780,3780,0
|
|
20250109,171900,244008480,3780,3780,3780,3780,0
|
|
20250109,171800,244008480,3780,3780,3780,3780,0
|
|
20250109,171700,244008480,3780,3780,3780,3780,0
|
|
20250109,171600,244008480,3780,3780,3780,3780,0
|
|
20250109,171500,244008480,3780,3780,3780,3780,0
|
|
20250109,171400,244008480,3780,3780,3780,3780,0
|
|
20250109,171300,244008480,3780,3780,3780,3780,0
|
|
20250109,171200,244008480,3780,3780,3780,3780,0
|
|
20250109,171100,244008480,3780,3780,3780,3780,0
|
|
20250109,171000,244008480,3780,3780,3780,3780,0
|
|
20250109,170900,244008480,3780,3780,3780,3780,0
|
|
20250109,170800,244008480,3780,3780,3780,3780,0
|
|
20250109,170700,244008480,3780,3780,3780,3780,1871
|
|
20250109,170600,244008480,3780,3780,3780,3780,0
|
|
20250109,170500,244008480,3780,3780,3780,3780,0
|
|
20250109,170400,244008480,3780,3780,3780,3780,0
|
|
20250109,170300,244008480,3780,3780,3780,3780,0
|
|
20250109,170200,244008480,3780,3780,3780,3780,0
|
|
20250109,170100,244008480,3780,3780,3780,3780,0
|
|
20250109,170000,244008480,3780,3780,3780,3780,0
|
|
20250109,165900,244008480,3780,3780,3780,3780,0
|
|
20250109,165800,244008480,3780,3780,3780,3780,0
|
|
20250109,165700,244008480,3780,3780,3780,3780,0
|
|
20250109,165600,244008480,3780,3780,3780,3780,0
|
|
20250109,165500,244008480,3780,3780,3780,3780,0
|
|
20250109,165400,244008480,3780,3780,3780,3780,0
|
|
20250109,165300,244008480,3780,3780,3780,3780,0
|
|
20250109,165200,244008480,3780,3780,3780,3780,0
|
|
20250109,165100,244008480,3780,3780,3780,3780,0
|
|
20250109,165000,244008480,3780,3780,3780,3780,0
|
|
20250109,164900,244008480,3780,3780,3780,3780,0
|
|
20250109,164800,244008480,3780,3780,3780,3780,0
|
|
20250109,164700,244008480,3780,3780,3780,3780,0
|
|
20250109,164600,244008480,3780,3780,3780,3780,0
|
|
20250109,164500,244008480,3780,3780,3780,3780,0
|
|
20250109,164400,244008480,3780,3780,3780,3780,0
|
|
20250109,164300,244008480,3780,3780,3780,3780,0
|
|
20250109,164200,244008480,3780,3780,3780,3780,0
|
|
20250109,164100,244008480,3780,3780,3780,3780,0
|
|
20250109,164000,244008480,3780,3780,3780,3780,0
|
|
20250109,163900,244008480,3780,3780,3780,3780,0
|
|
20250109,163800,244008480,3780,3780,3780,3780,0
|
|
20250109,163700,244008480,3780,3780,3780,3780,1871
|
|
20250109,163600,244008480,3780,3780,3780,3780,0
|
|
20250109,163500,244008480,3780,3780,3780,3780,0
|
|
20250109,163400,244008480,3780,3780,3780,3780,0
|
|
20250109,163300,244008480,3780,3780,3780,3780,0
|
|
20250109,163200,244008480,3780,3780,3780,3780,0
|
|
20250109,163100,244008480,3780,3780,3780,3780,0
|
|
20250109,163000,244008480,3780,3780,3780,3780,0
|
|
20250109,162900,244008480,3780,3780,3780,3780,0
|
|
20250109,162800,244008480,3780,3780,3780,3780,0
|
|
20250109,162700,244008480,3780,3780,3780,3780,0
|
|
20250109,162600,244008480,3780,3780,3780,3780,0
|
|
20250109,162500,244008480,3780,3780,3780,3780,0
|
|
20250109,162400,244008480,3780,3780,3780,3780,0
|
|
20250109,162300,244008480,3780,3780,3780,3780,0
|
|
20250109,162200,244008480,3780,3780,3780,3780,0
|
|
20250109,162100,244008480,3780,3780,3780,3780,0
|
|
20250109,162000,244008480,3780,3780,3780,3780,0
|
|
20250109,161900,244008480,3780,3780,3780,3780,0
|
|
20250109,161800,244008480,3780,3780,3780,3780,0
|
|
20250109,161700,244008480,3780,3780,3780,3780,0
|
|
20250109,161600,244008480,3780,3780,3780,3780,0
|
|
20250109,161500,244008480,3780,3780,3780,3780,0
|
|
20250109,161400,244008480,3780,3780,3780,3780,0
|
|
20250109,161300,244008480,3780,3780,3780,3780,0
|
|
20250109,161200,244008480,3780,3780,3780,3780,0
|
|
20250109,161100,244008480,3780,3780,3780,3780,0
|
|
20250109,161000,244008480,3780,3780,3780,3780,0
|
|
20250109,160900,244008480,3780,3780,3780,3780,0
|
|
20250109,160800,244008480,3780,3780,3780,3780,0
|
|
20250109,160700,244008480,3780,3780,3780,3780,1871
|
|
20250109,160600,244008480,3780,3780,3780,3780,0
|
|
20250109,160500,244008480,3780,3780,3780,3780,0
|
|
20250109,160400,244008480,3780,3780,3780,3780,0
|
|
20250109,160300,244008480,3780,3780,3780,3780,0
|
|
20250109,160200,244008480,3780,3780,3780,3780,0
|
|
20250109,160100,244008480,3780,3780,3780,3780,0
|
|
20250109,160000,244008480,3780,3780,3780,3780,0
|
|
20250109,155900,244008480,3780,3780,3780,3780,0
|
|
20250109,155800,244008480,3780,3780,3780,3780,0
|
|
20250109,155700,244008480,3780,3780,3780,3780,0
|
|
20250109,155600,244008480,3780,3780,3780,3780,0
|
|
20250109,155500,244008480,3780,3780,3780,3780,0
|
|
20250109,155400,244008480,3780,3780,3780,3780,0
|
|
20250109,155300,244008480,3780,3780,3780,3780,0
|
|
20250109,155200,244008480,3780,3780,3780,3780,0
|
|
20250109,155100,244008480,3780,3780,3780,3780,0
|
|
20250109,155000,244008480,3780,3780,3780,3780,0
|
|
20250109,154900,244008480,3780,3780,3780,3780,0
|
|
20250109,154800,244008480,3780,3780,3780,3780,0
|
|
20250109,154700,244008480,3780,3780,3780,3780,0
|
|
20250109,154600,244008480,3780,3780,3780,3780,0
|
|
20250109,154500,244008480,3780,3780,3780,3780,0
|
|
20250109,154400,244008480,3780,3780,3780,3780,0
|
|
20250109,154300,244008480,3780,3780,3780,3780,0
|
|
20250109,154200,244008480,3780,3780,3780,3780,0
|
|
20250109,154100,244008480,3780,3780,3780,3780,0
|
|
20250109,154000,244008480,3780,3780,3780,3780,0
|
|
20250109,153900,244008480,3780,3780,3780,3780,0
|
|
20250109,153800,244008480,3780,3780,3780,3780,0
|
|
20250109,153700,244008480,3780,3780,3780,3780,1871
|
|
20250109,153600,244008480,3780,3780,3780,3780,0
|
|
20250109,153500,244008480,3780,3780,3780,3780,0
|
|
20250109,153400,244008480,3780,3780,3780,3780,0
|
|
20250109,153300,244008480,3780,3780,3780,3780,0
|
|
20250109,153200,244008480,3780,3780,3780,3780,0
|
|
20250109,153100,244008480,3780,3780,3780,3780,0
|
|
20250109,153000,244008480,3780,3780,3780,3780,1871
|
|
20250109,152900,236936100,3780,3780,3780,3780,0
|
|
20250109,152800,236936100,3780,3780,3780,3780,0
|
|
20250109,152700,236936100,3780,3780,3780,3780,0
|
|
20250109,152600,236936100,3780,3780,3780,3780,0
|
|
20250109,152500,236936100,3780,3780,3780,3780,0
|
|
20250109,152400,236936100,3780,3780,3780,3780,0
|
|
20250109,152300,236936100,3780,3780,3780,3780,0
|
|
20250109,152200,236936100,3780,3780,3780,3780,0
|
|
20250109,152100,236936100,3780,3780,3780,3780,0
|
|
20250109,152000,236936100,3780,3780,3780,3780,0
|
|
20250109,151900,236936100,3780,3780,3780,3780,1
|
|
20250109,151800,236932320,3785,3785,3785,3785,0
|
|
20250109,151700,236932320,3785,3785,3785,3785,0
|
|
20250109,151600,236932320,3785,3785,3785,3785,0
|
|
20250109,151500,236932320,3785,3785,3785,3785,2
|
|
20250109,151400,236924750,3775,3785,3785,3775,510
|
|
20250109,151300,234994500,3775,3775,3775,3775,0
|
|
20250109,151200,234994500,3775,3775,3775,3775,0
|
|
20250109,151100,234994500,3775,3775,3775,3775,0
|
|
20250109,151000,234994500,3775,3780,3780,3775,327
|
|
20250109,150900,233759575,3780,3780,3780,3780,1
|
|
20250109,150800,233755795,3780,3780,3780,3780,0
|
|
20250109,150700,233755795,3780,3780,3780,3780,0
|
|
20250109,150600,233755795,3780,3780,3780,3780,0
|
|
20250109,150500,233755795,3780,3780,3780,3780,40
|
|
20250109,150400,233604595,3775,3775,3775,3775,0
|
|
20250109,150300,233604595,3775,3775,3775,3775,0
|
|
20250109,150200,233604595,3775,3775,3775,3775,0
|
|
20250109,150100,233604595,3775,3775,3775,3775,150
|
|
20250109,150000,233038345,3785,3785,3785,3785,2
|
|
20250109,145900,233030775,3775,3775,3775,3775,1
|
|
20250109,145800,233027000,3775,3775,3775,3775,138
|
|
20250109,145700,232506050,3785,3785,3785,3785,380
|
|
20250109,145600,231067750,3775,3775,3775,3775,0
|
|
20250109,145500,231067750,3775,3775,3775,3775,0
|
|
20250109,145400,231067750,3775,3775,3775,3775,1
|
|
20250109,145300,231063975,3775,3775,3775,3775,2
|
|
20250109,145200,231056425,3775,3775,3775,3775,0
|
|
20250109,145100,231056425,3775,3775,3775,3775,0
|
|
20250109,145000,231056425,3775,3775,3775,3775,0
|
|
20250109,144900,231056425,3775,3775,3775,3775,0
|
|
20250109,144800,231056425,3775,3775,3775,3775,3
|
|
20250109,144700,231045100,3770,3775,3775,3770,33
|
|
20250109,144600,230920685,3780,3780,3780,3780,0
|
|
20250109,144500,230920685,3780,3780,3780,3780,0
|
|
20250109,144400,230920685,3780,3780,3780,3780,0
|
|
20250109,144300,230920685,3780,3780,3780,3780,0
|
|
20250109,144200,230920685,3780,3780,3780,3780,0
|
|
20250109,144100,230920685,3780,3780,3780,3780,0
|
|
20250109,144000,230920685,3780,3780,3780,3780,0
|
|
20250109,143900,230920685,3780,3780,3780,3780,0
|
|
20250109,143800,230920685,3780,3780,3780,3780,0
|
|
20250109,143700,230920685,3780,3780,3780,3780,0
|
|
20250109,143600,230920685,3780,3780,3780,3780,0
|
|
20250109,143500,230920685,3780,3770,3780,3770,401
|
|
20250109,143400,229404915,3770,3770,3770,3770,0
|
|
20250109,143300,229404915,3770,3770,3770,3770,0
|
|
20250109,143200,229404915,3770,3770,3770,3770,0
|
|
20250109,143100,229404915,3770,3770,3770,3770,0
|
|
20250109,143000,229404915,3770,3770,3770,3770,0
|
|
20250109,142900,229404915,3770,3770,3770,3770,0
|
|
20250109,142800,229404915,3770,3770,3770,3770,400
|
|
20250109,142700,227896915,3775,3775,3775,3775,0
|
|
20250109,142600,227896915,3775,3790,3790,3775,515
|
|
20250109,142500,225952605,3795,3795,3795,3795,108
|
|
20250109,142400,225542745,3800,3800,3800,3800,0
|
|
20250109,142300,225542745,3800,3800,3800,3800,0
|
|
20250109,142200,225542745,3800,3800,3800,3800,0
|
|
20250109,142100,225542745,3800,3800,3800,3800,0
|
|
20250109,142000,225542745,3800,3800,3800,3800,0
|
|
20250109,141900,225542745,3800,3800,3800,3800,0
|
|
20250109,141800,225542745,3800,3785,3800,3785,796
|
|
20250109,141700,222523790,3770,3770,3770,3770,0
|
|
20250109,141600,222523790,3770,3770,3770,3770,0
|
|
20250109,141500,222523790,3770,3770,3770,3770,0
|
|
20250109,141400,222523790,3770,3770,3770,3770,0
|
|
20250109,141300,222523790,3770,3770,3770,3770,0
|
|
20250109,141200,222523790,3770,3770,3770,3770,0
|
|
20250109,141100,222523790,3770,3770,3770,3770,0
|
|
20250109,141000,222523790,3770,3770,3770,3770,0
|
|
20250109,140900,222523790,3770,3770,3770,3770,0
|
|
20250109,140800,222523790,3770,3770,3770,3770,0
|
|
20250109,140700,222523790,3770,3770,3770,3770,0
|
|
20250109,140600,222523790,3770,3770,3770,3770,0
|
|
20250109,140500,222523790,3770,3770,3770,3770,0
|
|
20250109,140400,222523790,3770,3770,3770,3770,0
|
|
20250109,140300,222523790,3770,3770,3770,3770,0
|
|
20250109,140200,222523790,3770,3770,3770,3770,0
|
|
20250109,140100,222523790,3770,3770,3770,3770,594
|
|
20250109,140000,220284410,3770,3770,3770,3770,0
|
|
20250109,135900,220284410,3770,3770,3770,3770,0
|
|
20250109,135800,220284410,3770,3770,3770,3770,0
|
|
20250109,135700,220284410,3770,3770,3770,3770,46
|
|
20250109,135600,220110990,3765,3765,3765,3765,0
|
|
20250109,135500,220110990,3765,3765,3765,3765,0
|
|
20250109,135400,220110990,3765,3765,3765,3765,0
|
|
20250109,135300,220110990,3765,3765,3765,3765,0
|
|
20250109,135200,220110990,3765,3765,3765,3765,0
|
|
20250109,135100,220110990,3765,3765,3765,3765,0
|
|
20250109,135000,220110990,3765,3765,3765,3765,0
|
|
20250109,134900,220110990,3765,3765,3765,3765,0
|
|
20250109,134800,220110990,3765,3765,3765,3765,0
|
|
20250109,134700,220110990,3765,3765,3765,3765,0
|
|
20250109,134600,220110990,3765,3765,3765,3765,0
|
|
20250109,134500,220110990,3765,3765,3765,3765,0
|
|
20250109,134400,220110990,3765,3765,3765,3765,0
|
|
20250109,134300,220110990,3765,3765,3765,3765,0
|
|
20250109,134200,220110990,3765,3765,3765,3765,0
|
|
20250109,134100,220110990,3765,3765,3765,3765,0
|
|
20250109,134000,220110990,3765,3765,3765,3765,0
|
|
20250109,133900,220110990,3765,3765,3765,3765,0
|
|
20250109,133800,220110990,3765,3765,3765,3765,0
|
|
20250109,133700,220110990,3765,3765,3765,3765,1
|
|
20250109,133600,220107225,3765,3765,3765,3765,0
|
|
20250109,133500,220107225,3765,3765,3765,3765,1
|
|
20250109,133400,220103460,3760,3760,3760,3760,73
|
|
20250109,133300,219828980,3765,3765,3765,3765,28
|
|
20250109,133200,219723560,3765,3765,3765,3765,1067
|
|
20250109,133100,215706305,3765,3765,3765,3765,11
|
|
20250109,133000,215664890,3765,3765,3765,3765,0
|
|
20250109,132900,215664890,3765,3770,3770,3765,349
|
|
20250109,132800,214350475,3770,3770,3770,3770,0
|
|
20250109,132700,214350475,3770,3770,3770,3770,200
|
|
20250109,132600,213596475,3770,3770,3770,3770,0
|
|
20250109,132500,213596475,3770,3770,3770,3770,0
|
|
20250109,132400,213596475,3770,3770,3770,3770,557
|
|
20250109,132300,211496585,3770,3770,3770,3770,63
|
|
20250109,132200,211259075,3770,3770,3770,3770,0
|
|
20250109,132100,211259075,3770,3770,3770,3770,0
|
|
20250109,132000,211259075,3770,3770,3770,3770,530
|
|
20250109,131900,209260975,3770,3770,3770,3770,1
|
|
20250109,131800,209257205,3770,3770,3770,3770,0
|
|
20250109,131700,209257205,3770,3770,3770,3770,0
|
|
20250109,131600,209257205,3770,3780,3780,3770,1325
|
|
20250109,131500,204261940,3785,3785,3785,3785,0
|
|
20250109,131400,204261940,3785,3785,3785,3785,0
|
|
20250109,131300,204261940,3785,3785,3785,3785,0
|
|
20250109,131200,204261940,3785,3785,3785,3785,0
|
|
20250109,131100,204261940,3785,3785,3785,3785,0
|
|
20250109,131000,204261940,3785,3785,3785,3785,1
|
|
20250109,130900,204258155,3785,3785,3785,3785,27
|
|
20250109,130800,204155960,3790,3790,3790,3790,0
|
|
20250109,130700,204155960,3790,3790,3790,3790,0
|
|
20250109,130600,204155960,3790,3790,3790,3790,0
|
|
20250109,130500,204155960,3790,3790,3790,3790,0
|
|
20250109,130400,204155960,3790,3790,3790,3790,0
|
|
20250109,130300,204155960,3790,3790,3790,3790,0
|
|
20250109,130200,204155960,3790,3790,3790,3790,0
|
|
20250109,130100,204155960,3790,3790,3790,3790,0
|
|
20250109,130000,204155960,3790,3790,3790,3790,0
|
|
20250109,125900,204155960,3790,3790,3790,3790,0
|
|
20250109,125800,204155960,3790,3790,3790,3790,0
|
|
20250109,125700,204155960,3790,3790,3790,3790,0
|
|
20250109,125600,204155960,3790,3790,3790,3790,0
|
|
20250109,125500,204155960,3790,3790,3790,3790,2
|
|
20250109,125400,204148380,3770,3770,3770,3770,0
|
|
20250109,125300,204148380,3770,3770,3770,3770,0
|
|
20250109,125200,204148380,3770,3775,3775,3770,50
|
|
20250109,125100,203959870,3795,3795,3795,3795,16
|
|
20250109,125000,203899150,3795,3795,3795,3795,0
|
|
20250109,124900,203899150,3795,3795,3795,3795,0
|
|
20250109,124800,203899150,3795,3790,3795,3790,300
|
|
20250109,124700,202760770,3800,3780,3800,3780,200
|
|
20250109,124600,202002835,3780,3780,3780,3780,0
|
|
20250109,124500,202002835,3780,3780,3780,3780,0
|
|
20250109,124400,202002835,3780,3780,3780,3780,1
|
|
20250109,124300,201999055,3770,3770,3770,3770,0
|
|
20250109,124200,201999055,3770,3770,3770,3770,1
|
|
20250109,124100,201995285,3770,3770,3770,3770,0
|
|
20250109,124000,201995285,3770,3770,3770,3770,0
|
|
20250109,123900,201995285,3770,3770,3770,3770,0
|
|
20250109,123800,201995285,3770,3770,3770,3770,0
|
|
20250109,123700,201995285,3770,3770,3770,3770,0
|
|
20250109,123600,201995285,3770,3770,3770,3770,15
|
|
20250109,123500,201938735,3770,3770,3770,3770,0
|
|
20250109,123400,201938735,3770,3770,3770,3770,0
|
|
20250109,123300,201938735,3770,3770,3770,3770,0
|
|
20250109,123200,201938735,3770,3770,3770,3770,0
|
|
20250109,123100,201938735,3770,3770,3770,3770,0
|
|
20250109,123000,201938735,3770,3770,3770,3770,0
|
|
20250109,122900,201938735,3770,3770,3770,3770,0
|
|
20250109,122800,201938735,3770,3770,3770,3770,0
|
|
20250109,122700,201938735,3770,3770,3770,3770,0
|
|
20250109,122600,201938735,3770,3770,3770,3770,10
|
|
20250109,122500,201901035,3775,3775,3775,3775,13
|
|
20250109,122400,201851960,3775,3775,3775,3775,9
|
|
20250109,122300,201817985,3775,3775,3775,3775,0
|
|
20250109,122200,201817985,3775,3775,3775,3775,0
|
|
20250109,122100,201817985,3775,3775,3775,3775,0
|
|
20250109,122000,201817985,3775,3775,3775,3775,0
|
|
20250109,121900,201817985,3775,3775,3775,3775,0
|
|
20250109,121800,201817985,3775,3775,3775,3775,0
|
|
20250109,121700,201817985,3775,3775,3775,3775,0
|
|
20250109,121600,201817985,3775,3775,3775,3775,0
|
|
20250109,121500,201817985,3775,3775,3775,3775,0
|
|
20250109,121400,201817985,3775,3775,3775,3775,0
|
|
20250109,121300,201817985,3775,3775,3775,3775,1
|
|
20250109,121200,201814210,3770,3770,3770,3770,0
|
|
20250109,121100,201814210,3770,3770,3770,3770,0
|
|
20250109,121000,201814210,3770,3770,3770,3770,0
|
|
20250109,120900,201814210,3770,3770,3770,3770,0
|
|
20250109,120800,201814210,3770,3770,3770,3770,0
|
|
20250109,120700,201814210,3770,3770,3770,3770,1
|
|
20250109,120600,201810440,3770,3770,3770,3770,0
|
|
20250109,120500,201810440,3770,3770,3770,3770,59
|
|
20250109,120400,201588010,3770,3770,3770,3770,0
|
|
20250109,120300,201588010,3770,3770,3770,3770,0
|
|
20250109,120200,201588010,3770,3770,3770,3770,0
|
|
20250109,120100,201588010,3770,3770,3770,3770,0
|
|
20250109,120000,201588010,3770,3770,3770,3770,0
|
|
20250109,115900,201588010,3770,3770,3770,3770,8
|
|
20250109,115800,201557850,3775,3775,3775,3775,0
|
|
20250109,115700,201557850,3775,3775,3775,3775,0
|
|
20250109,115600,201557850,3775,3775,3775,3775,0
|
|
20250109,115500,201557850,3775,3775,3775,3775,0
|
|
20250109,115400,201557850,3775,3775,3775,3775,0
|
|
20250109,115300,201557850,3775,3775,3775,3775,0
|
|
20250109,115200,201557850,3775,3775,3775,3775,500
|
|
20250109,115100,199670350,3770,3770,3770,3770,0
|
|
20250109,115000,199670350,3770,3770,3770,3770,0
|
|
20250109,114900,199670350,3770,3770,3770,3770,0
|
|
20250109,114800,199670350,3770,3770,3770,3770,0
|
|
20250109,114700,199670350,3770,3770,3770,3770,0
|
|
20250109,114600,199670350,3770,3770,3770,3770,0
|
|
20250109,114500,199670350,3770,3780,3780,3770,481
|
|
20250109,114400,197856480,3780,3780,3780,3780,0
|
|
20250109,114300,197856480,3780,3780,3780,3780,0
|
|
20250109,114200,197856480,3780,3780,3780,3780,3
|
|
20250109,114100,197845140,3780,3780,3780,3780,0
|
|
20250109,114000,197845140,3780,3780,3780,3780,0
|
|
20250109,113900,197845140,3780,3780,3780,3780,0
|
|
20250109,113800,197845140,3780,3780,3780,3780,0
|
|
20250109,113700,197845140,3780,3780,3780,3780,3
|
|
20250109,113600,197833800,3780,3780,3780,3780,0
|
|
20250109,113500,197833800,3780,3780,3780,3780,0
|
|
20250109,113400,197833800,3780,3780,3780,3780,0
|
|
20250109,113300,197833800,3780,3780,3780,3780,0
|
|
20250109,113200,197833800,3780,3780,3780,3780,0
|
|
20250109,113100,197833800,3780,3780,3780,3780,0
|
|
20250109,113000,197833800,3780,3780,3780,3780,500
|
|
20250109,112900,195943800,3775,3775,3775,3775,0
|
|
20250109,112800,195943800,3775,3775,3775,3775,3
|
|
20250109,112700,195932475,3775,3775,3775,3775,6
|
|
20250109,112600,195909825,3770,3770,3770,3770,4
|
|
20250109,112500,195894745,3770,3770,3770,3770,0
|
|
20250109,112400,195894745,3770,3770,3770,3770,0
|
|
20250109,112300,195894745,3770,3770,3770,3770,0
|
|
20250109,112200,195894745,3770,3770,3770,3770,0
|
|
20250109,112100,195894745,3770,3770,3770,3770,0
|
|
20250109,112000,195894745,3770,3770,3770,3770,0
|
|
20250109,111900,195894745,3770,3770,3770,3770,1000
|
|
20250109,111800,192124745,3780,3780,3780,3780,0
|
|
20250109,111700,192124745,3780,3780,3780,3780,0
|
|
20250109,111600,192124745,3780,3780,3780,3780,0
|
|
20250109,111500,192124745,3780,3780,3780,3780,0
|
|
20250109,111400,192124745,3780,3780,3780,3780,0
|
|
20250109,111300,192124745,3780,3780,3780,3780,0
|
|
20250109,111200,192124745,3780,3780,3780,3780,0
|
|
20250109,111100,192124745,3780,3780,3780,3780,100
|
|
20250109,111000,191746745,3780,3780,3780,3780,0
|
|
20250109,110900,191746745,3780,3780,3780,3780,0
|
|
20250109,110800,191746745,3780,3780,3780,3780,40
|
|
20250109,110700,191595545,3770,3780,3780,3770,1341
|
|
20250109,110600,186529270,3785,3810,3810,3785,201
|
|
20250109,110500,185768460,3810,3810,3810,3810,200
|
|
20250109,110400,185006460,3795,3795,3795,3795,0
|
|
20250109,110300,185006460,3795,3795,3795,3795,1
|
|
20250109,110200,185002665,3795,3795,3795,3795,0
|
|
20250109,110100,185002665,3795,3795,3795,3795,0
|
|
20250109,110000,185002665,3795,3795,3795,3795,0
|
|
20250109,105900,185002665,3795,3795,3795,3795,0
|
|
20250109,105800,185002665,3795,3795,3795,3795,0
|
|
20250109,105700,185002665,3795,3795,3795,3795,0
|
|
20250109,105600,185002665,3795,3795,3795,3795,1
|
|
20250109,105500,184998870,3790,3790,3790,3790,100
|
|
20250109,105400,184619870,3815,3815,3815,3815,0
|
|
20250109,105300,184619870,3815,3815,3815,3815,0
|
|
20250109,105200,184619870,3815,3815,3815,3815,0
|
|
20250109,105100,184619870,3815,3815,3815,3815,0
|
|
20250109,105000,184619870,3815,3775,3815,3775,1521
|
|
20250109,104900,178824455,3770,3770,3770,3770,0
|
|
20250109,104800,178824455,3770,3770,3770,3770,0
|
|
20250109,104700,178824455,3770,3770,3770,3770,0
|
|
20250109,104600,178824455,3770,3770,3770,3770,36
|
|
20250109,104500,178688735,3770,3770,3770,3770,0
|
|
20250109,104400,178688735,3770,3770,3770,3770,0
|
|
20250109,104300,178688735,3770,3770,3770,3770,0
|
|
20250109,104200,178688735,3770,3765,3770,3765,237
|
|
20250109,104100,177796280,3770,3770,3770,3770,0
|
|
20250109,104000,177796280,3770,3770,3770,3770,0
|
|
20250109,103900,177796280,3770,3770,3770,3770,0
|
|
20250109,103800,177796280,3770,3770,3770,3770,0
|
|
20250109,103700,177796280,3770,3770,3770,3770,0
|
|
20250109,103600,177796280,3770,3770,3770,3770,0
|
|
20250109,103500,177796280,3770,3770,3770,3770,0
|
|
20250109,103400,177796280,3770,3765,3770,3765,100
|
|
20250109,103300,177419730,3760,3760,3760,3760,0
|
|
20250109,103200,177419730,3760,3760,3760,3760,20
|
|
20250109,103100,177344530,3760,3760,3760,3760,0
|
|
20250109,103000,177344530,3760,3760,3760,3760,0
|
|
20250109,102900,177344530,3760,3760,3760,3760,0
|
|
20250109,102800,177344530,3760,3755,3760,3755,200
|
|
20250109,102700,176592955,3750,3750,3750,3750,0
|
|
20250109,102600,176592955,3750,3750,3750,3750,0
|
|
20250109,102500,176592955,3750,3750,3750,3750,0
|
|
20250109,102400,176592955,3750,3750,3750,3750,0
|
|
20250109,102300,176592955,3750,3750,3750,3750,0
|
|
20250109,102200,176592955,3750,3750,3750,3750,902
|
|
20250109,102100,173210455,3755,3755,3755,3755,0
|
|
20250109,102000,173210455,3755,3755,3755,3755,0
|
|
20250109,101900,173210455,3755,3755,3755,3755,20
|
|
20250109,101800,173135355,3755,3755,3755,3755,116
|
|
20250109,101700,172699775,3760,3760,3760,3760,0
|
|
20250109,101600,172699775,3760,3750,3760,3750,1483
|
|
20250109,101500,167133075,3750,3750,3750,3750,0
|
|
20250109,101400,167133075,3750,3750,3750,3750,100
|
|
20250109,101300,166758075,3750,3750,3750,3750,501
|
|
20250109,101200,164879325,3755,3745,3755,3745,1646
|
|
20250109,101100,158703660,3740,3730,3740,3730,4446
|
|
20250109,101000,142114520,3725,3725,3725,3725,85
|
|
20250109,100900,141797895,3725,3725,3725,3725,0
|
|
20250109,100800,141797895,3725,3725,3725,3725,100
|
|
20250109,100700,141425395,3725,3725,3725,3725,50
|
|
20250109,100600,141239145,3725,3725,3725,3725,10
|
|
20250109,100500,141201895,3725,3725,3725,3725,100
|
|
20250109,100400,140829395,3725,3725,3725,3725,100
|
|
20250109,100300,140456895,3720,3720,3720,3720,5
|
|
20250109,100200,140438295,3720,3720,3720,3720,0
|
|
20250109,100100,140438295,3720,3730,3730,3720,32
|
|
20250109,100000,140319100,3720,3720,3720,3720,0
|
|
20250109,095900,140319100,3720,3720,3720,3720,0
|
|
20250109,095800,140319100,3720,3725,3725,3720,142
|
|
20250109,095700,139790845,3730,3730,3730,3730,0
|
|
20250109,095600,139790845,3730,3735,3735,3730,3
|
|
20250109,095500,139779650,3740,3735,3740,3735,26
|
|
20250109,095400,139682490,3730,3720,3730,3710,2273
|
|
20250109,095300,131227700,3710,3725,3725,3710,2656
|
|
20250109,095200,121355305,3730,3730,3730,3730,10
|
|
20250109,095100,121318005,3730,3730,3730,3730,6
|
|
20250109,095000,121295625,3740,3740,3740,3740,10
|
|
20250109,094900,121258225,3740,3745,3745,3740,11
|
|
20250109,094800,121217080,3730,3730,3730,3730,0
|
|
20250109,094700,121217080,3730,3745,3745,3730,1001
|
|
20250109,094600,117483335,3740,3735,3740,3735,1059
|
|
20250109,094500,113526380,3735,3735,3735,3735,1
|
|
20250109,094400,113522645,3725,3725,3725,3725,0
|
|
20250109,094300,113522645,3725,3725,3725,3725,121
|
|
20250109,094200,113071920,3725,3730,3730,3705,723
|
|
20250109,094100,110379900,3735,3720,3735,3720,110
|
|
20250109,094000,109970030,3700,3720,3720,3700,3709
|
|
20250109,093900,96220485,3725,3750,3770,3720,6532
|
|
20250109,093800,71861030,3750,3750,3750,3750,1000
|
|
20250109,093700,68111030,3760,3760,3760,3760,5
|
|
20250109,093600,68092230,3775,3770,3775,3750,1400
|
|
20250109,093500,62821295,3785,3785,3785,3785,1
|
|
20250109,093400,62817510,3765,3775,3775,3765,700
|
|
20250109,093300,60180305,3775,3775,3775,3775,0
|
|
20250109,093200,60180305,3775,3780,3780,3775,828
|
|
20250109,093100,57053465,3780,3790,3790,3780,600
|
|
20250109,093000,54783825,3795,3795,3795,3795,0
|
|
20250109,092900,54783825,3795,3795,3795,3795,10
|
|
20250109,092800,54745875,3800,3815,3850,3800,3441
|
|
20250109,092700,41548840,3780,3810,3825,3780,3070
|
|
20250109,092600,29929010,3810,3810,3810,3810,10
|
|
20250109,092500,29890910,3825,3825,3825,3825,0
|
|
20250109,092400,29890910,3825,3825,3825,3825,0
|
|
20250109,092300,29890910,3825,3825,3825,3825,2
|
|
20250109,092200,29883260,3830,3830,3830,3830,0
|
|
20250109,092100,29883260,3830,3830,3830,3830,0
|
|
20250109,092000,29883260,3830,3830,3830,3830,0
|
|
20250109,091900,29883260,3830,3830,3830,3830,0
|
|
20250109,091800,29883260,3830,3800,3835,3800,780
|
|
20250109,091700,26911750,3800,3800,3800,3800,0
|
|
20250109,091600,26911750,3800,3800,3800,3800,0
|
|
20250109,091500,26911750,3800,3800,3800,3800,63
|
|
20250109,091400,26672350,3800,3800,3800,3800,0
|
|
20250109,091300,26672350,3800,3800,3800,3800,0
|
|
20250109,091200,26672350,3800,3800,3800,3800,537
|
|
20250109,091100,24631750,3800,3805,3805,3800,1748
|
|
20250109,091000,17988790,3810,3810,3810,3810,110
|
|
20250109,090900,17569690,3810,3810,3810,3810,1605
|
|
20250109,090800,11454640,3810,3810,3810,3810,0
|
|
20250109,090700,11454640,3810,3810,3810,3810,1500
|
|
20250109,090600,5739640,3810,3810,3810,3810,201
|
|
20250109,090500,4973830,3810,3810,3810,3810,200
|
|
20250109,090400,4211830,3815,3815,3815,3815,20
|
|
20250109,090300,4135530,3815,3815,3815,3815,0
|
|
20250109,090200,4135530,3815,3815,3815,3815,110
|
|
20250109,090100,3715880,3820,3825,3840,3820,224
|
|
20250109,090000,2859475,3825,3850,3850,3825,743
|