580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183700,250682630,3815,3815,3815,3815,548
|
|
20250117,183600,250682630,3815,3815,3815,3815,0
|
|
20250117,183500,250682630,3815,3815,3815,3815,0
|
|
20250117,183400,250682630,3815,3815,3815,3815,0
|
|
20250117,183300,250682630,3815,3815,3815,3815,0
|
|
20250117,183200,250682630,3815,3815,3815,3815,0
|
|
20250117,183100,250682630,3815,3815,3815,3815,0
|
|
20250117,183000,250682630,3815,3815,3815,3815,0
|
|
20250117,182900,250682630,3815,3815,3815,3815,0
|
|
20250117,182800,250682630,3815,3815,3815,3815,0
|
|
20250117,182700,250682630,3815,3815,3815,3815,0
|
|
20250117,182600,250682630,3815,3815,3815,3815,0
|
|
20250117,182500,250682630,3815,3815,3815,3815,0
|
|
20250117,182400,250682630,3815,3815,3815,3815,0
|
|
20250117,182300,250682630,3815,3815,3815,3815,0
|
|
20250117,182200,250682630,3815,3815,3815,3815,0
|
|
20250117,182100,250682630,3815,3815,3815,3815,0
|
|
20250117,182000,250682630,3815,3815,3815,3815,0
|
|
20250117,181900,250682630,3815,3815,3815,3815,0
|
|
20250117,181800,250682630,3815,3815,3815,3815,0
|
|
20250117,181700,250682630,3815,3815,3815,3815,0
|
|
20250117,181600,250682630,3815,3815,3815,3815,0
|
|
20250117,181500,250682630,3815,3815,3815,3815,0
|
|
20250117,181400,250682630,3815,3815,3815,3815,0
|
|
20250117,181300,250682630,3815,3815,3815,3815,0
|
|
20250117,181200,250682630,3815,3815,3815,3815,0
|
|
20250117,181100,250682630,3815,3815,3815,3815,0
|
|
20250117,181000,250682630,3815,3815,3815,3815,0
|
|
20250117,180900,250682630,3815,3815,3815,3815,0
|
|
20250117,180800,250682630,3815,3815,3815,3815,0
|
|
20250117,180700,250682630,3815,3815,3815,3815,548
|
|
20250117,180600,250682630,3815,3815,3815,3815,0
|
|
20250117,180500,250682630,3815,3815,3815,3815,0
|
|
20250117,180400,250682630,3815,3815,3815,3815,0
|
|
20250117,180300,250682630,3815,3815,3815,3815,0
|
|
20250117,180200,250682630,3815,3815,3815,3815,0
|
|
20250117,180100,250682630,3815,3815,3815,3815,0
|
|
20250117,180000,250682630,3815,3815,3815,3815,0
|
|
20250117,175900,250682630,3815,3815,3815,3815,0
|
|
20250117,175800,250682630,3815,3815,3815,3815,0
|
|
20250117,175700,250682630,3815,3815,3815,3815,0
|
|
20250117,175600,250682630,3815,3815,3815,3815,0
|
|
20250117,175500,250682630,3815,3815,3815,3815,0
|
|
20250117,175400,250682630,3815,3815,3815,3815,0
|
|
20250117,175300,250682630,3815,3815,3815,3815,0
|
|
20250117,175200,250682630,3815,3815,3815,3815,0
|
|
20250117,175100,250682630,3815,3815,3815,3815,0
|
|
20250117,175000,250682630,3815,3815,3815,3815,0
|
|
20250117,174900,250682630,3815,3815,3815,3815,0
|
|
20250117,174800,250682630,3815,3815,3815,3815,0
|
|
20250117,174700,250682630,3815,3815,3815,3815,0
|
|
20250117,174600,250682630,3815,3815,3815,3815,0
|
|
20250117,174500,250682630,3815,3815,3815,3815,0
|
|
20250117,174400,250682630,3815,3815,3815,3815,0
|
|
20250117,174300,250682630,3815,3815,3815,3815,0
|
|
20250117,174200,250682630,3815,3815,3815,3815,0
|
|
20250117,174100,250682630,3815,3815,3815,3815,0
|
|
20250117,174000,250682630,3815,3815,3815,3815,0
|
|
20250117,173900,250682630,3815,3815,3815,3815,0
|
|
20250117,173800,250682630,3815,3815,3815,3815,0
|
|
20250117,173700,250682630,3815,3815,3815,3815,548
|
|
20250117,173600,250682630,3815,3815,3815,3815,0
|
|
20250117,173500,250682630,3815,3815,3815,3815,0
|
|
20250117,173400,250682630,3815,3815,3815,3815,0
|
|
20250117,173300,250682630,3815,3815,3815,3815,0
|
|
20250117,173200,250682630,3815,3815,3815,3815,0
|
|
20250117,173100,250682630,3815,3815,3815,3815,0
|
|
20250117,173000,250682630,3815,3815,3815,3815,0
|
|
20250117,172900,250682630,3815,3815,3815,3815,0
|
|
20250117,172800,250682630,3815,3815,3815,3815,0
|
|
20250117,172700,250682630,3815,3815,3815,3815,0
|
|
20250117,172600,250682630,3815,3815,3815,3815,0
|
|
20250117,172500,250682630,3815,3815,3815,3815,0
|
|
20250117,172400,250682630,3815,3815,3815,3815,0
|
|
20250117,172300,250682630,3815,3815,3815,3815,0
|
|
20250117,172200,250682630,3815,3815,3815,3815,0
|
|
20250117,172100,250682630,3815,3815,3815,3815,0
|
|
20250117,172000,250682630,3815,3815,3815,3815,0
|
|
20250117,171900,250682630,3815,3815,3815,3815,0
|
|
20250117,171800,250682630,3815,3815,3815,3815,0
|
|
20250117,171700,250682630,3815,3815,3815,3815,0
|
|
20250117,171600,250682630,3815,3815,3815,3815,0
|
|
20250117,171500,250682630,3815,3815,3815,3815,0
|
|
20250117,171400,250682630,3815,3815,3815,3815,0
|
|
20250117,171300,250682630,3815,3815,3815,3815,0
|
|
20250117,171200,250682630,3815,3815,3815,3815,0
|
|
20250117,171100,250682630,3815,3815,3815,3815,0
|
|
20250117,171000,250682630,3815,3815,3815,3815,0
|
|
20250117,170900,250682630,3815,3815,3815,3815,0
|
|
20250117,170800,250682630,3815,3815,3815,3815,0
|
|
20250117,170700,250682630,3815,3815,3815,3815,548
|
|
20250117,170600,250682630,3815,3815,3815,3815,0
|
|
20250117,170500,250682630,3815,3815,3815,3815,0
|
|
20250117,170400,250682630,3815,3815,3815,3815,0
|
|
20250117,170300,250682630,3815,3815,3815,3815,0
|
|
20250117,170200,250682630,3815,3815,3815,3815,0
|
|
20250117,170100,250682630,3815,3815,3815,3815,0
|
|
20250117,170000,250682630,3815,3815,3815,3815,0
|
|
20250117,165900,250682630,3815,3815,3815,3815,0
|
|
20250117,165800,250682630,3815,3815,3815,3815,0
|
|
20250117,165700,250682630,3815,3815,3815,3815,0
|
|
20250117,165600,250682630,3815,3815,3815,3815,0
|
|
20250117,165500,250682630,3815,3815,3815,3815,0
|
|
20250117,165400,250682630,3815,3815,3815,3815,0
|
|
20250117,165300,250682630,3815,3815,3815,3815,0
|
|
20250117,165200,250682630,3815,3815,3815,3815,0
|
|
20250117,165100,250682630,3815,3815,3815,3815,0
|
|
20250117,165000,250682630,3815,3815,3815,3815,0
|
|
20250117,164900,250682630,3815,3815,3815,3815,0
|
|
20250117,164800,250682630,3815,3815,3815,3815,0
|
|
20250117,164700,250682630,3815,3815,3815,3815,0
|
|
20250117,164600,250682630,3815,3815,3815,3815,0
|
|
20250117,164500,250682630,3815,3815,3815,3815,0
|
|
20250117,164400,250682630,3815,3815,3815,3815,0
|
|
20250117,164300,250682630,3815,3815,3815,3815,0
|
|
20250117,164200,250682630,3815,3815,3815,3815,0
|
|
20250117,164100,250682630,3815,3815,3815,3815,0
|
|
20250117,164000,250682630,3815,3815,3815,3815,0
|
|
20250117,163900,250682630,3815,3815,3815,3815,0
|
|
20250117,163800,250682630,3815,3815,3815,3815,0
|
|
20250117,163700,250682630,3815,3815,3815,3815,548
|
|
20250117,163600,250682630,3815,3815,3815,3815,0
|
|
20250117,163500,250682630,3815,3815,3815,3815,0
|
|
20250117,163400,250682630,3815,3815,3815,3815,0
|
|
20250117,163300,250682630,3815,3815,3815,3815,0
|
|
20250117,163200,250682630,3815,3815,3815,3815,0
|
|
20250117,163100,250682630,3815,3815,3815,3815,0
|
|
20250117,163000,250682630,3815,3815,3815,3815,0
|
|
20250117,162900,250682630,3815,3815,3815,3815,0
|
|
20250117,162800,250682630,3815,3815,3815,3815,0
|
|
20250117,162700,250682630,3815,3815,3815,3815,0
|
|
20250117,162600,250682630,3815,3815,3815,3815,0
|
|
20250117,162500,250682630,3815,3815,3815,3815,0
|
|
20250117,162400,250682630,3815,3815,3815,3815,0
|
|
20250117,162300,250682630,3815,3815,3815,3815,0
|
|
20250117,162200,250682630,3815,3815,3815,3815,0
|
|
20250117,162100,250682630,3815,3815,3815,3815,0
|
|
20250117,162000,250682630,3815,3815,3815,3815,0
|
|
20250117,161900,250682630,3815,3815,3815,3815,0
|
|
20250117,161800,250682630,3815,3815,3815,3815,0
|
|
20250117,161700,250682630,3815,3815,3815,3815,0
|
|
20250117,161600,250682630,3815,3815,3815,3815,0
|
|
20250117,161500,250682630,3815,3815,3815,3815,0
|
|
20250117,161400,250682630,3815,3815,3815,3815,0
|
|
20250117,161300,250682630,3815,3815,3815,3815,0
|
|
20250117,161200,250682630,3815,3815,3815,3815,0
|
|
20250117,161100,250682630,3815,3815,3815,3815,0
|
|
20250117,161000,250682630,3815,3815,3815,3815,0
|
|
20250117,160900,250682630,3815,3815,3815,3815,0
|
|
20250117,160800,250682630,3815,3815,3815,3815,0
|
|
20250117,160700,250682630,3815,3815,3815,3815,548
|
|
20250117,160600,250682630,3815,3815,3815,3815,0
|
|
20250117,160500,250682630,3815,3815,3815,3815,0
|
|
20250117,160400,250682630,3815,3815,3815,3815,0
|
|
20250117,160300,250682630,3815,3815,3815,3815,0
|
|
20250117,160200,250682630,3815,3815,3815,3815,0
|
|
20250117,160100,250682630,3815,3815,3815,3815,0
|
|
20250117,160000,250682630,3815,3815,3815,3815,0
|
|
20250117,155900,250682630,3815,3815,3815,3815,0
|
|
20250117,155800,250682630,3815,3815,3815,3815,0
|
|
20250117,155700,250682630,3815,3815,3815,3815,0
|
|
20250117,155600,250682630,3815,3815,3815,3815,0
|
|
20250117,155500,250682630,3815,3815,3815,3815,0
|
|
20250117,155400,250682630,3815,3815,3815,3815,0
|
|
20250117,155300,250682630,3815,3815,3815,3815,0
|
|
20250117,155200,250682630,3815,3815,3815,3815,0
|
|
20250117,155100,250682630,3815,3815,3815,3815,0
|
|
20250117,155000,250682630,3815,3815,3815,3815,0
|
|
20250117,154900,250682630,3815,3815,3815,3815,0
|
|
20250117,154800,250682630,3815,3815,3815,3815,0
|
|
20250117,154700,250682630,3815,3815,3815,3815,0
|
|
20250117,154600,250682630,3815,3815,3815,3815,0
|
|
20250117,154500,250682630,3815,3815,3815,3815,0
|
|
20250117,154400,250682630,3815,3815,3815,3815,0
|
|
20250117,154300,250682630,3815,3815,3815,3815,0
|
|
20250117,154200,250682630,3815,3815,3815,3815,0
|
|
20250117,154100,250682630,3815,3815,3815,3815,0
|
|
20250117,154000,250682630,3815,3815,3815,3815,0
|
|
20250117,153900,250682630,3815,3815,3815,3815,0
|
|
20250117,153800,250682630,3815,3815,3815,3815,0
|
|
20250117,153700,250682630,3815,3815,3815,3815,548
|
|
20250117,153600,250682630,3815,3815,3815,3815,0
|
|
20250117,153500,250682630,3815,3815,3815,3815,0
|
|
20250117,153400,250682630,3815,3815,3815,3815,0
|
|
20250117,153300,250682630,3815,3815,3815,3815,0
|
|
20250117,153200,250682630,3815,3815,3815,3815,0
|
|
20250117,153100,250682630,3815,3815,3815,3815,0
|
|
20250117,153000,250682630,3815,3815,3815,3815,548
|
|
20250117,152900,248592010,3815,3815,3815,3815,0
|
|
20250117,152800,248592010,3815,3815,3815,3815,0
|
|
20250117,152700,248592010,3815,3815,3815,3815,0
|
|
20250117,152600,248592010,3815,3815,3815,3815,0
|
|
20250117,152500,248592010,3815,3815,3815,3815,0
|
|
20250117,152400,248592010,3815,3815,3815,3815,0
|
|
20250117,152300,248592010,3815,3815,3815,3815,0
|
|
20250117,152200,248592010,3815,3815,3815,3815,0
|
|
20250117,152100,248592010,3815,3815,3815,3815,0
|
|
20250117,152000,248592010,3815,3815,3815,3815,0
|
|
20250117,151900,248592010,3815,3820,3820,3815,1210
|
|
20250117,151800,243975835,3815,3815,3815,3815,0
|
|
20250117,151700,243975835,3815,3830,3830,3815,559
|
|
20250117,151600,241836295,3835,3835,3835,3835,0
|
|
20250117,151500,241836295,3835,3845,3845,3835,40
|
|
20250117,151400,241682835,3835,3835,3835,3835,0
|
|
20250117,151300,241682835,3835,3835,3835,3835,569
|
|
20250117,151200,239500720,3835,3835,3835,3835,370
|
|
20250117,151100,238081770,3835,3835,3835,3835,0
|
|
20250117,151000,238081770,3835,3840,3840,3835,150
|
|
20250117,150900,237506515,3840,3845,3845,3840,189
|
|
20250117,150800,236779990,3845,3845,3845,3845,0
|
|
20250117,150700,236779990,3845,3840,3845,3840,247
|
|
20250117,150600,235831380,3840,3840,3840,3840,34
|
|
20250117,150500,235700820,3840,3840,3840,3840,33
|
|
20250117,150400,235574100,3835,3845,3845,3835,83
|
|
20250117,150300,235255535,3845,3845,3845,3845,0
|
|
20250117,150200,235255535,3845,3845,3845,3845,0
|
|
20250117,150100,235255535,3845,3845,3845,3845,0
|
|
20250117,150000,235255535,3845,3845,3845,3845,0
|
|
20250117,145900,235255535,3845,3845,3845,3845,1
|
|
20250117,145800,235251690,3850,3850,3850,3850,0
|
|
20250117,145700,235251690,3850,3850,3850,3850,0
|
|
20250117,145600,235251690,3850,3850,3850,3850,0
|
|
20250117,145500,235251690,3850,3840,3850,3840,487
|
|
20250117,145400,233376890,3825,3825,3825,3825,0
|
|
20250117,145300,233376890,3825,3825,3825,3825,0
|
|
20250117,145200,233376890,3825,3825,3825,3825,600
|
|
20250117,145100,231081890,3825,3825,3825,3825,0
|
|
20250117,145000,231081890,3825,3825,3825,3825,785
|
|
20250117,144900,228079265,3825,3825,3825,3825,0
|
|
20250117,144800,228079265,3825,3825,3825,3825,0
|
|
20250117,144700,228079265,3825,3825,3825,3825,0
|
|
20250117,144600,228079265,3825,3820,3825,3820,254
|
|
20250117,144500,227108865,3820,3820,3820,3820,0
|
|
20250117,144400,227108865,3820,3820,3820,3820,3
|
|
20250117,144300,227097405,3810,3810,3810,3810,0
|
|
20250117,144200,227097405,3810,3810,3810,3810,0
|
|
20250117,144100,227097405,3810,3810,3810,3810,0
|
|
20250117,144000,227097405,3810,3810,3810,3810,88
|
|
20250117,143900,226762125,3820,3820,3820,3820,0
|
|
20250117,143800,226762125,3820,3820,3820,3820,0
|
|
20250117,143700,226762125,3820,3820,3820,3820,277
|
|
20250117,143600,225703985,3820,3820,3820,3820,0
|
|
20250117,143500,225703985,3820,3820,3820,3820,0
|
|
20250117,143400,225703985,3820,3820,3820,3820,0
|
|
20250117,143300,225703985,3820,3820,3820,3820,0
|
|
20250117,143200,225703985,3820,3820,3820,3820,370
|
|
20250117,143100,224290585,3810,3810,3810,3810,1300
|
|
20250117,143000,219337585,3810,3810,3810,3810,0
|
|
20250117,142900,219337585,3810,3810,3810,3810,0
|
|
20250117,142800,219337585,3810,3810,3810,3810,197
|
|
20250117,142700,218587015,3820,3820,3820,3820,0
|
|
20250117,142600,218587015,3820,3820,3820,3820,0
|
|
20250117,142500,218587015,3820,3820,3820,3820,0
|
|
20250117,142400,218587015,3820,3820,3820,3820,0
|
|
20250117,142300,218587015,3820,3820,3820,3820,0
|
|
20250117,142200,218587015,3820,3820,3820,3820,0
|
|
20250117,142100,218587015,3820,3825,3825,3820,201
|
|
20250117,142000,217819190,3825,3825,3825,3825,0
|
|
20250117,141900,217819190,3825,3825,3825,3825,0
|
|
20250117,141800,217819190,3825,3825,3825,3825,21
|
|
20250117,141700,217738865,3820,3820,3820,3820,0
|
|
20250117,141600,217738865,3820,3820,3820,3820,0
|
|
20250117,141500,217738865,3820,3820,3820,3820,150
|
|
20250117,141400,217165865,3820,3820,3820,3820,600
|
|
20250117,141300,214873865,3820,3820,3820,3820,312
|
|
20250117,141200,213682025,3820,3825,3825,3820,114
|
|
20250117,141100,213246045,3820,3820,3820,3820,9
|
|
20250117,141000,213211665,3820,3820,3820,3820,0
|
|
20250117,140900,213211665,3820,3820,3820,3820,192
|
|
20250117,140800,212478225,3820,3820,3820,3820,0
|
|
20250117,140700,212478225,3820,3820,3820,3820,0
|
|
20250117,140600,212478225,3820,3820,3820,3820,0
|
|
20250117,140500,212478225,3820,3820,3820,3820,0
|
|
20250117,140400,212478225,3820,3820,3820,3820,270
|
|
20250117,140300,211446825,3815,3815,3815,3815,124
|
|
20250117,140200,210973765,3810,3810,3810,3810,0
|
|
20250117,140100,210973765,3810,3810,3810,3810,0
|
|
20250117,140000,210973765,3810,3810,3810,3810,41
|
|
20250117,135900,210817555,3810,3810,3810,3810,0
|
|
20250117,135800,210817555,3810,3810,3810,3810,0
|
|
20250117,135700,210817555,3810,3810,3810,3810,1
|
|
20250117,135600,210813745,3820,3820,3820,3820,0
|
|
20250117,135500,210813745,3820,3820,3820,3820,0
|
|
20250117,135400,210813745,3820,3820,3820,3820,36
|
|
20250117,135300,210676225,3820,3820,3820,3820,0
|
|
20250117,135200,210676225,3820,3820,3820,3820,0
|
|
20250117,135100,210676225,3820,3820,3820,3820,0
|
|
20250117,135000,210676225,3820,3820,3820,3820,0
|
|
20250117,134900,210676225,3820,3820,3820,3820,0
|
|
20250117,134800,210676225,3820,3820,3820,3820,0
|
|
20250117,134700,210676225,3820,3820,3820,3820,0
|
|
20250117,134600,210676225,3820,3820,3820,3820,39
|
|
20250117,134500,210527245,3825,3825,3825,3825,0
|
|
20250117,134400,210527245,3825,3825,3825,3825,0
|
|
20250117,134300,210527245,3825,3820,3825,3820,344
|
|
20250117,134200,209213095,3825,3825,3825,3825,0
|
|
20250117,134100,209213095,3825,3825,3825,3825,0
|
|
20250117,134000,209213095,3825,3825,3825,3825,0
|
|
20250117,133900,209213095,3825,3825,3825,3825,44
|
|
20250117,133800,209044795,3825,3825,3825,3825,0
|
|
20250117,133700,209044795,3825,3825,3825,3825,0
|
|
20250117,133600,209044795,3825,3825,3825,3825,0
|
|
20250117,133500,209044795,3825,3825,3825,3825,0
|
|
20250117,133400,209044795,3825,3825,3825,3825,0
|
|
20250117,133300,209044795,3825,3825,3825,3825,0
|
|
20250117,133200,209044795,3825,3825,3825,3825,0
|
|
20250117,133100,209044795,3825,3825,3825,3825,48
|
|
20250117,133000,208861195,3825,3825,3825,3825,0
|
|
20250117,132900,208861195,3825,3825,3830,3825,197
|
|
20250117,132800,208107130,3825,3825,3830,3825,312
|
|
20250117,132700,206913525,3830,3830,3830,3830,0
|
|
20250117,132600,206913525,3830,3825,3830,3825,50
|
|
20250117,132500,206722060,3825,3825,3825,3825,0
|
|
20250117,132400,206722060,3825,3810,3825,3810,463
|
|
20250117,132300,204957685,3830,3830,3830,3830,1
|
|
20250117,132200,204953855,3810,3810,3810,3810,236
|
|
20250117,132100,204054695,3810,3810,3810,3810,323
|
|
20250117,132000,202824065,3815,3815,3815,3815,0
|
|
20250117,131900,202824065,3815,3815,3815,3815,0
|
|
20250117,131800,202824065,3815,3815,3815,3815,0
|
|
20250117,131700,202824065,3815,3815,3815,3815,0
|
|
20250117,131600,202824065,3815,3815,3815,3815,3000
|
|
20250117,131500,191379065,3815,3815,3815,3815,32
|
|
20250117,131400,191256985,3835,3835,3835,3835,0
|
|
20250117,131300,191256985,3835,3835,3835,3835,210
|
|
20250117,131200,190451635,3835,3835,3835,3835,0
|
|
20250117,131100,190451635,3835,3835,3835,3835,0
|
|
20250117,131000,190451635,3835,3835,3835,3835,0
|
|
20250117,130900,190451635,3835,3835,3835,3835,0
|
|
20250117,130800,190451635,3835,3835,3835,3835,310
|
|
20250117,130700,189262785,3820,3820,3820,3820,0
|
|
20250117,130600,189262785,3820,3820,3820,3820,663
|
|
20250117,130500,186730125,3815,3815,3815,3815,0
|
|
20250117,130400,186730125,3815,3815,3815,3815,0
|
|
20250117,130300,186730125,3815,3820,3820,3815,1969
|
|
20250117,130200,179215770,3840,3840,3840,3840,0
|
|
20250117,130100,179215770,3840,3840,3840,3840,0
|
|
20250117,130000,179215770,3840,3840,3840,3840,0
|
|
20250117,125900,179215770,3840,3840,3840,3840,0
|
|
20250117,125800,179215770,3840,3840,3840,3840,93
|
|
20250117,125700,178858650,3850,3850,3850,3850,0
|
|
20250117,125600,178858650,3850,3850,3850,3850,0
|
|
20250117,125500,178858650,3850,3850,3850,3850,0
|
|
20250117,125400,178858650,3850,3825,3850,3825,526
|
|
20250117,125300,176838120,3825,3825,3825,3825,4
|
|
20250117,125200,176822820,3815,3815,3815,3815,0
|
|
20250117,125100,176822820,3815,3815,3815,3815,0
|
|
20250117,125000,176822820,3815,3815,3815,3815,1
|
|
20250117,124900,176819005,3810,3810,3810,3810,0
|
|
20250117,124800,176819005,3810,3810,3810,3810,0
|
|
20250117,124700,176819005,3810,3810,3810,3810,0
|
|
20250117,124600,176819005,3810,3810,3810,3810,100
|
|
20250117,124500,176438005,3810,3810,3810,3810,1000
|
|
20250117,124400,172628005,3815,3815,3815,3815,602
|
|
20250117,124300,170331375,3815,3820,3820,3815,203
|
|
20250117,124200,169556670,3820,3825,3825,3820,339
|
|
20250117,124100,168260490,3845,3845,3845,3845,0
|
|
20250117,124000,168260490,3845,3845,3845,3845,0
|
|
20250117,123900,168260490,3845,3845,3845,3845,0
|
|
20250117,123800,168260490,3845,3845,3845,3845,0
|
|
20250117,123700,168260490,3845,3845,3845,3845,0
|
|
20250117,123600,168260490,3845,3845,3845,3845,0
|
|
20250117,123500,168260490,3845,3845,3845,3845,1
|
|
20250117,123400,168256645,3850,3850,3850,3850,6
|
|
20250117,123300,168233545,3850,3850,3850,3850,0
|
|
20250117,123200,168233545,3850,3850,3850,3850,0
|
|
20250117,123100,168233545,3850,3850,3850,3850,0
|
|
20250117,123000,168233545,3850,3850,3850,3850,0
|
|
20250117,122900,168233545,3850,3850,3850,3850,0
|
|
20250117,122800,168233545,3850,3840,3850,3840,30
|
|
20250117,122700,168118105,3825,3830,3830,3825,1000
|
|
20250117,122600,164292100,3830,3830,3830,3830,0
|
|
20250117,122500,164292100,3830,3830,3830,3830,0
|
|
20250117,122400,164292100,3830,3830,3830,3830,100
|
|
20250117,122300,163909100,3830,3830,3830,3830,292
|
|
20250117,122200,162790740,3830,3830,3830,3830,0
|
|
20250117,122100,162790740,3830,3830,3830,3830,0
|
|
20250117,122000,162790740,3830,3830,3830,3830,0
|
|
20250117,121900,162790740,3830,3830,3830,3830,0
|
|
20250117,121800,162790740,3830,3830,3830,3830,0
|
|
20250117,121700,162790740,3830,3830,3830,3830,0
|
|
20250117,121600,162790740,3830,3830,3830,3830,0
|
|
20250117,121500,162790740,3830,3830,3830,3830,1
|
|
20250117,121400,162786910,3830,3830,3830,3830,0
|
|
20250117,121300,162786910,3830,3830,3830,3830,0
|
|
20250117,121200,162786910,3830,3830,3830,3830,0
|
|
20250117,121100,162786910,3830,3830,3830,3830,0
|
|
20250117,121000,162786910,3830,3830,3830,3830,51
|
|
20250117,120900,162591580,3830,3830,3830,3830,0
|
|
20250117,120800,162591580,3830,3830,3830,3830,0
|
|
20250117,120700,162591580,3830,3830,3830,3830,24
|
|
20250117,120600,162499660,3830,3830,3830,3830,0
|
|
20250117,120500,162499660,3830,3830,3830,3830,255
|
|
20250117,120400,161523010,3830,3830,3830,3830,0
|
|
20250117,120300,161523010,3830,3830,3830,3830,42
|
|
20250117,120200,161362150,3835,3835,3835,3835,0
|
|
20250117,120100,161362150,3835,3835,3835,3835,0
|
|
20250117,120000,161362150,3835,3835,3835,3835,0
|
|
20250117,115900,161362150,3835,3830,3835,3830,262
|
|
20250117,115800,160358685,3830,3830,3830,3830,37
|
|
20250117,115700,160216975,3830,3830,3830,3830,141
|
|
20250117,115600,159676945,3830,3830,3830,3830,0
|
|
20250117,115500,159676945,3830,3835,3835,3830,692
|
|
20250117,115400,157024110,3840,3845,3845,3840,8
|
|
20250117,115300,156993355,3855,3855,3855,3855,0
|
|
20250117,115200,156993355,3855,3855,3855,3855,0
|
|
20250117,115100,156993355,3855,3855,3855,3855,5
|
|
20250117,115000,156974080,3855,3855,3855,3855,0
|
|
20250117,114900,156974080,3855,3855,3855,3855,0
|
|
20250117,114800,156974080,3855,3850,3855,3850,520
|
|
20250117,114700,154969580,3850,3850,3850,3850,0
|
|
20250117,114600,154969580,3850,3850,3850,3850,65
|
|
20250117,114500,154719330,3850,3850,3850,3850,100
|
|
20250117,114400,154334330,3850,3850,3850,3850,4
|
|
20250117,114300,154318930,3850,3850,3850,3850,0
|
|
20250117,114200,154318930,3850,3835,3850,3835,169
|
|
20250117,114100,153669335,3840,3845,3845,3840,510
|
|
20250117,114000,151709635,3845,3845,3845,3845,2
|
|
20250117,113900,151701945,3845,3845,3845,3845,0
|
|
20250117,113800,151701945,3845,3845,3845,3845,0
|
|
20250117,113700,151701945,3845,3845,3845,3845,30
|
|
20250117,113600,151586595,3845,3845,3845,3845,320
|
|
20250117,113500,150356195,3835,3835,3835,3835,0
|
|
20250117,113400,150356195,3835,3835,3835,3835,0
|
|
20250117,113300,150356195,3835,3835,3835,3835,0
|
|
20250117,113200,150356195,3835,3835,3835,3835,5
|
|
20250117,113100,150337020,3835,3835,3835,3835,0
|
|
20250117,113000,150337020,3835,3835,3835,3835,0
|
|
20250117,112900,150337020,3835,3835,3835,3835,0
|
|
20250117,112800,150337020,3835,3835,3835,3835,0
|
|
20250117,112700,150337020,3835,3835,3835,3835,0
|
|
20250117,112600,150337020,3835,3835,3835,3835,0
|
|
20250117,112500,150337020,3835,3835,3835,3835,0
|
|
20250117,112400,150337020,3835,3835,3835,3835,50
|
|
20250117,112300,150145270,3835,3840,3840,3835,545
|
|
20250117,112200,148052650,3845,3845,3845,3845,0
|
|
20250117,112100,148052650,3845,3845,3845,3845,0
|
|
20250117,112000,148052650,3845,3845,3845,3845,5
|
|
20250117,111900,148033425,3840,3840,3840,3840,0
|
|
20250117,111800,148033425,3840,3840,3840,3840,0
|
|
20250117,111700,148033425,3840,3840,3840,3840,0
|
|
20250117,111600,148033425,3840,3840,3840,3840,0
|
|
20250117,111500,148033425,3840,3840,3840,3840,0
|
|
20250117,111400,148033425,3840,3840,3840,3840,0
|
|
20250117,111300,148033425,3840,3840,3840,3840,1
|
|
20250117,111200,148029585,3845,3845,3845,3845,0
|
|
20250117,111100,148029585,3845,3845,3845,3845,0
|
|
20250117,111000,148029585,3845,3845,3845,3845,0
|
|
20250117,110900,148029585,3845,3845,3845,3845,0
|
|
20250117,110800,148029585,3845,3845,3845,3845,8
|
|
20250117,110700,147998825,3845,3840,3845,3840,374
|
|
20250117,110600,146560920,3840,3840,3840,3840,100
|
|
20250117,110500,146176920,3840,3840,3840,3840,1
|
|
20250117,110400,146173080,3840,3840,3840,3840,0
|
|
20250117,110300,146173080,3840,3840,3840,3840,0
|
|
20250117,110200,146173080,3840,3840,3840,3840,0
|
|
20250117,110100,146173080,3840,3840,3840,3840,0
|
|
20250117,110000,146173080,3840,3840,3840,3840,300
|
|
20250117,105900,145021080,3845,3845,3845,3845,0
|
|
20250117,105800,145021080,3845,3845,3845,3845,0
|
|
20250117,105700,145021080,3845,3845,3845,3845,4
|
|
20250117,105600,145005700,3825,3830,3830,3825,688
|
|
20250117,105500,142372820,3850,3850,3850,3850,0
|
|
20250117,105400,142372820,3850,3850,3850,3850,0
|
|
20250117,105300,142372820,3850,3850,3850,3850,0
|
|
20250117,105200,142372820,3850,3840,3850,3840,2100
|
|
20250117,105100,134299275,3840,3830,3840,3830,2884
|
|
20250117,105000,123235060,3825,3825,3825,3825,0
|
|
20250117,104900,123235060,3825,3825,3825,3825,0
|
|
20250117,104800,123235060,3825,3825,3825,3825,84
|
|
20250117,104700,122913760,3825,3825,3825,3825,100
|
|
20250117,104600,122531260,3820,3820,3820,3820,0
|
|
20250117,104500,122531260,3820,3820,3820,3820,0
|
|
20250117,104400,122531260,3820,3820,3820,3820,0
|
|
20250117,104300,122531260,3820,3820,3820,3820,0
|
|
20250117,104200,122531260,3820,3820,3820,3820,4
|
|
20250117,104100,122515980,3815,3815,3815,3815,0
|
|
20250117,104000,122515980,3815,3815,3815,3815,0
|
|
20250117,103900,122515980,3815,3815,3815,3815,0
|
|
20250117,103800,122515980,3815,3815,3815,3815,0
|
|
20250117,103700,122515980,3815,3815,3815,3815,0
|
|
20250117,103600,122515980,3815,3830,3830,3815,1022
|
|
20250117,103500,118607945,3830,3830,3830,3830,93
|
|
20250117,103400,118251755,3830,3830,3830,3830,0
|
|
20250117,103300,118251755,3830,3830,3830,3830,973
|
|
20250117,103200,114525165,3830,3830,3830,3830,1708
|
|
20250117,103100,107983525,3830,3830,3830,3830,0
|
|
20250117,103000,107983525,3830,3830,3830,3830,50
|
|
20250117,102900,107792025,3835,3835,3835,3835,0
|
|
20250117,102800,107792025,3835,3835,3835,3835,0
|
|
20250117,102700,107792025,3835,3835,3835,3835,0
|
|
20250117,102600,107792025,3835,3835,3835,3835,0
|
|
20250117,102500,107792025,3835,3835,3835,3835,0
|
|
20250117,102400,107792025,3835,3830,3835,3830,706
|
|
20250117,102300,105086710,3830,3830,3830,3830,2
|
|
20250117,102200,105079050,3815,3820,3820,3815,352
|
|
20250117,102100,103735225,3820,3820,3820,3820,11
|
|
20250117,102000,103693205,3815,3815,3815,3815,0
|
|
20250117,101900,103693205,3815,3815,3815,3815,0
|
|
20250117,101800,103693205,3815,3815,3815,3815,300
|
|
20250117,101700,102548705,3830,3830,3830,3830,200
|
|
20250117,101600,101782705,3830,3830,3835,3830,562
|
|
20250117,101500,99629865,3830,3825,3830,3825,1386
|
|
20250117,101400,94321490,3815,3815,3815,3815,100
|
|
20250117,101300,93939990,3815,3815,3815,3815,0
|
|
20250117,101200,93939990,3815,3815,3815,3815,0
|
|
20250117,101100,93939990,3815,3820,3820,3815,755
|
|
20250117,101000,91056175,3825,3825,3825,3825,0
|
|
20250117,100900,91056175,3825,3825,3825,3825,2
|
|
20250117,100800,91048525,3835,3835,3835,3835,1316
|
|
20250117,100700,86001665,3835,3835,3835,3835,0
|
|
20250117,100600,86001665,3835,3835,3835,3835,74
|
|
20250117,100500,85717875,3835,3835,3835,3835,0
|
|
20250117,100400,85717875,3835,3820,3835,3820,14
|
|
20250117,100300,85664335,3835,3835,3835,3835,0
|
|
20250117,100200,85664335,3835,3835,3835,3835,1000
|
|
20250117,100100,81829335,3835,3835,3835,3835,80
|
|
20250117,100000,81522535,3820,3820,3820,3820,0
|
|
20250117,095900,81522535,3820,3820,3820,3820,0
|
|
20250117,095800,81522535,3820,3820,3820,3820,1002
|
|
20250117,095700,77694895,3840,3840,3840,3840,0
|
|
20250117,095600,77694895,3840,3840,3840,3840,1
|
|
20250117,095500,77691055,3840,3820,3840,3820,28
|
|
20250117,095400,77583555,3840,3840,3840,3840,162
|
|
20250117,095300,76961475,3845,3845,3845,3845,0
|
|
20250117,095200,76961475,3845,3845,3845,3845,0
|
|
20250117,095100,76961475,3845,3845,3845,3845,0
|
|
20250117,095000,76961475,3845,3845,3845,3845,0
|
|
20250117,094900,76961475,3845,3835,3845,3835,566
|
|
20250117,094800,74790505,3825,3825,3825,3825,409
|
|
20250117,094700,73226080,3845,3845,3845,3845,0
|
|
20250117,094600,73226080,3845,3845,3845,3845,0
|
|
20250117,094500,73226080,3845,3845,3845,3845,0
|
|
20250117,094400,73226080,3845,3845,3845,3845,1
|
|
20250117,094300,73222235,3845,3840,3845,3840,369
|
|
20250117,094200,71804585,3835,3825,3835,3825,1216
|
|
20250117,094100,67141550,3825,3820,3825,3820,47
|
|
20250117,094000,66961875,3820,3820,3820,3820,0
|
|
20250117,093900,66961875,3820,3820,3820,3820,0
|
|
20250117,093800,66961875,3820,3835,3835,3820,268
|
|
20250117,093700,65936105,3825,3820,3825,3820,709
|
|
20250117,093600,63226105,3835,3835,3835,3835,0
|
|
20250117,093500,63226105,3835,3825,3835,3825,385
|
|
20250117,093400,61750015,3820,3820,3820,3820,0
|
|
20250117,093300,61750015,3820,3815,3820,3815,399
|
|
20250117,093200,60225900,3805,3805,3805,3805,30
|
|
20250117,093100,60111750,3795,3795,3795,3795,0
|
|
20250117,093000,60111750,3795,3805,3805,3795,25
|
|
20250117,092900,60016700,3830,3815,3830,3815,400
|
|
20250117,092800,58486185,3790,3800,3800,3790,1020
|
|
20250117,092700,54612300,3800,3800,3800,3800,0
|
|
20250117,092600,54612300,3800,3810,3820,3800,4454
|
|
20250117,092500,37634920,3810,3820,3825,3810,699
|
|
20250117,092400,34965490,3800,3800,3825,3800,967
|
|
20250117,092300,31286620,3800,3810,3810,3800,143
|
|
20250117,092200,30743020,3810,3805,3810,3805,365
|
|
20250117,092100,29352785,3805,3815,3815,3805,708
|
|
20250117,092000,26652430,3810,3775,3810,3770,680
|
|
20250117,091900,24079015,3775,3790,3790,3770,1100
|
|
20250117,091800,19918405,3810,3810,3810,3810,0
|
|
20250117,091700,19918405,3810,3810,3810,3810,0
|
|
20250117,091600,19918405,3810,3810,3810,3810,50
|
|
20250117,091500,19727905,3810,3810,3810,3810,0
|
|
20250117,091400,19727905,3810,3805,3810,3805,3200
|
|
20250117,091300,7536825,3815,3815,3815,3815,0
|
|
20250117,091200,7536825,3815,3815,3815,3815,3
|
|
20250117,091100,7525380,3815,3815,3815,3815,0
|
|
20250117,091000,7525380,3815,3805,3815,3805,30
|
|
20250117,090900,7411070,3790,3790,3790,3790,0
|
|
20250117,090800,7411070,3790,3790,3790,3790,0
|
|
20250117,090700,7411070,3790,3795,3795,3790,1600
|
|
20250117,090600,1345200,3800,3800,3800,3800,0
|
|
20250117,090500,1345200,3800,3800,3800,3800,149
|
|
20250117,090400,779000,3800,3800,3800,3800,204
|
|
20250117,090300,3800,3800,3800,3800,3800,0
|
|
20250117,090200,3800,3800,3800,3800,3800,0
|
|
20250117,090100,3800,3800,3800,3800,3800,0
|
|
20250117,090000,3800,3800,3800,3800,3800,1
|