580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183700,230800505,3885,3885,3885,3885,391
|
|
20250121,183600,230800505,3885,3885,3885,3885,0
|
|
20250121,183500,230800505,3885,3885,3885,3885,0
|
|
20250121,183400,230800505,3885,3885,3885,3885,0
|
|
20250121,183300,230800505,3885,3885,3885,3885,0
|
|
20250121,183200,230800505,3885,3885,3885,3885,0
|
|
20250121,183100,230800505,3885,3885,3885,3885,0
|
|
20250121,183000,230800505,3885,3885,3885,3885,0
|
|
20250121,182900,230800505,3885,3885,3885,3885,0
|
|
20250121,182800,230800505,3885,3885,3885,3885,0
|
|
20250121,182700,230800505,3885,3885,3885,3885,0
|
|
20250121,182600,230800505,3885,3885,3885,3885,0
|
|
20250121,182500,230800505,3885,3885,3885,3885,0
|
|
20250121,182400,230800505,3885,3885,3885,3885,0
|
|
20250121,182300,230800505,3885,3885,3885,3885,0
|
|
20250121,182200,230800505,3885,3885,3885,3885,0
|
|
20250121,182100,230800505,3885,3885,3885,3885,0
|
|
20250121,182000,230800505,3885,3885,3885,3885,0
|
|
20250121,181900,230800505,3885,3885,3885,3885,0
|
|
20250121,181800,230800505,3885,3885,3885,3885,0
|
|
20250121,181700,230800505,3885,3885,3885,3885,0
|
|
20250121,181600,230800505,3885,3885,3885,3885,0
|
|
20250121,181500,230800505,3885,3885,3885,3885,0
|
|
20250121,181400,230800505,3885,3885,3885,3885,0
|
|
20250121,181300,230800505,3885,3885,3885,3885,0
|
|
20250121,181200,230800505,3885,3885,3885,3885,0
|
|
20250121,181100,230800505,3885,3885,3885,3885,0
|
|
20250121,181000,230800505,3885,3885,3885,3885,0
|
|
20250121,180900,230800505,3885,3885,3885,3885,0
|
|
20250121,180800,230800505,3885,3885,3885,3885,0
|
|
20250121,180700,230800505,3885,3885,3885,3885,391
|
|
20250121,180600,230800505,3885,3885,3885,3885,0
|
|
20250121,180500,230800505,3885,3885,3885,3885,0
|
|
20250121,180400,230800505,3885,3885,3885,3885,0
|
|
20250121,180300,230800505,3885,3885,3885,3885,0
|
|
20250121,180200,230800505,3885,3885,3885,3885,0
|
|
20250121,180100,230800505,3885,3885,3885,3885,0
|
|
20250121,180000,230800505,3885,3885,3885,3885,0
|
|
20250121,175900,230800505,3885,3885,3885,3885,0
|
|
20250121,175800,230800505,3885,3885,3885,3885,0
|
|
20250121,175700,230800505,3885,3885,3885,3885,0
|
|
20250121,175600,230800505,3885,3885,3885,3885,0
|
|
20250121,175500,230800505,3885,3885,3885,3885,0
|
|
20250121,175400,230800505,3885,3885,3885,3885,0
|
|
20250121,175300,230800505,3885,3885,3885,3885,0
|
|
20250121,175200,230800505,3885,3885,3885,3885,0
|
|
20250121,175100,230800505,3885,3885,3885,3885,0
|
|
20250121,175000,230800505,3885,3885,3885,3885,0
|
|
20250121,174900,230800505,3885,3885,3885,3885,0
|
|
20250121,174800,230800505,3885,3885,3885,3885,0
|
|
20250121,174700,230800505,3885,3885,3885,3885,0
|
|
20250121,174600,230800505,3885,3885,3885,3885,0
|
|
20250121,174500,230800505,3885,3885,3885,3885,0
|
|
20250121,174400,230800505,3885,3885,3885,3885,0
|
|
20250121,174300,230800505,3885,3885,3885,3885,0
|
|
20250121,174200,230800505,3885,3885,3885,3885,0
|
|
20250121,174100,230800505,3885,3885,3885,3885,0
|
|
20250121,174000,230800505,3885,3885,3885,3885,0
|
|
20250121,173900,230800505,3885,3885,3885,3885,0
|
|
20250121,173800,230800505,3885,3885,3885,3885,0
|
|
20250121,173700,230800505,3885,3885,3885,3885,391
|
|
20250121,173600,230800505,3885,3885,3885,3885,0
|
|
20250121,173500,230800505,3885,3885,3885,3885,0
|
|
20250121,173400,230800505,3885,3885,3885,3885,0
|
|
20250121,173300,230800505,3885,3885,3885,3885,0
|
|
20250121,173200,230800505,3885,3885,3885,3885,0
|
|
20250121,173100,230800505,3885,3885,3885,3885,0
|
|
20250121,173000,230800505,3885,3885,3885,3885,0
|
|
20250121,172900,230800505,3885,3885,3885,3885,0
|
|
20250121,172800,230800505,3885,3885,3885,3885,0
|
|
20250121,172700,230800505,3885,3885,3885,3885,0
|
|
20250121,172600,230800505,3885,3885,3885,3885,0
|
|
20250121,172500,230800505,3885,3885,3885,3885,0
|
|
20250121,172400,230800505,3885,3885,3885,3885,0
|
|
20250121,172300,230800505,3885,3885,3885,3885,0
|
|
20250121,172200,230800505,3885,3885,3885,3885,0
|
|
20250121,172100,230800505,3885,3885,3885,3885,0
|
|
20250121,172000,230800505,3885,3885,3885,3885,0
|
|
20250121,171900,230800505,3885,3885,3885,3885,0
|
|
20250121,171800,230800505,3885,3885,3885,3885,0
|
|
20250121,171700,230800505,3885,3885,3885,3885,0
|
|
20250121,171600,230800505,3885,3885,3885,3885,0
|
|
20250121,171500,230800505,3885,3885,3885,3885,0
|
|
20250121,171400,230800505,3885,3885,3885,3885,0
|
|
20250121,171300,230800505,3885,3885,3885,3885,0
|
|
20250121,171200,230800505,3885,3885,3885,3885,0
|
|
20250121,171100,230800505,3885,3885,3885,3885,0
|
|
20250121,171000,230800505,3885,3885,3885,3885,0
|
|
20250121,170900,230800505,3885,3885,3885,3885,0
|
|
20250121,170800,230800505,3885,3885,3885,3885,0
|
|
20250121,170700,230800505,3885,3885,3885,3885,391
|
|
20250121,170600,230800505,3885,3885,3885,3885,0
|
|
20250121,170500,230800505,3885,3885,3885,3885,0
|
|
20250121,170400,230800505,3885,3885,3885,3885,0
|
|
20250121,170300,230800505,3885,3885,3885,3885,0
|
|
20250121,170200,230800505,3885,3885,3885,3885,0
|
|
20250121,170100,230800505,3885,3885,3885,3885,0
|
|
20250121,170000,230800505,3885,3885,3885,3885,0
|
|
20250121,165900,230800505,3885,3885,3885,3885,0
|
|
20250121,165800,230800505,3885,3885,3885,3885,0
|
|
20250121,165700,230800505,3885,3885,3885,3885,0
|
|
20250121,165600,230800505,3885,3885,3885,3885,0
|
|
20250121,165500,230800505,3885,3885,3885,3885,0
|
|
20250121,165400,230800505,3885,3885,3885,3885,0
|
|
20250121,165300,230800505,3885,3885,3885,3885,0
|
|
20250121,165200,230800505,3885,3885,3885,3885,0
|
|
20250121,165100,230800505,3885,3885,3885,3885,0
|
|
20250121,165000,230800505,3885,3885,3885,3885,0
|
|
20250121,164900,230800505,3885,3885,3885,3885,0
|
|
20250121,164800,230800505,3885,3885,3885,3885,0
|
|
20250121,164700,230800505,3885,3885,3885,3885,0
|
|
20250121,164600,230800505,3885,3885,3885,3885,0
|
|
20250121,164500,230800505,3885,3885,3885,3885,0
|
|
20250121,164400,230800505,3885,3885,3885,3885,0
|
|
20250121,164300,230800505,3885,3885,3885,3885,0
|
|
20250121,164200,230800505,3885,3885,3885,3885,0
|
|
20250121,164100,230800505,3885,3885,3885,3885,0
|
|
20250121,164000,230800505,3885,3885,3885,3885,0
|
|
20250121,163900,230800505,3885,3885,3885,3885,0
|
|
20250121,163800,230800505,3885,3885,3885,3885,0
|
|
20250121,163700,230800505,3885,3885,3885,3885,391
|
|
20250121,163600,230800505,3885,3885,3885,3885,0
|
|
20250121,163500,230800505,3885,3885,3885,3885,0
|
|
20250121,163400,230800505,3885,3885,3885,3885,0
|
|
20250121,163300,230800505,3885,3885,3885,3885,0
|
|
20250121,163200,230800505,3885,3885,3885,3885,0
|
|
20250121,163100,230800505,3885,3885,3885,3885,0
|
|
20250121,163000,230800505,3885,3885,3885,3885,0
|
|
20250121,162900,230800505,3885,3885,3885,3885,0
|
|
20250121,162800,230800505,3885,3885,3885,3885,0
|
|
20250121,162700,230800505,3885,3885,3885,3885,0
|
|
20250121,162600,230800505,3885,3885,3885,3885,0
|
|
20250121,162500,230800505,3885,3885,3885,3885,0
|
|
20250121,162400,230800505,3885,3885,3885,3885,0
|
|
20250121,162300,230800505,3885,3885,3885,3885,0
|
|
20250121,162200,230800505,3885,3885,3885,3885,0
|
|
20250121,162100,230800505,3885,3885,3885,3885,0
|
|
20250121,162000,230800505,3885,3885,3885,3885,0
|
|
20250121,161900,230800505,3885,3885,3885,3885,0
|
|
20250121,161800,230800505,3885,3885,3885,3885,0
|
|
20250121,161700,230800505,3885,3885,3885,3885,0
|
|
20250121,161600,230800505,3885,3885,3885,3885,0
|
|
20250121,161500,230800505,3885,3885,3885,3885,0
|
|
20250121,161400,230800505,3885,3885,3885,3885,0
|
|
20250121,161300,230800505,3885,3885,3885,3885,0
|
|
20250121,161200,230800505,3885,3885,3885,3885,0
|
|
20250121,161100,230800505,3885,3885,3885,3885,0
|
|
20250121,161000,230800505,3885,3885,3885,3885,0
|
|
20250121,160900,230800505,3885,3885,3885,3885,0
|
|
20250121,160800,230800505,3885,3885,3885,3885,0
|
|
20250121,160700,230800505,3885,3885,3885,3885,391
|
|
20250121,160600,230800505,3885,3885,3885,3885,0
|
|
20250121,160500,230800505,3885,3885,3885,3885,0
|
|
20250121,160400,230800505,3885,3885,3885,3885,0
|
|
20250121,160300,230800505,3885,3885,3885,3885,0
|
|
20250121,160200,230800505,3885,3885,3885,3885,0
|
|
20250121,160100,230800505,3885,3885,3885,3885,0
|
|
20250121,160000,230800505,3885,3885,3885,3885,0
|
|
20250121,155900,230800505,3885,3885,3885,3885,0
|
|
20250121,155800,230800505,3885,3885,3885,3885,0
|
|
20250121,155700,230800505,3885,3885,3885,3885,0
|
|
20250121,155600,230800505,3885,3885,3885,3885,0
|
|
20250121,155500,230800505,3885,3885,3885,3885,0
|
|
20250121,155400,230800505,3885,3885,3885,3885,0
|
|
20250121,155300,230800505,3885,3885,3885,3885,0
|
|
20250121,155200,230800505,3885,3885,3885,3885,0
|
|
20250121,155100,230800505,3885,3885,3885,3885,0
|
|
20250121,155000,230800505,3885,3885,3885,3885,0
|
|
20250121,154900,230800505,3885,3885,3885,3885,0
|
|
20250121,154800,230800505,3885,3885,3885,3885,0
|
|
20250121,154700,230800505,3885,3885,3885,3885,0
|
|
20250121,154600,230800505,3885,3885,3885,3885,0
|
|
20250121,154500,230800505,3885,3885,3885,3885,0
|
|
20250121,154400,230800505,3885,3885,3885,3885,0
|
|
20250121,154300,230800505,3885,3885,3885,3885,0
|
|
20250121,154200,230800505,3885,3885,3885,3885,0
|
|
20250121,154100,230800505,3885,3885,3885,3885,0
|
|
20250121,154000,230800505,3885,3885,3885,3885,0
|
|
20250121,153900,230800505,3885,3885,3885,3885,0
|
|
20250121,153800,230800505,3885,3885,3885,3885,0
|
|
20250121,153700,230800505,3885,3885,3885,3885,391
|
|
20250121,153600,230800505,3885,3885,3885,3885,0
|
|
20250121,153500,230800505,3885,3885,3885,3885,0
|
|
20250121,153400,230800505,3885,3885,3885,3885,0
|
|
20250121,153300,230800505,3885,3885,3885,3885,0
|
|
20250121,153200,230800505,3885,3885,3885,3885,0
|
|
20250121,153100,230800505,3885,3885,3885,3885,0
|
|
20250121,153000,230800505,3885,3885,3885,3885,391
|
|
20250121,152900,229281470,3885,3885,3885,3885,0
|
|
20250121,152800,229281470,3885,3885,3885,3885,0
|
|
20250121,152700,229281470,3885,3885,3885,3885,0
|
|
20250121,152600,229281470,3885,3885,3885,3885,0
|
|
20250121,152500,229281470,3885,3885,3885,3885,0
|
|
20250121,152400,229281470,3885,3885,3885,3885,0
|
|
20250121,152300,229281470,3885,3885,3885,3885,0
|
|
20250121,152200,229281470,3885,3885,3885,3885,0
|
|
20250121,152100,229281470,3885,3885,3885,3885,0
|
|
20250121,152000,229281470,3885,3885,3885,3885,0
|
|
20250121,151900,229281470,3885,3885,3885,3885,14
|
|
20250121,151800,229227080,3885,3885,3885,3885,19
|
|
20250121,151700,229153265,3885,3885,3885,3885,0
|
|
20250121,151600,229153265,3885,3885,3885,3885,0
|
|
20250121,151500,229153265,3885,3885,3885,3885,0
|
|
20250121,151400,229153265,3885,3885,3885,3885,0
|
|
20250121,151300,229153265,3885,3885,3885,3885,0
|
|
20250121,151200,229153265,3885,3885,3885,3885,0
|
|
20250121,151100,229153265,3885,3885,3885,3885,0
|
|
20250121,151000,229153265,3885,3885,3885,3885,0
|
|
20250121,150900,229153265,3885,3890,3890,3885,16
|
|
20250121,150800,229091095,3885,3885,3885,3885,0
|
|
20250121,150700,229091095,3885,3885,3885,3885,0
|
|
20250121,150600,229091095,3885,3885,3885,3885,0
|
|
20250121,150500,229091095,3885,3885,3885,3885,0
|
|
20250121,150400,229091095,3885,3885,3885,3885,0
|
|
20250121,150300,229091095,3885,3885,3885,3885,0
|
|
20250121,150200,229091095,3885,3885,3885,3885,0
|
|
20250121,150100,229091095,3885,3890,3890,3885,2
|
|
20250121,150000,229083320,3885,3885,3885,3885,0
|
|
20250121,145900,229083320,3885,3885,3885,3885,0
|
|
20250121,145800,229083320,3885,3885,3885,3885,99
|
|
20250121,145700,228698705,3885,3885,3885,3885,0
|
|
20250121,145600,228698705,3885,3885,3885,3885,0
|
|
20250121,145500,228698705,3885,3885,3885,3885,0
|
|
20250121,145400,228698705,3885,3885,3885,3885,0
|
|
20250121,145300,228698705,3885,3885,3885,3885,0
|
|
20250121,145200,228698705,3885,3885,3885,3885,85
|
|
20250121,145100,228368480,3885,3885,3885,3885,0
|
|
20250121,145000,228368480,3885,3885,3885,3885,0
|
|
20250121,144900,228368480,3885,3885,3885,3885,16
|
|
20250121,144800,228306320,3890,3890,3890,3890,0
|
|
20250121,144700,228306320,3890,3890,3890,3890,0
|
|
20250121,144600,228306320,3890,3890,3890,3890,0
|
|
20250121,144500,228306320,3890,3885,3890,3885,2
|
|
20250121,144400,228298545,3885,3885,3885,3885,206
|
|
20250121,144300,227498235,3890,3890,3890,3890,311
|
|
20250121,144200,226288445,3900,3900,3900,3900,0
|
|
20250121,144100,226288445,3900,3900,3900,3900,0
|
|
20250121,144000,226288445,3900,3900,3900,3900,0
|
|
20250121,143900,226288445,3900,3900,3900,3900,0
|
|
20250121,143800,226288445,3900,3900,3900,3900,0
|
|
20250121,143700,226288445,3900,3900,3900,3900,0
|
|
20250121,143600,226288445,3900,3900,3900,3900,0
|
|
20250121,143500,226288445,3900,3900,3900,3900,0
|
|
20250121,143400,226288445,3900,3895,3900,3895,11
|
|
20250121,143300,226245595,3900,3900,3900,3900,0
|
|
20250121,143200,226245595,3900,3900,3900,3900,0
|
|
20250121,143100,226245595,3900,3900,3900,3900,0
|
|
20250121,143000,226245595,3900,3900,3900,3900,0
|
|
20250121,142900,226245595,3900,3900,3900,3900,0
|
|
20250121,142800,226245595,3900,3900,3900,3900,0
|
|
20250121,142700,226245595,3900,3900,3900,3900,0
|
|
20250121,142600,226245595,3900,3900,3900,3900,0
|
|
20250121,142500,226245595,3900,3900,3900,3900,0
|
|
20250121,142400,226245595,3900,3900,3900,3900,0
|
|
20250121,142300,226245595,3900,3900,3900,3900,0
|
|
20250121,142200,226245595,3900,3900,3900,3900,0
|
|
20250121,142100,226245595,3900,3900,3900,3900,0
|
|
20250121,142000,226245595,3900,3900,3900,3900,1
|
|
20250121,141900,226241695,3885,3885,3885,3885,0
|
|
20250121,141800,226241695,3885,3885,3885,3885,0
|
|
20250121,141700,226241695,3885,3885,3885,3885,8
|
|
20250121,141600,226210615,3885,3885,3885,3885,0
|
|
20250121,141500,226210615,3885,3885,3885,3885,12
|
|
20250121,141400,226163995,3905,3895,3905,3895,640
|
|
20250121,141300,223666735,3895,3895,3895,3895,0
|
|
20250121,141200,223666735,3895,3895,3895,3895,0
|
|
20250121,141100,223666735,3895,3895,3895,3895,0
|
|
20250121,141000,223666735,3895,3895,3895,3895,0
|
|
20250121,140900,223666735,3895,3895,3895,3895,320
|
|
20250121,140800,222420335,3895,3895,3895,3895,0
|
|
20250121,140700,222420335,3895,3895,3895,3895,0
|
|
20250121,140600,222420335,3895,3895,3895,3895,0
|
|
20250121,140500,222420335,3895,3895,3895,3895,0
|
|
20250121,140400,222420335,3895,3885,3895,3885,320
|
|
20250121,140300,221174780,3880,3880,3880,3880,0
|
|
20250121,140200,221174780,3880,3880,3880,3880,230
|
|
20250121,140100,220282380,3890,3890,3890,3890,0
|
|
20250121,140000,220282380,3890,3890,3890,3890,0
|
|
20250121,135900,220282380,3890,3890,3890,3890,0
|
|
20250121,135800,220282380,3890,3890,3890,3890,0
|
|
20250121,135700,220282380,3890,3890,3890,3890,0
|
|
20250121,135600,220282380,3890,3890,3890,3890,0
|
|
20250121,135500,220282380,3890,3885,3890,3875,512
|
|
20250121,135400,218296915,3895,3895,3895,3895,0
|
|
20250121,135300,218296915,3895,3885,3895,3885,2
|
|
20250121,135200,218289135,3885,3885,3885,3885,0
|
|
20250121,135100,218289135,3885,3885,3885,3885,0
|
|
20250121,135000,218289135,3885,3885,3885,3885,0
|
|
20250121,134900,218289135,3885,3885,3885,3885,0
|
|
20250121,134800,218289135,3885,3885,3885,3885,0
|
|
20250121,134700,218289135,3885,3885,3885,3885,0
|
|
20250121,134600,218289135,3885,3885,3885,3885,0
|
|
20250121,134500,218289135,3885,3885,3885,3885,0
|
|
20250121,134400,218289135,3885,3885,3885,3885,0
|
|
20250121,134300,218289135,3885,3885,3885,3885,10
|
|
20250121,134200,218250285,3885,3885,3885,3885,0
|
|
20250121,134100,218250285,3885,3885,3885,3885,0
|
|
20250121,134000,218250285,3885,3885,3885,3885,0
|
|
20250121,133900,218250285,3885,3885,3885,3885,0
|
|
20250121,133800,218250285,3885,3885,3885,3885,0
|
|
20250121,133700,218250285,3885,3885,3885,3885,0
|
|
20250121,133600,218250285,3885,3885,3885,3885,0
|
|
20250121,133500,218250285,3885,3885,3885,3885,0
|
|
20250121,133400,218250285,3885,3885,3885,3885,0
|
|
20250121,133300,218250285,3885,3885,3885,3885,1322
|
|
20250121,133200,213114315,3885,3885,3885,3885,0
|
|
20250121,133100,213114315,3885,3885,3885,3885,0
|
|
20250121,133000,213114315,3885,3885,3885,3885,0
|
|
20250121,132900,213114315,3885,3885,3885,3885,700
|
|
20250121,132800,210394815,3885,3885,3885,3885,0
|
|
20250121,132700,210394815,3885,3885,3885,3885,0
|
|
20250121,132600,210394815,3885,3885,3885,3885,0
|
|
20250121,132500,210394815,3885,3885,3885,3885,150
|
|
20250121,132400,209812065,3885,3885,3885,3885,0
|
|
20250121,132300,209812065,3885,3895,3895,3885,730
|
|
20250121,132200,206971400,3890,3890,3890,3890,0
|
|
20250121,132100,206971400,3890,3890,3890,3890,124
|
|
20250121,132000,206489040,3890,3890,3890,3890,500
|
|
20250121,131900,204544040,3890,3890,3890,3890,0
|
|
20250121,131800,204544040,3890,3890,3890,3890,0
|
|
20250121,131700,204544040,3890,3890,3890,3890,0
|
|
20250121,131600,204544040,3890,3890,3890,3890,0
|
|
20250121,131500,204544040,3890,3890,3890,3890,0
|
|
20250121,131400,204544040,3890,3890,3890,3890,0
|
|
20250121,131300,204544040,3890,3890,3890,3890,0
|
|
20250121,131200,204544040,3890,3890,3890,3890,0
|
|
20250121,131100,204544040,3890,3890,3890,3890,0
|
|
20250121,131000,204544040,3890,3890,3890,3890,0
|
|
20250121,130900,204544040,3890,3890,3890,3890,0
|
|
20250121,130800,204544040,3890,3890,3890,3890,0
|
|
20250121,130700,204544040,3890,3890,3890,3890,0
|
|
20250121,130600,204544040,3890,3890,3890,3890,0
|
|
20250121,130500,204544040,3890,3885,3890,3885,576
|
|
20250121,130400,202303810,3875,3875,3875,3875,0
|
|
20250121,130300,202303810,3875,3875,3875,3875,0
|
|
20250121,130200,202303810,3875,3875,3875,3875,100
|
|
20250121,130100,201916310,3875,3875,3875,3875,0
|
|
20250121,130000,201916310,3875,3875,3875,3875,0
|
|
20250121,125900,201916310,3875,3875,3875,3875,0
|
|
20250121,125800,201916310,3875,3880,3880,3875,920
|
|
20250121,125700,198351300,3880,3880,3880,3880,7
|
|
20250121,125600,198324140,3880,3875,3880,3875,911
|
|
20250121,125500,194791160,3875,3875,3875,3875,0
|
|
20250121,125400,194791160,3875,3865,3875,3865,2
|
|
20250121,125300,194783420,3865,3865,3865,3865,258
|
|
20250121,125200,193786250,3865,3865,3865,3865,0
|
|
20250121,125100,193786250,3865,3865,3865,3865,0
|
|
20250121,125000,193786250,3865,3865,3865,3865,0
|
|
20250121,124900,193786250,3865,3865,3865,3865,0
|
|
20250121,124800,193786250,3865,3865,3865,3865,100
|
|
20250121,124700,193399750,3865,3865,3865,3865,0
|
|
20250121,124600,193399750,3865,3865,3865,3865,0
|
|
20250121,124500,193399750,3865,3865,3865,3865,0
|
|
20250121,124400,193399750,3865,3865,3865,3865,0
|
|
20250121,124300,193399750,3865,3865,3865,3865,0
|
|
20250121,124200,193399750,3865,3865,3865,3865,0
|
|
20250121,124100,193399750,3865,3865,3865,3865,0
|
|
20250121,124000,193399750,3865,3865,3865,3865,0
|
|
20250121,123900,193399750,3865,3865,3865,3865,14
|
|
20250121,123800,193345640,3865,3865,3865,3865,0
|
|
20250121,123700,193345640,3865,3880,3880,3865,273
|
|
20250121,123600,192289720,3880,3880,3880,3880,771
|
|
20250121,123500,189298240,3880,3880,3880,3880,0
|
|
20250121,123400,189298240,3880,3880,3880,3880,0
|
|
20250121,123300,189298240,3880,3880,3880,3880,0
|
|
20250121,123200,189298240,3880,3880,3880,3880,0
|
|
20250121,123100,189298240,3880,3880,3880,3880,753
|
|
20250121,123000,186376600,3875,3875,3875,3875,0
|
|
20250121,122900,186376600,3875,3875,3875,3875,0
|
|
20250121,122800,186376600,3875,3875,3875,3875,20
|
|
20250121,122700,186299100,3880,3880,3880,3880,0
|
|
20250121,122600,186299100,3880,3880,3880,3880,103
|
|
20250121,122500,185899460,3880,3880,3880,3880,168
|
|
20250121,122400,185247620,3880,3880,3880,3880,0
|
|
20250121,122300,185247620,3880,3880,3880,3880,0
|
|
20250121,122200,185247620,3880,3880,3880,3880,0
|
|
20250121,122100,185247620,3880,3875,3880,3870,75
|
|
20250121,122000,184957275,3880,3880,3880,3880,0
|
|
20250121,121900,184957275,3880,3880,3880,3880,100
|
|
20250121,121800,184569275,3880,3880,3880,3880,0
|
|
20250121,121700,184569275,3880,3880,3880,3880,0
|
|
20250121,121600,184569275,3880,3880,3880,3880,500
|
|
20250121,121500,182629275,3880,3880,3880,3880,0
|
|
20250121,121400,182629275,3880,3880,3880,3880,0
|
|
20250121,121300,182629275,3880,3880,3880,3880,338
|
|
20250121,121200,181317835,3880,3880,3880,3880,0
|
|
20250121,121100,181317835,3880,3880,3880,3880,0
|
|
20250121,121000,181317835,3880,3880,3880,3880,0
|
|
20250121,120900,181317835,3880,3880,3880,3880,3
|
|
20250121,120800,181306195,3880,3880,3880,3880,0
|
|
20250121,120700,181306195,3880,3880,3880,3880,0
|
|
20250121,120600,181306195,3880,3880,3880,3880,0
|
|
20250121,120500,181306195,3880,3880,3880,3880,0
|
|
20250121,120400,181306195,3880,3880,3880,3880,0
|
|
20250121,120300,181306195,3880,3880,3880,3880,0
|
|
20250121,120200,181306195,3880,3880,3880,3880,185
|
|
20250121,120100,180588395,3885,3885,3885,3885,0
|
|
20250121,120000,180588395,3885,3885,3885,3885,0
|
|
20250121,115900,180588395,3885,3885,3885,3885,0
|
|
20250121,115800,180588395,3885,3885,3885,3885,0
|
|
20250121,115700,180588395,3885,3880,3885,3880,2
|
|
20250121,115600,180580630,3880,3885,3890,3880,5050
|
|
20250121,115500,160985500,3885,3885,3885,3885,0
|
|
20250121,115400,160985500,3885,3885,3885,3885,1
|
|
20250121,115300,160981615,3890,3890,3890,3890,0
|
|
20250121,115200,160981615,3890,3890,3890,3890,501
|
|
20250121,115100,159032725,3900,3900,3900,3900,0
|
|
20250121,115000,159032725,3900,3900,3900,3900,0
|
|
20250121,114900,159032725,3900,3900,3900,3900,0
|
|
20250121,114800,159032725,3900,3900,3900,3900,0
|
|
20250121,114700,159032725,3900,3900,3900,3900,0
|
|
20250121,114600,159032725,3900,3900,3900,3900,3829
|
|
20250121,114500,144099625,3905,3905,3905,3900,2347
|
|
20250121,114400,134941260,3905,3905,3905,3905,0
|
|
20250121,114300,134941260,3905,3905,3905,3905,1489
|
|
20250121,114200,129126715,3905,3905,3905,3905,0
|
|
20250121,114100,129126715,3905,3905,3905,3905,16
|
|
20250121,114000,129064235,3905,3905,3905,3905,401
|
|
20250121,113900,127498330,3905,3905,3905,3905,125
|
|
20250121,113800,127010205,3915,3915,3915,3915,0
|
|
20250121,113700,127010205,3915,3915,3915,3915,0
|
|
20250121,113600,127010205,3915,3915,3915,3915,0
|
|
20250121,113500,127010205,3915,3915,3915,3915,0
|
|
20250121,113400,127010205,3915,3915,3915,3915,0
|
|
20250121,113300,127010205,3915,3915,3915,3915,1
|
|
20250121,113200,127006290,3905,3905,3905,3905,0
|
|
20250121,113100,127006290,3905,3905,3905,3905,0
|
|
20250121,113000,127006290,3905,3905,3905,3905,120
|
|
20250121,112900,126537690,3915,3915,3915,3915,0
|
|
20250121,112800,126537690,3915,3915,3915,3915,0
|
|
20250121,112700,126537690,3915,3915,3915,3915,0
|
|
20250121,112600,126537690,3915,3915,3915,3915,0
|
|
20250121,112500,126537690,3915,3915,3915,3915,0
|
|
20250121,112400,126537690,3915,3915,3915,3915,0
|
|
20250121,112300,126537690,3915,3915,3915,3915,3
|
|
20250121,112200,126525945,3915,3910,3915,3910,2
|
|
20250121,112100,126518120,3905,3905,3905,3905,0
|
|
20250121,112000,126518120,3905,3905,3905,3905,0
|
|
20250121,111900,126518120,3905,3905,3905,3905,0
|
|
20250121,111800,126518120,3905,3905,3905,3905,0
|
|
20250121,111700,126518120,3905,3905,3905,3905,0
|
|
20250121,111600,126518120,3905,3905,3905,3905,0
|
|
20250121,111500,126518120,3905,3905,3905,3905,152
|
|
20250121,111400,125924560,3910,3910,3910,3910,0
|
|
20250121,111300,125924560,3910,3910,3910,3910,501
|
|
20250121,111200,123965650,3910,3905,3910,3905,210
|
|
20250121,111100,123145535,3900,3900,3900,3900,0
|
|
20250121,111000,123145535,3900,3900,3900,3900,0
|
|
20250121,110900,123145535,3900,3900,3900,3900,0
|
|
20250121,110800,123145535,3900,3900,3900,3900,0
|
|
20250121,110700,123145535,3900,3900,3900,3900,0
|
|
20250121,110600,123145535,3900,3890,3900,3890,151
|
|
20250121,110500,122556810,3885,3885,3885,3885,10
|
|
20250121,110400,122517960,3885,3885,3885,3885,0
|
|
20250121,110300,122517960,3885,3885,3885,3885,0
|
|
20250121,110200,122517960,3885,3885,3885,3885,0
|
|
20250121,110100,122517960,3885,3885,3885,3885,0
|
|
20250121,110000,122517960,3885,3885,3885,3885,0
|
|
20250121,105900,122517960,3885,3870,3885,3870,853
|
|
20250121,105800,119209055,3860,3860,3860,3860,15
|
|
20250121,105700,119151155,3860,3860,3860,3860,0
|
|
20250121,105600,119151155,3860,3860,3860,3860,0
|
|
20250121,105500,119151155,3860,3860,3860,3860,0
|
|
20250121,105400,119151155,3860,3860,3860,3860,135
|
|
20250121,105300,118630055,3870,3870,3870,3870,0
|
|
20250121,105200,118630055,3870,3870,3870,3870,0
|
|
20250121,105100,118630055,3870,3870,3870,3870,0
|
|
20250121,105000,118630055,3870,3870,3870,3870,0
|
|
20250121,104900,118630055,3870,3870,3870,3870,0
|
|
20250121,104800,118630055,3870,3870,3870,3870,0
|
|
20250121,104700,118630055,3870,3865,3870,3860,8
|
|
20250121,104600,118599140,3880,3880,3880,3880,0
|
|
20250121,104500,118599140,3880,3880,3880,3880,0
|
|
20250121,104400,118599140,3880,3880,3880,3880,0
|
|
20250121,104300,118599140,3880,3865,3880,3860,494
|
|
20250121,104200,116689820,3860,3860,3860,3860,1
|
|
20250121,104100,116685960,3865,3865,3865,3865,0
|
|
20250121,104000,116685960,3865,3865,3865,3865,0
|
|
20250121,103900,116685960,3865,3865,3865,3865,0
|
|
20250121,103800,116685960,3865,3865,3865,3865,4
|
|
20250121,103700,116670500,3865,3865,3865,3865,2
|
|
20250121,103600,116662770,3865,3865,3865,3860,826
|
|
20250121,103500,113470405,3865,3865,3865,3865,1
|
|
20250121,103400,113466540,3870,3855,3870,3855,2
|
|
20250121,103300,113458815,3855,3855,3855,3855,0
|
|
20250121,103200,113458815,3855,3855,3855,3855,0
|
|
20250121,103100,113458815,3855,3855,3855,3855,0
|
|
20250121,103000,113458815,3855,3855,3855,3855,0
|
|
20250121,102900,113458815,3855,3870,3870,3855,1524
|
|
20250121,102800,107579170,3875,3875,3875,3875,711
|
|
20250121,102700,104824045,3875,3875,3875,3875,0
|
|
20250121,102600,104824045,3875,3875,3875,3875,1
|
|
20250121,102500,104820170,3865,3865,3865,3865,0
|
|
20250121,102400,104820170,3865,3865,3865,3865,0
|
|
20250121,102300,104820170,3865,3865,3865,3865,0
|
|
20250121,102200,104820170,3865,3865,3865,3865,3
|
|
20250121,102100,104808575,3870,3870,3870,3870,0
|
|
20250121,102000,104808575,3870,3870,3870,3870,2
|
|
20250121,101900,104800835,3870,3870,3870,3870,4
|
|
20250121,101800,104785355,3870,3870,3870,3870,0
|
|
20250121,101700,104785355,3870,3870,3870,3870,0
|
|
20250121,101600,104785355,3870,3870,3870,3870,0
|
|
20250121,101500,104785355,3870,3870,3870,3870,0
|
|
20250121,101400,104785355,3870,3870,3870,3870,0
|
|
20250121,101300,104785355,3870,3870,3870,3870,1
|
|
20250121,101200,104781485,3865,3865,3865,3865,5
|
|
20250121,101100,104762160,3865,3865,3865,3865,276
|
|
20250121,101000,103695420,3870,3855,3870,3855,2
|
|
20250121,100900,103687695,3855,3865,3865,3855,50
|
|
20250121,100800,103494745,3865,3865,3865,3865,0
|
|
20250121,100700,103494745,3865,3865,3865,3865,0
|
|
20250121,100600,103494745,3865,3865,3865,3865,0
|
|
20250121,100500,103494745,3865,3865,3865,3865,0
|
|
20250121,100400,103494745,3865,3855,3865,3855,2
|
|
20250121,100300,103487025,3855,3855,3855,3855,338
|
|
20250121,100200,102184035,3855,3855,3855,3840,852
|
|
20250121,100100,98906905,3860,3860,3860,3860,1017
|
|
20250121,100000,94981285,3865,3875,3875,3865,1179
|
|
20250121,095900,90418425,3890,3890,3890,3890,0
|
|
20250121,095800,90418425,3890,3875,3890,3875,2
|
|
20250121,095700,90410660,3875,3875,3875,3875,0
|
|
20250121,095600,90410660,3875,3875,3875,3875,38
|
|
20250121,095500,90263410,3880,3895,3895,3880,524
|
|
20250121,095400,88230260,3900,3900,3900,3900,0
|
|
20250121,095300,88230260,3900,3900,3900,3900,1
|
|
20250121,095200,88226360,3885,3885,3885,3885,0
|
|
20250121,095100,88226360,3885,3890,3890,3885,4984
|
|
20250121,095000,68838705,3905,3890,3905,3890,3
|
|
20250121,094900,68827020,3890,3890,3890,3890,48
|
|
20250121,094800,68640300,3905,3905,3905,3905,0
|
|
20250121,094700,68640300,3905,3905,3905,3905,4
|
|
20250121,094600,68624680,3905,3905,3905,3905,5
|
|
20250121,094500,68605155,3905,3905,3905,3905,0
|
|
20250121,094400,68605155,3905,3905,3905,3905,5
|
|
20250121,094300,68585630,3900,3900,3900,3900,0
|
|
20250121,094200,68585630,3900,3900,3900,3900,0
|
|
20250121,094100,68585630,3900,3900,3900,3900,220
|
|
20250121,094000,67727630,3910,3910,3910,3910,0
|
|
20250121,093900,67727630,3910,3910,3910,3910,2117
|
|
20250121,093800,59450160,3915,3915,3915,3915,0
|
|
20250121,093700,59450160,3915,3915,3915,3915,183
|
|
20250121,093600,58733715,3915,3915,3915,3915,0
|
|
20250121,093500,58733715,3915,3915,3915,3915,0
|
|
20250121,093400,58733715,3915,3915,3915,3915,1
|
|
20250121,093300,58729800,3915,3905,3915,3905,76
|
|
20250121,093200,58432635,3905,3905,3905,3905,0
|
|
20250121,093100,58432635,3905,3905,3905,3905,0
|
|
20250121,093000,58432635,3905,3905,3905,3905,142
|
|
20250121,092900,57878125,3905,3905,3905,3905,58
|
|
20250121,092800,57651635,3905,3895,3905,3895,448
|
|
20250121,092700,55905440,3895,3895,3895,3895,2
|
|
20250121,092600,55897650,3895,3895,3895,3895,3
|
|
20250121,092500,55885965,3895,3895,3900,3895,111
|
|
20250121,092400,55453230,3895,3895,3895,3895,56
|
|
20250121,092300,55235110,3900,3900,3900,3900,271
|
|
20250121,092200,54178210,3895,3885,3895,3875,143
|
|
20250121,092100,53622210,3880,3890,3890,3880,238
|
|
20250121,092000,52696410,3890,3890,3890,3885,30
|
|
20250121,091900,52579825,3875,3890,3890,3875,3
|
|
20250121,091800,52568170,3890,3890,3890,3890,1
|
|
20250121,091700,52564280,3890,3875,3890,3875,8
|
|
20250121,091600,52533190,3870,3860,3870,3860,1695
|
|
20250121,091500,45973560,3865,3870,3870,3860,1646
|
|
20250121,091400,39610245,3875,3875,3875,3875,807
|
|
20250121,091300,36483120,3905,3900,3905,3875,5897
|
|
20250121,091200,13569435,3905,3910,3910,3905,865
|
|
20250121,091100,10191590,3920,3920,3920,3920,0
|
|
20250121,091000,10191590,3920,3920,3920,3920,1
|
|
20250121,090900,10187670,3910,3910,3910,3910,3
|
|
20250121,090800,10175940,3920,3915,3920,3910,4
|
|
20250121,090700,10160285,3915,3915,3960,3910,1016
|
|
20250121,090600,6173585,3930,3930,3930,3930,0
|
|
20250121,090500,6173585,3930,3930,3930,3930,1
|
|
20250121,090400,6169655,3920,3920,3920,3920,200
|
|
20250121,090300,5385655,3930,3925,3930,3925,14
|
|
20250121,090200,5330660,3915,3910,3915,3910,55
|
|
20250121,090100,5115535,3900,3925,3925,3900,1058
|
|
20250121,090000,983745,3930,3935,3935,3930,250
|