580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183700,189127300,3770,3770,3770,3770,86
|
|
20250110,183600,189127300,3770,3770,3770,3770,0
|
|
20250110,183500,189127300,3770,3770,3770,3770,0
|
|
20250110,183400,189127300,3770,3770,3770,3770,0
|
|
20250110,183300,189127300,3770,3770,3770,3770,0
|
|
20250110,183200,189127300,3770,3770,3770,3770,0
|
|
20250110,183100,189127300,3770,3770,3770,3770,0
|
|
20250110,183000,189127300,3770,3770,3770,3770,0
|
|
20250110,182900,189127300,3770,3770,3770,3770,0
|
|
20250110,182800,189127300,3770,3770,3770,3770,0
|
|
20250110,182700,189127300,3770,3770,3770,3770,0
|
|
20250110,182600,189127300,3770,3770,3770,3770,0
|
|
20250110,182500,189127300,3770,3770,3770,3770,0
|
|
20250110,182400,189127300,3770,3770,3770,3770,0
|
|
20250110,182300,189127300,3770,3770,3770,3770,0
|
|
20250110,182200,189127300,3770,3770,3770,3770,0
|
|
20250110,182100,189127300,3770,3770,3770,3770,0
|
|
20250110,182000,189127300,3770,3770,3770,3770,0
|
|
20250110,181900,189127300,3770,3770,3770,3770,0
|
|
20250110,181800,189127300,3770,3770,3770,3770,0
|
|
20250110,181700,189127300,3770,3770,3770,3770,0
|
|
20250110,181600,189127300,3770,3770,3770,3770,0
|
|
20250110,181500,189127300,3770,3770,3770,3770,0
|
|
20250110,181400,189127300,3770,3770,3770,3770,0
|
|
20250110,181300,189127300,3770,3770,3770,3770,0
|
|
20250110,181200,189127300,3770,3770,3770,3770,0
|
|
20250110,181100,189127300,3770,3770,3770,3770,0
|
|
20250110,181000,189127300,3770,3770,3770,3770,0
|
|
20250110,180900,189127300,3770,3770,3770,3770,0
|
|
20250110,180800,189127300,3770,3770,3770,3770,0
|
|
20250110,180700,189127300,3770,3770,3770,3770,86
|
|
20250110,180600,189127300,3770,3770,3770,3770,0
|
|
20250110,180500,189127300,3770,3770,3770,3770,0
|
|
20250110,180400,189127300,3770,3770,3770,3770,0
|
|
20250110,180300,189127300,3770,3770,3770,3770,0
|
|
20250110,180200,189127300,3770,3770,3770,3770,0
|
|
20250110,180100,189127300,3770,3770,3770,3770,0
|
|
20250110,180000,189127300,3770,3770,3770,3770,0
|
|
20250110,175900,189127300,3770,3770,3770,3770,0
|
|
20250110,175800,189127300,3770,3770,3770,3770,0
|
|
20250110,175700,189127300,3770,3770,3770,3770,0
|
|
20250110,175600,189127300,3770,3770,3770,3770,0
|
|
20250110,175500,189127300,3770,3770,3770,3770,0
|
|
20250110,175400,189127300,3770,3770,3770,3770,0
|
|
20250110,175300,189127300,3770,3770,3770,3770,0
|
|
20250110,175200,189127300,3770,3770,3770,3770,0
|
|
20250110,175100,189127300,3770,3770,3770,3770,0
|
|
20250110,175000,189127300,3770,3770,3770,3770,0
|
|
20250110,174900,189127300,3770,3770,3770,3770,0
|
|
20250110,174800,189127300,3770,3770,3770,3770,0
|
|
20250110,174700,189127300,3770,3770,3770,3770,0
|
|
20250110,174600,189127300,3770,3770,3770,3770,0
|
|
20250110,174500,189127300,3770,3770,3770,3770,0
|
|
20250110,174400,189127300,3770,3770,3770,3770,0
|
|
20250110,174300,189127300,3770,3770,3770,3770,0
|
|
20250110,174200,189127300,3770,3770,3770,3770,0
|
|
20250110,174100,189127300,3770,3770,3770,3770,0
|
|
20250110,174000,189127300,3770,3770,3770,3770,0
|
|
20250110,173900,189127300,3770,3770,3770,3770,0
|
|
20250110,173800,189127300,3770,3770,3770,3770,0
|
|
20250110,173700,189127300,3770,3770,3770,3770,86
|
|
20250110,173600,189127300,3770,3770,3770,3770,0
|
|
20250110,173500,189127300,3770,3770,3770,3770,0
|
|
20250110,173400,189127300,3770,3770,3770,3770,0
|
|
20250110,173300,189127300,3770,3770,3770,3770,0
|
|
20250110,173200,189127300,3770,3770,3770,3770,0
|
|
20250110,173100,189127300,3770,3770,3770,3770,0
|
|
20250110,173000,189127300,3770,3770,3770,3770,0
|
|
20250110,172900,189127300,3770,3770,3770,3770,0
|
|
20250110,172800,189127300,3770,3770,3770,3770,0
|
|
20250110,172700,189127300,3770,3770,3770,3770,0
|
|
20250110,172600,189127300,3770,3770,3770,3770,0
|
|
20250110,172500,189127300,3770,3770,3770,3770,0
|
|
20250110,172400,189127300,3770,3770,3770,3770,0
|
|
20250110,172300,189127300,3770,3770,3770,3770,0
|
|
20250110,172200,189127300,3770,3770,3770,3770,0
|
|
20250110,172100,189127300,3770,3770,3770,3770,0
|
|
20250110,172000,189127300,3770,3770,3770,3770,0
|
|
20250110,171900,189127300,3770,3770,3770,3770,0
|
|
20250110,171800,189127300,3770,3770,3770,3770,0
|
|
20250110,171700,189127300,3770,3770,3770,3770,0
|
|
20250110,171600,189127300,3770,3770,3770,3770,0
|
|
20250110,171500,189127300,3770,3770,3770,3770,0
|
|
20250110,171400,189127300,3770,3770,3770,3770,0
|
|
20250110,171300,189127300,3770,3770,3770,3770,0
|
|
20250110,171200,189127300,3770,3770,3770,3770,0
|
|
20250110,171100,189127300,3770,3770,3770,3770,0
|
|
20250110,171000,189127300,3770,3770,3770,3770,0
|
|
20250110,170900,189127300,3770,3770,3770,3770,0
|
|
20250110,170800,189127300,3770,3770,3770,3770,0
|
|
20250110,170700,189127300,3770,3770,3770,3770,86
|
|
20250110,170600,189127300,3770,3770,3770,3770,0
|
|
20250110,170500,189127300,3770,3770,3770,3770,0
|
|
20250110,170400,189127300,3770,3770,3770,3770,0
|
|
20250110,170300,189127300,3770,3770,3770,3770,0
|
|
20250110,170200,189127300,3770,3770,3770,3770,0
|
|
20250110,170100,189127300,3770,3770,3770,3770,0
|
|
20250110,170000,189127300,3770,3770,3770,3770,0
|
|
20250110,165900,189127300,3770,3770,3770,3770,0
|
|
20250110,165800,189127300,3770,3770,3770,3770,0
|
|
20250110,165700,189127300,3770,3770,3770,3770,0
|
|
20250110,165600,189127300,3770,3770,3770,3770,0
|
|
20250110,165500,189127300,3770,3770,3770,3770,0
|
|
20250110,165400,189127300,3770,3770,3770,3770,0
|
|
20250110,165300,189127300,3770,3770,3770,3770,0
|
|
20250110,165200,189127300,3770,3770,3770,3770,0
|
|
20250110,165100,189127300,3770,3770,3770,3770,0
|
|
20250110,165000,189127300,3770,3770,3770,3770,0
|
|
20250110,164900,189127300,3770,3770,3770,3770,0
|
|
20250110,164800,189127300,3770,3770,3770,3770,0
|
|
20250110,164700,189127300,3770,3770,3770,3770,0
|
|
20250110,164600,189127300,3770,3770,3770,3770,0
|
|
20250110,164500,189127300,3770,3770,3770,3770,0
|
|
20250110,164400,189127300,3770,3770,3770,3770,0
|
|
20250110,164300,189127300,3770,3770,3770,3770,0
|
|
20250110,164200,189127300,3770,3770,3770,3770,0
|
|
20250110,164100,189127300,3770,3770,3770,3770,0
|
|
20250110,164000,189127300,3770,3770,3770,3770,0
|
|
20250110,163900,189127300,3770,3770,3770,3770,0
|
|
20250110,163800,189127300,3770,3770,3770,3770,0
|
|
20250110,163700,189127300,3770,3770,3770,3770,86
|
|
20250110,163600,189127300,3770,3770,3770,3770,0
|
|
20250110,163500,189127300,3770,3770,3770,3770,0
|
|
20250110,163400,189127300,3770,3770,3770,3770,0
|
|
20250110,163300,189127300,3770,3770,3770,3770,0
|
|
20250110,163200,189127300,3770,3770,3770,3770,0
|
|
20250110,163100,189127300,3770,3770,3770,3770,0
|
|
20250110,163000,189127300,3770,3770,3770,3770,0
|
|
20250110,162900,189127300,3770,3770,3770,3770,0
|
|
20250110,162800,189127300,3770,3770,3770,3770,0
|
|
20250110,162700,189127300,3770,3770,3770,3770,0
|
|
20250110,162600,189127300,3770,3770,3770,3770,0
|
|
20250110,162500,189127300,3770,3770,3770,3770,0
|
|
20250110,162400,189127300,3770,3770,3770,3770,0
|
|
20250110,162300,189127300,3770,3770,3770,3770,0
|
|
20250110,162200,189127300,3770,3770,3770,3770,0
|
|
20250110,162100,189127300,3770,3770,3770,3770,0
|
|
20250110,162000,189127300,3770,3770,3770,3770,0
|
|
20250110,161900,189127300,3770,3770,3770,3770,0
|
|
20250110,161800,189127300,3770,3770,3770,3770,0
|
|
20250110,161700,189127300,3770,3770,3770,3770,0
|
|
20250110,161600,189127300,3770,3770,3770,3770,0
|
|
20250110,161500,189127300,3770,3770,3770,3770,0
|
|
20250110,161400,189127300,3770,3770,3770,3770,0
|
|
20250110,161300,189127300,3770,3770,3770,3770,0
|
|
20250110,161200,189127300,3770,3770,3770,3770,0
|
|
20250110,161100,189127300,3770,3770,3770,3770,0
|
|
20250110,161000,189127300,3770,3770,3770,3770,0
|
|
20250110,160900,189127300,3770,3770,3770,3770,0
|
|
20250110,160800,189127300,3770,3770,3770,3770,0
|
|
20250110,160700,189127300,3770,3770,3770,3770,86
|
|
20250110,160600,189127300,3770,3770,3770,3770,0
|
|
20250110,160500,189127300,3770,3770,3770,3770,0
|
|
20250110,160400,189127300,3770,3770,3770,3770,0
|
|
20250110,160300,189127300,3770,3770,3770,3770,0
|
|
20250110,160200,189127300,3770,3770,3770,3770,0
|
|
20250110,160100,189127300,3770,3770,3770,3770,0
|
|
20250110,160000,189127300,3770,3770,3770,3770,0
|
|
20250110,155900,189127300,3770,3770,3770,3770,0
|
|
20250110,155800,189127300,3770,3770,3770,3770,0
|
|
20250110,155700,189127300,3770,3770,3770,3770,0
|
|
20250110,155600,189127300,3770,3770,3770,3770,0
|
|
20250110,155500,189127300,3770,3770,3770,3770,0
|
|
20250110,155400,189127300,3770,3770,3770,3770,0
|
|
20250110,155300,189127300,3770,3770,3770,3770,0
|
|
20250110,155200,189127300,3770,3770,3770,3770,0
|
|
20250110,155100,189127300,3770,3770,3770,3770,0
|
|
20250110,155000,189127300,3770,3770,3770,3770,0
|
|
20250110,154900,189127300,3770,3770,3770,3770,0
|
|
20250110,154800,189127300,3770,3770,3770,3770,0
|
|
20250110,154700,189127300,3770,3770,3770,3770,0
|
|
20250110,154600,189127300,3770,3770,3770,3770,0
|
|
20250110,154500,189127300,3770,3770,3770,3770,0
|
|
20250110,154400,189127300,3770,3770,3770,3770,0
|
|
20250110,154300,189127300,3770,3770,3770,3770,0
|
|
20250110,154200,189127300,3770,3770,3770,3770,0
|
|
20250110,154100,189127300,3770,3770,3770,3770,0
|
|
20250110,154000,189127300,3770,3770,3770,3770,0
|
|
20250110,153900,189127300,3770,3770,3770,3770,0
|
|
20250110,153800,189127300,3770,3770,3770,3770,0
|
|
20250110,153700,189127300,3770,3770,3770,3770,86
|
|
20250110,153600,189127300,3770,3770,3770,3770,0
|
|
20250110,153500,189127300,3770,3770,3770,3770,0
|
|
20250110,153400,189127300,3770,3770,3770,3770,0
|
|
20250110,153300,189127300,3770,3770,3770,3770,0
|
|
20250110,153200,189127300,3770,3770,3770,3770,0
|
|
20250110,153100,189127300,3770,3770,3770,3770,0
|
|
20250110,153000,189127300,3770,3770,3770,3770,86
|
|
20250110,152900,188803080,3795,3795,3795,3795,0
|
|
20250110,152800,188803080,3795,3795,3795,3795,0
|
|
20250110,152700,188803080,3795,3795,3795,3795,0
|
|
20250110,152600,188803080,3795,3795,3795,3795,0
|
|
20250110,152500,188803080,3795,3795,3795,3795,0
|
|
20250110,152400,188803080,3795,3795,3795,3795,0
|
|
20250110,152300,188803080,3795,3795,3795,3795,0
|
|
20250110,152200,188803080,3795,3795,3795,3795,0
|
|
20250110,152100,188803080,3795,3795,3795,3795,0
|
|
20250110,152000,188803080,3795,3795,3795,3795,0
|
|
20250110,151900,188803080,3795,3795,3795,3795,0
|
|
20250110,151800,188803080,3795,3795,3795,3795,0
|
|
20250110,151700,188803080,3795,3795,3795,3795,1
|
|
20250110,151600,188799285,3770,3770,3770,3770,0
|
|
20250110,151500,188799285,3770,3770,3770,3770,100
|
|
20250110,151400,188422285,3770,3775,3775,3770,200
|
|
20250110,151300,187667680,3775,3775,3775,3775,0
|
|
20250110,151200,187667680,3775,3775,3775,3775,800
|
|
20250110,151100,184647680,3780,3780,3780,3780,1069
|
|
20250110,151000,180606860,3780,3780,3780,3780,0
|
|
20250110,150900,180606860,3780,3780,3780,3780,0
|
|
20250110,150800,180606860,3780,3780,3780,3780,200
|
|
20250110,150700,179850860,3800,3800,3800,3800,4
|
|
20250110,150600,179835660,3800,3800,3800,3800,0
|
|
20250110,150500,179835660,3800,3800,3800,3800,1
|
|
20250110,150400,179831860,3775,3780,3780,3775,100
|
|
20250110,150300,179454310,3785,3785,3785,3785,0
|
|
20250110,150200,179454310,3785,3785,3785,3785,700
|
|
20250110,150100,176804810,3785,3790,3790,3785,280
|
|
20250110,150000,175744510,3790,3790,3790,3790,0
|
|
20250110,145900,175744510,3790,3790,3790,3790,0
|
|
20250110,145800,175744510,3790,3790,3790,3790,1040
|
|
20250110,145700,171802910,3800,3800,3800,3800,201
|
|
20250110,145600,171039110,3805,3805,3805,3805,0
|
|
20250110,145500,171039110,3805,3785,3805,3785,150
|
|
20250110,145400,170470365,3785,3785,3785,3785,0
|
|
20250110,145300,170470365,3785,3790,3790,3785,300
|
|
20250110,145200,169334755,3790,3790,3790,3790,200
|
|
20250110,145100,168576755,3790,3795,3795,3790,90
|
|
20250110,145000,168235650,3795,3795,3795,3795,10
|
|
20250110,144900,168197700,3790,3800,3800,3790,68
|
|
20250110,144800,167939310,3795,3795,3795,3795,2
|
|
20250110,144700,167931720,3800,3800,3800,3800,0
|
|
20250110,144600,167931720,3800,3800,3800,3800,0
|
|
20250110,144500,167931720,3800,3800,3800,3800,0
|
|
20250110,144400,167931720,3800,3800,3800,3800,0
|
|
20250110,144300,167931720,3800,3800,3800,3800,2
|
|
20250110,144200,167924120,3800,3800,3800,3800,0
|
|
20250110,144100,167924120,3800,3800,3800,3800,0
|
|
20250110,144000,167924120,3800,3800,3800,3800,0
|
|
20250110,143900,167924120,3800,3800,3800,3800,0
|
|
20250110,143800,167924120,3800,3800,3800,3800,0
|
|
20250110,143700,167924120,3800,3800,3800,3800,871
|
|
20250110,143600,164614320,3805,3805,3805,3805,0
|
|
20250110,143500,164614320,3805,3805,3805,3805,55
|
|
20250110,143400,164405045,3810,3810,3810,3810,1
|
|
20250110,143300,164401235,3810,3810,3810,3810,0
|
|
20250110,143200,164401235,3810,3800,3810,3800,503
|
|
20250110,143100,162485805,3795,3795,3795,3795,0
|
|
20250110,143000,162485805,3795,3795,3795,3795,0
|
|
20250110,142900,162485805,3795,3795,3795,3795,0
|
|
20250110,142800,162485805,3795,3795,3795,3795,0
|
|
20250110,142700,162485805,3795,3795,3795,3795,0
|
|
20250110,142600,162485805,3795,3795,3795,3795,0
|
|
20250110,142500,162485805,3795,3795,3795,3795,0
|
|
20250110,142400,162485805,3795,3795,3795,3795,0
|
|
20250110,142300,162485805,3795,3795,3795,3795,0
|
|
20250110,142200,162485805,3795,3795,3795,3795,0
|
|
20250110,142100,162485805,3795,3795,3795,3795,0
|
|
20250110,142000,162485805,3795,3795,3795,3795,0
|
|
20250110,141900,162485805,3795,3795,3795,3795,0
|
|
20250110,141800,162485805,3795,3795,3795,3795,0
|
|
20250110,141700,162485805,3795,3795,3795,3795,0
|
|
20250110,141600,162485805,3795,3795,3795,3795,0
|
|
20250110,141500,162485805,3795,3795,3795,3795,0
|
|
20250110,141400,162485805,3795,3795,3795,3795,0
|
|
20250110,141300,162485805,3795,3795,3795,3795,1
|
|
20250110,141200,162482010,3800,3800,3800,3800,0
|
|
20250110,141100,162482010,3800,3800,3800,3800,0
|
|
20250110,141000,162482010,3800,3800,3800,3800,0
|
|
20250110,140900,162482010,3800,3800,3800,3800,0
|
|
20250110,140800,162482010,3800,3800,3800,3800,0
|
|
20250110,140700,162482010,3800,3800,3800,3800,0
|
|
20250110,140600,162482010,3800,3800,3800,3800,0
|
|
20250110,140500,162482010,3800,3800,3800,3800,0
|
|
20250110,140400,162482010,3800,3800,3800,3800,0
|
|
20250110,140300,162482010,3800,3800,3800,3800,3
|
|
20250110,140200,162470610,3800,3800,3800,3800,0
|
|
20250110,140100,162470610,3800,3800,3800,3800,703
|
|
20250110,140000,159799210,3800,3800,3800,3800,5
|
|
20250110,135900,159780210,3800,3800,3800,3800,5
|
|
20250110,135800,159761210,3800,3805,3805,3800,3
|
|
20250110,135700,159749800,3805,3805,3805,3805,1
|
|
20250110,135600,159745995,3805,3805,3805,3805,0
|
|
20250110,135500,159745995,3805,3800,3805,3800,266
|
|
20250110,135400,158734365,3800,3790,3800,3790,4576
|
|
20250110,135300,141368795,3780,3780,3780,3780,0
|
|
20250110,135200,141368795,3780,3780,3780,3780,0
|
|
20250110,135100,141368795,3780,3780,3780,3780,0
|
|
20250110,135000,141368795,3780,3780,3780,3780,0
|
|
20250110,134900,141368795,3780,3780,3780,3780,0
|
|
20250110,134800,141368795,3780,3780,3780,3780,0
|
|
20250110,134700,141368795,3780,3780,3780,3780,1
|
|
20250110,134600,141365015,3790,3790,3790,3790,0
|
|
20250110,134500,141365015,3790,3780,3790,3780,803
|
|
20250110,134400,138327170,3780,3780,3780,3780,0
|
|
20250110,134300,138327170,3780,3780,3780,3780,0
|
|
20250110,134200,138327170,3780,3780,3780,3780,1049
|
|
20250110,134100,134361950,3785,3785,3785,3785,358
|
|
20250110,134000,133006920,3795,3795,3795,3795,0
|
|
20250110,133900,133006920,3795,3795,3795,3795,0
|
|
20250110,133800,133006920,3795,3795,3795,3795,0
|
|
20250110,133700,133006920,3795,3795,3795,3795,1667
|
|
20250110,133600,126680655,3795,3790,3795,3790,1504
|
|
20250110,133500,120975155,3790,3790,3790,3790,0
|
|
20250110,133400,120975155,3790,3790,3790,3790,267
|
|
20250110,133300,119963225,3790,3790,3790,3790,5
|
|
20250110,133200,119944275,3790,3790,3790,3790,0
|
|
20250110,133100,119944275,3790,3790,3790,3790,0
|
|
20250110,133000,119944275,3790,3780,3790,3780,410
|
|
20250110,132900,118390475,3785,3785,3785,3785,0
|
|
20250110,132800,118390475,3785,3785,3785,3785,0
|
|
20250110,132700,118390475,3785,3785,3785,3785,0
|
|
20250110,132600,118390475,3785,3785,3785,3785,0
|
|
20250110,132500,118390475,3785,3785,3785,3785,284
|
|
20250110,132400,117315535,3765,3765,3765,3765,0
|
|
20250110,132300,117315535,3765,3765,3765,3765,0
|
|
20250110,132200,117315535,3765,3765,3765,3765,0
|
|
20250110,132100,117315535,3765,3765,3765,3765,40
|
|
20250110,132000,117164935,3780,3780,3780,3780,0
|
|
20250110,131900,117164935,3780,3780,3780,3780,0
|
|
20250110,131800,117164935,3780,3780,3780,3780,260
|
|
20250110,131700,116182135,3780,3780,3780,3780,0
|
|
20250110,131600,116182135,3780,3785,3785,3780,1003
|
|
20250110,131500,112390280,3780,3780,3780,3780,46
|
|
20250110,131400,112216400,3780,3780,3780,3780,0
|
|
20250110,131300,112216400,3780,3780,3780,3780,0
|
|
20250110,131200,112216400,3780,3780,3780,3780,376
|
|
20250110,131100,110795120,3780,3780,3780,3780,0
|
|
20250110,131000,110795120,3780,3780,3780,3780,0
|
|
20250110,130900,110795120,3780,3780,3780,3780,0
|
|
20250110,130800,110795120,3780,3780,3780,3780,0
|
|
20250110,130700,110795120,3780,3780,3780,3780,0
|
|
20250110,130600,110795120,3780,3780,3780,3780,0
|
|
20250110,130500,110795120,3780,3780,3780,3780,0
|
|
20250110,130400,110795120,3780,3780,3780,3780,0
|
|
20250110,130300,110795120,3780,3780,3780,3780,0
|
|
20250110,130200,110795120,3780,3780,3780,3780,0
|
|
20250110,130100,110795120,3780,3780,3780,3780,0
|
|
20250110,130000,110795120,3780,3780,3780,3780,0
|
|
20250110,125900,110795120,3780,3780,3780,3780,0
|
|
20250110,125800,110795120,3780,3780,3780,3780,0
|
|
20250110,125700,110795120,3780,3775,3780,3775,241
|
|
20250110,125600,109884145,3775,3775,3775,3775,0
|
|
20250110,125500,109884145,3775,3775,3775,3775,0
|
|
20250110,125400,109884145,3775,3780,3780,3775,302
|
|
20250110,125300,108742590,3785,3785,3785,3785,0
|
|
20250110,125200,108742590,3785,3785,3785,3785,0
|
|
20250110,125100,108742590,3785,3785,3785,3785,408
|
|
20250110,125000,107198310,3785,3785,3785,3785,6
|
|
20250110,124900,107175600,3785,3785,3785,3785,0
|
|
20250110,124800,107175600,3785,3785,3785,3785,0
|
|
20250110,124700,107175600,3785,3785,3785,3785,0
|
|
20250110,124600,107175600,3785,3785,3785,3785,0
|
|
20250110,124500,107175600,3785,3785,3785,3785,0
|
|
20250110,124400,107175600,3785,3785,3785,3785,100
|
|
20250110,124300,106797100,3795,3795,3795,3795,148
|
|
20250110,124200,106235440,3795,3780,3795,3780,2000
|
|
20250110,124100,98646400,3775,3775,3775,3775,0
|
|
20250110,124000,98646400,3775,3775,3775,3775,0
|
|
20250110,123900,98646400,3775,3775,3775,3775,1
|
|
20250110,123800,98642625,3775,3775,3775,3775,0
|
|
20250110,123700,98642625,3775,3775,3775,3775,0
|
|
20250110,123600,98642625,3775,3775,3775,3775,0
|
|
20250110,123500,98642625,3775,3775,3775,3775,0
|
|
20250110,123400,98642625,3775,3775,3775,3775,0
|
|
20250110,123300,98642625,3775,3775,3775,3775,10
|
|
20250110,123200,98604875,3775,3775,3775,3775,0
|
|
20250110,123100,98604875,3775,3775,3775,3775,0
|
|
20250110,123000,98604875,3775,3775,3775,3775,0
|
|
20250110,122900,98604875,3775,3775,3775,3775,2
|
|
20250110,122800,98597325,3780,3780,3780,3780,0
|
|
20250110,122700,98597325,3780,3780,3780,3780,0
|
|
20250110,122600,98597325,3780,3780,3780,3780,20
|
|
20250110,122500,98521725,3780,3780,3780,3780,70
|
|
20250110,122400,98257125,3780,3780,3780,3780,30
|
|
20250110,122300,98143725,3780,3780,3780,3780,0
|
|
20250110,122200,98143725,3780,3780,3780,3780,0
|
|
20250110,122100,98143725,3780,3780,3780,3780,294
|
|
20250110,122000,97032405,3780,3780,3780,3780,5
|
|
20250110,121900,97013505,3780,3780,3780,3780,0
|
|
20250110,121800,97013505,3780,3780,3780,3780,101
|
|
20250110,121700,96631725,3790,3775,3790,3775,307
|
|
20250110,121600,95469610,3780,3775,3780,3775,201
|
|
20250110,121500,94710830,3775,3775,3775,3775,0
|
|
20250110,121400,94710830,3775,3775,3775,3775,0
|
|
20250110,121300,94710830,3775,3765,3775,3765,494
|
|
20250110,121200,92847025,3760,3760,3760,3760,0
|
|
20250110,121100,92847025,3760,3760,3760,3760,0
|
|
20250110,121000,92847025,3760,3760,3760,3760,0
|
|
20250110,120900,92847025,3760,3760,3760,3760,0
|
|
20250110,120800,92847025,3760,3760,3760,3760,0
|
|
20250110,120700,92847025,3760,3760,3760,3760,0
|
|
20250110,120600,92847025,3760,3770,3770,3760,2
|
|
20250110,120500,92839495,3770,3770,3770,3770,0
|
|
20250110,120400,92839495,3770,3770,3770,3770,0
|
|
20250110,120300,92839495,3770,3770,3770,3770,0
|
|
20250110,120200,92839495,3770,3770,3770,3770,0
|
|
20250110,120100,92839495,3770,3770,3770,3770,0
|
|
20250110,120000,92839495,3770,3765,3770,3765,112
|
|
20250110,115900,92417715,3760,3760,3760,3760,0
|
|
20250110,115800,92417715,3760,3760,3760,3760,0
|
|
20250110,115700,92417715,3760,3760,3760,3760,0
|
|
20250110,115600,92417715,3760,3760,3760,3760,0
|
|
20250110,115500,92417715,3760,3760,3760,3760,0
|
|
20250110,115400,92417715,3760,3760,3760,3760,425
|
|
20250110,115300,90819715,3765,3765,3765,3765,0
|
|
20250110,115200,90819715,3765,3765,3765,3765,0
|
|
20250110,115100,90819715,3765,3765,3765,3765,0
|
|
20250110,115000,90819715,3765,3765,3765,3765,0
|
|
20250110,114900,90819715,3765,3765,3765,3765,0
|
|
20250110,114800,90819715,3765,3765,3765,3765,0
|
|
20250110,114700,90819715,3765,3765,3765,3765,0
|
|
20250110,114600,90819715,3765,3765,3765,3765,0
|
|
20250110,114500,90819715,3765,3765,3765,3765,2
|
|
20250110,114400,90812185,3765,3765,3765,3765,0
|
|
20250110,114300,90812185,3765,3765,3765,3765,1
|
|
20250110,114200,90808420,3760,3760,3760,3760,0
|
|
20250110,114100,90808420,3760,3760,3760,3760,0
|
|
20250110,114000,90808420,3760,3760,3760,3760,0
|
|
20250110,113900,90808420,3760,3760,3760,3760,0
|
|
20250110,113800,90808420,3760,3760,3760,3760,0
|
|
20250110,113700,90808420,3760,3760,3760,3760,0
|
|
20250110,113600,90808420,3760,3760,3760,3760,0
|
|
20250110,113500,90808420,3760,3760,3760,3760,0
|
|
20250110,113400,90808420,3760,3760,3760,3760,0
|
|
20250110,113300,90808420,3760,3760,3760,3760,0
|
|
20250110,113200,90808420,3760,3760,3760,3760,50
|
|
20250110,113100,90620420,3760,3760,3760,3760,589
|
|
20250110,113000,88405780,3750,3750,3750,3750,0
|
|
20250110,112900,88405780,3750,3750,3750,3750,0
|
|
20250110,112800,88405780,3750,3750,3750,3750,150
|
|
20250110,112700,87843280,3750,3750,3750,3750,171
|
|
20250110,112600,87202030,3750,3755,3755,3750,300
|
|
20250110,112500,86075805,3755,3755,3755,3755,0
|
|
20250110,112400,86075805,3755,3755,3755,3755,0
|
|
20250110,112300,86075805,3755,3755,3755,3755,0
|
|
20250110,112200,86075805,3755,3755,3755,3755,0
|
|
20250110,112100,86075805,3755,3755,3755,3755,0
|
|
20250110,112000,86075805,3755,3755,3755,3755,0
|
|
20250110,111900,86075805,3755,3755,3755,3755,0
|
|
20250110,111800,86075805,3755,3755,3755,3755,0
|
|
20250110,111700,86075805,3755,3755,3755,3755,3
|
|
20250110,111600,86064540,3760,3760,3760,3760,0
|
|
20250110,111500,86064540,3760,3760,3760,3760,0
|
|
20250110,111400,86064540,3760,3760,3760,3760,0
|
|
20250110,111300,86064540,3760,3760,3760,3760,0
|
|
20250110,111200,86064540,3760,3760,3760,3760,0
|
|
20250110,111100,86064540,3760,3760,3760,3760,0
|
|
20250110,111000,86064540,3760,3760,3760,3760,0
|
|
20250110,110900,86064540,3760,3760,3760,3760,0
|
|
20250110,110800,86064540,3760,3765,3765,3760,39
|
|
20250110,110700,85917860,3760,3760,3760,3760,0
|
|
20250110,110600,85917860,3760,3760,3760,3760,0
|
|
20250110,110500,85917860,3760,3760,3760,3760,0
|
|
20250110,110400,85917860,3760,3760,3760,3760,0
|
|
20250110,110300,85917860,3760,3760,3760,3760,0
|
|
20250110,110200,85917860,3760,3760,3760,3760,0
|
|
20250110,110100,85917860,3760,3765,3765,3760,1023
|
|
20250110,110000,82068620,3785,3785,3785,3785,1
|
|
20250110,105900,82064835,3785,3785,3785,3785,0
|
|
20250110,105800,82064835,3785,3785,3785,3785,0
|
|
20250110,105700,82064835,3785,3785,3785,3785,0
|
|
20250110,105600,82064835,3785,3785,3785,3785,4
|
|
20250110,105500,82049695,3785,3785,3785,3785,0
|
|
20250110,105400,82049695,3785,3785,3785,3785,0
|
|
20250110,105300,82049695,3785,3785,3785,3785,0
|
|
20250110,105200,82049695,3785,3785,3785,3785,0
|
|
20250110,105100,82049695,3785,3785,3785,3785,200
|
|
20250110,105000,81292695,3765,3765,3765,3765,0
|
|
20250110,104900,81292695,3765,3765,3765,3765,0
|
|
20250110,104800,81292695,3765,3765,3765,3765,0
|
|
20250110,104700,81292695,3765,3765,3765,3765,0
|
|
20250110,104600,81292695,3765,3765,3765,3765,0
|
|
20250110,104500,81292695,3765,3765,3765,3765,0
|
|
20250110,104400,81292695,3765,3765,3765,3765,0
|
|
20250110,104300,81292695,3765,3765,3765,3765,0
|
|
20250110,104200,81292695,3765,3765,3765,3765,0
|
|
20250110,104100,81292695,3765,3765,3765,3765,0
|
|
20250110,104000,81292695,3765,3765,3765,3765,0
|
|
20250110,103900,81292695,3765,3765,3765,3765,67
|
|
20250110,103800,81040440,3795,3795,3795,3795,0
|
|
20250110,103700,81040440,3795,3795,3795,3795,0
|
|
20250110,103600,81040440,3795,3795,3795,3795,0
|
|
20250110,103500,81040440,3795,3795,3795,3795,0
|
|
20250110,103400,81040440,3795,3795,3795,3795,0
|
|
20250110,103300,81040440,3795,3775,3795,3775,100
|
|
20250110,103200,80661785,3765,3765,3765,3765,0
|
|
20250110,103100,80661785,3765,3765,3765,3765,37
|
|
20250110,103000,80522480,3765,3770,3770,3765,88
|
|
20250110,102900,80190725,3795,3795,3795,3795,0
|
|
20250110,102800,80190725,3795,3795,3795,3795,0
|
|
20250110,102700,80190725,3795,3795,3795,3795,0
|
|
20250110,102600,80190725,3795,3795,3795,3795,0
|
|
20250110,102500,80190725,3795,3795,3795,3795,5
|
|
20250110,102400,80171750,3795,3795,3795,3795,0
|
|
20250110,102300,80171750,3795,3795,3795,3795,0
|
|
20250110,102200,80171750,3795,3795,3795,3795,0
|
|
20250110,102100,80171750,3795,3795,3795,3795,200
|
|
20250110,102000,79412750,3795,3790,3800,3790,801
|
|
20250110,101900,76373840,3795,3755,3795,3755,200
|
|
20250110,101800,75619420,3740,3740,3740,3740,0
|
|
20250110,101700,75619420,3740,3740,3740,3740,0
|
|
20250110,101600,75619420,3740,3740,3740,3740,34
|
|
20250110,101500,75492260,3740,3740,3740,3740,0
|
|
20250110,101400,75492260,3740,3740,3740,3740,57
|
|
20250110,101300,75279080,3740,3740,3740,3740,500
|
|
20250110,101200,73409080,3750,3750,3750,3750,0
|
|
20250110,101100,73409080,3750,3750,3750,3750,0
|
|
20250110,101000,73409080,3750,3750,3750,3750,0
|
|
20250110,100900,73409080,3750,3750,3750,3750,0
|
|
20250110,100800,73409080,3750,3750,3750,3750,0
|
|
20250110,100700,73409080,3750,3750,3750,3750,30
|
|
20250110,100600,73296580,3740,3740,3740,3740,0
|
|
20250110,100500,73296580,3740,3740,3740,3740,0
|
|
20250110,100400,73296580,3740,3740,3740,3740,0
|
|
20250110,100300,73296580,3740,3740,3740,3740,0
|
|
20250110,100200,73296580,3740,3740,3740,3740,0
|
|
20250110,100100,73296580,3740,3740,3740,3740,0
|
|
20250110,100000,73296580,3740,3745,3745,3740,70
|
|
20250110,095900,73034770,3750,3750,3750,3750,1
|
|
20250110,095800,73031020,3750,3750,3750,3750,26
|
|
20250110,095700,72933520,3750,3750,3750,3750,2
|
|
20250110,095600,72926020,3750,3750,3750,3750,0
|
|
20250110,095500,72926020,3750,3750,3750,3750,0
|
|
20250110,095400,72926020,3750,3750,3750,3750,0
|
|
20250110,095300,72926020,3750,3750,3750,3750,4
|
|
20250110,095200,72911020,3750,3750,3750,3750,0
|
|
20250110,095100,72911020,3750,3750,3750,3750,0
|
|
20250110,095000,72911020,3750,3750,3750,3750,0
|
|
20250110,094900,72911020,3750,3750,3750,3750,0
|
|
20250110,094800,72911020,3750,3750,3750,3750,0
|
|
20250110,094700,72911020,3750,3750,3750,3750,0
|
|
20250110,094600,72911020,3750,3750,3750,3750,0
|
|
20250110,094500,72911020,3750,3750,3750,3750,619
|
|
20250110,094400,70589770,3750,3750,3750,3750,11
|
|
20250110,094300,70548520,3730,3730,3730,3730,0
|
|
20250110,094200,70548520,3730,3735,3735,3730,1200
|
|
20250110,094100,66072510,3725,3725,3725,3725,250
|
|
20250110,094000,65141260,3750,3750,3750,3750,0
|
|
20250110,093900,65141260,3750,3750,3750,3750,0
|
|
20250110,093800,65141260,3750,3745,3750,3730,749
|
|
20250110,093700,62340940,3745,3750,3750,3745,205
|
|
20250110,093600,61573020,3750,3750,3750,3750,130
|
|
20250110,093500,61085520,3755,3755,3755,3755,0
|
|
20250110,093400,61085520,3755,3755,3755,3755,0
|
|
20250110,093300,61085520,3755,3755,3755,3755,0
|
|
20250110,093200,61085520,3755,3755,3755,3755,0
|
|
20250110,093100,61085520,3755,3750,3755,3750,1332
|
|
20250110,093000,56087515,3745,3745,3745,3745,0
|
|
20250110,092900,56087515,3745,3745,3745,3745,0
|
|
20250110,092800,56087515,3745,3745,3745,3745,0
|
|
20250110,092700,56087515,3745,3745,3745,3745,0
|
|
20250110,092600,56087515,3745,3740,3745,3740,201
|
|
20250110,092500,55335275,3740,3745,3745,3740,465
|
|
20250110,092400,53595625,3740,3740,3740,3740,0
|
|
20250110,092300,53595625,3740,3740,3740,3740,240
|
|
20250110,092200,52698025,3720,3720,3720,3720,0
|
|
20250110,092100,52698025,3720,3720,3720,3720,0
|
|
20250110,092000,52698025,3720,3725,3725,3720,1291
|
|
20250110,091900,47892765,3725,3745,3745,3725,3452
|
|
20250110,091800,35017620,3750,3750,3750,3750,0
|
|
20250110,091700,35017620,3750,3750,3750,3750,551
|
|
20250110,091600,32951370,3750,3750,3750,3750,0
|
|
20250110,091500,32951370,3750,3765,3765,3750,4066
|
|
20250110,091400,17675615,3765,3765,3765,3765,738
|
|
20250110,091300,14897045,3765,3765,3765,3765,0
|
|
20250110,091200,14897045,3765,3765,3765,3765,0
|
|
20250110,091100,14897045,3765,3765,3765,3765,0
|
|
20250110,091000,14897045,3765,3765,3765,3765,46
|
|
20250110,090900,14723855,3770,3770,3770,3770,0
|
|
20250110,090800,14723855,3770,3770,3770,3770,100
|
|
20250110,090700,14346855,3790,3790,3790,3790,0
|
|
20250110,090600,14346855,3790,3790,3790,3790,18
|
|
20250110,090500,14278635,3800,3800,3800,3800,30
|
|
20250110,090400,14164635,3800,3800,3800,3800,227
|
|
20250110,090300,13302035,3800,3775,3800,3775,100
|
|
20250110,090200,12923550,3765,3765,3765,3765,200
|
|
20250110,090100,12170550,3770,3775,3775,3770,800
|
|
20250110,090000,9150600,3775,3775,3775,3775,2424
|