579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183600,288108090,3780,3780,3780,3780,630
|
|
20250124,183500,288108090,3780,3780,3780,3780,0
|
|
20250124,183400,288108090,3780,3780,3780,3780,0
|
|
20250124,183300,288108090,3780,3780,3780,3780,0
|
|
20250124,183200,288108090,3780,3780,3780,3780,0
|
|
20250124,183100,288108090,3780,3780,3780,3780,0
|
|
20250124,183000,288108090,3780,3780,3780,3780,0
|
|
20250124,182900,288108090,3780,3780,3780,3780,0
|
|
20250124,182800,288108090,3780,3780,3780,3780,0
|
|
20250124,182700,288108090,3780,3780,3780,3780,0
|
|
20250124,182600,288108090,3780,3780,3780,3780,0
|
|
20250124,182500,288108090,3780,3780,3780,3780,0
|
|
20250124,182400,288108090,3780,3780,3780,3780,0
|
|
20250124,182300,288108090,3780,3780,3780,3780,0
|
|
20250124,182200,288108090,3780,3780,3780,3780,0
|
|
20250124,182100,288108090,3780,3780,3780,3780,0
|
|
20250124,182000,288108090,3780,3780,3780,3780,0
|
|
20250124,181900,288108090,3780,3780,3780,3780,0
|
|
20250124,181800,288108090,3780,3780,3780,3780,0
|
|
20250124,181700,288108090,3780,3780,3780,3780,0
|
|
20250124,181600,288108090,3780,3780,3780,3780,0
|
|
20250124,181500,288108090,3780,3780,3780,3780,0
|
|
20250124,181400,288108090,3780,3780,3780,3780,0
|
|
20250124,181300,288108090,3780,3780,3780,3780,0
|
|
20250124,181200,288108090,3780,3780,3780,3780,0
|
|
20250124,181100,288108090,3780,3780,3780,3780,0
|
|
20250124,181000,288108090,3780,3780,3780,3780,0
|
|
20250124,180900,288108090,3780,3780,3780,3780,0
|
|
20250124,180800,288108090,3780,3780,3780,3780,0
|
|
20250124,180700,288108090,3780,3780,3780,3780,0
|
|
20250124,180600,288108090,3780,3780,3780,3780,630
|
|
20250124,180500,288108090,3780,3780,3780,3780,0
|
|
20250124,180400,288108090,3780,3780,3780,3780,0
|
|
20250124,180300,288108090,3780,3780,3780,3780,0
|
|
20250124,180200,288108090,3780,3780,3780,3780,0
|
|
20250124,180100,288108090,3780,3780,3780,3780,0
|
|
20250124,180000,288108090,3780,3780,3780,3780,0
|
|
20250124,175900,288108090,3780,3780,3780,3780,0
|
|
20250124,175800,288108090,3780,3780,3780,3780,0
|
|
20250124,175700,288108090,3780,3780,3780,3780,0
|
|
20250124,175600,288108090,3780,3780,3780,3780,0
|
|
20250124,175500,288108090,3780,3780,3780,3780,0
|
|
20250124,175400,288108090,3780,3780,3780,3780,0
|
|
20250124,175300,288108090,3780,3780,3780,3780,0
|
|
20250124,175200,288108090,3780,3780,3780,3780,0
|
|
20250124,175100,288108090,3780,3780,3780,3780,0
|
|
20250124,175000,288108090,3780,3780,3780,3780,0
|
|
20250124,174900,288108090,3780,3780,3780,3780,0
|
|
20250124,174800,288108090,3780,3780,3780,3780,0
|
|
20250124,174700,288108090,3780,3780,3780,3780,0
|
|
20250124,174600,288108090,3780,3780,3780,3780,0
|
|
20250124,174500,288108090,3780,3780,3780,3780,0
|
|
20250124,174400,288108090,3780,3780,3780,3780,0
|
|
20250124,174300,288108090,3780,3780,3780,3780,0
|
|
20250124,174200,288108090,3780,3780,3780,3780,0
|
|
20250124,174100,288108090,3780,3780,3780,3780,0
|
|
20250124,174000,288108090,3780,3780,3780,3780,0
|
|
20250124,173900,288108090,3780,3780,3780,3780,0
|
|
20250124,173800,288108090,3780,3780,3780,3780,0
|
|
20250124,173700,288108090,3780,3780,3780,3780,0
|
|
20250124,173600,288108090,3780,3780,3780,3780,630
|
|
20250124,173500,288108090,3780,3780,3780,3780,0
|
|
20250124,173400,288108090,3780,3780,3780,3780,0
|
|
20250124,173300,288108090,3780,3780,3780,3780,0
|
|
20250124,173200,288108090,3780,3780,3780,3780,0
|
|
20250124,173100,288108090,3780,3780,3780,3780,0
|
|
20250124,173000,288108090,3780,3780,3780,3780,0
|
|
20250124,172900,288108090,3780,3780,3780,3780,0
|
|
20250124,172800,288108090,3780,3780,3780,3780,0
|
|
20250124,172700,288108090,3780,3780,3780,3780,0
|
|
20250124,172600,288108090,3780,3780,3780,3780,0
|
|
20250124,172500,288108090,3780,3780,3780,3780,0
|
|
20250124,172400,288108090,3780,3780,3780,3780,0
|
|
20250124,172300,288108090,3780,3780,3780,3780,0
|
|
20250124,172200,288108090,3780,3780,3780,3780,0
|
|
20250124,172100,288108090,3780,3780,3780,3780,0
|
|
20250124,172000,288108090,3780,3780,3780,3780,0
|
|
20250124,171900,288108090,3780,3780,3780,3780,0
|
|
20250124,171800,288108090,3780,3780,3780,3780,0
|
|
20250124,171700,288108090,3780,3780,3780,3780,0
|
|
20250124,171600,288108090,3780,3780,3780,3780,0
|
|
20250124,171500,288108090,3780,3780,3780,3780,0
|
|
20250124,171400,288108090,3780,3780,3780,3780,0
|
|
20250124,171300,288108090,3780,3780,3780,3780,0
|
|
20250124,171200,288108090,3780,3780,3780,3780,0
|
|
20250124,171100,288108090,3780,3780,3780,3780,0
|
|
20250124,171000,288108090,3780,3780,3780,3780,0
|
|
20250124,170900,288108090,3780,3780,3780,3780,0
|
|
20250124,170800,288108090,3780,3780,3780,3780,0
|
|
20250124,170700,288108090,3780,3780,3780,3780,0
|
|
20250124,170600,288108090,3780,3780,3780,3780,630
|
|
20250124,170500,288108090,3780,3780,3780,3780,0
|
|
20250124,170400,288108090,3780,3780,3780,3780,0
|
|
20250124,170300,288108090,3780,3780,3780,3780,0
|
|
20250124,170200,288108090,3780,3780,3780,3780,0
|
|
20250124,170100,288108090,3780,3780,3780,3780,0
|
|
20250124,170000,288108090,3780,3780,3780,3780,0
|
|
20250124,165900,288108090,3780,3780,3780,3780,0
|
|
20250124,165800,288108090,3780,3780,3780,3780,0
|
|
20250124,165700,288108090,3780,3780,3780,3780,0
|
|
20250124,165600,288108090,3780,3780,3780,3780,0
|
|
20250124,165500,288108090,3780,3780,3780,3780,0
|
|
20250124,165400,288108090,3780,3780,3780,3780,0
|
|
20250124,165300,288108090,3780,3780,3780,3780,0
|
|
20250124,165200,288108090,3780,3780,3780,3780,0
|
|
20250124,165100,288108090,3780,3780,3780,3780,0
|
|
20250124,165000,288108090,3780,3780,3780,3780,0
|
|
20250124,164900,288108090,3780,3780,3780,3780,0
|
|
20250124,164800,288108090,3780,3780,3780,3780,0
|
|
20250124,164700,288108090,3780,3780,3780,3780,0
|
|
20250124,164600,288108090,3780,3780,3780,3780,0
|
|
20250124,164500,288108090,3780,3780,3780,3780,0
|
|
20250124,164400,288108090,3780,3780,3780,3780,0
|
|
20250124,164300,288108090,3780,3780,3780,3780,0
|
|
20250124,164200,288108090,3780,3780,3780,3780,0
|
|
20250124,164100,288108090,3780,3780,3780,3780,0
|
|
20250124,164000,288108090,3780,3780,3780,3780,0
|
|
20250124,163900,288108090,3780,3780,3780,3780,0
|
|
20250124,163800,288108090,3780,3780,3780,3780,0
|
|
20250124,163700,288108090,3780,3780,3780,3780,0
|
|
20250124,163600,288108090,3780,3780,3780,3780,630
|
|
20250124,163500,288108090,3780,3780,3780,3780,0
|
|
20250124,163400,288108090,3780,3780,3780,3780,0
|
|
20250124,163300,288108090,3780,3780,3780,3780,0
|
|
20250124,163200,288108090,3780,3780,3780,3780,0
|
|
20250124,163100,288108090,3780,3780,3780,3780,0
|
|
20250124,163000,288108090,3780,3780,3780,3780,0
|
|
20250124,162900,288108090,3780,3780,3780,3780,0
|
|
20250124,162800,288108090,3780,3780,3780,3780,0
|
|
20250124,162700,288108090,3780,3780,3780,3780,0
|
|
20250124,162600,288108090,3780,3780,3780,3780,0
|
|
20250124,162500,288108090,3780,3780,3780,3780,0
|
|
20250124,162400,288108090,3780,3780,3780,3780,0
|
|
20250124,162300,288108090,3780,3780,3780,3780,0
|
|
20250124,162200,288108090,3780,3780,3780,3780,0
|
|
20250124,162100,288108090,3780,3780,3780,3780,0
|
|
20250124,162000,288108090,3780,3780,3780,3780,0
|
|
20250124,161900,288108090,3780,3780,3780,3780,0
|
|
20250124,161800,288108090,3780,3780,3780,3780,0
|
|
20250124,161700,288108090,3780,3780,3780,3780,0
|
|
20250124,161600,288108090,3780,3780,3780,3780,0
|
|
20250124,161500,288108090,3780,3780,3780,3780,0
|
|
20250124,161400,288108090,3780,3780,3780,3780,0
|
|
20250124,161300,288108090,3780,3780,3780,3780,0
|
|
20250124,161200,288108090,3780,3780,3780,3780,0
|
|
20250124,161100,288108090,3780,3780,3780,3780,0
|
|
20250124,161000,288108090,3780,3780,3780,3780,0
|
|
20250124,160900,288108090,3780,3780,3780,3780,0
|
|
20250124,160800,288108090,3780,3780,3780,3780,0
|
|
20250124,160700,288108090,3780,3780,3780,3780,0
|
|
20250124,160600,288108090,3780,3780,3780,3780,630
|
|
20250124,160500,288108090,3780,3780,3780,3780,0
|
|
20250124,160400,288108090,3780,3780,3780,3780,0
|
|
20250124,160300,288108090,3780,3780,3780,3780,0
|
|
20250124,160200,288108090,3780,3780,3780,3780,0
|
|
20250124,160100,288108090,3780,3780,3780,3780,0
|
|
20250124,160000,288108090,3780,3780,3780,3780,0
|
|
20250124,155900,288108090,3780,3780,3780,3780,0
|
|
20250124,155800,288108090,3780,3780,3780,3780,0
|
|
20250124,155700,288108090,3780,3780,3780,3780,0
|
|
20250124,155600,288108090,3780,3780,3780,3780,0
|
|
20250124,155500,288108090,3780,3780,3780,3780,0
|
|
20250124,155400,288108090,3780,3780,3780,3780,0
|
|
20250124,155300,288108090,3780,3780,3780,3780,0
|
|
20250124,155200,288108090,3780,3780,3780,3780,0
|
|
20250124,155100,288108090,3780,3780,3780,3780,0
|
|
20250124,155000,288108090,3780,3780,3780,3780,0
|
|
20250124,154900,288108090,3780,3780,3780,3780,0
|
|
20250124,154800,288108090,3780,3780,3780,3780,0
|
|
20250124,154700,288108090,3780,3780,3780,3780,0
|
|
20250124,154600,288108090,3780,3780,3780,3780,0
|
|
20250124,154500,288108090,3780,3780,3780,3780,0
|
|
20250124,154400,288108090,3780,3780,3780,3780,0
|
|
20250124,154300,288108090,3780,3780,3780,3780,0
|
|
20250124,154200,288108090,3780,3780,3780,3780,0
|
|
20250124,154100,288108090,3780,3780,3780,3780,0
|
|
20250124,154000,288108090,3780,3780,3780,3780,0
|
|
20250124,153900,288108090,3780,3780,3780,3780,0
|
|
20250124,153800,288108090,3780,3780,3780,3780,0
|
|
20250124,153700,288108090,3780,3780,3780,3780,0
|
|
20250124,153600,288108090,3780,3780,3780,3780,630
|
|
20250124,153500,288108090,3780,3780,3780,3780,0
|
|
20250124,153400,288108090,3780,3780,3780,3780,0
|
|
20250124,153300,288108090,3780,3780,3780,3780,0
|
|
20250124,153200,288108090,3780,3780,3780,3780,0
|
|
20250124,153100,288108090,3780,3780,3780,3780,0
|
|
20250124,153000,288108090,3780,3780,3780,3780,630
|
|
20250124,152900,285726690,3780,3780,3780,3780,0
|
|
20250124,152800,285726690,3780,3780,3780,3780,0
|
|
20250124,152700,285726690,3780,3780,3780,3780,0
|
|
20250124,152600,285726690,3780,3780,3780,3780,0
|
|
20250124,152500,285726690,3780,3780,3780,3780,0
|
|
20250124,152400,285726690,3780,3780,3780,3780,0
|
|
20250124,152300,285726690,3780,3780,3780,3780,0
|
|
20250124,152200,285726690,3780,3780,3780,3780,0
|
|
20250124,152100,285726690,3780,3780,3780,3780,0
|
|
20250124,152000,285726690,3780,3780,3780,3780,0
|
|
20250124,151900,285726690,3780,3780,3780,3780,1
|
|
20250124,151800,285722910,3790,3790,3790,3790,0
|
|
20250124,151700,285722910,3790,3790,3790,3790,608
|
|
20250124,151600,283418590,3790,3780,3790,3780,3
|
|
20250124,151500,283407240,3780,3780,3780,3780,470
|
|
20250124,151400,281630640,3790,3790,3790,3790,0
|
|
20250124,151300,281630640,3790,3790,3790,3790,3
|
|
20250124,151200,281619270,3790,3790,3790,3790,30
|
|
20250124,151100,281505570,3790,3790,3790,3790,0
|
|
20250124,151000,281505570,3790,3790,3790,3790,1
|
|
20250124,150900,281501780,3780,3780,3780,3780,0
|
|
20250124,150800,281501780,3780,3770,3780,3770,1982
|
|
20250124,150700,274029620,3780,3785,3785,3780,360
|
|
20250124,150600,272668120,3780,3780,3780,3780,0
|
|
20250124,150500,272668120,3780,3780,3780,3780,1
|
|
20250124,150400,272664340,3775,3775,3775,3775,0
|
|
20250124,150300,272664340,3775,3780,3780,3775,700
|
|
20250124,150200,270021740,3785,3780,3785,3780,877
|
|
20250124,150100,266706675,3775,3775,3775,3775,0
|
|
20250124,150000,266706675,3775,3775,3775,3775,0
|
|
20250124,145900,266706675,3775,3780,3780,3775,1217
|
|
20250124,145800,262112495,3775,3775,3775,3775,0
|
|
20250124,145700,262112495,3775,3775,3775,3775,0
|
|
20250124,145600,262112495,3775,3775,3775,3775,0
|
|
20250124,145500,262112495,3775,3775,3775,3775,717
|
|
20250124,145400,259405820,3775,3775,3775,3775,0
|
|
20250124,145300,259405820,3775,3775,3775,3775,0
|
|
20250124,145200,259405820,3775,3775,3775,3775,512
|
|
20250124,145100,257473020,3775,3785,3785,3775,700
|
|
20250124,145000,254826430,3790,3790,3790,3790,3
|
|
20250124,144900,254815060,3785,3785,3785,3785,0
|
|
20250124,144800,254815060,3785,3785,3785,3785,71
|
|
20250124,144700,254546325,3790,3790,3790,3790,19
|
|
20250124,144600,254474315,3790,3790,3790,3790,0
|
|
20250124,144500,254474315,3790,3790,3790,3790,0
|
|
20250124,144400,254474315,3790,3790,3790,3790,1
|
|
20250124,144300,254470525,3785,3785,3785,3785,1
|
|
20250124,144200,254466740,3785,3785,3785,3785,3
|
|
20250124,144100,254455385,3785,3785,3785,3785,603
|
|
20250124,144000,252173030,3795,3795,3795,3795,0
|
|
20250124,143900,252173030,3795,3795,3795,3795,0
|
|
20250124,143800,252173030,3795,3795,3795,3795,0
|
|
20250124,143700,252173030,3795,3795,3795,3795,0
|
|
20250124,143600,252173030,3795,3795,3795,3795,0
|
|
20250124,143500,252173030,3795,3795,3795,3795,0
|
|
20250124,143400,252173030,3795,3790,3795,3790,12
|
|
20250124,143300,252127545,3790,3790,3790,3790,0
|
|
20250124,143200,252127545,3790,3790,3790,3790,0
|
|
20250124,143100,252127545,3790,3790,3790,3790,602
|
|
20250124,143000,249845965,3790,3790,3790,3790,100
|
|
20250124,142900,249466965,3790,3790,3790,3790,1
|
|
20250124,142800,249463175,3775,3775,3775,3775,34
|
|
20250124,142700,249334825,3785,3785,3785,3785,0
|
|
20250124,142600,249334825,3785,3785,3785,3785,0
|
|
20250124,142500,249334825,3785,3785,3785,3785,0
|
|
20250124,142400,249334825,3785,3785,3785,3785,301
|
|
20250124,142300,248195540,3780,3790,3790,3780,2400
|
|
20250124,142200,239117825,3795,3795,3795,3795,0
|
|
20250124,142100,239117825,3795,3795,3795,3795,0
|
|
20250124,142000,239117825,3795,3795,3795,3795,35
|
|
20250124,141900,238985000,3785,3785,3785,3785,0
|
|
20250124,141800,238985000,3785,3785,3785,3785,0
|
|
20250124,141700,238985000,3785,3785,3785,3785,0
|
|
20250124,141600,238985000,3785,3785,3785,3785,0
|
|
20250124,141500,238985000,3785,3795,3795,3785,600
|
|
20250124,141400,236712305,3795,3795,3795,3795,0
|
|
20250124,141300,236712305,3795,3795,3795,3795,0
|
|
20250124,141200,236712305,3795,3795,3795,3795,0
|
|
20250124,141100,236712305,3795,3795,3795,3795,0
|
|
20250124,141000,236712305,3795,3795,3795,3795,0
|
|
20250124,140900,236712305,3795,3800,3800,3795,893
|
|
20250124,140800,233318955,3805,3805,3805,3805,45
|
|
20250124,140700,233147730,3815,3815,3815,3815,0
|
|
20250124,140600,233147730,3815,3815,3815,3815,0
|
|
20250124,140500,233147730,3815,3815,3815,3815,0
|
|
20250124,140400,233147730,3815,3815,3815,3815,0
|
|
20250124,140300,233147730,3815,3815,3815,3815,0
|
|
20250124,140200,233147730,3815,3815,3815,3815,0
|
|
20250124,140100,233147730,3815,3815,3815,3815,0
|
|
20250124,140000,233147730,3815,3815,3815,3815,19
|
|
20250124,135900,233075245,3810,3810,3810,3810,392
|
|
20250124,135800,231581725,3810,3810,3810,3810,0
|
|
20250124,135700,231581725,3810,3810,3810,3810,23
|
|
20250124,135600,231494095,3810,3810,3810,3810,0
|
|
20250124,135500,231494095,3810,3810,3810,3810,10
|
|
20250124,135400,231455995,3805,3805,3805,3805,0
|
|
20250124,135300,231455995,3805,3805,3805,3805,0
|
|
20250124,135200,231455995,3805,3805,3805,3805,0
|
|
20250124,135100,231455995,3805,3805,3805,3805,0
|
|
20250124,135000,231455995,3805,3805,3805,3805,0
|
|
20250124,134900,231455995,3805,3805,3805,3805,0
|
|
20250124,134800,231455995,3805,3805,3805,3805,370
|
|
20250124,134700,230048145,3800,3800,3800,3800,0
|
|
20250124,134600,230048145,3800,3800,3800,3800,0
|
|
20250124,134500,230048145,3800,3800,3800,3800,100
|
|
20250124,134400,229668145,3800,3805,3805,3800,1028
|
|
20250124,134300,225761440,3820,3820,3820,3820,0
|
|
20250124,134200,225761440,3820,3820,3820,3820,0
|
|
20250124,134100,225761440,3820,3820,3820,3820,0
|
|
20250124,134000,225761440,3820,3820,3820,3820,0
|
|
20250124,133900,225761440,3820,3820,3820,3820,0
|
|
20250124,133800,225761440,3820,3820,3820,3820,0
|
|
20250124,133700,225761440,3820,3820,3820,3820,0
|
|
20250124,133600,225761440,3820,3820,3820,3820,500
|
|
20250124,133500,223851440,3805,3805,3805,3805,0
|
|
20250124,133400,223851440,3805,3805,3805,3805,0
|
|
20250124,133300,223851440,3805,3805,3805,3805,0
|
|
20250124,133200,223851440,3805,3805,3805,3805,0
|
|
20250124,133100,223851440,3805,3805,3805,3805,0
|
|
20250124,133000,223851440,3805,3810,3810,3805,834
|
|
20250124,132900,220674195,3830,3830,3830,3830,0
|
|
20250124,132800,220674195,3830,3830,3830,3830,0
|
|
20250124,132700,220674195,3830,3830,3830,3830,0
|
|
20250124,132600,220674195,3830,3830,3830,3830,0
|
|
20250124,132500,220674195,3830,3810,3830,3810,2
|
|
20250124,132400,220666555,3810,3810,3840,3810,1257
|
|
20250124,132300,215868150,3810,3810,3810,3810,0
|
|
20250124,132200,215868150,3810,3810,3810,3810,0
|
|
20250124,132100,215868150,3810,3810,3810,3810,0
|
|
20250124,132000,215868150,3810,3810,3810,3810,0
|
|
20250124,131900,215868150,3810,3810,3810,3810,0
|
|
20250124,131800,215868150,3810,3810,3810,3810,101
|
|
20250124,131700,215483340,3820,3820,3820,3820,0
|
|
20250124,131600,215483340,3820,3820,3820,3820,0
|
|
20250124,131500,215483340,3820,3820,3820,3820,0
|
|
20250124,131400,215483340,3820,3810,3820,3810,437
|
|
20250124,131300,213815445,3810,3810,3810,3810,0
|
|
20250124,131200,213815445,3810,3810,3810,3810,0
|
|
20250124,131100,213815445,3810,3805,3810,3805,2
|
|
20250124,131000,213807830,3805,3805,3805,3805,163
|
|
20250124,130900,213187615,3805,3805,3805,3805,0
|
|
20250124,130800,213187615,3805,3800,3805,3800,315
|
|
20250124,130700,211989355,3805,3805,3805,3805,0
|
|
20250124,130600,211989355,3805,3780,3805,3780,68
|
|
20250124,130500,211731935,3785,3785,3785,3785,0
|
|
20250124,130400,211731935,3785,3785,3785,3785,737
|
|
20250124,130300,208942390,3790,3790,3790,3790,0
|
|
20250124,130200,208942390,3790,3790,3790,3790,1
|
|
20250124,130100,208938600,3790,3790,3790,3790,60
|
|
20250124,130000,208711200,3790,3790,3790,3790,100
|
|
20250124,125900,208332200,3790,3790,3790,3790,0
|
|
20250124,125800,208332200,3790,3785,3790,3785,131
|
|
20250124,125700,207836360,3785,3785,3785,3785,0
|
|
20250124,125600,207836360,3785,3785,3785,3785,0
|
|
20250124,125500,207836360,3785,3785,3785,3785,0
|
|
20250124,125400,207836360,3785,3785,3785,3785,0
|
|
20250124,125300,207836360,3785,3785,3785,3785,0
|
|
20250124,125200,207836360,3785,3785,3785,3785,2
|
|
20250124,125100,207828790,3790,3790,3790,3790,0
|
|
20250124,125000,207828790,3790,3790,3790,3790,0
|
|
20250124,124900,207828790,3790,3790,3790,3790,0
|
|
20250124,124800,207828790,3790,3785,3790,3780,14
|
|
20250124,124700,207775800,3795,3795,3795,3795,0
|
|
20250124,124600,207775800,3795,3795,3795,3795,0
|
|
20250124,124500,207775800,3795,3795,3795,3795,0
|
|
20250124,124400,207775800,3795,3785,3795,3785,2
|
|
20250124,124300,207768220,3790,3790,3790,3790,0
|
|
20250124,124200,207768220,3790,3790,3790,3790,0
|
|
20250124,124100,207768220,3790,3790,3790,3790,0
|
|
20250124,124000,207768220,3790,3790,3790,3790,0
|
|
20250124,123900,207768220,3790,3790,3790,3790,1
|
|
20250124,123800,207764430,3800,3800,3800,3800,100
|
|
20250124,123700,207384430,3800,3800,3800,3800,0
|
|
20250124,123600,207384430,3800,3800,3800,3800,208
|
|
20250124,123500,206594030,3805,3805,3805,3805,0
|
|
20250124,123400,206594030,3805,3805,3805,3805,0
|
|
20250124,123300,206594030,3805,3805,3805,3805,0
|
|
20250124,123200,206594030,3805,3805,3805,3805,0
|
|
20250124,123100,206594030,3805,3805,3805,3805,0
|
|
20250124,123000,206594030,3805,3805,3805,3805,0
|
|
20250124,122900,206594030,3805,3805,3805,3805,0
|
|
20250124,122800,206594030,3805,3805,3805,3805,1
|
|
20250124,122700,206590225,3800,3800,3800,3800,0
|
|
20250124,122600,206590225,3800,3800,3805,3800,79
|
|
20250124,122500,206290020,3800,3800,3800,3800,0
|
|
20250124,122400,206290020,3800,3800,3800,3800,0
|
|
20250124,122300,206290020,3800,3800,3800,3800,50
|
|
20250124,122200,206100020,3800,3800,3800,3800,1
|
|
20250124,122100,206096220,3805,3805,3805,3805,0
|
|
20250124,122000,206096220,3805,3805,3805,3805,0
|
|
20250124,121900,206096220,3805,3805,3805,3805,0
|
|
20250124,121800,206096220,3805,3805,3805,3805,0
|
|
20250124,121700,206096220,3805,3795,3805,3795,779
|
|
20250124,121600,203136085,3800,3800,3800,3800,0
|
|
20250124,121500,203136085,3800,3800,3800,3800,0
|
|
20250124,121400,203136085,3800,3800,3800,3800,0
|
|
20250124,121300,203136085,3800,3800,3800,3800,0
|
|
20250124,121200,203136085,3800,3800,3800,3800,0
|
|
20250124,121100,203136085,3800,3800,3800,3800,0
|
|
20250124,121000,203136085,3800,3795,3800,3795,2
|
|
20250124,120900,203128490,3800,3800,3800,3800,0
|
|
20250124,120800,203128490,3800,3800,3800,3800,0
|
|
20250124,120700,203128490,3800,3800,3800,3800,70
|
|
20250124,120600,202862490,3795,3790,3795,3790,764
|
|
20250124,120500,199966320,3790,3790,3790,3790,0
|
|
20250124,120400,199966320,3790,3770,3790,3770,2
|
|
20250124,120300,199958760,3770,3770,3770,3770,0
|
|
20250124,120200,199958760,3770,3770,3770,3770,0
|
|
20250124,120100,199958760,3770,3770,3770,3770,0
|
|
20250124,120000,199958760,3770,3780,3780,3770,747
|
|
20250124,115900,197137935,3790,3790,3790,3790,0
|
|
20250124,115800,197137935,3790,3790,3790,3790,0
|
|
20250124,115700,197137935,3790,3790,3790,3790,0
|
|
20250124,115600,197137935,3790,3790,3790,3790,0
|
|
20250124,115500,197137935,3790,3785,3790,3785,516
|
|
20250124,115400,195183375,3785,3785,3785,3785,0
|
|
20250124,115300,195183375,3785,3785,3785,3785,0
|
|
20250124,115200,195183375,3785,3785,3785,3785,0
|
|
20250124,115100,195183375,3785,3785,3785,3785,0
|
|
20250124,115000,195183375,3785,3785,3785,3785,0
|
|
20250124,114900,195183375,3785,3785,3785,3785,1
|
|
20250124,114800,195179590,3770,3770,3770,3770,0
|
|
20250124,114700,195179590,3770,3785,3785,3770,264
|
|
20250124,114600,194183360,3790,3790,3790,3790,3
|
|
20250124,114500,194171990,3790,3790,3790,3790,100
|
|
20250124,114400,193792990,3790,3790,3790,3790,0
|
|
20250124,114300,193792990,3790,3775,3790,3775,2
|
|
20250124,114200,193785425,3775,3775,3775,3775,0
|
|
20250124,114100,193785425,3775,3780,3780,3775,609
|
|
20250124,114000,191486255,3780,3780,3780,3780,0
|
|
20250124,113900,191486255,3780,3780,3780,3780,0
|
|
20250124,113800,191486255,3780,3780,3780,3780,0
|
|
20250124,113700,191486255,3780,3780,3780,3780,0
|
|
20250124,113600,191486255,3780,3780,3780,3780,0
|
|
20250124,113500,191486255,3780,3780,3780,3780,0
|
|
20250124,113400,191486255,3780,3780,3780,3780,1
|
|
20250124,113300,191482475,3780,3780,3780,3780,0
|
|
20250124,113200,191482475,3780,3785,3785,3780,744
|
|
20250124,113100,188670145,3790,3790,3790,3790,0
|
|
20250124,113000,188670145,3790,3790,3790,3790,0
|
|
20250124,112900,188670145,3790,3790,3790,3790,0
|
|
20250124,112800,188670145,3790,3790,3790,3790,0
|
|
20250124,112700,188670145,3790,3790,3790,3790,0
|
|
20250124,112600,188670145,3790,3790,3790,3790,0
|
|
20250124,112500,188670145,3790,3790,3790,3790,0
|
|
20250124,112400,188670145,3790,3790,3790,3790,0
|
|
20250124,112300,188670145,3790,3790,3790,3790,0
|
|
20250124,112200,188670145,3790,3790,3790,3790,1
|
|
20250124,112100,188666355,3780,3780,3780,3780,801
|
|
20250124,112000,185638575,3795,3795,3795,3795,28
|
|
20250124,111900,185532315,3795,3795,3795,3795,0
|
|
20250124,111800,185532315,3795,3795,3795,3795,0
|
|
20250124,111700,185532315,3795,3795,3795,3795,28
|
|
20250124,111600,185426055,3780,3780,3780,3780,0
|
|
20250124,111500,185426055,3780,3780,3780,3780,0
|
|
20250124,111400,185426055,3780,3780,3780,3780,0
|
|
20250124,111300,185426055,3780,3780,3780,3780,0
|
|
20250124,111200,185426055,3780,3780,3780,3780,0
|
|
20250124,111100,185426055,3780,3780,3780,3780,17
|
|
20250124,111000,185361795,3780,3780,3780,3780,1
|
|
20250124,110900,185358015,3795,3795,3795,3795,28
|
|
20250124,110800,185251755,3795,3795,3795,3795,0
|
|
20250124,110700,185251755,3795,3795,3795,3795,38
|
|
20250124,110600,185107545,3795,3795,3795,3795,0
|
|
20250124,110500,185107545,3795,3795,3795,3795,0
|
|
20250124,110400,185107545,3795,3795,3795,3795,18
|
|
20250124,110300,185039235,3780,3780,3780,3780,0
|
|
20250124,110200,185039235,3780,3775,3780,3775,215
|
|
20250124,110100,184226995,3780,3780,3780,3780,0
|
|
20250124,110000,184226995,3780,3780,3780,3780,0
|
|
20250124,105900,184226995,3780,3780,3780,3780,807
|
|
20250124,105800,181176535,3800,3800,3800,3800,0
|
|
20250124,105700,181176535,3800,3800,3800,3800,0
|
|
20250124,105600,181176535,3800,3800,3800,3800,0
|
|
20250124,105500,181176535,3800,3800,3800,3800,0
|
|
20250124,105400,181176535,3800,3800,3800,3800,0
|
|
20250124,105300,181176535,3800,3800,3800,3800,0
|
|
20250124,105200,181176535,3800,3785,3800,3785,263
|
|
20250124,105100,180179815,3780,3780,3780,3780,0
|
|
20250124,105000,180179815,3780,3780,3780,3780,0
|
|
20250124,104900,180179815,3780,3780,3780,3780,40
|
|
20250124,104800,180028615,3780,3780,3780,3780,192
|
|
20250124,104700,179302855,3785,3785,3785,3785,0
|
|
20250124,104600,179302855,3785,3785,3785,3785,0
|
|
20250124,104500,179302855,3785,3785,3785,3785,0
|
|
20250124,104400,179302855,3785,3785,3785,3785,1
|
|
20250124,104300,179299070,3785,3785,3785,3785,0
|
|
20250124,104200,179299070,3785,3785,3785,3785,0
|
|
20250124,104100,179299070,3785,3785,3785,3785,0
|
|
20250124,104000,179299070,3785,3780,3785,3780,265
|
|
20250124,103900,178297265,3780,3780,3780,3780,0
|
|
20250124,103800,178297265,3780,3780,3780,3780,0
|
|
20250124,103700,178297265,3780,3790,3790,3780,365
|
|
20250124,103600,176917235,3795,3795,3795,3795,42
|
|
20250124,103500,176757845,3800,3800,3800,3800,0
|
|
20250124,103400,176757845,3800,3800,3800,3800,30
|
|
20250124,103300,176643845,3800,3800,3800,3800,0
|
|
20250124,103200,176643845,3800,3800,3800,3800,1
|
|
20250124,103100,176640045,3800,3800,3800,3770,872
|
|
20250124,103000,173348545,3800,3800,3800,3800,1
|
|
20250124,102900,173344745,3795,3795,3795,3795,0
|
|
20250124,102800,173344745,3795,3780,3795,3780,1227
|
|
20250124,102700,168694920,3770,3770,3770,3770,0
|
|
20250124,102600,168694920,3770,3770,3770,3770,0
|
|
20250124,102500,168694920,3770,3770,3770,3770,22
|
|
20250124,102400,168611980,3780,3780,3780,3780,0
|
|
20250124,102300,168611980,3780,3780,3780,3780,0
|
|
20250124,102200,168611980,3780,3780,3780,3780,2
|
|
20250124,102100,168604420,3780,3780,3780,3780,0
|
|
20250124,102000,168604420,3780,3780,3780,3780,28
|
|
20250124,101900,168498580,3775,3775,3775,3775,0
|
|
20250124,101800,168498580,3775,3775,3775,3775,301
|
|
20250124,101700,167362305,3750,3750,3750,3750,0
|
|
20250124,101600,167362305,3750,3750,3750,3750,0
|
|
20250124,101500,167362305,3750,3750,3750,3750,9
|
|
20250124,101400,167328555,3780,3780,3780,3780,0
|
|
20250124,101300,167328555,3780,3780,3780,3780,0
|
|
20250124,101200,167328555,3780,3780,3780,3780,0
|
|
20250124,101100,167328555,3780,3780,3780,3780,0
|
|
20250124,101000,167328555,3780,3780,3780,3780,0
|
|
20250124,100900,167328555,3780,3780,3780,3780,0
|
|
20250124,100800,167328555,3780,3780,3780,3780,1
|
|
20250124,100700,167324775,3785,3785,3785,3785,0
|
|
20250124,100600,167324775,3785,3785,3785,3785,0
|
|
20250124,100500,167324775,3785,3785,3785,3785,0
|
|
20250124,100400,167324775,3785,3775,3785,3775,132
|
|
20250124,100300,166825585,3775,3775,3775,3775,2
|
|
20250124,100200,166818035,3760,3760,3760,3760,0
|
|
20250124,100100,166818035,3760,3760,3760,3760,0
|
|
20250124,100000,166818035,3760,3755,3760,3750,932
|
|
20250124,095900,163322880,3760,3765,3765,3760,1041
|
|
20250124,095800,159406220,3765,3765,3765,3765,0
|
|
20250124,095700,159406220,3765,3785,3785,3765,3302
|
|
20250124,095600,146952590,3795,3785,3795,3785,2
|
|
20250124,095500,146945010,3785,3785,3785,3785,1
|
|
20250124,095400,146941225,3795,3795,3795,3795,0
|
|
20250124,095300,146941225,3795,3795,3795,3795,0
|
|
20250124,095200,146941225,3795,3795,3795,3795,10
|
|
20250124,095100,146903275,3790,3790,3790,3790,56
|
|
20250124,095000,146691035,3790,3790,3790,3790,0
|
|
20250124,094900,146691035,3790,3790,3790,3790,0
|
|
20250124,094800,146691035,3790,3785,3790,3785,2
|
|
20250124,094700,146683460,3785,3780,3785,3780,222
|
|
20250124,094600,145844255,3780,3780,3780,3780,7
|
|
20250124,094500,145817795,3780,3780,3780,3780,0
|
|
20250124,094400,145817795,3780,3780,3780,3780,1
|
|
20250124,094300,145814015,3775,3775,3775,3775,0
|
|
20250124,094200,145814015,3775,3770,3775,3770,883
|
|
20250124,094100,142484190,3770,3770,3770,3770,1
|
|
20250124,094000,142480420,3750,3750,3750,3750,0
|
|
20250124,093900,142480420,3750,3750,3750,3750,0
|
|
20250124,093800,142480420,3750,3755,3755,3750,900
|
|
20250124,093700,139105365,3750,3750,3750,3750,0
|
|
20250124,093600,139105365,3750,3770,3770,3750,647
|
|
20250124,093500,136678915,3770,3770,3770,3770,100
|
|
20250124,093400,136301915,3775,3775,3775,3775,0
|
|
20250124,093300,136301915,3775,3775,3775,3775,0
|
|
20250124,093200,136301915,3775,3750,3775,3750,4
|
|
20250124,093100,136286870,3750,3750,3750,3750,0
|
|
20250124,093000,136286870,3750,3760,3760,3750,44
|
|
20250124,092900,136121540,3765,3765,3765,3765,679
|
|
20250124,092800,133565105,3770,3770,3770,3770,0
|
|
20250124,092700,133565105,3770,3770,3770,3770,0
|
|
20250124,092600,133565105,3770,3770,3770,3770,159
|
|
20250124,092500,132965675,3765,3755,3765,3755,1756
|
|
20250124,092400,126363075,3755,3760,3760,3755,70
|
|
20250124,092300,126100220,3755,3755,3755,3755,0
|
|
20250124,092200,126100220,3755,3745,3755,3740,1258
|
|
20250124,092100,121387030,3740,3740,3740,3715,11051
|
|
20250124,092000,80261455,3750,3750,3750,3750,33
|
|
20250124,091900,80137705,3750,3740,3750,3720,4009
|
|
20250124,091800,65212895,3760,3760,3760,3760,0
|
|
20250124,091700,65212895,3760,3740,3760,3725,7161
|
|
20250124,091600,38470140,3745,3765,3775,3745,4330
|
|
20250124,091500,22220000,3765,3770,3770,3765,1000
|
|
20250124,091400,18453500,3795,3795,3795,3795,0
|
|
20250124,091300,18453500,3795,3765,3795,3765,99
|
|
20250124,091200,18078415,3770,3780,3780,3770,1150
|
|
20250124,091100,13740875,3810,3810,3810,3810,0
|
|
20250124,091000,13740875,3810,3780,3810,3780,902
|
|
20250124,090900,10331285,3810,3810,3810,3810,1
|
|
20250124,090800,10327475,3810,3780,3810,3780,202
|
|
20250124,090700,9563885,3780,3820,3820,3780,501
|
|
20250124,090600,7668540,3785,3790,3790,3785,239
|
|
20250124,090500,6763435,3790,3800,3800,3790,681
|
|
20250124,090400,4176395,3800,3835,3840,3800,200
|
|
20250124,090300,3412040,3840,3810,3840,3810,2
|
|
20250124,090200,3404390,3815,3830,3830,3815,800
|
|
20250124,090100,350805,3855,3855,3855,3855,0
|
|
20250124,090000,350805,3855,3855,3855,3855,91
|