579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183600,274299930,3780,3780,3780,3780,240
|
|
20250116,183500,274299930,3780,3780,3780,3780,0
|
|
20250116,183400,274299930,3780,3780,3780,3780,0
|
|
20250116,183300,274299930,3780,3780,3780,3780,0
|
|
20250116,183200,274299930,3780,3780,3780,3780,0
|
|
20250116,183100,274299930,3780,3780,3780,3780,0
|
|
20250116,183000,274299930,3780,3780,3780,3780,0
|
|
20250116,182900,274299930,3780,3780,3780,3780,0
|
|
20250116,182800,274299930,3780,3780,3780,3780,0
|
|
20250116,182700,274299930,3780,3780,3780,3780,0
|
|
20250116,182600,274299930,3780,3780,3780,3780,0
|
|
20250116,182500,274299930,3780,3780,3780,3780,0
|
|
20250116,182400,274299930,3780,3780,3780,3780,0
|
|
20250116,182300,274299930,3780,3780,3780,3780,0
|
|
20250116,182200,274299930,3780,3780,3780,3780,0
|
|
20250116,182100,274299930,3780,3780,3780,3780,0
|
|
20250116,182000,274299930,3780,3780,3780,3780,0
|
|
20250116,181900,274299930,3780,3780,3780,3780,0
|
|
20250116,181800,274299930,3780,3780,3780,3780,0
|
|
20250116,181700,274299930,3780,3780,3780,3780,0
|
|
20250116,181600,274299930,3780,3780,3780,3780,0
|
|
20250116,181500,274299930,3780,3780,3780,3780,0
|
|
20250116,181400,274299930,3780,3780,3780,3780,0
|
|
20250116,181300,274299930,3780,3780,3780,3780,0
|
|
20250116,181200,274299930,3780,3780,3780,3780,0
|
|
20250116,181100,274299930,3780,3780,3780,3780,0
|
|
20250116,181000,274299930,3780,3780,3780,3780,0
|
|
20250116,180900,274299930,3780,3780,3780,3780,0
|
|
20250116,180800,274299930,3780,3780,3780,3780,0
|
|
20250116,180700,274299930,3780,3780,3780,3780,0
|
|
20250116,180600,274299930,3780,3780,3780,3780,240
|
|
20250116,180500,274299930,3780,3780,3780,3780,0
|
|
20250116,180400,274299930,3780,3780,3780,3780,0
|
|
20250116,180300,274299930,3780,3780,3780,3780,0
|
|
20250116,180200,274299930,3780,3780,3780,3780,0
|
|
20250116,180100,274299930,3780,3780,3780,3780,0
|
|
20250116,180000,274299930,3780,3780,3780,3780,0
|
|
20250116,175900,274299930,3780,3780,3780,3780,0
|
|
20250116,175800,274299930,3780,3780,3780,3780,0
|
|
20250116,175700,274299930,3780,3780,3780,3780,0
|
|
20250116,175600,274299930,3780,3780,3780,3780,0
|
|
20250116,175500,274299930,3780,3780,3780,3780,0
|
|
20250116,175400,274299930,3780,3780,3780,3780,0
|
|
20250116,175300,274299930,3780,3780,3780,3780,0
|
|
20250116,175200,274299930,3780,3780,3780,3780,0
|
|
20250116,175100,274299930,3780,3780,3780,3780,0
|
|
20250116,175000,274299930,3780,3780,3780,3780,0
|
|
20250116,174900,274299930,3780,3780,3780,3780,0
|
|
20250116,174800,274299930,3780,3780,3780,3780,0
|
|
20250116,174700,274299930,3780,3780,3780,3780,0
|
|
20250116,174600,274299930,3780,3780,3780,3780,0
|
|
20250116,174500,274299930,3780,3780,3780,3780,0
|
|
20250116,174400,274299930,3780,3780,3780,3780,0
|
|
20250116,174300,274299930,3780,3780,3780,3780,0
|
|
20250116,174200,274299930,3780,3780,3780,3780,0
|
|
20250116,174100,274299930,3780,3780,3780,3780,0
|
|
20250116,174000,274299930,3780,3780,3780,3780,0
|
|
20250116,173900,274299930,3780,3780,3780,3780,0
|
|
20250116,173800,274299930,3780,3780,3780,3780,0
|
|
20250116,173700,274299930,3780,3780,3780,3780,0
|
|
20250116,173600,274299930,3780,3780,3780,3780,240
|
|
20250116,173500,274299930,3780,3780,3780,3780,0
|
|
20250116,173400,274299930,3780,3780,3780,3780,0
|
|
20250116,173300,274299930,3780,3780,3780,3780,0
|
|
20250116,173200,274299930,3780,3780,3780,3780,0
|
|
20250116,173100,274299930,3780,3780,3780,3780,0
|
|
20250116,173000,274299930,3780,3780,3780,3780,0
|
|
20250116,172900,274299930,3780,3780,3780,3780,0
|
|
20250116,172800,274299930,3780,3780,3780,3780,0
|
|
20250116,172700,274299930,3780,3780,3780,3780,0
|
|
20250116,172600,274299930,3780,3780,3780,3780,0
|
|
20250116,172500,274299930,3780,3780,3780,3780,0
|
|
20250116,172400,274299930,3780,3780,3780,3780,0
|
|
20250116,172300,274299930,3780,3780,3780,3780,0
|
|
20250116,172200,274299930,3780,3780,3780,3780,0
|
|
20250116,172100,274299930,3780,3780,3780,3780,0
|
|
20250116,172000,274299930,3780,3780,3780,3780,0
|
|
20250116,171900,274299930,3780,3780,3780,3780,0
|
|
20250116,171800,274299930,3780,3780,3780,3780,0
|
|
20250116,171700,274299930,3780,3780,3780,3780,0
|
|
20250116,171600,274299930,3780,3780,3780,3780,0
|
|
20250116,171500,274299930,3780,3780,3780,3780,0
|
|
20250116,171400,274299930,3780,3780,3780,3780,0
|
|
20250116,171300,274299930,3780,3780,3780,3780,0
|
|
20250116,171200,274299930,3780,3780,3780,3780,0
|
|
20250116,171100,274299930,3780,3780,3780,3780,0
|
|
20250116,171000,274299930,3780,3780,3780,3780,0
|
|
20250116,170900,274299930,3780,3780,3780,3780,0
|
|
20250116,170800,274299930,3780,3780,3780,3780,0
|
|
20250116,170700,274299930,3780,3780,3780,3780,0
|
|
20250116,170600,274299930,3780,3780,3780,3780,240
|
|
20250116,170500,274299930,3780,3780,3780,3780,0
|
|
20250116,170400,274299930,3780,3780,3780,3780,0
|
|
20250116,170300,274299930,3780,3780,3780,3780,0
|
|
20250116,170200,274299930,3780,3780,3780,3780,0
|
|
20250116,170100,274299930,3780,3780,3780,3780,0
|
|
20250116,170000,274299930,3780,3780,3780,3780,0
|
|
20250116,165900,274299930,3780,3780,3780,3780,0
|
|
20250116,165800,274299930,3780,3780,3780,3780,0
|
|
20250116,165700,274299930,3780,3780,3780,3780,0
|
|
20250116,165600,274299930,3780,3780,3780,3780,0
|
|
20250116,165500,274299930,3780,3780,3780,3780,0
|
|
20250116,165400,274299930,3780,3780,3780,3780,0
|
|
20250116,165300,274299930,3780,3780,3780,3780,0
|
|
20250116,165200,274299930,3780,3780,3780,3780,0
|
|
20250116,165100,274299930,3780,3780,3780,3780,0
|
|
20250116,165000,274299930,3780,3780,3780,3780,0
|
|
20250116,164900,274299930,3780,3780,3780,3780,0
|
|
20250116,164800,274299930,3780,3780,3780,3780,0
|
|
20250116,164700,274299930,3780,3780,3780,3780,0
|
|
20250116,164600,274299930,3780,3780,3780,3780,0
|
|
20250116,164500,274299930,3780,3780,3780,3780,0
|
|
20250116,164400,274299930,3780,3780,3780,3780,0
|
|
20250116,164300,274299930,3780,3780,3780,3780,0
|
|
20250116,164200,274299930,3780,3780,3780,3780,0
|
|
20250116,164100,274299930,3780,3780,3780,3780,0
|
|
20250116,164000,274299930,3780,3780,3780,3780,0
|
|
20250116,163900,274299930,3780,3780,3780,3780,0
|
|
20250116,163800,274299930,3780,3780,3780,3780,0
|
|
20250116,163700,274299930,3780,3780,3780,3780,0
|
|
20250116,163600,274299930,3780,3780,3780,3780,240
|
|
20250116,163500,274299930,3780,3780,3780,3780,0
|
|
20250116,163400,274299930,3780,3780,3780,3780,0
|
|
20250116,163300,274299930,3780,3780,3780,3780,0
|
|
20250116,163200,274299930,3780,3780,3780,3780,0
|
|
20250116,163100,274299930,3780,3780,3780,3780,0
|
|
20250116,163000,274299930,3780,3780,3780,3780,0
|
|
20250116,162900,274299930,3780,3780,3780,3780,0
|
|
20250116,162800,274299930,3780,3780,3780,3780,0
|
|
20250116,162700,274299930,3780,3780,3780,3780,0
|
|
20250116,162600,274299930,3780,3780,3780,3780,0
|
|
20250116,162500,274299930,3780,3780,3780,3780,0
|
|
20250116,162400,274299930,3780,3780,3780,3780,0
|
|
20250116,162300,274299930,3780,3780,3780,3780,0
|
|
20250116,162200,274299930,3780,3780,3780,3780,0
|
|
20250116,162100,274299930,3780,3780,3780,3780,0
|
|
20250116,162000,274299930,3780,3780,3780,3780,0
|
|
20250116,161900,274299930,3780,3780,3780,3780,0
|
|
20250116,161800,274299930,3780,3780,3780,3780,0
|
|
20250116,161700,274299930,3780,3780,3780,3780,0
|
|
20250116,161600,274299930,3780,3780,3780,3780,0
|
|
20250116,161500,274299930,3780,3780,3780,3780,0
|
|
20250116,161400,274299930,3780,3780,3780,3780,0
|
|
20250116,161300,274299930,3780,3780,3780,3780,0
|
|
20250116,161200,274299930,3780,3780,3780,3780,0
|
|
20250116,161100,274299930,3780,3780,3780,3780,0
|
|
20250116,161000,274299930,3780,3780,3780,3780,0
|
|
20250116,160900,274299930,3780,3780,3780,3780,0
|
|
20250116,160800,274299930,3780,3780,3780,3780,0
|
|
20250116,160700,274299930,3780,3780,3780,3780,0
|
|
20250116,160600,274299930,3780,3780,3780,3780,240
|
|
20250116,160500,274299930,3780,3780,3780,3780,0
|
|
20250116,160400,274299930,3780,3780,3780,3780,0
|
|
20250116,160300,274299930,3780,3780,3780,3780,0
|
|
20250116,160200,274299930,3780,3780,3780,3780,0
|
|
20250116,160100,274299930,3780,3780,3780,3780,0
|
|
20250116,160000,274299930,3780,3780,3780,3780,0
|
|
20250116,155900,274299930,3780,3780,3780,3780,0
|
|
20250116,155800,274299930,3780,3780,3780,3780,0
|
|
20250116,155700,274299930,3780,3780,3780,3780,0
|
|
20250116,155600,274299930,3780,3780,3780,3780,0
|
|
20250116,155500,274299930,3780,3780,3780,3780,0
|
|
20250116,155400,274299930,3780,3780,3780,3780,0
|
|
20250116,155300,274299930,3780,3780,3780,3780,0
|
|
20250116,155200,274299930,3780,3780,3780,3780,0
|
|
20250116,155100,274299930,3780,3780,3780,3780,0
|
|
20250116,155000,274299930,3780,3780,3780,3780,0
|
|
20250116,154900,274299930,3780,3780,3780,3780,0
|
|
20250116,154800,274299930,3780,3780,3780,3780,0
|
|
20250116,154700,274299930,3780,3780,3780,3780,0
|
|
20250116,154600,274299930,3780,3780,3780,3780,0
|
|
20250116,154500,274299930,3780,3780,3780,3780,0
|
|
20250116,154400,274299930,3780,3780,3780,3780,0
|
|
20250116,154300,274299930,3780,3780,3780,3780,0
|
|
20250116,154200,274299930,3780,3780,3780,3780,0
|
|
20250116,154100,274299930,3780,3780,3780,3780,0
|
|
20250116,154000,274299930,3780,3780,3780,3780,0
|
|
20250116,153900,274299930,3780,3780,3780,3780,0
|
|
20250116,153800,274299930,3780,3780,3780,3780,0
|
|
20250116,153700,274299930,3780,3780,3780,3780,0
|
|
20250116,153600,274299930,3780,3780,3780,3780,240
|
|
20250116,153500,274299930,3780,3780,3780,3780,0
|
|
20250116,153400,274299930,3780,3780,3780,3780,0
|
|
20250116,153300,274299930,3780,3780,3780,3780,0
|
|
20250116,153200,274299930,3780,3780,3780,3780,0
|
|
20250116,153100,274299930,3780,3780,3780,3780,0
|
|
20250116,153000,274299930,3780,3780,3780,3780,240
|
|
20250116,152900,273392730,3780,3780,3780,3780,0
|
|
20250116,152800,273392730,3780,3780,3780,3780,0
|
|
20250116,152700,273392730,3780,3780,3780,3780,0
|
|
20250116,152600,273392730,3780,3780,3780,3780,0
|
|
20250116,152500,273392730,3780,3780,3780,3780,0
|
|
20250116,152400,273392730,3780,3780,3780,3780,0
|
|
20250116,152300,273392730,3780,3780,3780,3780,0
|
|
20250116,152200,273392730,3780,3780,3780,3780,0
|
|
20250116,152100,273392730,3780,3780,3780,3780,0
|
|
20250116,152000,273392730,3780,3780,3780,3780,0
|
|
20250116,151900,273392730,3780,3780,3780,3780,1
|
|
20250116,151800,273388950,3785,3775,3785,3775,38
|
|
20250116,151700,273245140,3775,3775,3775,3775,0
|
|
20250116,151600,273245140,3775,3775,3775,3775,0
|
|
20250116,151500,273245140,3775,3775,3775,3775,0
|
|
20250116,151400,273245140,3775,3775,3775,3775,0
|
|
20250116,151300,273245140,3775,3790,3790,3775,3
|
|
20250116,151200,273233800,3775,3775,3775,3775,1
|
|
20250116,151100,273230025,3770,3770,3770,3770,0
|
|
20250116,151000,273230025,3770,3770,3770,3770,0
|
|
20250116,150900,273230025,3770,3770,3770,3770,0
|
|
20250116,150800,273230025,3770,3775,3775,3770,550
|
|
20250116,150700,271154905,3795,3795,3795,3795,1
|
|
20250116,150600,271151110,3785,3785,3785,3785,0
|
|
20250116,150500,271151110,3785,3785,3785,3785,0
|
|
20250116,150400,271151110,3785,3785,3785,3785,231
|
|
20250116,150300,270276775,3785,3785,3785,3785,1
|
|
20250116,150200,270272990,3790,3790,3790,3790,0
|
|
20250116,150100,270272990,3790,3790,3790,3790,287
|
|
20250116,150000,269185260,3785,3785,3785,3785,68
|
|
20250116,145900,268927880,3790,3790,3790,3790,300
|
|
20250116,145800,267790880,3795,3795,3795,3795,0
|
|
20250116,145700,267790880,3795,3795,3795,3795,0
|
|
20250116,145600,267790880,3795,3795,3795,3795,0
|
|
20250116,145500,267790880,3795,3795,3795,3795,0
|
|
20250116,145400,267790880,3795,3795,3795,3795,0
|
|
20250116,145300,267790880,3795,3795,3795,3795,0
|
|
20250116,145200,267790880,3795,3795,3795,3795,894
|
|
20250116,145100,264398150,3780,3780,3780,3780,106
|
|
20250116,145000,263997470,3780,3800,3800,3780,926
|
|
20250116,144900,260494775,3790,3790,3790,3790,0
|
|
20250116,144800,260494775,3790,3790,3790,3790,0
|
|
20250116,144700,260494775,3790,3790,3790,3790,0
|
|
20250116,144600,260494775,3790,3790,3790,3790,0
|
|
20250116,144500,260494775,3790,3790,3790,3790,0
|
|
20250116,144400,260494775,3790,3790,3790,3790,0
|
|
20250116,144300,260494775,3790,3790,3790,3790,0
|
|
20250116,144200,260494775,3790,3790,3790,3790,0
|
|
20250116,144100,260494775,3790,3790,3790,3790,500
|
|
20250116,144000,258599775,3810,3805,3810,3805,900
|
|
20250116,143900,255172115,3810,3810,3810,3810,0
|
|
20250116,143800,255172115,3810,3810,3810,3810,0
|
|
20250116,143700,255172115,3810,3810,3810,3810,0
|
|
20250116,143600,255172115,3810,3810,3810,3810,0
|
|
20250116,143500,255172115,3810,3800,3810,3800,1000
|
|
20250116,143400,251364580,3800,3800,3800,3800,0
|
|
20250116,143300,251364580,3800,3800,3800,3800,0
|
|
20250116,143200,251364580,3800,3800,3800,3800,0
|
|
20250116,143100,251364580,3800,3800,3800,3800,0
|
|
20250116,143000,251364580,3800,3800,3800,3800,0
|
|
20250116,142900,251364580,3800,3800,3800,3800,100
|
|
20250116,142800,250984580,3800,3800,3800,3800,108
|
|
20250116,142700,250574180,3800,3790,3800,3790,579
|
|
20250116,142600,248374230,3790,3790,3790,3790,0
|
|
20250116,142500,248374230,3790,3790,3790,3790,32
|
|
20250116,142400,248252950,3785,3785,3785,3785,0
|
|
20250116,142300,248252950,3785,3785,3785,3785,0
|
|
20250116,142200,248252950,3785,3785,3785,3785,0
|
|
20250116,142100,248252950,3785,3785,3785,3785,0
|
|
20250116,142000,248252950,3785,3785,3785,3785,0
|
|
20250116,141900,248252950,3785,3790,3790,3785,251
|
|
20250116,141800,247302885,3790,3790,3790,3790,65
|
|
20250116,141700,247056535,3795,3795,3795,3795,0
|
|
20250116,141600,247056535,3795,3795,3795,3795,0
|
|
20250116,141500,247056535,3795,3795,3795,3795,0
|
|
20250116,141400,247056535,3795,3795,3795,3795,0
|
|
20250116,141300,247056535,3795,3795,3795,3795,0
|
|
20250116,141200,247056535,3795,3795,3795,3795,0
|
|
20250116,141100,247056535,3795,3795,3795,3795,0
|
|
20250116,141000,247056535,3795,3795,3795,3795,0
|
|
20250116,140900,247056535,3795,3795,3795,3795,0
|
|
20250116,140800,247056535,3795,3795,3795,3795,0
|
|
20250116,140700,247056535,3795,3795,3795,3795,0
|
|
20250116,140600,247056535,3795,3795,3795,3795,581
|
|
20250116,140500,244851640,3795,3795,3795,3795,0
|
|
20250116,140400,244851640,3795,3795,3795,3795,0
|
|
20250116,140300,244851640,3795,3795,3795,3795,0
|
|
20250116,140200,244851640,3795,3795,3795,3795,0
|
|
20250116,140100,244851640,3795,3795,3795,3795,1
|
|
20250116,140000,244847845,3795,3795,3795,3795,0
|
|
20250116,135900,244847845,3795,3795,3795,3795,0
|
|
20250116,135800,244847845,3795,3795,3795,3795,37
|
|
20250116,135700,244707430,3775,3775,3775,3775,19
|
|
20250116,135600,244635705,3780,3780,3780,3780,17
|
|
20250116,135500,244571445,3775,3775,3775,3775,0
|
|
20250116,135400,244571445,3775,3775,3775,3775,0
|
|
20250116,135300,244571445,3775,3775,3775,3775,0
|
|
20250116,135200,244571445,3775,3775,3775,3775,0
|
|
20250116,135100,244571445,3775,3775,3775,3775,150
|
|
20250116,135000,244005195,3780,3780,3780,3780,0
|
|
20250116,134900,244005195,3780,3780,3780,3780,0
|
|
20250116,134800,244005195,3780,3780,3780,3780,0
|
|
20250116,134700,244005195,3780,3780,3780,3780,0
|
|
20250116,134600,244005195,3780,3780,3780,3780,0
|
|
20250116,134500,244005195,3780,3780,3780,3780,0
|
|
20250116,134400,244005195,3780,3780,3780,3780,363
|
|
20250116,134300,242633055,3790,3790,3790,3790,1100
|
|
20250116,134200,238464055,3800,3800,3800,3800,0
|
|
20250116,134100,238464055,3800,3800,3800,3800,0
|
|
20250116,134000,238464055,3800,3800,3800,3800,0
|
|
20250116,133900,238464055,3800,3795,3800,3795,1097
|
|
20250116,133800,234295460,3795,3795,3795,3795,0
|
|
20250116,133700,234295460,3795,3795,3795,3795,0
|
|
20250116,133600,234295460,3795,3795,3795,3795,0
|
|
20250116,133500,234295460,3795,3795,3795,3795,0
|
|
20250116,133400,234295460,3795,3795,3795,3795,0
|
|
20250116,133300,234295460,3795,3795,3795,3795,56
|
|
20250116,133200,234082940,3795,3795,3795,3795,0
|
|
20250116,133100,234082940,3795,3795,3795,3795,0
|
|
20250116,133000,234082940,3795,3795,3795,3795,0
|
|
20250116,132900,234082940,3795,3795,3795,3795,0
|
|
20250116,132800,234082940,3795,3795,3795,3795,220
|
|
20250116,132700,233248040,3795,3795,3795,3795,300
|
|
20250116,132600,232109540,3795,3795,3795,3795,35
|
|
20250116,132500,231976715,3795,3795,3795,3795,0
|
|
20250116,132400,231976715,3795,3795,3795,3795,3000
|
|
20250116,132300,220591715,3795,3800,3800,3795,19
|
|
20250116,132200,220519525,3810,3810,3810,3810,300
|
|
20250116,132100,219376525,3805,3805,3805,3805,0
|
|
20250116,132000,219376525,3805,3805,3805,3805,0
|
|
20250116,131900,219376525,3805,3805,3805,3805,0
|
|
20250116,131800,219376525,3805,3805,3805,3805,0
|
|
20250116,131700,219376525,3805,3805,3805,3805,0
|
|
20250116,131600,219376525,3805,3805,3805,3805,1
|
|
20250116,131500,219372720,3810,3810,3810,3810,1
|
|
20250116,131400,219368910,3805,3805,3805,3805,0
|
|
20250116,131300,219368910,3805,3805,3805,3805,0
|
|
20250116,131200,219368910,3805,3805,3805,3805,21
|
|
20250116,131100,219289005,3805,3805,3805,3805,0
|
|
20250116,131000,219289005,3805,3805,3805,3805,0
|
|
20250116,130900,219289005,3805,3805,3805,3805,968
|
|
20250116,130800,215605765,3805,3805,3805,3805,99
|
|
20250116,130700,215229070,3805,3795,3805,3795,586
|
|
20250116,130600,213002145,3790,3790,3790,3790,0
|
|
20250116,130500,213002145,3790,3790,3790,3790,0
|
|
20250116,130400,213002145,3790,3785,3790,3785,484
|
|
20250116,130300,211168890,3785,3785,3785,3785,0
|
|
20250116,130200,211168890,3785,3785,3785,3785,43
|
|
20250116,130100,211006135,3785,3780,3785,3780,474
|
|
20250116,130000,209213065,3780,3780,3780,3780,0
|
|
20250116,125900,209213065,3780,3780,3780,3780,0
|
|
20250116,125800,209213065,3780,3780,3780,3780,0
|
|
20250116,125700,209213065,3780,3780,3780,3780,0
|
|
20250116,125600,209213065,3780,3780,3780,3780,0
|
|
20250116,125500,209213065,3780,3780,3780,3780,0
|
|
20250116,125400,209213065,3780,3780,3780,3780,0
|
|
20250116,125300,209213065,3780,3780,3780,3780,0
|
|
20250116,125200,209213065,3780,3780,3780,3780,0
|
|
20250116,125100,209213065,3780,3780,3780,3780,0
|
|
20250116,125000,209213065,3780,3770,3780,3770,109
|
|
20250116,124900,208802125,3780,3780,3780,3780,2
|
|
20250116,124800,208794565,3790,3790,3790,3790,2
|
|
20250116,124700,208786985,3790,3790,3790,3790,10
|
|
20250116,124600,208749085,3790,3790,3790,3790,0
|
|
20250116,124500,208749085,3790,3790,3790,3790,0
|
|
20250116,124400,208749085,3790,3790,3790,3790,0
|
|
20250116,124300,208749085,3790,3790,3790,3790,0
|
|
20250116,124200,208749085,3790,3790,3790,3790,0
|
|
20250116,124100,208749085,3790,3790,3790,3790,0
|
|
20250116,124000,208749085,3790,3790,3790,3790,0
|
|
20250116,123900,208749085,3790,3790,3790,3790,0
|
|
20250116,123800,208749085,3790,3790,3790,3790,0
|
|
20250116,123700,208749085,3790,3790,3790,3790,0
|
|
20250116,123600,208749085,3790,3790,3790,3790,0
|
|
20250116,123500,208749085,3790,3790,3790,3790,3
|
|
20250116,123400,208737715,3795,3795,3795,3795,0
|
|
20250116,123300,208737715,3795,3785,3795,3785,421
|
|
20250116,123200,207142680,3785,3785,3785,3785,0
|
|
20250116,123100,207142680,3785,3785,3785,3785,0
|
|
20250116,123000,207142680,3785,3785,3785,3785,23
|
|
20250116,122900,207055625,3785,3785,3785,3785,0
|
|
20250116,122800,207055625,3785,3785,3785,3785,200
|
|
20250116,122700,206298625,3755,3760,3760,3755,1149
|
|
20250116,122600,201982090,3790,3780,3790,3780,1032
|
|
20250116,122500,198076305,3755,3760,3780,3750,1375
|
|
20250116,122400,192910465,3785,3785,3785,3755,3001
|
|
20250116,122300,181580505,3795,3795,3795,3795,10
|
|
20250116,122200,181542555,3780,3780,3780,3780,0
|
|
20250116,122100,181542555,3780,3780,3780,3780,0
|
|
20250116,122000,181542555,3780,3780,3780,3780,214
|
|
20250116,121900,180733635,3780,3785,3785,3780,2000
|
|
20250116,121800,173172880,3785,3785,3785,3785,0
|
|
20250116,121700,173172880,3785,3785,3785,3785,0
|
|
20250116,121600,173172880,3785,3785,3785,3785,0
|
|
20250116,121500,173172880,3785,3785,3785,3785,0
|
|
20250116,121400,173172880,3785,3785,3785,3785,0
|
|
20250116,121300,173172880,3785,3785,3785,3785,237
|
|
20250116,121200,172275835,3785,3785,3785,3785,434
|
|
20250116,121100,170633145,3795,3795,3795,3795,0
|
|
20250116,121000,170633145,3795,3795,3795,3795,0
|
|
20250116,120900,170633145,3795,3795,3795,3795,3
|
|
20250116,120800,170621760,3800,3800,3800,3800,0
|
|
20250116,120700,170621760,3800,3800,3800,3800,0
|
|
20250116,120600,170621760,3800,3800,3800,3800,0
|
|
20250116,120500,170621760,3800,3800,3800,3800,0
|
|
20250116,120400,170621760,3800,3800,3800,3800,0
|
|
20250116,120300,170621760,3800,3800,3800,3800,0
|
|
20250116,120200,170621760,3800,3800,3800,3800,0
|
|
20250116,120100,170621760,3800,3800,3800,3800,0
|
|
20250116,120000,170621760,3800,3800,3800,3800,0
|
|
20250116,115900,170621760,3800,3800,3800,3800,0
|
|
20250116,115800,170621760,3800,3800,3800,3800,0
|
|
20250116,115700,170621760,3800,3800,3800,3800,0
|
|
20250116,115600,170621760,3800,3800,3800,3800,0
|
|
20250116,115500,170621760,3800,3800,3800,3800,0
|
|
20250116,115400,170621760,3800,3800,3800,3800,0
|
|
20250116,115300,170621760,3800,3800,3800,3800,0
|
|
20250116,115200,170621760,3800,3800,3800,3800,8
|
|
20250116,115100,170591360,3785,3785,3785,3785,0
|
|
20250116,115000,170591360,3785,3785,3785,3785,0
|
|
20250116,114900,170591360,3785,3785,3785,3785,0
|
|
20250116,114800,170591360,3785,3785,3785,3785,0
|
|
20250116,114700,170591360,3785,3785,3785,3785,0
|
|
20250116,114600,170591360,3785,3785,3785,3785,0
|
|
20250116,114500,170591360,3785,3785,3785,3785,0
|
|
20250116,114400,170591360,3785,3785,3785,3785,0
|
|
20250116,114300,170591360,3785,3785,3785,3785,0
|
|
20250116,114200,170591360,3785,3785,3785,3785,0
|
|
20250116,114100,170591360,3785,3785,3785,3785,0
|
|
20250116,114000,170591360,3785,3785,3785,3785,10
|
|
20250116,113900,170553510,3785,3785,3785,3785,20
|
|
20250116,113800,170477810,3785,3785,3785,3785,30
|
|
20250116,113700,170364260,3780,3780,3780,3780,0
|
|
20250116,113600,170364260,3780,3780,3780,3780,20
|
|
20250116,113500,170288660,3780,3795,3795,3780,1625
|
|
20250116,113400,164142760,3800,3800,3800,3800,0
|
|
20250116,113300,164142760,3800,3800,3800,3800,0
|
|
20250116,113200,164142760,3800,3800,3800,3800,0
|
|
20250116,113100,164142760,3800,3800,3800,3800,0
|
|
20250116,113000,164142760,3800,3800,3800,3800,0
|
|
20250116,112900,164142760,3800,3800,3800,3800,0
|
|
20250116,112800,164142760,3800,3800,3800,3800,1
|
|
20250116,112700,164138960,3800,3800,3800,3800,136
|
|
20250116,112600,163622160,3800,3800,3800,3800,1
|
|
20250116,112500,163618360,3800,3800,3800,3800,0
|
|
20250116,112400,163618360,3800,3800,3800,3800,0
|
|
20250116,112300,163618360,3800,3800,3800,3800,0
|
|
20250116,112200,163618360,3800,3800,3800,3800,0
|
|
20250116,112100,163618360,3800,3800,3800,3800,0
|
|
20250116,112000,163618360,3800,3800,3800,3800,0
|
|
20250116,111900,163618360,3800,3800,3800,3800,1
|
|
20250116,111800,163614560,3800,3800,3800,3800,0
|
|
20250116,111700,163614560,3800,3800,3800,3800,2
|
|
20250116,111600,163606960,3800,3800,3800,3800,220
|
|
20250116,111500,162770960,3800,3800,3800,3800,176
|
|
20250116,111400,162102160,3800,3800,3800,3800,236
|
|
20250116,111300,161205360,3800,3800,3800,3795,8
|
|
20250116,111200,161174965,3790,3790,3790,3790,0
|
|
20250116,111100,161174965,3790,3790,3790,3790,0
|
|
20250116,111000,161174965,3790,3795,3795,3790,3292
|
|
20250116,110900,148695420,3805,3805,3805,3805,0
|
|
20250116,110800,148695420,3805,3805,3805,3805,0
|
|
20250116,110700,148695420,3805,3805,3805,3805,26
|
|
20250116,110600,148596490,3800,3800,3800,3800,0
|
|
20250116,110500,148596490,3800,3800,3800,3800,0
|
|
20250116,110400,148596490,3800,3800,3800,3800,0
|
|
20250116,110300,148596490,3800,3800,3800,3800,0
|
|
20250116,110200,148596490,3800,3800,3800,3800,0
|
|
20250116,110100,148596490,3800,3800,3800,3800,0
|
|
20250116,110000,148596490,3800,3800,3800,3800,0
|
|
20250116,105900,148596490,3800,3800,3800,3800,0
|
|
20250116,105800,148596490,3800,3800,3800,3800,1
|
|
20250116,105700,148592690,3800,3800,3800,3800,0
|
|
20250116,105600,148592690,3800,3800,3800,3800,559
|
|
20250116,105500,146468490,3805,3805,3805,3805,0
|
|
20250116,105400,146468490,3805,3805,3805,3805,0
|
|
20250116,105300,146468490,3805,3805,3805,3805,4
|
|
20250116,105200,146453270,3805,3805,3805,3805,0
|
|
20250116,105100,146453270,3805,3805,3805,3805,0
|
|
20250116,105000,146453270,3805,3805,3805,3805,0
|
|
20250116,104900,146453270,3805,3805,3805,3805,5
|
|
20250116,104800,146434245,3800,3800,3800,3800,1
|
|
20250116,104700,146430445,3810,3810,3810,3810,0
|
|
20250116,104600,146430445,3810,3810,3810,3810,0
|
|
20250116,104500,146430445,3810,3810,3810,3810,0
|
|
20250116,104400,146430445,3810,3810,3810,3810,0
|
|
20250116,104300,146430445,3810,3810,3810,3810,0
|
|
20250116,104200,146430445,3810,3810,3810,3810,0
|
|
20250116,104100,146430445,3810,3810,3810,3810,0
|
|
20250116,104000,146430445,3810,3810,3810,3810,0
|
|
20250116,103900,146430445,3810,3810,3810,3810,0
|
|
20250116,103800,146430445,3810,3810,3810,3810,0
|
|
20250116,103700,146430445,3810,3810,3810,3810,0
|
|
20250116,103600,146430445,3810,3810,3810,3810,0
|
|
20250116,103500,146430445,3810,3810,3810,3810,0
|
|
20250116,103400,146430445,3810,3810,3810,3810,0
|
|
20250116,103300,146430445,3810,3810,3810,3810,0
|
|
20250116,103200,146430445,3810,3800,3810,3800,454
|
|
20250116,103100,144703395,3800,3800,3800,3800,0
|
|
20250116,103000,144703395,3800,3810,3810,3800,652
|
|
20250116,102900,142225785,3820,3820,3820,3820,0
|
|
20250116,102800,142225785,3820,3820,3820,3820,0
|
|
20250116,102700,142225785,3820,3820,3820,3820,0
|
|
20250116,102600,142225785,3820,3820,3820,3820,0
|
|
20250116,102500,142225785,3820,3820,3820,3820,0
|
|
20250116,102400,142225785,3820,3820,3820,3820,3
|
|
20250116,102300,142214325,3820,3820,3820,3820,0
|
|
20250116,102200,142214325,3820,3820,3820,3810,17
|
|
20250116,102100,142149395,3810,3810,3810,3810,187
|
|
20250116,102000,141436925,3810,3810,3810,3810,0
|
|
20250116,101900,141436925,3810,3810,3810,3810,0
|
|
20250116,101800,141436925,3810,3810,3810,3810,0
|
|
20250116,101700,141436925,3810,3810,3810,3810,0
|
|
20250116,101600,141436925,3810,3810,3810,3810,286
|
|
20250116,101500,140347265,3810,3805,3810,3800,463
|
|
20250116,101400,138586060,3810,3810,3810,3810,0
|
|
20250116,101300,138586060,3810,3810,3810,3810,791
|
|
20250116,101200,135572350,3810,3810,3810,3810,0
|
|
20250116,101100,135572350,3810,3810,3810,3810,0
|
|
20250116,101000,135572350,3810,3820,3820,3810,1305
|
|
20250116,100900,130594780,3820,3820,3820,3820,100
|
|
20250116,100800,130212780,3820,3820,3820,3820,0
|
|
20250116,100700,130212780,3820,3820,3820,3820,0
|
|
20250116,100600,130212780,3820,3820,3820,3820,0
|
|
20250116,100500,130212780,3820,3820,3820,3820,0
|
|
20250116,100400,130212780,3820,3820,3820,3820,53
|
|
20250116,100300,130010320,3820,3820,3820,3820,0
|
|
20250116,100200,130010320,3820,3820,3820,3820,0
|
|
20250116,100100,130010320,3820,3820,3820,3820,193
|
|
20250116,100000,129273060,3830,3830,3830,3830,0
|
|
20250116,095900,129273060,3830,3830,3830,3830,0
|
|
20250116,095800,129273060,3830,3830,3830,3830,3
|
|
20250116,095700,129261570,3830,3830,3830,3830,0
|
|
20250116,095600,129261570,3830,3830,3830,3830,0
|
|
20250116,095500,129261570,3830,3825,3830,3825,92
|
|
20250116,095400,128909360,3820,3835,3835,3820,784
|
|
20250116,095300,125912085,3845,3845,3845,3845,0
|
|
20250116,095200,125912085,3845,3845,3845,3845,0
|
|
20250116,095100,125912085,3845,3845,3845,3845,0
|
|
20250116,095000,125912085,3845,3850,3850,3845,181
|
|
20250116,094900,125215240,3850,3840,3850,3840,100
|
|
20250116,094800,124830270,3840,3840,3840,3840,260
|
|
20250116,094700,123831870,3840,3840,3840,3840,0
|
|
20250116,094600,123831870,3840,3840,3840,3840,0
|
|
20250116,094500,123831870,3840,3840,3845,3840,533
|
|
20250116,094400,121784895,3835,3830,3835,3825,528
|
|
20250116,094300,119762435,3830,3825,3830,3825,476
|
|
20250116,094200,117939535,3825,3825,3825,3825,1
|
|
20250116,094100,117935710,3825,3825,3825,3825,3
|
|
20250116,094000,117924235,3815,3815,3815,3815,0
|
|
20250116,093900,117924235,3815,3815,3815,3815,70
|
|
20250116,093800,117657185,3815,3815,3815,3815,0
|
|
20250116,093700,117657185,3815,3825,3825,3815,53
|
|
20250116,093600,117454900,3830,3830,3830,3830,50
|
|
20250116,093500,117263400,3830,3835,3835,3830,517
|
|
20250116,093400,115283255,3825,3825,3825,3825,0
|
|
20250116,093300,115283255,3825,3825,3825,3825,0
|
|
20250116,093200,115283255,3825,3825,3825,3825,56
|
|
20250116,093100,115069055,3825,3840,3840,3825,584
|
|
20250116,093000,112826810,3840,3830,3840,3830,1556
|
|
20250116,092900,106863525,3830,3830,3830,3830,1000
|
|
20250116,092800,103033525,3830,3825,3830,3820,359
|
|
20250116,092700,101659270,3825,3820,3825,3820,178
|
|
20250116,092600,100978670,3805,3805,3805,3805,0
|
|
20250116,092500,100978670,3805,3815,3815,3805,1000
|
|
20250116,092400,97173515,3820,3825,3825,3820,26
|
|
20250116,092300,97074115,3830,3830,3830,3830,152
|
|
20250116,092200,96491955,3835,3835,3835,3835,0
|
|
20250116,092100,96491955,3835,3835,3835,3835,0
|
|
20250116,092000,96491955,3835,3835,3835,3830,127
|
|
20250116,091900,96005400,3830,3830,3830,3830,0
|
|
20250116,091800,96005400,3830,3830,3835,3830,315
|
|
20250116,091700,94797950,3835,3850,3850,3835,939
|
|
20250116,091600,91185055,3870,3860,3870,3860,484
|
|
20250116,091500,89313970,3855,3810,3855,3810,7762
|
|
20250116,091400,59518250,3810,3815,3815,3810,158
|
|
20250116,091300,58916265,3820,3820,3820,3820,250
|
|
20250116,091200,57961265,3815,3815,3815,3815,322
|
|
20250116,091100,56732835,3815,3820,3820,3815,280
|
|
20250116,091000,55663635,3815,3830,3830,3815,1210
|
|
20250116,090900,51035535,3830,3835,3835,3830,463
|
|
20250116,090800,49261680,3835,3825,3835,3820,1159
|
|
20250116,090700,44824270,3820,3815,3825,3810,3922
|
|
20250116,090600,29860355,3810,3800,3815,3800,2744
|
|
20250116,090500,19413270,3800,3790,3800,3790,145
|
|
20250116,090400,18862320,3790,3820,3820,3790,803
|
|
20250116,090300,15807750,3820,3810,3820,3810,186
|
|
20250116,090200,15098655,3810,3785,3810,3785,1598
|
|
20250116,090100,9026900,3780,3745,3780,3745,1603
|
|
20250116,090000,3018470,3745,3745,3745,3745,806
|