574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183100,115491405,3795,3795,3795,3795,946
|
|
20250210,183000,115491405,3795,3795,3795,3795,0
|
|
20250210,182900,115491405,3795,3795,3795,3795,0
|
|
20250210,182800,115491405,3795,3795,3795,3795,0
|
|
20250210,182700,115491405,3795,3795,3795,3795,0
|
|
20250210,182600,115491405,3795,3795,3795,3795,0
|
|
20250210,182500,115491405,3795,3795,3795,3795,0
|
|
20250210,182400,115491405,3795,3795,3795,3795,0
|
|
20250210,182300,115491405,3795,3795,3795,3795,0
|
|
20250210,182200,115491405,3795,3795,3795,3795,0
|
|
20250210,182100,115491405,3795,3795,3795,3795,0
|
|
20250210,182000,115491405,3795,3795,3795,3795,0
|
|
20250210,181900,115491405,3795,3795,3795,3795,0
|
|
20250210,181800,115491405,3795,3795,3795,3795,0
|
|
20250210,181700,115491405,3795,3795,3795,3795,0
|
|
20250210,181600,115491405,3795,3795,3795,3795,0
|
|
20250210,181500,115491405,3795,3795,3795,3795,0
|
|
20250210,181400,115491405,3795,3795,3795,3795,0
|
|
20250210,181300,115491405,3795,3795,3795,3795,0
|
|
20250210,181200,115491405,3795,3795,3795,3795,0
|
|
20250210,181100,115491405,3795,3795,3795,3795,0
|
|
20250210,181000,115491405,3795,3795,3795,3795,0
|
|
20250210,180900,115491405,3795,3795,3795,3795,0
|
|
20250210,180800,115491405,3795,3795,3795,3795,0
|
|
20250210,180700,115491405,3795,3795,3795,3795,0
|
|
20250210,180600,115491405,3795,3795,3795,3795,0
|
|
20250210,180500,115491405,3795,3795,3795,3795,0
|
|
20250210,180400,115491405,3795,3795,3795,3795,0
|
|
20250210,180300,115491405,3795,3795,3795,3795,0
|
|
20250210,180200,115491405,3795,3795,3795,3795,0
|
|
20250210,180100,115491405,3795,3795,3795,3795,946
|
|
20250210,180000,115491405,3795,3795,3795,3795,0
|
|
20250210,175900,115491405,3795,3795,3795,3795,0
|
|
20250210,175800,115491405,3795,3795,3795,3795,0
|
|
20250210,175700,115491405,3795,3795,3795,3795,0
|
|
20250210,175600,115491405,3795,3795,3795,3795,0
|
|
20250210,175500,115491405,3795,3795,3795,3795,0
|
|
20250210,175400,115491405,3795,3795,3795,3795,0
|
|
20250210,175300,115491405,3795,3795,3795,3795,0
|
|
20250210,175200,115491405,3795,3795,3795,3795,0
|
|
20250210,175100,115491405,3795,3795,3795,3795,0
|
|
20250210,175000,115491405,3795,3795,3795,3795,0
|
|
20250210,174900,115491405,3795,3795,3795,3795,0
|
|
20250210,174800,115491405,3795,3795,3795,3795,0
|
|
20250210,174700,115491405,3795,3795,3795,3795,0
|
|
20250210,174600,115491405,3795,3795,3795,3795,0
|
|
20250210,174500,115491405,3795,3795,3795,3795,0
|
|
20250210,174400,115491405,3795,3795,3795,3795,0
|
|
20250210,174300,115491405,3795,3795,3795,3795,0
|
|
20250210,174200,115491405,3795,3795,3795,3795,0
|
|
20250210,174100,115491405,3795,3795,3795,3795,0
|
|
20250210,174000,115491405,3795,3795,3795,3795,0
|
|
20250210,173900,115491405,3795,3795,3795,3795,0
|
|
20250210,173800,115491405,3795,3795,3795,3795,0
|
|
20250210,173700,115491405,3795,3795,3795,3795,0
|
|
20250210,173600,115491405,3795,3795,3795,3795,0
|
|
20250210,173500,115491405,3795,3795,3795,3795,0
|
|
20250210,173400,115491405,3795,3795,3795,3795,0
|
|
20250210,173300,115491405,3795,3795,3795,3795,0
|
|
20250210,173200,115491405,3795,3795,3795,3795,0
|
|
20250210,173100,115491405,3795,3795,3795,3795,946
|
|
20250210,173000,115491405,3795,3795,3795,3795,0
|
|
20250210,172900,115491405,3795,3795,3795,3795,0
|
|
20250210,172800,115491405,3795,3795,3795,3795,0
|
|
20250210,172700,115491405,3795,3795,3795,3795,0
|
|
20250210,172600,115491405,3795,3795,3795,3795,0
|
|
20250210,172500,115491405,3795,3795,3795,3795,0
|
|
20250210,172400,115491405,3795,3795,3795,3795,0
|
|
20250210,172300,115491405,3795,3795,3795,3795,0
|
|
20250210,172200,115491405,3795,3795,3795,3795,0
|
|
20250210,172100,115491405,3795,3795,3795,3795,0
|
|
20250210,172000,115491405,3795,3795,3795,3795,0
|
|
20250210,171900,115491405,3795,3795,3795,3795,0
|
|
20250210,171800,115491405,3795,3795,3795,3795,0
|
|
20250210,171700,115491405,3795,3795,3795,3795,0
|
|
20250210,171600,115491405,3795,3795,3795,3795,0
|
|
20250210,171500,115491405,3795,3795,3795,3795,0
|
|
20250210,171400,115491405,3795,3795,3795,3795,0
|
|
20250210,171300,115491405,3795,3795,3795,3795,0
|
|
20250210,171200,115491405,3795,3795,3795,3795,0
|
|
20250210,171100,115491405,3795,3795,3795,3795,0
|
|
20250210,171000,115491405,3795,3795,3795,3795,0
|
|
20250210,170900,115491405,3795,3795,3795,3795,0
|
|
20250210,170800,115491405,3795,3795,3795,3795,0
|
|
20250210,170700,115491405,3795,3795,3795,3795,0
|
|
20250210,170600,115491405,3795,3795,3795,3795,0
|
|
20250210,170500,115491405,3795,3795,3795,3795,0
|
|
20250210,170400,115491405,3795,3795,3795,3795,0
|
|
20250210,170300,115491405,3795,3795,3795,3795,0
|
|
20250210,170200,115491405,3795,3795,3795,3795,0
|
|
20250210,170100,115491405,3795,3795,3795,3795,946
|
|
20250210,170000,115491405,3795,3795,3795,3795,0
|
|
20250210,165900,115491405,3795,3795,3795,3795,0
|
|
20250210,165800,115491405,3795,3795,3795,3795,0
|
|
20250210,165700,115491405,3795,3795,3795,3795,0
|
|
20250210,165600,115491405,3795,3795,3795,3795,0
|
|
20250210,165500,115491405,3795,3795,3795,3795,0
|
|
20250210,165400,115491405,3795,3795,3795,3795,0
|
|
20250210,165300,115491405,3795,3795,3795,3795,0
|
|
20250210,165200,115491405,3795,3795,3795,3795,0
|
|
20250210,165100,115491405,3795,3795,3795,3795,0
|
|
20250210,165000,115491405,3795,3795,3795,3795,0
|
|
20250210,164900,115491405,3795,3795,3795,3795,0
|
|
20250210,164800,115491405,3795,3795,3795,3795,0
|
|
20250210,164700,115491405,3795,3795,3795,3795,0
|
|
20250210,164600,115491405,3795,3795,3795,3795,0
|
|
20250210,164500,115491405,3795,3795,3795,3795,0
|
|
20250210,164400,115491405,3795,3795,3795,3795,0
|
|
20250210,164300,115491405,3795,3795,3795,3795,0
|
|
20250210,164200,115491405,3795,3795,3795,3795,0
|
|
20250210,164100,115491405,3795,3795,3795,3795,0
|
|
20250210,164000,115491405,3795,3795,3795,3795,0
|
|
20250210,163900,115491405,3795,3795,3795,3795,0
|
|
20250210,163800,115491405,3795,3795,3795,3795,0
|
|
20250210,163700,115491405,3795,3795,3795,3795,0
|
|
20250210,163600,115491405,3795,3795,3795,3795,0
|
|
20250210,163500,115491405,3795,3795,3795,3795,0
|
|
20250210,163400,115491405,3795,3795,3795,3795,0
|
|
20250210,163300,115491405,3795,3795,3795,3795,0
|
|
20250210,163200,115491405,3795,3795,3795,3795,0
|
|
20250210,163100,115491405,3795,3795,3795,3795,946
|
|
20250210,163000,115491405,3795,3795,3795,3795,0
|
|
20250210,162900,115491405,3795,3795,3795,3795,0
|
|
20250210,162800,115491405,3795,3795,3795,3795,0
|
|
20250210,162700,115491405,3795,3795,3795,3795,0
|
|
20250210,162600,115491405,3795,3795,3795,3795,0
|
|
20250210,162500,115491405,3795,3795,3795,3795,0
|
|
20250210,162400,115491405,3795,3795,3795,3795,0
|
|
20250210,162300,115491405,3795,3795,3795,3795,0
|
|
20250210,162200,115491405,3795,3795,3795,3795,0
|
|
20250210,162100,115491405,3795,3795,3795,3795,0
|
|
20250210,162000,115491405,3795,3795,3795,3795,0
|
|
20250210,161900,115491405,3795,3795,3795,3795,0
|
|
20250210,161800,115491405,3795,3795,3795,3795,0
|
|
20250210,161700,115491405,3795,3795,3795,3795,0
|
|
20250210,161600,115491405,3795,3795,3795,3795,0
|
|
20250210,161500,115491405,3795,3795,3795,3795,0
|
|
20250210,161400,115491405,3795,3795,3795,3795,0
|
|
20250210,161300,115491405,3795,3795,3795,3795,0
|
|
20250210,161200,115491405,3795,3795,3795,3795,0
|
|
20250210,161100,115491405,3795,3795,3795,3795,0
|
|
20250210,161000,115491405,3795,3795,3795,3795,0
|
|
20250210,160900,115491405,3795,3795,3795,3795,0
|
|
20250210,160800,115491405,3795,3795,3795,3795,0
|
|
20250210,160700,115491405,3795,3795,3795,3795,0
|
|
20250210,160600,115491405,3795,3795,3795,3795,0
|
|
20250210,160500,115491405,3795,3795,3795,3795,0
|
|
20250210,160400,115491405,3795,3795,3795,3795,0
|
|
20250210,160300,115491405,3795,3795,3795,3795,0
|
|
20250210,160200,115491405,3795,3795,3795,3795,0
|
|
20250210,160100,115491405,3795,3795,3795,3795,946
|
|
20250210,160000,115491405,3795,3795,3795,3795,0
|
|
20250210,155900,115491405,3795,3795,3795,3795,0
|
|
20250210,155800,115491405,3795,3795,3795,3795,0
|
|
20250210,155700,115491405,3795,3795,3795,3795,0
|
|
20250210,155600,115491405,3795,3795,3795,3795,0
|
|
20250210,155500,115491405,3795,3795,3795,3795,0
|
|
20250210,155400,115491405,3795,3795,3795,3795,0
|
|
20250210,155300,115491405,3795,3795,3795,3795,0
|
|
20250210,155200,115491405,3795,3795,3795,3795,0
|
|
20250210,155100,115491405,3795,3795,3795,3795,0
|
|
20250210,155000,115491405,3795,3795,3795,3795,0
|
|
20250210,154900,115491405,3795,3795,3795,3795,0
|
|
20250210,154800,115491405,3795,3795,3795,3795,0
|
|
20250210,154700,115491405,3795,3795,3795,3795,0
|
|
20250210,154600,115491405,3795,3795,3795,3795,0
|
|
20250210,154500,115491405,3795,3795,3795,3795,0
|
|
20250210,154400,115491405,3795,3795,3795,3795,0
|
|
20250210,154300,115491405,3795,3795,3795,3795,0
|
|
20250210,154200,115491405,3795,3795,3795,3795,0
|
|
20250210,154100,115491405,3795,3795,3795,3795,0
|
|
20250210,154000,115491405,3795,3795,3795,3795,0
|
|
20250210,153900,115491405,3795,3795,3795,3795,0
|
|
20250210,153800,115491405,3795,3795,3795,3795,0
|
|
20250210,153700,115491405,3795,3795,3795,3795,0
|
|
20250210,153600,115491405,3795,3795,3795,3795,0
|
|
20250210,153500,115491405,3795,3795,3795,3795,0
|
|
20250210,153400,115491405,3795,3795,3795,3795,0
|
|
20250210,153300,115491405,3795,3795,3795,3795,0
|
|
20250210,153200,115491405,3795,3795,3795,3795,0
|
|
20250210,153100,115491405,3795,3795,3795,3795,946
|
|
20250210,153000,115491405,3795,3795,3795,3795,946
|
|
20250210,152900,111901335,3790,3790,3790,3790,0
|
|
20250210,152800,111901335,3790,3790,3790,3790,0
|
|
20250210,152700,111901335,3790,3790,3790,3790,0
|
|
20250210,152600,111901335,3790,3790,3790,3790,0
|
|
20250210,152500,111901335,3790,3790,3790,3790,0
|
|
20250210,152400,111901335,3790,3790,3790,3790,0
|
|
20250210,152300,111901335,3790,3790,3790,3790,0
|
|
20250210,152200,111901335,3790,3790,3790,3790,0
|
|
20250210,152100,111901335,3790,3790,3790,3790,0
|
|
20250210,152000,111901335,3790,3790,3790,3790,0
|
|
20250210,151900,111901335,3790,3790,3790,3790,6
|
|
20250210,151800,111878595,3795,3795,3795,3795,36
|
|
20250210,151700,111741975,3795,3795,3795,3795,4
|
|
20250210,151600,111726795,3795,3795,3795,3795,0
|
|
20250210,151500,111726795,3795,3795,3795,3795,74
|
|
20250210,151400,111445965,3790,3790,3790,3790,373
|
|
20250210,151300,110032295,3790,3790,3790,3790,3
|
|
20250210,151200,110020925,3790,3790,3790,3790,0
|
|
20250210,151100,110020925,3790,3790,3790,3790,0
|
|
20250210,151000,110020925,3790,3790,3790,3790,0
|
|
20250210,150900,110020925,3790,3790,3790,3790,73
|
|
20250210,150800,109744255,3790,3790,3790,3790,0
|
|
20250210,150700,109744255,3790,3790,3790,3790,0
|
|
20250210,150600,109744255,3790,3790,3790,3790,4
|
|
20250210,150500,109729095,3790,3790,3790,3790,3
|
|
20250210,150400,109717725,3790,3790,3790,3790,0
|
|
20250210,150300,109717725,3790,3790,3790,3790,0
|
|
20250210,150200,109717725,3790,3790,3790,3790,4
|
|
20250210,150100,109702565,3790,3790,3790,3790,0
|
|
20250210,150000,109702565,3790,3790,3790,3790,0
|
|
20250210,145900,109702565,3790,3790,3790,3790,20
|
|
20250210,145800,109626765,3790,3790,3790,3790,4
|
|
20250210,145700,109611605,3790,3790,3790,3790,0
|
|
20250210,145600,109611605,3790,3790,3790,3790,0
|
|
20250210,145500,109611605,3790,3790,3790,3790,4
|
|
20250210,145400,109596445,3790,3790,3790,3790,0
|
|
20250210,145300,109596445,3790,3790,3790,3790,0
|
|
20250210,145200,109596445,3790,3790,3790,3790,0
|
|
20250210,145100,109596445,3790,3785,3790,3785,204
|
|
20250210,145000,108824285,3785,3785,3785,3785,0
|
|
20250210,144900,108824285,3785,3785,3785,3785,305
|
|
20250210,144800,107669860,3790,3790,3790,3790,32
|
|
20250210,144700,107548580,3790,3790,3790,3790,54
|
|
20250210,144600,107343920,3790,3790,3790,3790,0
|
|
20250210,144500,107343920,3790,3790,3790,3790,0
|
|
20250210,144400,107343920,3790,3790,3790,3790,3
|
|
20250210,144300,107332550,3790,3790,3790,3790,0
|
|
20250210,144200,107332550,3790,3790,3790,3790,0
|
|
20250210,144100,107332550,3790,3790,3790,3790,0
|
|
20250210,144000,107332550,3790,3790,3790,3790,4
|
|
20250210,143900,107317390,3790,3790,3790,3790,0
|
|
20250210,143800,107317390,3790,3790,3790,3790,0
|
|
20250210,143700,107317390,3790,3790,3790,3790,4
|
|
20250210,143600,107302230,3795,3795,3795,3795,0
|
|
20250210,143500,107302230,3795,3795,3795,3795,0
|
|
20250210,143400,107302230,3795,3795,3795,3795,0
|
|
20250210,143300,107302230,3795,3795,3795,3795,4
|
|
20250210,143200,107287050,3795,3795,3795,3795,0
|
|
20250210,143100,107287050,3795,3795,3795,3795,0
|
|
20250210,143000,107287050,3795,3795,3795,3795,0
|
|
20250210,142900,107287050,3795,3795,3795,3795,4
|
|
20250210,142800,107271870,3795,3795,3795,3795,0
|
|
20250210,142700,107271870,3795,3795,3795,3795,0
|
|
20250210,142600,107271870,3795,3795,3795,3795,4
|
|
20250210,142500,107256690,3795,3795,3795,3795,0
|
|
20250210,142400,107256690,3795,3795,3795,3795,0
|
|
20250210,142300,107256690,3795,3795,3795,3795,143
|
|
20250210,142200,106714005,3795,3795,3795,3795,4
|
|
20250210,142100,106698825,3795,3795,3795,3795,1
|
|
20250210,142000,106695030,3795,3795,3795,3795,2
|
|
20250210,141900,106687440,3795,3795,3795,3795,4
|
|
20250210,141800,106672260,3790,3790,3790,3790,0
|
|
20250210,141700,106672260,3790,3790,3790,3790,0
|
|
20250210,141600,106672260,3790,3790,3790,3790,307
|
|
20250210,141500,105508730,3790,3790,3790,3790,4
|
|
20250210,141400,105493570,3790,3790,3790,3790,0
|
|
20250210,141300,105493570,3790,3790,3790,3790,0
|
|
20250210,141200,105493570,3790,3790,3790,3790,39
|
|
20250210,141100,105345760,3790,3790,3790,3790,4
|
|
20250210,141000,105330600,3790,3790,3790,3790,0
|
|
20250210,140900,105330600,3790,3790,3790,3790,0
|
|
20250210,140800,105330600,3790,3790,3790,3790,4
|
|
20250210,140700,105315440,3790,3790,3790,3790,0
|
|
20250210,140600,105315440,3790,3790,3790,3790,5
|
|
20250210,140500,105296490,3790,3790,3790,3790,0
|
|
20250210,140400,105296490,3790,3785,3790,3785,67
|
|
20250210,140300,105042875,3790,3790,3790,3790,0
|
|
20250210,140200,105042875,3790,3790,3790,3790,0
|
|
20250210,140100,105042875,3790,3790,3790,3790,0
|
|
20250210,140000,105042875,3790,3785,3790,3785,5
|
|
20250210,135900,105023930,3785,3790,3790,3785,6
|
|
20250210,135800,105001200,3790,3790,3790,3790,0
|
|
20250210,135700,105001200,3790,3790,3790,3790,9
|
|
20250210,135600,104967090,3790,3790,3790,3790,24
|
|
20250210,135500,104876130,3790,3790,3790,3790,0
|
|
20250210,135400,104876130,3790,3790,3790,3790,30
|
|
20250210,135300,104762430,3790,3790,3790,3790,4
|
|
20250210,135200,104747270,3790,3790,3790,3790,0
|
|
20250210,135100,104747270,3790,3785,3790,3785,7
|
|
20250210,135000,104720755,3790,3790,3790,3790,4
|
|
20250210,134900,104705595,3785,3785,3790,3785,21
|
|
20250210,134800,104626095,3790,3790,3790,3790,0
|
|
20250210,134700,104626095,3790,3790,3790,3790,0
|
|
20250210,134600,104626095,3790,3785,3790,3785,22
|
|
20250210,134500,104542780,3790,3790,3790,3790,0
|
|
20250210,134400,104542780,3790,3790,3790,3790,2
|
|
20250210,134300,104535200,3790,3790,3790,3790,0
|
|
20250210,134200,104535200,3790,3790,3790,3790,3
|
|
20250210,134100,104523830,3790,3790,3790,3790,4
|
|
20250210,134000,104508670,3785,3785,3785,3785,0
|
|
20250210,133900,104508670,3785,3790,3790,3785,5
|
|
20250210,133800,104489725,3790,3785,3790,3785,57
|
|
20250210,133700,104273700,3790,3790,3790,3790,0
|
|
20250210,133600,104273700,3790,3790,3790,3790,10
|
|
20250210,133500,104235800,3790,3790,3790,3790,14
|
|
20250210,133400,104182740,3785,3785,3785,3785,1
|
|
20250210,133300,104178955,3790,3790,3790,3790,3
|
|
20250210,133200,104167585,3790,3790,3790,3790,4
|
|
20250210,133100,104152425,3790,3790,3790,3790,3
|
|
20250210,133000,104141055,3790,3790,3790,3790,0
|
|
20250210,132900,104141055,3790,3790,3790,3790,0
|
|
20250210,132800,104141055,3790,3790,3790,3790,8
|
|
20250210,132700,104110735,3785,3785,3785,3785,1
|
|
20250210,132600,104106950,3790,3790,3790,3790,0
|
|
20250210,132500,104106950,3790,3785,3790,3785,704
|
|
20250210,132400,101442290,3790,3790,3790,3790,4
|
|
20250210,132300,101427130,3790,3790,3790,3790,3
|
|
20250210,132200,101415760,3790,3790,3790,3790,0
|
|
20250210,132100,101415760,3790,3790,3790,3790,4
|
|
20250210,132000,101400600,3790,3790,3790,3790,5
|
|
20250210,131900,101381650,3785,3785,3785,3785,1
|
|
20250210,131800,101377865,3790,3790,3790,3790,2
|
|
20250210,131700,101370285,3790,3790,3790,3790,4
|
|
20250210,131600,101355125,3785,3785,3785,3785,1
|
|
20250210,131500,101351340,3790,3790,3790,3790,4
|
|
20250210,131400,101336180,3790,3790,3790,3790,0
|
|
20250210,131300,101336180,3790,3790,3790,3790,4
|
|
20250210,131200,101321020,3790,3790,3790,3790,42
|
|
20250210,131100,101161840,3790,3790,3790,3790,0
|
|
20250210,131000,101161840,3790,3790,3790,3790,9
|
|
20250210,130900,101127730,3785,3785,3785,3785,1
|
|
20250210,130800,101123945,3785,3790,3790,3785,51
|
|
20250210,130700,100930840,3790,3790,3790,3790,2
|
|
20250210,130600,100923260,3790,3790,3790,3790,4
|
|
20250210,130500,100908100,3785,3790,3790,3785,409
|
|
20250210,130400,99360015,3795,3795,3795,3795,0
|
|
20250210,130300,99360015,3795,3795,3795,3795,4
|
|
20250210,130200,99344835,3785,3800,3800,3785,1016
|
|
20250210,130100,95499215,3785,3785,3785,3785,0
|
|
20250210,130000,95499215,3785,3785,3785,3785,1
|
|
20250210,125900,95495430,3800,3800,3800,3785,2686
|
|
20250210,125800,85327950,3800,3800,3800,3800,0
|
|
20250210,125700,85327950,3800,3800,3800,3800,3
|
|
20250210,125600,85316550,3800,3800,3800,3800,0
|
|
20250210,125500,85316550,3800,3800,3800,3800,4
|
|
20250210,125400,85301350,3800,3790,3800,3790,398
|
|
20250210,125300,83792900,3790,3790,3790,3790,22
|
|
20250210,125200,83709520,3800,3800,3800,3790,24
|
|
20250210,125100,83618330,3800,3800,3800,3800,0
|
|
20250210,125000,83618330,3800,3800,3800,3800,0
|
|
20250210,124900,83618330,3800,3800,3800,3800,4
|
|
20250210,124800,83603130,3790,3800,3800,3790,5
|
|
20250210,124700,83584140,3800,3800,3800,3800,0
|
|
20250210,124600,83584140,3800,3800,3800,3800,19
|
|
20250210,124500,83511940,3800,3800,3800,3800,0
|
|
20250210,124400,83511940,3800,3800,3800,3800,7
|
|
20250210,124300,83485340,3790,3790,3790,3790,1
|
|
20250210,124200,83481550,3790,3790,3790,3790,0
|
|
20250210,124100,83481550,3790,3800,3800,3790,8
|
|
20250210,124000,83451160,3790,3790,3790,3790,1
|
|
20250210,123900,83447370,3800,3800,3800,3800,5
|
|
20250210,123800,83428370,3800,3800,3800,3800,0
|
|
20250210,123700,83428370,3800,3800,3800,3800,4
|
|
20250210,123600,83413170,3800,3800,3800,3800,2
|
|
20250210,123500,83405570,3800,3800,3800,3800,0
|
|
20250210,123400,83405570,3800,3800,3800,3800,4
|
|
20250210,123300,83390370,3800,3800,3800,3800,4
|
|
20250210,123200,83375170,3800,3800,3800,3800,0
|
|
20250210,123100,83375170,3800,3800,3800,3800,3
|
|
20250210,123000,83363770,3790,3800,3800,3790,5
|
|
20250210,122900,83344780,3800,3800,3800,3800,37
|
|
20250210,122800,83204180,3800,3800,3800,3800,5
|
|
20250210,122700,83185180,3800,3800,3800,3800,0
|
|
20250210,122600,83185180,3800,3800,3800,3800,7
|
|
20250210,122500,83158580,3800,3800,3800,3800,0
|
|
20250210,122400,83158580,3800,3800,3800,3800,10
|
|
20250210,122300,83120580,3800,3800,3800,3800,8
|
|
20250210,122200,83090180,3800,3800,3800,3800,0
|
|
20250210,122100,83090180,3800,3800,3800,3800,0
|
|
20250210,122000,83090180,3800,3785,3800,3785,5
|
|
20250210,121900,83071210,3800,3800,3800,3800,4
|
|
20250210,121800,83056010,3800,3785,3800,3785,5
|
|
20250210,121700,83037025,3800,3800,3800,3800,0
|
|
20250210,121600,83037025,3800,3800,3800,3800,4
|
|
20250210,121500,83021825,3800,3800,3800,3800,3
|
|
20250210,121400,83010425,3800,3790,3800,3790,1890
|
|
20250210,121300,75831720,3790,3790,3790,3790,3
|
|
20250210,121200,75820350,3790,3790,3790,3790,4
|
|
20250210,121100,75805190,3790,3790,3790,3790,133
|
|
20250210,121000,75301120,3790,3790,3790,3790,9
|
|
20250210,120900,75267010,3785,3785,3785,3785,1
|
|
20250210,120800,75263225,3790,3790,3790,3790,4
|
|
20250210,120700,75248065,3790,3790,3790,3790,5
|
|
20250210,120600,75229115,3785,3785,3785,3785,0
|
|
20250210,120500,75229115,3785,3790,3790,3785,356
|
|
20250210,120400,73881625,3795,3795,3795,3795,0
|
|
20250210,120300,73881625,3795,3795,3795,3795,0
|
|
20250210,120200,73881625,3795,3795,3795,3795,4
|
|
20250210,120100,73866445,3795,3795,3795,3795,4
|
|
20250210,120000,73851265,3795,3785,3795,3785,4
|
|
20250210,115900,73836095,3795,3795,3795,3795,0
|
|
20250210,115800,73836095,3795,3795,3795,3795,0
|
|
20250210,115700,73836095,3795,3795,3795,3795,9
|
|
20250210,115600,73801940,3785,3785,3785,3785,3
|
|
20250210,115500,73790585,3795,3795,3795,3795,0
|
|
20250210,115400,73790585,3795,3795,3795,3795,6
|
|
20250210,115300,73767815,3785,3785,3785,3785,0
|
|
20250210,115200,73767815,3785,3795,3795,3785,5
|
|
20250210,115100,73748850,3795,3795,3795,3795,0
|
|
20250210,115000,73748850,3795,3795,3795,3795,4
|
|
20250210,114900,73733670,3795,3795,3795,3795,4
|
|
20250210,114800,73718490,3795,3795,3795,3795,0
|
|
20250210,114700,73718490,3795,3795,3795,3795,7
|
|
20250210,114600,73691925,3785,3785,3785,3785,0
|
|
20250210,114500,73691925,3785,3785,3785,3785,1
|
|
20250210,114400,73688140,3795,3795,3795,3795,3
|
|
20250210,114300,73676755,3795,3795,3795,3795,4
|
|
20250210,114200,73661575,3795,3795,3795,3795,0
|
|
20250210,114100,73661575,3795,3795,3795,3795,4
|
|
20250210,114000,73646395,3795,3785,3795,3785,1478
|
|
20250210,113900,68038510,3790,3790,3790,3790,7
|
|
20250210,113800,68011980,3785,3785,3785,3785,226
|
|
20250210,113700,67156570,3785,3785,3785,3785,500
|
|
20250210,113600,65264070,3790,3790,3790,3790,8
|
|
20250210,113500,65233750,3785,3785,3785,3785,219
|
|
20250210,113400,64404835,3785,3785,3785,3785,1
|
|
20250210,113300,64401050,3790,3785,3790,3785,6
|
|
20250210,113200,64378325,3790,3790,3790,3790,4
|
|
20250210,113100,64363165,3790,3790,3790,3790,4
|
|
20250210,113000,64348005,3790,3790,3790,3790,0
|
|
20250210,112900,64348005,3790,3790,3790,3790,0
|
|
20250210,112800,64348005,3790,3790,3790,3790,7
|
|
20250210,112700,64321475,3785,3785,3785,3785,1
|
|
20250210,112600,64317690,3790,3790,3790,3790,5
|
|
20250210,112500,64298740,3790,3790,3790,3790,4
|
|
20250210,112400,64283580,3790,3790,3790,3790,100
|
|
20250210,112300,63904580,3785,3790,3790,3785,1003
|
|
20250210,112200,60108215,3785,3790,3790,3785,6
|
|
20250210,112100,60085480,3790,3790,3790,3790,4
|
|
20250210,112000,60070320,3790,3785,3790,3785,5
|
|
20250210,111900,60051375,3790,3790,3790,3790,0
|
|
20250210,111800,60051375,3790,3790,3790,3790,7
|
|
20250210,111700,60024845,3790,3790,3790,3790,0
|
|
20250210,111600,60024845,3790,3790,3790,3790,10
|
|
20250210,111500,59986945,3790,3790,3790,3790,5
|
|
20250210,111400,59967995,3790,3790,3790,3790,4
|
|
20250210,111300,59952835,3790,3790,3790,3790,3
|
|
20250210,111200,59941465,3785,3785,3785,3785,1
|
|
20250210,111100,59937680,3790,3790,3790,3790,0
|
|
20250210,111000,59937680,3790,3790,3790,3785,88
|
|
20250210,110900,59604560,3785,3785,3785,3785,10
|
|
20250210,110800,59566710,3785,3785,3785,3785,47
|
|
20250210,110700,59388815,3785,3785,3785,3785,203
|
|
20250210,110600,58620460,3780,3780,3780,3780,1276
|
|
20250210,110500,53797180,3780,3780,3780,3780,41
|
|
20250210,110400,53642200,3780,3780,3780,3780,38
|
|
20250210,110300,53498560,3780,3775,3780,3775,71
|
|
20250210,110200,53230515,3775,3775,3775,3775,40
|
|
20250210,110100,53079515,3775,3775,3775,3775,38
|
|
20250210,110000,52936065,3775,3770,3775,3770,47
|
|
20250210,105900,52758655,3775,3770,3775,3770,46
|
|
20250210,105800,52585050,3775,3775,3775,3775,37
|
|
20250210,105700,52445375,3775,3775,3775,3775,37
|
|
20250210,105600,52305700,3775,3775,3775,3770,112
|
|
20250210,105500,51883255,3775,3775,3775,3770,94
|
|
20250210,105400,51528495,3775,3775,3775,3775,89
|
|
20250210,105300,51192520,3775,3775,3775,3775,37
|
|
20250210,105200,51052845,3775,3770,3775,3770,45
|
|
20250210,105100,50882990,3770,3765,3770,3765,2
|
|
20250210,105000,50875455,3770,3775,3775,3770,74
|
|
20250210,104900,50596290,3770,3775,3775,3770,41
|
|
20250210,104800,50441700,3775,3770,3775,3770,337
|
|
20250210,104700,49171025,3775,3775,3775,3770,164
|
|
20250210,104600,48552375,3770,3775,3775,3770,137
|
|
20250210,104500,48035700,3770,3770,3770,3770,234
|
|
20250210,104400,47153520,3770,3775,3775,3770,91
|
|
20250210,104300,46810265,3775,3775,3775,3775,38
|
|
20250210,104200,46666815,3775,3775,3775,3775,37
|
|
20250210,104100,46527140,3770,3770,3770,3770,300
|
|
20250210,104000,45396140,3775,3775,3775,3775,37
|
|
20250210,103900,45256465,3775,3775,3775,3775,47
|
|
20250210,103800,45079040,3775,3775,3775,3775,46
|
|
20250210,103700,44905390,3775,3775,3775,3775,37
|
|
20250210,103600,44765715,3775,3775,3775,3775,52
|
|
20250210,103500,44569415,3775,3780,3780,3775,42
|
|
20250210,103400,44410680,3780,3775,3780,3775,36
|
|
20250210,103300,44274760,3770,3770,3770,3770,27
|
|
20250210,103200,44172970,3770,3770,3770,3770,54
|
|
20250210,103100,43969390,3770,3765,3770,3765,22
|
|
20250210,103000,43886460,3765,3770,3770,3765,532
|
|
20250210,102900,41882945,3775,3775,3775,3775,172
|
|
20250210,102800,41233645,3770,3765,3770,3765,124
|
|
20250210,102700,40766280,3765,3765,3765,3765,135
|
|
20250210,102600,40258005,3755,3760,3760,3755,53
|
|
20250210,102500,40058805,3760,3760,3760,3760,430
|
|
20250210,102400,38442005,3750,3750,3750,3750,131
|
|
20250210,102300,37950755,3750,3750,3750,3750,14
|
|
20250210,102200,37898255,3750,3750,3750,3750,0
|
|
20250210,102100,37898255,3750,3750,3750,3750,146
|
|
20250210,102000,37350755,3750,3750,3750,3750,5
|
|
20250210,101900,37332005,3750,3745,3750,3745,1000
|
|
20250210,101800,33582665,3745,3740,3745,3740,500
|
|
20250210,101700,31710550,3740,3740,3740,3740,0
|
|
20250210,101600,31710550,3740,3740,3740,3740,5
|
|
20250210,101500,31691850,3740,3740,3740,3740,1
|
|
20250210,101400,31688110,3740,3740,3740,3740,0
|
|
20250210,101300,31688110,3740,3740,3740,3740,0
|
|
20250210,101200,31688110,3740,3740,3740,3740,7
|
|
20250210,101100,31661930,3740,3740,3740,3740,513
|
|
20250210,101000,29743310,3740,3740,3740,3740,0
|
|
20250210,100900,29743310,3740,3740,3740,3740,4
|
|
20250210,100800,29728350,3730,3730,3730,3730,0
|
|
20250210,100700,29728350,3730,3730,3730,3730,0
|
|
20250210,100600,29728350,3730,3730,3730,3730,665
|
|
20250210,100500,27247900,3730,3730,3730,3730,24
|
|
20250210,100400,27158380,3730,3730,3730,3730,2
|
|
20250210,100300,27150920,3730,3730,3730,3730,0
|
|
20250210,100200,27150920,3730,3725,3730,3725,1305
|
|
20250210,100100,22283275,3725,3725,3725,3725,199
|
|
20250210,100000,21542000,3725,3725,3725,3725,0
|
|
20250210,095900,21542000,3725,3725,3725,3725,27
|
|
20250210,095800,21441425,3725,3730,3730,3725,38
|
|
20250210,095700,21299855,3730,3730,3730,3730,300
|
|
20250210,095600,20180855,3730,3730,3730,3730,0
|
|
20250210,095500,20180855,3730,3730,3730,3730,0
|
|
20250210,095400,20180855,3730,3725,3730,3725,159
|
|
20250210,095300,19588560,3725,3725,3725,3725,0
|
|
20250210,095200,19588560,3725,3725,3725,3725,258
|
|
20250210,095100,18627510,3725,3725,3725,3725,4
|
|
20250210,095000,18612610,3720,3720,3720,3720,698
|
|
20250210,094900,16016050,3715,3715,3715,3715,51
|
|
20250210,094800,15826585,3720,3720,3720,3720,0
|
|
20250210,094700,15826585,3720,3715,3720,3715,259
|
|
20250210,094600,14864385,3715,3715,3715,3715,4
|
|
20250210,094500,14849525,3720,3720,3720,3720,0
|
|
20250210,094400,14849525,3720,3720,3720,3720,4
|
|
20250210,094300,14834645,3720,3720,3720,3720,0
|
|
20250210,094200,14834645,3720,3720,3720,3720,11
|
|
20250210,094100,14793725,3720,3720,3720,3720,0
|
|
20250210,094000,14793725,3720,3720,3720,3720,5
|
|
20250210,093900,14775125,3720,3720,3720,3720,11
|
|
20250210,093800,14734205,3720,3720,3720,3720,50
|
|
20250210,093700,14548205,3720,3720,3720,3720,0
|
|
20250210,093600,14548205,3720,3720,3720,3720,4
|
|
20250210,093500,14533325,3715,3715,3715,3715,37
|
|
20250210,093400,14395870,3715,3715,3715,3715,2
|
|
20250210,093300,14388440,3720,3720,3720,3720,4
|
|
20250210,093200,14373560,3720,3720,3720,3720,9
|
|
20250210,093100,14340080,3715,3715,3715,3715,0
|
|
20250210,093000,14340080,3715,3720,3720,3715,12
|
|
20250210,092900,14295490,3720,3710,3720,3710,5
|
|
20250210,092800,14276900,3710,3710,3710,3710,9
|
|
20250210,092700,14243510,3725,3725,3725,3725,6
|
|
20250210,092600,14221160,3725,3725,3725,3725,0
|
|
20250210,092500,14221160,3725,3725,3725,3725,4
|
|
20250210,092400,14206260,3725,3725,3725,3725,0
|
|
20250210,092300,14206260,3725,3725,3725,3725,81
|
|
20250210,092200,13904535,3725,3725,3725,3725,4
|
|
20250210,092100,13889635,3725,3725,3725,3725,0
|
|
20250210,092000,13889635,3725,3725,3725,3725,0
|
|
20250210,091900,13889635,3725,3725,3725,3725,0
|
|
20250210,091800,13889635,3725,3725,3725,3725,8
|
|
20250210,091700,13859835,3705,3705,3705,3705,0
|
|
20250210,091600,13859835,3705,3705,3705,3705,0
|
|
20250210,091500,13859835,3705,3705,3705,3705,200
|
|
20250210,091400,13118835,3705,3730,3730,3705,40
|
|
20250210,091300,12970385,3730,3730,3730,3730,1
|
|
20250210,091200,12966655,3740,3740,3740,3740,0
|
|
20250210,091100,12966655,3740,3740,3740,3740,0
|
|
20250210,091000,12966655,3740,3715,3740,3700,2900
|
|
20250210,090900,2193735,3745,3745,3745,3745,0
|
|
20250210,090800,2193735,3745,3745,3745,3745,0
|
|
20250210,090700,2193735,3745,3745,3745,3745,3
|
|
20250210,090600,2182500,3715,3715,3715,3715,0
|
|
20250210,090500,2182500,3715,3715,3715,3715,200
|
|
20250210,090400,1439500,3720,3720,3720,3720,1
|
|
20250210,090300,1435780,3720,3720,3720,3720,90
|
|
20250210,090200,1100980,3725,3725,3725,3725,0
|
|
20250210,090100,1100980,3725,3730,3730,3725,191
|
|
20250210,090000,389500,3730,3750,3750,3730,104
|