580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183700,156220080,3765,3765,3765,3765,602
|
|
20250114,183600,156220080,3765,3765,3765,3765,0
|
|
20250114,183500,156220080,3765,3765,3765,3765,0
|
|
20250114,183400,156220080,3765,3765,3765,3765,0
|
|
20250114,183300,156220080,3765,3765,3765,3765,0
|
|
20250114,183200,156220080,3765,3765,3765,3765,0
|
|
20250114,183100,156220080,3765,3765,3765,3765,0
|
|
20250114,183000,156220080,3765,3765,3765,3765,0
|
|
20250114,182900,156220080,3765,3765,3765,3765,0
|
|
20250114,182800,156220080,3765,3765,3765,3765,0
|
|
20250114,182700,156220080,3765,3765,3765,3765,0
|
|
20250114,182600,156220080,3765,3765,3765,3765,0
|
|
20250114,182500,156220080,3765,3765,3765,3765,0
|
|
20250114,182400,156220080,3765,3765,3765,3765,0
|
|
20250114,182300,156220080,3765,3765,3765,3765,0
|
|
20250114,182200,156220080,3765,3765,3765,3765,0
|
|
20250114,182100,156220080,3765,3765,3765,3765,0
|
|
20250114,182000,156220080,3765,3765,3765,3765,0
|
|
20250114,181900,156220080,3765,3765,3765,3765,0
|
|
20250114,181800,156220080,3765,3765,3765,3765,0
|
|
20250114,181700,156220080,3765,3765,3765,3765,0
|
|
20250114,181600,156220080,3765,3765,3765,3765,0
|
|
20250114,181500,156220080,3765,3765,3765,3765,0
|
|
20250114,181400,156220080,3765,3765,3765,3765,0
|
|
20250114,181300,156220080,3765,3765,3765,3765,0
|
|
20250114,181200,156220080,3765,3765,3765,3765,0
|
|
20250114,181100,156220080,3765,3765,3765,3765,0
|
|
20250114,181000,156220080,3765,3765,3765,3765,0
|
|
20250114,180900,156220080,3765,3765,3765,3765,0
|
|
20250114,180800,156220080,3765,3765,3765,3765,0
|
|
20250114,180700,156220080,3765,3765,3765,3765,602
|
|
20250114,180600,156220080,3765,3765,3765,3765,0
|
|
20250114,180500,156220080,3765,3765,3765,3765,0
|
|
20250114,180400,156220080,3765,3765,3765,3765,0
|
|
20250114,180300,156220080,3765,3765,3765,3765,0
|
|
20250114,180200,156220080,3765,3765,3765,3765,0
|
|
20250114,180100,156220080,3765,3765,3765,3765,0
|
|
20250114,180000,156220080,3765,3765,3765,3765,0
|
|
20250114,175900,156220080,3765,3765,3765,3765,0
|
|
20250114,175800,156220080,3765,3765,3765,3765,0
|
|
20250114,175700,156220080,3765,3765,3765,3765,0
|
|
20250114,175600,156220080,3765,3765,3765,3765,0
|
|
20250114,175500,156220080,3765,3765,3765,3765,0
|
|
20250114,175400,156220080,3765,3765,3765,3765,0
|
|
20250114,175300,156220080,3765,3765,3765,3765,0
|
|
20250114,175200,156220080,3765,3765,3765,3765,0
|
|
20250114,175100,156220080,3765,3765,3765,3765,0
|
|
20250114,175000,156220080,3765,3765,3765,3765,0
|
|
20250114,174900,156220080,3765,3765,3765,3765,0
|
|
20250114,174800,156220080,3765,3765,3765,3765,0
|
|
20250114,174700,156220080,3765,3765,3765,3765,0
|
|
20250114,174600,156220080,3765,3765,3765,3765,0
|
|
20250114,174500,156220080,3765,3765,3765,3765,0
|
|
20250114,174400,156220080,3765,3765,3765,3765,0
|
|
20250114,174300,156220080,3765,3765,3765,3765,0
|
|
20250114,174200,156220080,3765,3765,3765,3765,0
|
|
20250114,174100,156220080,3765,3765,3765,3765,0
|
|
20250114,174000,156220080,3765,3765,3765,3765,0
|
|
20250114,173900,156220080,3765,3765,3765,3765,0
|
|
20250114,173800,156220080,3765,3765,3765,3765,0
|
|
20250114,173700,156220080,3765,3765,3765,3765,602
|
|
20250114,173600,156220080,3765,3765,3765,3765,0
|
|
20250114,173500,156220080,3765,3765,3765,3765,0
|
|
20250114,173400,156220080,3765,3765,3765,3765,0
|
|
20250114,173300,156220080,3765,3765,3765,3765,0
|
|
20250114,173200,156220080,3765,3765,3765,3765,0
|
|
20250114,173100,156220080,3765,3765,3765,3765,0
|
|
20250114,173000,156220080,3765,3765,3765,3765,0
|
|
20250114,172900,156220080,3765,3765,3765,3765,0
|
|
20250114,172800,156220080,3765,3765,3765,3765,0
|
|
20250114,172700,156220080,3765,3765,3765,3765,0
|
|
20250114,172600,156220080,3765,3765,3765,3765,0
|
|
20250114,172500,156220080,3765,3765,3765,3765,0
|
|
20250114,172400,156220080,3765,3765,3765,3765,0
|
|
20250114,172300,156220080,3765,3765,3765,3765,0
|
|
20250114,172200,156220080,3765,3765,3765,3765,0
|
|
20250114,172100,156220080,3765,3765,3765,3765,0
|
|
20250114,172000,156220080,3765,3765,3765,3765,0
|
|
20250114,171900,156220080,3765,3765,3765,3765,0
|
|
20250114,171800,156220080,3765,3765,3765,3765,0
|
|
20250114,171700,156220080,3765,3765,3765,3765,0
|
|
20250114,171600,156220080,3765,3765,3765,3765,0
|
|
20250114,171500,156220080,3765,3765,3765,3765,0
|
|
20250114,171400,156220080,3765,3765,3765,3765,0
|
|
20250114,171300,156220080,3765,3765,3765,3765,0
|
|
20250114,171200,156220080,3765,3765,3765,3765,0
|
|
20250114,171100,156220080,3765,3765,3765,3765,0
|
|
20250114,171000,156220080,3765,3765,3765,3765,0
|
|
20250114,170900,156220080,3765,3765,3765,3765,0
|
|
20250114,170800,156220080,3765,3765,3765,3765,0
|
|
20250114,170700,156220080,3765,3765,3765,3765,602
|
|
20250114,170600,156220080,3765,3765,3765,3765,0
|
|
20250114,170500,156220080,3765,3765,3765,3765,0
|
|
20250114,170400,156220080,3765,3765,3765,3765,0
|
|
20250114,170300,156220080,3765,3765,3765,3765,0
|
|
20250114,170200,156220080,3765,3765,3765,3765,0
|
|
20250114,170100,156220080,3765,3765,3765,3765,0
|
|
20250114,170000,156220080,3765,3765,3765,3765,0
|
|
20250114,165900,156220080,3765,3765,3765,3765,0
|
|
20250114,165800,156220080,3765,3765,3765,3765,0
|
|
20250114,165700,156220080,3765,3765,3765,3765,0
|
|
20250114,165600,156220080,3765,3765,3765,3765,0
|
|
20250114,165500,156220080,3765,3765,3765,3765,0
|
|
20250114,165400,156220080,3765,3765,3765,3765,0
|
|
20250114,165300,156220080,3765,3765,3765,3765,0
|
|
20250114,165200,156220080,3765,3765,3765,3765,0
|
|
20250114,165100,156220080,3765,3765,3765,3765,0
|
|
20250114,165000,156220080,3765,3765,3765,3765,0
|
|
20250114,164900,156220080,3765,3765,3765,3765,0
|
|
20250114,164800,156220080,3765,3765,3765,3765,0
|
|
20250114,164700,156220080,3765,3765,3765,3765,0
|
|
20250114,164600,156220080,3765,3765,3765,3765,0
|
|
20250114,164500,156220080,3765,3765,3765,3765,0
|
|
20250114,164400,156220080,3765,3765,3765,3765,0
|
|
20250114,164300,156220080,3765,3765,3765,3765,0
|
|
20250114,164200,156220080,3765,3765,3765,3765,0
|
|
20250114,164100,156220080,3765,3765,3765,3765,0
|
|
20250114,164000,156220080,3765,3765,3765,3765,0
|
|
20250114,163900,156220080,3765,3765,3765,3765,0
|
|
20250114,163800,156220080,3765,3765,3765,3765,0
|
|
20250114,163700,156220080,3765,3765,3765,3765,602
|
|
20250114,163600,156220080,3765,3765,3765,3765,0
|
|
20250114,163500,156220080,3765,3765,3765,3765,0
|
|
20250114,163400,156220080,3765,3765,3765,3765,0
|
|
20250114,163300,156220080,3765,3765,3765,3765,0
|
|
20250114,163200,156220080,3765,3765,3765,3765,0
|
|
20250114,163100,156220080,3765,3765,3765,3765,0
|
|
20250114,163000,156220080,3765,3765,3765,3765,0
|
|
20250114,162900,156220080,3765,3765,3765,3765,0
|
|
20250114,162800,156220080,3765,3765,3765,3765,0
|
|
20250114,162700,156220080,3765,3765,3765,3765,0
|
|
20250114,162600,156220080,3765,3765,3765,3765,0
|
|
20250114,162500,156220080,3765,3765,3765,3765,0
|
|
20250114,162400,156220080,3765,3765,3765,3765,0
|
|
20250114,162300,156220080,3765,3765,3765,3765,0
|
|
20250114,162200,156220080,3765,3765,3765,3765,0
|
|
20250114,162100,156220080,3765,3765,3765,3765,0
|
|
20250114,162000,156220080,3765,3765,3765,3765,0
|
|
20250114,161900,156220080,3765,3765,3765,3765,0
|
|
20250114,161800,156220080,3765,3765,3765,3765,0
|
|
20250114,161700,156220080,3765,3765,3765,3765,0
|
|
20250114,161600,156220080,3765,3765,3765,3765,0
|
|
20250114,161500,156220080,3765,3765,3765,3765,0
|
|
20250114,161400,156220080,3765,3765,3765,3765,0
|
|
20250114,161300,156220080,3765,3765,3765,3765,0
|
|
20250114,161200,156220080,3765,3765,3765,3765,0
|
|
20250114,161100,156220080,3765,3765,3765,3765,0
|
|
20250114,161000,156220080,3765,3765,3765,3765,0
|
|
20250114,160900,156220080,3765,3765,3765,3765,0
|
|
20250114,160800,156220080,3765,3765,3765,3765,0
|
|
20250114,160700,156220080,3765,3765,3765,3765,602
|
|
20250114,160600,156220080,3765,3765,3765,3765,0
|
|
20250114,160500,156220080,3765,3765,3765,3765,0
|
|
20250114,160400,156220080,3765,3765,3765,3765,0
|
|
20250114,160300,156220080,3765,3765,3765,3765,0
|
|
20250114,160200,156220080,3765,3765,3765,3765,0
|
|
20250114,160100,156220080,3765,3765,3765,3765,0
|
|
20250114,160000,156220080,3765,3765,3765,3765,0
|
|
20250114,155900,156220080,3765,3765,3765,3765,0
|
|
20250114,155800,156220080,3765,3765,3765,3765,0
|
|
20250114,155700,156220080,3765,3765,3765,3765,0
|
|
20250114,155600,156220080,3765,3765,3765,3765,0
|
|
20250114,155500,156220080,3765,3765,3765,3765,0
|
|
20250114,155400,156220080,3765,3765,3765,3765,0
|
|
20250114,155300,156220080,3765,3765,3765,3765,0
|
|
20250114,155200,156220080,3765,3765,3765,3765,0
|
|
20250114,155100,156220080,3765,3765,3765,3765,0
|
|
20250114,155000,156220080,3765,3765,3765,3765,0
|
|
20250114,154900,156220080,3765,3765,3765,3765,0
|
|
20250114,154800,156220080,3765,3765,3765,3765,0
|
|
20250114,154700,156220080,3765,3765,3765,3765,0
|
|
20250114,154600,156220080,3765,3765,3765,3765,0
|
|
20250114,154500,156220080,3765,3765,3765,3765,0
|
|
20250114,154400,156220080,3765,3765,3765,3765,0
|
|
20250114,154300,156220080,3765,3765,3765,3765,0
|
|
20250114,154200,156220080,3765,3765,3765,3765,0
|
|
20250114,154100,156220080,3765,3765,3765,3765,0
|
|
20250114,154000,156220080,3765,3765,3765,3765,0
|
|
20250114,153900,156220080,3765,3765,3765,3765,0
|
|
20250114,153800,156220080,3765,3765,3765,3765,0
|
|
20250114,153700,156220080,3765,3765,3765,3765,602
|
|
20250114,153600,156220080,3765,3765,3765,3765,0
|
|
20250114,153500,156220080,3765,3765,3765,3765,0
|
|
20250114,153400,156220080,3765,3765,3765,3765,0
|
|
20250114,153300,156220080,3765,3765,3765,3765,0
|
|
20250114,153200,156220080,3765,3765,3765,3765,0
|
|
20250114,153100,156220080,3765,3765,3765,3765,0
|
|
20250114,153000,156220080,3765,3765,3765,3765,602
|
|
20250114,152900,153953550,3760,3760,3760,3760,0
|
|
20250114,152800,153953550,3760,3760,3760,3760,0
|
|
20250114,152700,153953550,3760,3760,3760,3760,0
|
|
20250114,152600,153953550,3760,3760,3760,3760,0
|
|
20250114,152500,153953550,3760,3760,3760,3760,0
|
|
20250114,152400,153953550,3760,3760,3760,3760,0
|
|
20250114,152300,153953550,3760,3760,3760,3760,0
|
|
20250114,152200,153953550,3760,3760,3760,3760,0
|
|
20250114,152100,153953550,3760,3760,3760,3760,0
|
|
20250114,152000,153953550,3760,3760,3760,3760,0
|
|
20250114,151900,153953550,3760,3760,3760,3760,527
|
|
20250114,151800,151972030,3770,3770,3770,3770,0
|
|
20250114,151700,151972030,3770,3770,3770,3770,0
|
|
20250114,151600,151972030,3770,3770,3770,3770,0
|
|
20250114,151500,151972030,3770,3770,3770,3770,0
|
|
20250114,151400,151972030,3770,3770,3770,3770,0
|
|
20250114,151300,151972030,3770,3770,3770,3770,0
|
|
20250114,151200,151972030,3770,3770,3770,3770,15
|
|
20250114,151100,151915480,3770,3770,3770,3770,0
|
|
20250114,151000,151915480,3770,3770,3770,3770,0
|
|
20250114,150900,151915480,3770,3770,3770,3770,0
|
|
20250114,150800,151915480,3770,3770,3770,3770,0
|
|
20250114,150700,151915480,3770,3770,3770,3770,400
|
|
20250114,150600,150407480,3755,3755,3755,3755,0
|
|
20250114,150500,150407480,3755,3765,3765,3755,32
|
|
20250114,150400,150287020,3770,3770,3770,3770,0
|
|
20250114,150300,150287020,3770,3770,3770,3770,0
|
|
20250114,150200,150287020,3770,3765,3770,3765,19
|
|
20250114,150100,150215395,3755,3755,3755,3755,0
|
|
20250114,150000,150215395,3755,3755,3755,3755,0
|
|
20250114,145900,150215395,3755,3755,3755,3755,501
|
|
20250114,145800,148334140,3755,3755,3755,3755,30
|
|
20250114,145700,148221490,3755,3755,3755,3755,0
|
|
20250114,145600,148221490,3755,3755,3755,3755,0
|
|
20250114,145500,148221490,3755,3755,3755,3755,0
|
|
20250114,145400,148221490,3755,3755,3755,3755,0
|
|
20250114,145300,148221490,3755,3755,3755,3755,0
|
|
20250114,145200,148221490,3755,3755,3755,3755,0
|
|
20250114,145100,148221490,3755,3755,3755,3755,0
|
|
20250114,145000,148221490,3755,3755,3755,3755,0
|
|
20250114,144900,148221490,3755,3755,3755,3755,0
|
|
20250114,144800,148221490,3755,3755,3755,3755,0
|
|
20250114,144700,148221490,3755,3755,3755,3755,0
|
|
20250114,144600,148221490,3755,3755,3755,3755,0
|
|
20250114,144500,148221490,3755,3755,3755,3755,0
|
|
20250114,144400,148221490,3755,3755,3755,3755,0
|
|
20250114,144300,148221490,3755,3755,3755,3755,0
|
|
20250114,144200,148221490,3755,3755,3755,3755,0
|
|
20250114,144100,148221490,3755,3755,3755,3755,0
|
|
20250114,144000,148221490,3755,3755,3755,3755,0
|
|
20250114,143900,148221490,3755,3765,3770,3755,627
|
|
20250114,143800,145860340,3770,3770,3770,3770,5
|
|
20250114,143700,145841490,3760,3760,3760,3760,0
|
|
20250114,143600,145841490,3760,3760,3760,3760,0
|
|
20250114,143500,145841490,3760,3760,3760,3760,0
|
|
20250114,143400,145841490,3760,3760,3760,3760,0
|
|
20250114,143300,145841490,3760,3760,3760,3760,1
|
|
20250114,143200,145837730,3755,3755,3755,3755,0
|
|
20250114,143100,145837730,3755,3755,3755,3755,0
|
|
20250114,143000,145837730,3755,3755,3755,3755,0
|
|
20250114,142900,145837730,3755,3755,3755,3755,0
|
|
20250114,142800,145837730,3755,3760,3760,3755,304
|
|
20250114,142700,144694705,3760,3760,3760,3760,0
|
|
20250114,142600,144694705,3760,3760,3760,3760,0
|
|
20250114,142500,144694705,3760,3760,3760,3760,0
|
|
20250114,142400,144694705,3760,3760,3760,3760,0
|
|
20250114,142300,144694705,3760,3760,3760,3760,0
|
|
20250114,142200,144694705,3760,3760,3760,3760,0
|
|
20250114,142100,144694705,3760,3760,3760,3760,129
|
|
20250114,142000,144209665,3760,3760,3760,3760,277
|
|
20250114,141900,143168145,3770,3770,3770,3770,0
|
|
20250114,141800,143168145,3770,3770,3770,3770,0
|
|
20250114,141700,143168145,3770,3770,3770,3770,0
|
|
20250114,141600,143168145,3770,3770,3770,3770,171
|
|
20250114,141500,142523475,3770,3770,3770,3770,0
|
|
20250114,141400,142523475,3770,3770,3770,3770,0
|
|
20250114,141300,142523475,3770,3770,3770,3770,0
|
|
20250114,141200,142523475,3770,3770,3770,3770,0
|
|
20250114,141100,142523475,3770,3770,3770,3770,0
|
|
20250114,141000,142523475,3770,3770,3770,3770,5
|
|
20250114,140900,142504625,3770,3770,3770,3770,0
|
|
20250114,140800,142504625,3770,3770,3770,3770,0
|
|
20250114,140700,142504625,3770,3770,3770,3770,0
|
|
20250114,140600,142504625,3770,3770,3770,3770,0
|
|
20250114,140500,142504625,3770,3770,3770,3770,0
|
|
20250114,140400,142504625,3770,3770,3770,3770,0
|
|
20250114,140300,142504625,3770,3770,3770,3770,0
|
|
20250114,140200,142504625,3770,3770,3770,3770,0
|
|
20250114,140100,142504625,3770,3770,3770,3770,0
|
|
20250114,140000,142504625,3770,3770,3770,3770,5
|
|
20250114,135900,142485775,3780,3780,3780,3780,0
|
|
20250114,135800,142485775,3780,3780,3780,3780,0
|
|
20250114,135700,142485775,3780,3780,3780,3780,0
|
|
20250114,135600,142485775,3780,3780,3780,3780,0
|
|
20250114,135500,142485775,3780,3780,3780,3780,0
|
|
20250114,135400,142485775,3780,3780,3780,3780,0
|
|
20250114,135300,142485775,3780,3780,3780,3780,0
|
|
20250114,135200,142485775,3780,3780,3780,3780,0
|
|
20250114,135100,142485775,3780,3770,3780,3770,5
|
|
20250114,135000,142466905,3760,3760,3760,3760,224
|
|
20250114,134900,141624665,3760,3760,3760,3760,0
|
|
20250114,134800,141624665,3760,3760,3760,3760,0
|
|
20250114,134700,141624665,3760,3760,3760,3760,0
|
|
20250114,134600,141624665,3760,3760,3760,3760,0
|
|
20250114,134500,141624665,3760,3770,3770,3760,952
|
|
20250114,134400,138040135,3775,3775,3775,3775,0
|
|
20250114,134300,138040135,3775,3775,3775,3775,1
|
|
20250114,134200,138036360,3775,3775,3775,3775,1
|
|
20250114,134100,138032585,3760,3760,3760,3760,0
|
|
20250114,134000,138032585,3760,3760,3760,3760,0
|
|
20250114,133900,138032585,3760,3760,3760,3760,0
|
|
20250114,133800,138032585,3760,3760,3760,3760,0
|
|
20250114,133700,138032585,3760,3760,3760,3760,0
|
|
20250114,133600,138032585,3760,3760,3760,3760,0
|
|
20250114,133500,138032585,3760,3760,3760,3760,0
|
|
20250114,133400,138032585,3760,3760,3760,3760,0
|
|
20250114,133300,138032585,3760,3760,3760,3760,0
|
|
20250114,133200,138032585,3760,3760,3760,3760,0
|
|
20250114,133100,138032585,3760,3760,3760,3760,0
|
|
20250114,133000,138032585,3760,3760,3760,3760,0
|
|
20250114,132900,138032585,3760,3760,3760,3760,0
|
|
20250114,132800,138032585,3760,3760,3760,3760,0
|
|
20250114,132700,138032585,3760,3760,3760,3760,0
|
|
20250114,132600,138032585,3760,3760,3760,3760,0
|
|
20250114,132500,138032585,3760,3765,3765,3760,1236
|
|
20250114,132400,133385220,3765,3765,3765,3765,0
|
|
20250114,132300,133385220,3765,3765,3765,3765,0
|
|
20250114,132200,133385220,3765,3765,3765,3765,0
|
|
20250114,132100,133385220,3765,3765,3765,3765,0
|
|
20250114,132000,133385220,3765,3765,3765,3765,0
|
|
20250114,131900,133385220,3765,3765,3765,3765,0
|
|
20250114,131800,133385220,3765,3765,3765,3765,0
|
|
20250114,131700,133385220,3765,3765,3765,3765,0
|
|
20250114,131600,133385220,3765,3765,3765,3765,447
|
|
20250114,131500,131702265,3765,3765,3765,3765,0
|
|
20250114,131400,131702265,3765,3765,3765,3765,447
|
|
20250114,131300,130019310,3785,3785,3785,3785,0
|
|
20250114,131200,130019310,3785,3785,3785,3785,0
|
|
20250114,131100,130019310,3785,3785,3785,3785,0
|
|
20250114,131000,130019310,3785,3785,3785,3785,0
|
|
20250114,130900,130019310,3785,3785,3785,3785,5
|
|
20250114,130800,130000385,3780,3780,3780,3780,0
|
|
20250114,130700,130000385,3780,3770,3780,3770,1491
|
|
20250114,130600,124365440,3770,3770,3770,3770,30
|
|
20250114,130500,124252340,3775,3775,3775,3775,0
|
|
20250114,130400,124252340,3775,3775,3775,3775,0
|
|
20250114,130300,124252340,3775,3775,3775,3775,0
|
|
20250114,130200,124252340,3775,3775,3775,3775,76
|
|
20250114,130100,123965440,3770,3765,3770,3765,535
|
|
20250114,130000,121949435,3760,3760,3760,3760,0
|
|
20250114,125900,121949435,3760,3760,3760,3760,0
|
|
20250114,125800,121949435,3760,3760,3760,3760,0
|
|
20250114,125700,121949435,3760,3760,3760,3760,149
|
|
20250114,125600,121389195,3750,3750,3750,3750,0
|
|
20250114,125500,121389195,3750,3750,3750,3750,0
|
|
20250114,125400,121389195,3750,3750,3750,3750,0
|
|
20250114,125300,121389195,3750,3750,3750,3750,0
|
|
20250114,125200,121389195,3750,3750,3750,3750,0
|
|
20250114,125100,121389195,3750,3750,3750,3750,0
|
|
20250114,125000,121389195,3750,3750,3750,3750,10
|
|
20250114,124900,121351695,3750,3750,3750,3750,11
|
|
20250114,124800,121310445,3750,3750,3750,3750,20
|
|
20250114,124700,121235445,3750,3750,3750,3750,0
|
|
20250114,124600,121235445,3750,3750,3750,3750,0
|
|
20250114,124500,121235445,3750,3750,3750,3750,0
|
|
20250114,124400,121235445,3750,3750,3750,3750,100
|
|
20250114,124300,120860445,3755,3755,3755,3755,0
|
|
20250114,124200,120860445,3755,3755,3755,3755,0
|
|
20250114,124100,120860445,3755,3755,3755,3755,0
|
|
20250114,124000,120860445,3755,3755,3755,3755,0
|
|
20250114,123900,120860445,3755,3755,3755,3755,0
|
|
20250114,123800,120860445,3755,3755,3755,3755,0
|
|
20250114,123700,120860445,3755,3755,3755,3755,0
|
|
20250114,123600,120860445,3755,3755,3755,3755,0
|
|
20250114,123500,120860445,3755,3755,3755,3755,514
|
|
20250114,123400,118930375,3755,3755,3755,3755,0
|
|
20250114,123300,118930375,3755,3755,3755,3755,0
|
|
20250114,123200,118930375,3755,3755,3755,3755,0
|
|
20250114,123100,118930375,3755,3755,3755,3755,0
|
|
20250114,123000,118930375,3755,3755,3755,3755,400
|
|
20250114,122900,117428375,3740,3740,3740,3740,0
|
|
20250114,122800,117428375,3740,3740,3740,3740,0
|
|
20250114,122700,117428375,3740,3740,3740,3740,0
|
|
20250114,122600,117428375,3740,3740,3740,3740,0
|
|
20250114,122500,117428375,3740,3740,3740,3740,0
|
|
20250114,122400,117428375,3740,3740,3740,3740,0
|
|
20250114,122300,117428375,3740,3740,3740,3740,0
|
|
20250114,122200,117428375,3740,3740,3740,3740,0
|
|
20250114,122100,117428375,3740,3735,3740,3735,2532
|
|
20250114,122000,107961380,3730,3730,3730,3730,0
|
|
20250114,121900,107961380,3730,3730,3730,3730,0
|
|
20250114,121800,107961380,3730,3730,3730,3730,0
|
|
20250114,121700,107961380,3730,3730,3730,3730,0
|
|
20250114,121600,107961380,3730,3730,3730,3730,0
|
|
20250114,121500,107961380,3730,3745,3745,3730,2060
|
|
20250114,121400,100256350,3740,3740,3740,3740,0
|
|
20250114,121300,100256350,3740,3740,3740,3740,0
|
|
20250114,121200,100256350,3740,3740,3740,3740,0
|
|
20250114,121100,100256350,3740,3740,3740,3740,0
|
|
20250114,121000,100256350,3740,3740,3740,3740,0
|
|
20250114,120900,100256350,3740,3740,3740,3740,0
|
|
20250114,120800,100256350,3740,3740,3740,3740,0
|
|
20250114,120700,100256350,3740,3740,3740,3740,0
|
|
20250114,120600,100256350,3740,3740,3740,3740,0
|
|
20250114,120500,100256350,3740,3750,3750,3740,165
|
|
20250114,120400,99638470,3760,3760,3760,3760,0
|
|
20250114,120300,99638470,3760,3760,3760,3760,0
|
|
20250114,120200,99638470,3760,3760,3760,3760,1
|
|
20250114,120100,99634710,3755,3755,3755,3755,0
|
|
20250114,120000,99634710,3755,3755,3755,3755,2
|
|
20250114,115900,99627200,3760,3760,3760,3760,0
|
|
20250114,115800,99627200,3760,3760,3760,3760,0
|
|
20250114,115700,99627200,3760,3760,3760,3760,0
|
|
20250114,115600,99627200,3760,3760,3760,3760,0
|
|
20250114,115500,99627200,3760,3760,3760,3760,0
|
|
20250114,115400,99627200,3760,3760,3760,3760,0
|
|
20250114,115300,99627200,3760,3760,3760,3760,0
|
|
20250114,115200,99627200,3760,3760,3760,3760,30
|
|
20250114,115100,99514400,3760,3760,3760,3760,0
|
|
20250114,115000,99514400,3760,3760,3760,3760,184
|
|
20250114,114900,98822560,3770,3770,3770,3770,0
|
|
20250114,114800,98822560,3770,3770,3770,3770,0
|
|
20250114,114700,98822560,3770,3770,3770,3770,0
|
|
20250114,114600,98822560,3770,3770,3770,3770,0
|
|
20250114,114500,98822560,3770,3770,3770,3770,0
|
|
20250114,114400,98822560,3770,3770,3770,3770,970
|
|
20250114,114300,95165660,3770,3770,3770,3770,32
|
|
20250114,114200,95045020,3755,3765,3765,3755,172
|
|
20250114,114100,94397760,3780,3735,3780,3735,8476
|
|
20250114,114000,62517725,3720,3720,3720,3720,0
|
|
20250114,113900,62517725,3720,3720,3720,3720,0
|
|
20250114,113800,62517725,3720,3720,3720,3720,0
|
|
20250114,113700,62517725,3720,3720,3720,3720,0
|
|
20250114,113600,62517725,3720,3720,3720,3720,0
|
|
20250114,113500,62517725,3720,3735,3735,3720,5100
|
|
20250114,113400,43530375,3735,3735,3735,3735,199
|
|
20250114,113300,42787110,3735,3735,3735,3735,2
|
|
20250114,113200,42779640,3735,3735,3735,3735,0
|
|
20250114,113100,42779640,3735,3735,3735,3735,0
|
|
20250114,113000,42779640,3735,3730,3735,3730,162
|
|
20250114,112900,42174820,3730,3730,3730,3730,0
|
|
20250114,112800,42174820,3730,3730,3730,3730,253
|
|
20250114,112700,41231130,3730,3730,3730,3730,1
|
|
20250114,112600,41227400,3730,3730,3730,3730,0
|
|
20250114,112500,41227400,3730,3730,3730,3730,0
|
|
20250114,112400,41227400,3730,3730,3730,3730,0
|
|
20250114,112300,41227400,3730,3730,3730,3730,0
|
|
20250114,112200,41227400,3730,3730,3730,3730,0
|
|
20250114,112100,41227400,3730,3730,3730,3730,0
|
|
20250114,112000,41227400,3730,3730,3730,3730,0
|
|
20250114,111900,41227400,3730,3730,3730,3730,0
|
|
20250114,111800,41227400,3730,3730,3730,3730,0
|
|
20250114,111700,41227400,3730,3730,3730,3730,0
|
|
20250114,111600,41227400,3730,3730,3730,3730,0
|
|
20250114,111500,41227400,3730,3730,3730,3730,0
|
|
20250114,111400,41227400,3730,3730,3730,3730,0
|
|
20250114,111300,41227400,3730,3730,3730,3730,0
|
|
20250114,111200,41227400,3730,3730,3730,3730,87
|
|
20250114,111100,40902890,3735,3735,3735,3735,7
|
|
20250114,111000,40876745,3735,3735,3735,3735,10
|
|
20250114,110900,40839395,3735,3735,3735,3735,0
|
|
20250114,110800,40839395,3735,3735,3735,3735,0
|
|
20250114,110700,40839395,3735,3735,3735,3735,0
|
|
20250114,110600,40839395,3735,3735,3735,3735,0
|
|
20250114,110500,40839395,3735,3735,3735,3735,0
|
|
20250114,110400,40839395,3735,3735,3735,3735,0
|
|
20250114,110300,40839395,3735,3735,3735,3735,0
|
|
20250114,110200,40839395,3735,3735,3735,3735,12
|
|
20250114,110100,40794575,3735,3735,3735,3735,0
|
|
20250114,110000,40794575,3735,3735,3735,3735,0
|
|
20250114,105900,40794575,3735,3735,3735,3735,0
|
|
20250114,105800,40794575,3735,3735,3735,3735,0
|
|
20250114,105700,40794575,3735,3735,3735,3735,0
|
|
20250114,105600,40794575,3735,3735,3735,3735,0
|
|
20250114,105500,40794575,3735,3735,3735,3735,0
|
|
20250114,105400,40794575,3735,3735,3735,3735,1
|
|
20250114,105300,40790840,3735,3735,3735,3735,0
|
|
20250114,105200,40790840,3735,3735,3735,3735,192
|
|
20250114,105100,40073720,3735,3735,3735,3735,209
|
|
20250114,105000,39293105,3730,3730,3730,3730,0
|
|
20250114,104900,39293105,3730,3730,3730,3730,0
|
|
20250114,104800,39293105,3730,3730,3730,3730,0
|
|
20250114,104700,39293105,3730,3730,3730,3730,0
|
|
20250114,104600,39293105,3730,3730,3730,3730,121
|
|
20250114,104500,38841775,3725,3725,3725,3725,0
|
|
20250114,104400,38841775,3725,3725,3725,3725,0
|
|
20250114,104300,38841775,3725,3725,3725,3725,0
|
|
20250114,104200,38841775,3725,3725,3725,3725,111
|
|
20250114,104100,38428300,3720,3720,3720,3720,401
|
|
20250114,104000,36936580,3720,3720,3720,3720,25
|
|
20250114,103900,36843580,3720,3720,3720,3720,0
|
|
20250114,103800,36843580,3720,3720,3720,3720,0
|
|
20250114,103700,36843580,3720,3720,3720,3720,0
|
|
20250114,103600,36843580,3720,3720,3720,3720,0
|
|
20250114,103500,36843580,3720,3720,3720,3720,185
|
|
20250114,103400,36155380,3715,3715,3715,3715,47
|
|
20250114,103300,35980775,3710,3710,3710,3710,507
|
|
20250114,103200,34099805,3705,3705,3705,3705,126
|
|
20250114,103100,33632975,3705,3705,3705,3705,0
|
|
20250114,103000,33632975,3705,3705,3705,3705,0
|
|
20250114,102900,33632975,3705,3705,3705,3705,100
|
|
20250114,102800,33262475,3705,3705,3705,3705,0
|
|
20250114,102700,33262475,3705,3705,3705,3705,0
|
|
20250114,102600,33262475,3705,3705,3705,3705,1041
|
|
20250114,102500,29405570,3710,3710,3710,3710,0
|
|
20250114,102400,29405570,3710,3710,3710,3710,0
|
|
20250114,102300,29405570,3710,3710,3710,3710,0
|
|
20250114,102200,29405570,3710,3710,3710,3710,0
|
|
20250114,102100,29405570,3710,3710,3710,3710,0
|
|
20250114,102000,29405570,3710,3710,3710,3710,0
|
|
20250114,101900,29405570,3710,3710,3710,3710,0
|
|
20250114,101800,29405570,3710,3710,3710,3710,0
|
|
20250114,101700,29405570,3710,3710,3710,3710,7
|
|
20250114,101600,29379600,3710,3710,3710,3710,0
|
|
20250114,101500,29379600,3710,3710,3710,3710,0
|
|
20250114,101400,29379600,3710,3710,3710,3710,0
|
|
20250114,101300,29379600,3710,3710,3710,3710,0
|
|
20250114,101200,29379600,3710,3710,3710,3710,0
|
|
20250114,101100,29379600,3710,3710,3710,3710,0
|
|
20250114,101000,29379600,3710,3710,3710,3710,2
|
|
20250114,100900,29372180,3715,3715,3715,3715,5
|
|
20250114,100800,29353605,3715,3715,3715,3715,0
|
|
20250114,100700,29353605,3715,3715,3715,3715,0
|
|
20250114,100600,29353605,3715,3715,3715,3715,0
|
|
20250114,100500,29353605,3715,3715,3715,3715,37
|
|
20250114,100400,29216150,3715,3715,3715,3715,0
|
|
20250114,100300,29216150,3715,3715,3715,3715,106
|
|
20250114,100200,28822360,3710,3710,3710,3710,2
|
|
20250114,100100,28814940,3715,3715,3715,3715,0
|
|
20250114,100000,28814940,3715,3715,3715,3715,0
|
|
20250114,095900,28814940,3715,3715,3715,3715,0
|
|
20250114,095800,28814940,3715,3715,3715,3715,0
|
|
20250114,095700,28814940,3715,3715,3715,3715,0
|
|
20250114,095600,28814940,3715,3715,3715,3715,100
|
|
20250114,095500,28443440,3715,3715,3715,3715,0
|
|
20250114,095400,28443440,3715,3715,3715,3715,0
|
|
20250114,095300,28443440,3715,3715,3715,3715,0
|
|
20250114,095200,28443440,3715,3715,3715,3715,0
|
|
20250114,095100,28443440,3715,3715,3715,3715,10
|
|
20250114,095000,28406290,3710,3710,3710,3710,0
|
|
20250114,094900,28406290,3710,3710,3710,3710,0
|
|
20250114,094800,28406290,3710,3710,3710,3710,0
|
|
20250114,094700,28406290,3710,3710,3710,3710,0
|
|
20250114,094600,28406290,3710,3710,3710,3710,0
|
|
20250114,094500,28406290,3710,3710,3710,3710,0
|
|
20250114,094400,28406290,3710,3710,3710,3710,0
|
|
20250114,094300,28406290,3710,3710,3710,3710,99
|
|
20250114,094200,28039000,3710,3710,3710,3710,1
|
|
20250114,094100,28035290,3705,3705,3705,3705,0
|
|
20250114,094000,28035290,3705,3705,3705,3705,0
|
|
20250114,093900,28035290,3705,3705,3705,3705,0
|
|
20250114,093800,28035290,3705,3705,3705,3705,0
|
|
20250114,093700,28035290,3705,3705,3705,3705,0
|
|
20250114,093600,28035290,3705,3705,3705,3705,56
|
|
20250114,093500,27827810,3705,3705,3705,3705,0
|
|
20250114,093400,27827810,3705,3705,3705,3705,0
|
|
20250114,093300,27827810,3705,3705,3705,3705,44
|
|
20250114,093200,27664790,3710,3710,3710,3710,0
|
|
20250114,093100,27664790,3710,3710,3710,3710,50
|
|
20250114,093000,27479290,3715,3715,3715,3715,0
|
|
20250114,092900,27479290,3715,3715,3715,3715,0
|
|
20250114,092800,27479290,3715,3715,3715,3715,1
|
|
20250114,092700,27475575,3715,3715,3715,3715,1
|
|
20250114,092600,27471860,3705,3705,3705,3705,573
|
|
20250114,092500,25348895,3695,3695,3695,3695,0
|
|
20250114,092400,25348895,3695,3695,3695,3695,0
|
|
20250114,092300,25348895,3695,3695,3695,3695,0
|
|
20250114,092200,25348895,3695,3695,3695,3695,2766
|
|
20250114,092100,15128525,3695,3695,3695,3695,0
|
|
20250114,092000,15128525,3695,3695,3695,3695,0
|
|
20250114,091900,15128525,3695,3695,3695,3695,827
|
|
20250114,091800,12072760,3695,3695,3695,3695,0
|
|
20250114,091700,12072760,3695,3710,3710,3695,1270
|
|
20250114,091600,7370120,3715,3715,3715,3715,33
|
|
20250114,091500,7247525,3715,3715,3715,3715,0
|
|
20250114,091400,7247525,3715,3715,3715,3715,100
|
|
20250114,091300,6876025,3720,3720,3720,3720,0
|
|
20250114,091200,6876025,3720,3720,3720,3720,0
|
|
20250114,091100,6876025,3720,3720,3720,3720,90
|
|
20250114,091000,6541225,3720,3720,3720,3720,0
|
|
20250114,090900,6541225,3720,3720,3720,3720,0
|
|
20250114,090800,6541225,3720,3720,3720,3720,16
|
|
20250114,090700,6481705,3720,3730,3730,3720,222
|
|
20250114,090600,5654210,3735,3735,3735,3735,110
|
|
20250114,090500,5243360,3745,3745,3745,3745,53
|
|
20250114,090400,5044875,3740,3740,3740,3740,0
|
|
20250114,090300,5044875,3740,3740,3740,3740,0
|
|
20250114,090200,5044875,3740,3740,3740,3740,5
|
|
20250114,090100,5026175,3745,3745,3745,3745,700
|
|
20250114,090000,2404675,3775,3775,3775,3775,637
|