603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190000,328322345,3495,3495,3495,3495,257
|
|
20250120,185900,328322345,3495,3495,3495,3495,0
|
|
20250120,185800,328322345,3495,3495,3495,3495,0
|
|
20250120,185700,328322345,3495,3495,3495,3495,0
|
|
20250120,185600,328322345,3495,3495,3495,3495,0
|
|
20250120,185500,328322345,3495,3495,3495,3495,0
|
|
20250120,185400,328322345,3495,3495,3495,3495,0
|
|
20250120,185300,328322345,3495,3495,3495,3495,0
|
|
20250120,185200,328322345,3495,3495,3495,3495,0
|
|
20250120,185100,328322345,3495,3495,3495,3495,0
|
|
20250120,185000,328322345,3495,3495,3495,3495,0
|
|
20250120,184900,328322345,3495,3495,3495,3495,0
|
|
20250120,184800,328322345,3495,3495,3495,3495,0
|
|
20250120,184700,328322345,3495,3495,3495,3495,0
|
|
20250120,184600,328322345,3495,3495,3495,3495,0
|
|
20250120,184500,328322345,3495,3495,3495,3495,0
|
|
20250120,184400,328322345,3495,3495,3495,3495,0
|
|
20250120,184300,328322345,3495,3495,3495,3495,0
|
|
20250120,184200,328322345,3495,3495,3495,3495,0
|
|
20250120,184100,328322345,3495,3495,3495,3495,0
|
|
20250120,184000,328322345,3495,3495,3495,3495,0
|
|
20250120,183900,328322345,3495,3495,3495,3495,0
|
|
20250120,183800,328322345,3495,3495,3495,3495,0
|
|
20250120,183700,328322345,3495,3495,3495,3495,0
|
|
20250120,183600,328322345,3495,3495,3495,3495,0
|
|
20250120,183500,328322345,3495,3495,3495,3495,0
|
|
20250120,183400,328322345,3495,3495,3495,3495,0
|
|
20250120,183300,328322345,3495,3495,3495,3495,0
|
|
20250120,183200,328322345,3495,3495,3495,3495,0
|
|
20250120,183100,328322345,3495,3495,3495,3495,0
|
|
20250120,183000,328322345,3495,3495,3495,3495,257
|
|
20250120,182900,328322345,3495,3495,3495,3495,0
|
|
20250120,182800,328322345,3495,3495,3495,3495,0
|
|
20250120,182700,328322345,3495,3495,3495,3495,0
|
|
20250120,182600,328322345,3495,3495,3495,3495,0
|
|
20250120,182500,328322345,3495,3495,3495,3495,0
|
|
20250120,182400,328322345,3495,3495,3495,3495,0
|
|
20250120,182300,328322345,3495,3495,3495,3495,0
|
|
20250120,182200,328322345,3495,3495,3495,3495,0
|
|
20250120,182100,328322345,3495,3495,3495,3495,0
|
|
20250120,182000,328322345,3495,3495,3495,3495,0
|
|
20250120,181900,328322345,3495,3495,3495,3495,0
|
|
20250120,181800,328322345,3495,3495,3495,3495,0
|
|
20250120,181700,328322345,3495,3495,3495,3495,0
|
|
20250120,181600,328322345,3495,3495,3495,3495,0
|
|
20250120,181500,328322345,3495,3495,3495,3495,0
|
|
20250120,181400,328322345,3495,3495,3495,3495,0
|
|
20250120,181300,328322345,3495,3495,3495,3495,0
|
|
20250120,181200,328322345,3495,3495,3495,3495,0
|
|
20250120,181100,328322345,3495,3495,3495,3495,0
|
|
20250120,181000,328322345,3495,3495,3495,3495,0
|
|
20250120,180900,328322345,3495,3495,3495,3495,0
|
|
20250120,180800,328322345,3495,3495,3495,3495,0
|
|
20250120,180700,328322345,3495,3495,3495,3495,0
|
|
20250120,180600,328322345,3495,3495,3495,3495,0
|
|
20250120,180500,328322345,3495,3495,3495,3495,0
|
|
20250120,180400,328322345,3495,3495,3495,3495,0
|
|
20250120,180300,328322345,3495,3495,3495,3495,0
|
|
20250120,180200,328322345,3495,3495,3495,3495,0
|
|
20250120,180100,328322345,3495,3495,3495,3495,0
|
|
20250120,180000,328322345,3495,3495,3495,3495,257
|
|
20250120,175900,328322345,3495,3495,3495,3495,0
|
|
20250120,175800,328322345,3495,3495,3495,3495,0
|
|
20250120,175700,328322345,3495,3495,3495,3495,0
|
|
20250120,175600,328322345,3495,3495,3495,3495,0
|
|
20250120,175500,328322345,3495,3495,3495,3495,0
|
|
20250120,175400,328322345,3495,3495,3495,3495,0
|
|
20250120,175300,328322345,3495,3495,3495,3495,0
|
|
20250120,175200,328322345,3495,3495,3495,3495,0
|
|
20250120,175100,328322345,3495,3495,3495,3495,0
|
|
20250120,175000,328322345,3495,3495,3495,3495,0
|
|
20250120,174900,328322345,3495,3495,3495,3495,0
|
|
20250120,174800,328322345,3495,3495,3495,3495,0
|
|
20250120,174700,328322345,3495,3495,3495,3495,0
|
|
20250120,174600,328322345,3495,3495,3495,3495,0
|
|
20250120,174500,328322345,3495,3495,3495,3495,0
|
|
20250120,174400,328322345,3495,3495,3495,3495,0
|
|
20250120,174300,328322345,3495,3495,3495,3495,0
|
|
20250120,174200,328322345,3495,3495,3495,3495,0
|
|
20250120,174100,328322345,3495,3495,3495,3495,0
|
|
20250120,174000,328322345,3495,3495,3495,3495,0
|
|
20250120,173900,328322345,3495,3495,3495,3495,0
|
|
20250120,173800,328322345,3495,3495,3495,3495,0
|
|
20250120,173700,328322345,3495,3495,3495,3495,0
|
|
20250120,173600,328322345,3495,3495,3495,3495,0
|
|
20250120,173500,328322345,3495,3495,3495,3495,0
|
|
20250120,173400,328322345,3495,3495,3495,3495,0
|
|
20250120,173300,328322345,3495,3495,3495,3495,0
|
|
20250120,173200,328322345,3495,3495,3495,3495,0
|
|
20250120,173100,328322345,3495,3495,3495,3495,0
|
|
20250120,173000,328322345,3495,3495,3495,3495,257
|
|
20250120,172900,328322345,3495,3495,3495,3495,0
|
|
20250120,172800,328322345,3495,3495,3495,3495,0
|
|
20250120,172700,328322345,3495,3495,3495,3495,0
|
|
20250120,172600,328322345,3495,3495,3495,3495,0
|
|
20250120,172500,328322345,3495,3495,3495,3495,0
|
|
20250120,172400,328322345,3495,3495,3495,3495,0
|
|
20250120,172300,328322345,3495,3495,3495,3495,0
|
|
20250120,172200,328322345,3495,3495,3495,3495,0
|
|
20250120,172100,328322345,3495,3495,3495,3495,0
|
|
20250120,172000,328322345,3495,3495,3495,3495,0
|
|
20250120,171900,328322345,3495,3495,3495,3495,0
|
|
20250120,171800,328322345,3495,3495,3495,3495,0
|
|
20250120,171700,328322345,3495,3495,3495,3495,0
|
|
20250120,171600,328322345,3495,3495,3495,3495,0
|
|
20250120,171500,328322345,3495,3495,3495,3495,0
|
|
20250120,171400,328322345,3495,3495,3495,3495,0
|
|
20250120,171300,328322345,3495,3495,3495,3495,0
|
|
20250120,171200,328322345,3495,3495,3495,3495,0
|
|
20250120,171100,328322345,3495,3495,3495,3495,0
|
|
20250120,171000,328322345,3495,3495,3495,3495,0
|
|
20250120,170900,328322345,3495,3495,3495,3495,0
|
|
20250120,170800,328322345,3495,3495,3495,3495,0
|
|
20250120,170700,328322345,3495,3495,3495,3495,0
|
|
20250120,170600,328322345,3495,3495,3495,3495,0
|
|
20250120,170500,328322345,3495,3495,3495,3495,0
|
|
20250120,170400,328322345,3495,3495,3495,3495,0
|
|
20250120,170300,328322345,3495,3495,3495,3495,0
|
|
20250120,170200,328322345,3495,3495,3495,3495,0
|
|
20250120,170100,328322345,3495,3495,3495,3495,0
|
|
20250120,170000,328322345,3495,3495,3495,3495,257
|
|
20250120,165900,328322345,3495,3495,3495,3495,0
|
|
20250120,165800,328322345,3495,3495,3495,3495,0
|
|
20250120,165700,328322345,3495,3495,3495,3495,0
|
|
20250120,165600,328322345,3495,3495,3495,3495,0
|
|
20250120,165500,328322345,3495,3495,3495,3495,0
|
|
20250120,165400,328322345,3495,3495,3495,3495,0
|
|
20250120,165300,328322345,3495,3495,3495,3495,0
|
|
20250120,165200,328322345,3495,3495,3495,3495,0
|
|
20250120,165100,328322345,3495,3495,3495,3495,0
|
|
20250120,165000,328322345,3495,3495,3495,3495,0
|
|
20250120,164900,328322345,3495,3495,3495,3495,0
|
|
20250120,164800,328322345,3495,3495,3495,3495,0
|
|
20250120,164700,328322345,3495,3495,3495,3495,0
|
|
20250120,164600,328322345,3495,3495,3495,3495,0
|
|
20250120,164500,328322345,3495,3495,3495,3495,0
|
|
20250120,164400,328322345,3495,3495,3495,3495,0
|
|
20250120,164300,328322345,3495,3495,3495,3495,0
|
|
20250120,164200,328322345,3495,3495,3495,3495,0
|
|
20250120,164100,328322345,3495,3495,3495,3495,0
|
|
20250120,164000,328322345,3495,3495,3495,3495,0
|
|
20250120,163900,328322345,3495,3495,3495,3495,0
|
|
20250120,163800,328322345,3495,3495,3495,3495,0
|
|
20250120,163700,328322345,3495,3495,3495,3495,0
|
|
20250120,163600,328322345,3495,3495,3495,3495,0
|
|
20250120,163500,328322345,3495,3495,3495,3495,0
|
|
20250120,163400,328322345,3495,3495,3495,3495,0
|
|
20250120,163300,328322345,3495,3495,3495,3495,0
|
|
20250120,163200,328322345,3495,3495,3495,3495,0
|
|
20250120,163100,328322345,3495,3495,3495,3495,0
|
|
20250120,163000,328322345,3495,3495,3495,3495,257
|
|
20250120,162900,328322345,3495,3495,3495,3495,0
|
|
20250120,162800,328322345,3495,3495,3495,3495,0
|
|
20250120,162700,328322345,3495,3495,3495,3495,0
|
|
20250120,162600,328322345,3495,3495,3495,3495,0
|
|
20250120,162500,328322345,3495,3495,3495,3495,0
|
|
20250120,162400,328322345,3495,3495,3495,3495,0
|
|
20250120,162300,328322345,3495,3495,3495,3495,0
|
|
20250120,162200,328322345,3495,3495,3495,3495,0
|
|
20250120,162100,328322345,3495,3495,3495,3495,0
|
|
20250120,162000,328322345,3495,3495,3495,3495,0
|
|
20250120,161900,328322345,3495,3495,3495,3495,0
|
|
20250120,161800,328322345,3495,3495,3495,3495,0
|
|
20250120,161700,328322345,3495,3495,3495,3495,0
|
|
20250120,161600,328322345,3495,3495,3495,3495,0
|
|
20250120,161500,328322345,3495,3495,3495,3495,0
|
|
20250120,161400,328322345,3495,3495,3495,3495,0
|
|
20250120,161300,328322345,3495,3495,3495,3495,0
|
|
20250120,161200,328322345,3495,3495,3495,3495,0
|
|
20250120,161100,328322345,3495,3495,3495,3495,0
|
|
20250120,161000,328322345,3495,3495,3495,3495,0
|
|
20250120,160900,328322345,3495,3495,3495,3495,0
|
|
20250120,160800,328322345,3495,3495,3495,3495,0
|
|
20250120,160700,328322345,3495,3495,3495,3495,0
|
|
20250120,160600,328322345,3495,3495,3495,3495,0
|
|
20250120,160500,328322345,3495,3495,3495,3495,0
|
|
20250120,160400,328322345,3495,3495,3495,3495,0
|
|
20250120,160300,328322345,3495,3495,3495,3495,0
|
|
20250120,160200,328322345,3495,3495,3495,3495,0
|
|
20250120,160100,328322345,3495,3495,3495,3495,0
|
|
20250120,160000,328322345,3495,3495,3495,3495,257
|
|
20250120,155900,328322345,3495,3495,3495,3495,0
|
|
20250120,155800,328322345,3495,3495,3495,3495,0
|
|
20250120,155700,328322345,3495,3495,3495,3495,0
|
|
20250120,155600,328322345,3495,3495,3495,3495,0
|
|
20250120,155500,328322345,3495,3495,3495,3495,0
|
|
20250120,155400,328322345,3495,3495,3495,3495,0
|
|
20250120,155300,328322345,3495,3495,3495,3495,0
|
|
20250120,155200,328322345,3495,3495,3495,3495,0
|
|
20250120,155100,328322345,3495,3495,3495,3495,0
|
|
20250120,155000,328322345,3495,3495,3495,3495,0
|
|
20250120,154900,328322345,3495,3495,3495,3495,0
|
|
20250120,154800,328322345,3495,3495,3495,3495,0
|
|
20250120,154700,328322345,3495,3495,3495,3495,0
|
|
20250120,154600,328322345,3495,3495,3495,3495,0
|
|
20250120,154500,328322345,3495,3495,3495,3495,0
|
|
20250120,154400,328322345,3495,3495,3495,3495,0
|
|
20250120,154300,328322345,3495,3495,3495,3495,0
|
|
20250120,154200,328322345,3495,3495,3495,3495,0
|
|
20250120,154100,328322345,3495,3495,3495,3495,0
|
|
20250120,154000,328322345,3495,3495,3495,3495,0
|
|
20250120,153900,328322345,3495,3495,3495,3495,0
|
|
20250120,153800,328322345,3495,3495,3495,3495,0
|
|
20250120,153700,328322345,3495,3495,3495,3495,0
|
|
20250120,153600,328322345,3495,3495,3495,3495,0
|
|
20250120,153500,328322345,3495,3495,3495,3495,0
|
|
20250120,153400,328322345,3495,3495,3495,3495,0
|
|
20250120,153300,328322345,3495,3495,3495,3495,0
|
|
20250120,153200,328322345,3495,3495,3495,3495,0
|
|
20250120,153100,328322345,3495,3495,3495,3495,0
|
|
20250120,153000,328322345,3495,3495,3495,3495,514
|
|
20250120,152900,327424130,3490,3490,3490,3490,0
|
|
20250120,152800,327424130,3490,3490,3490,3490,0
|
|
20250120,152700,327424130,3490,3490,3490,3490,0
|
|
20250120,152600,327424130,3490,3490,3490,3490,0
|
|
20250120,152500,327424130,3490,3490,3490,3490,0
|
|
20250120,152400,327424130,3490,3490,3490,3490,0
|
|
20250120,152300,327424130,3490,3490,3490,3490,0
|
|
20250120,152200,327424130,3490,3490,3490,3490,0
|
|
20250120,152100,327424130,3490,3490,3490,3490,0
|
|
20250120,152000,327424130,3490,3490,3490,3490,0
|
|
20250120,151900,327424130,3490,3490,3490,3490,0
|
|
20250120,151800,327424130,3490,3490,3490,3490,0
|
|
20250120,151700,327424130,3490,3490,3490,3490,0
|
|
20250120,151600,327424130,3490,3490,3490,3490,0
|
|
20250120,151500,327424130,3490,3490,3490,3490,0
|
|
20250120,151400,327424130,3490,3490,3490,3490,678
|
|
20250120,151300,325057910,3495,3495,3495,3495,151
|
|
20250120,151200,324530165,3500,3500,3500,3500,7
|
|
20250120,151100,324505665,3500,3500,3500,3500,0
|
|
20250120,151000,324505665,3500,3500,3500,3500,5
|
|
20250120,150900,324488165,3505,3505,3505,3505,0
|
|
20250120,150800,324488165,3505,3505,3505,3505,0
|
|
20250120,150700,324488165,3505,3505,3505,3505,10
|
|
20250120,150600,324453115,3500,3500,3500,3500,186
|
|
20250120,150500,323802115,3505,3505,3505,3505,0
|
|
20250120,150400,323802115,3505,3505,3505,3505,14
|
|
20250120,150300,323753045,3505,3505,3505,3505,19
|
|
20250120,150200,323686450,3505,3505,3505,3505,22
|
|
20250120,150100,323609340,3505,3505,3505,3505,20
|
|
20250120,150000,323539240,3505,3505,3505,3505,3
|
|
20250120,145900,323528725,3505,3505,3505,3505,20
|
|
20250120,145800,323458625,3505,3505,3505,3505,0
|
|
20250120,145700,323458625,3505,3505,3505,3505,0
|
|
20250120,145600,323458625,3505,3505,3505,3505,0
|
|
20250120,145500,323458625,3505,3505,3505,3505,5
|
|
20250120,145400,323441100,3505,3505,3505,3505,0
|
|
20250120,145300,323441100,3505,3505,3505,3505,0
|
|
20250120,145200,323441100,3505,3505,3505,3505,0
|
|
20250120,145100,323441100,3505,3505,3505,3505,0
|
|
20250120,145000,323441100,3505,3505,3505,3505,0
|
|
20250120,144900,323441100,3505,3505,3505,3505,0
|
|
20250120,144800,323441100,3505,3505,3505,3505,0
|
|
20250120,144700,323441100,3505,3500,3505,3500,51
|
|
20250120,144600,323262595,3500,3500,3500,3500,250
|
|
20250120,144500,322387595,3495,3495,3495,3495,0
|
|
20250120,144400,322387595,3495,3495,3495,3495,0
|
|
20250120,144300,322387595,3495,3495,3495,3495,0
|
|
20250120,144200,322387595,3495,3495,3495,3495,4
|
|
20250120,144100,322373615,3505,3505,3505,3505,0
|
|
20250120,144000,322373615,3505,3505,3505,3505,0
|
|
20250120,143900,322373615,3505,3505,3505,3505,0
|
|
20250120,143800,322373615,3505,3505,3505,3505,0
|
|
20250120,143700,322373615,3505,3505,3505,3505,0
|
|
20250120,143600,322373615,3505,3505,3505,3505,100
|
|
20250120,143500,322023115,3505,3505,3505,3505,0
|
|
20250120,143400,322023115,3505,3505,3505,3505,0
|
|
20250120,143300,322023115,3505,3505,3505,3505,0
|
|
20250120,143200,322023115,3505,3505,3505,3505,11
|
|
20250120,143100,321984560,3500,3500,3500,3500,0
|
|
20250120,143000,321984560,3500,3500,3500,3500,0
|
|
20250120,142900,321984560,3500,3500,3500,3500,41
|
|
20250120,142800,321841060,3500,3490,3500,3490,10054
|
|
20250120,142700,286654895,3490,3490,3490,3490,0
|
|
20250120,142600,286654895,3490,3490,3490,3490,0
|
|
20250120,142500,286654895,3490,3490,3490,3490,0
|
|
20250120,142400,286654895,3490,3490,3490,3490,0
|
|
20250120,142300,286654895,3490,3490,3490,3490,0
|
|
20250120,142200,286654895,3490,3490,3490,3490,0
|
|
20250120,142100,286654895,3490,3490,3490,3490,0
|
|
20250120,142000,286654895,3490,3490,3490,3490,1
|
|
20250120,141900,286651405,3490,3490,3490,3490,1
|
|
20250120,141800,286647915,3485,3485,3485,3485,0
|
|
20250120,141700,286647915,3485,3485,3485,3485,0
|
|
20250120,141600,286647915,3485,3485,3485,3485,0
|
|
20250120,141500,286647915,3485,3485,3485,3485,0
|
|
20250120,141400,286647915,3485,3485,3485,3485,0
|
|
20250120,141300,286647915,3485,3485,3485,3485,3
|
|
20250120,141200,286637460,3490,3490,3490,3490,0
|
|
20250120,141100,286637460,3490,3490,3490,3490,0
|
|
20250120,141000,286637460,3490,3490,3490,3490,207
|
|
20250120,140900,285915030,3490,3490,3490,3490,0
|
|
20250120,140800,285915030,3490,3490,3490,3490,0
|
|
20250120,140700,285915030,3490,3490,3490,3490,0
|
|
20250120,140600,285915030,3490,3490,3490,3490,0
|
|
20250120,140500,285915030,3490,3490,3490,3490,0
|
|
20250120,140400,285915030,3490,3490,3490,3490,0
|
|
20250120,140300,285915030,3490,3490,3490,3490,0
|
|
20250120,140200,285915030,3490,3490,3490,3490,0
|
|
20250120,140100,285915030,3490,3490,3490,3490,0
|
|
20250120,140000,285915030,3490,3490,3490,3490,0
|
|
20250120,135900,285915030,3490,3490,3490,3490,0
|
|
20250120,135800,285915030,3490,3490,3490,3490,0
|
|
20250120,135700,285915030,3490,3490,3490,3490,0
|
|
20250120,135600,285915030,3490,3490,3490,3490,0
|
|
20250120,135500,285915030,3490,3490,3490,3490,0
|
|
20250120,135400,285915030,3490,3490,3490,3490,0
|
|
20250120,135300,285915030,3490,3490,3490,3490,0
|
|
20250120,135200,285915030,3490,3490,3490,3490,4
|
|
20250120,135100,285901070,3495,3495,3495,3495,0
|
|
20250120,135000,285901070,3495,3495,3495,3495,0
|
|
20250120,134900,285901070,3495,3495,3495,3495,0
|
|
20250120,134800,285901070,3495,3495,3495,3495,0
|
|
20250120,134700,285901070,3495,3495,3495,3495,30
|
|
20250120,134600,285796220,3495,3495,3495,3495,0
|
|
20250120,134500,285796220,3495,3495,3495,3495,0
|
|
20250120,134400,285796220,3495,3495,3495,3495,144
|
|
20250120,134300,285292940,3495,3495,3495,3495,0
|
|
20250120,134200,285292940,3495,3495,3495,3495,0
|
|
20250120,134100,285292940,3495,3495,3495,3495,0
|
|
20250120,134000,285292940,3495,3495,3495,3495,50
|
|
20250120,133900,285118190,3495,3495,3495,3495,0
|
|
20250120,133800,285118190,3495,3495,3495,3495,0
|
|
20250120,133700,285118190,3495,3495,3495,3495,0
|
|
20250120,133600,285118190,3495,3495,3495,3495,0
|
|
20250120,133500,285118190,3495,3495,3495,3495,0
|
|
20250120,133400,285118190,3495,3495,3495,3495,0
|
|
20250120,133300,285118190,3495,3495,3495,3495,0
|
|
20250120,133200,285118190,3495,3495,3495,3495,0
|
|
20250120,133100,285118190,3495,3495,3495,3495,0
|
|
20250120,133000,285118190,3495,3495,3495,3495,10
|
|
20250120,132900,285083240,3500,3500,3500,3500,0
|
|
20250120,132800,285083240,3500,3500,3500,3500,100
|
|
20250120,132700,284733240,3500,3495,3500,3495,7218
|
|
20250120,132600,259506160,3490,3490,3490,3490,400
|
|
20250120,132500,258110160,3495,3495,3495,3495,0
|
|
20250120,132400,258110160,3495,3495,3495,3495,0
|
|
20250120,132300,258110160,3495,3495,3495,3495,0
|
|
20250120,132200,258110160,3495,3495,3495,3495,0
|
|
20250120,132100,258110160,3495,3495,3495,3495,0
|
|
20250120,132000,258110160,3495,3495,3495,3495,0
|
|
20250120,131900,258110160,3495,3495,3495,3495,0
|
|
20250120,131800,258110160,3495,3495,3495,3495,0
|
|
20250120,131700,258110160,3495,3495,3495,3495,1
|
|
20250120,131600,258106665,3490,3490,3490,3490,146
|
|
20250120,131500,257597125,3490,3490,3490,3490,0
|
|
20250120,131400,257597125,3490,3490,3490,3490,0
|
|
20250120,131300,257597125,3490,3490,3490,3490,0
|
|
20250120,131200,257597125,3490,3490,3490,3490,0
|
|
20250120,131100,257597125,3490,3490,3490,3490,100
|
|
20250120,131000,257248125,3490,3490,3490,3490,300
|
|
20250120,130900,256201125,3495,3495,3495,3495,0
|
|
20250120,130800,256201125,3495,3495,3495,3495,0
|
|
20250120,130700,256201125,3495,3495,3495,3495,0
|
|
20250120,130600,256201125,3495,3495,3495,3495,0
|
|
20250120,130500,256201125,3495,3495,3495,3495,0
|
|
20250120,130400,256201125,3495,3495,3495,3495,0
|
|
20250120,130300,256201125,3495,3495,3495,3495,0
|
|
20250120,130200,256201125,3495,3495,3495,3495,0
|
|
20250120,130100,256201125,3495,3495,3495,3495,0
|
|
20250120,130000,256201125,3495,3495,3495,3495,15
|
|
20250120,125900,256148700,3495,3495,3495,3495,0
|
|
20250120,125800,256148700,3495,3495,3495,3495,0
|
|
20250120,125700,256148700,3495,3495,3495,3495,0
|
|
20250120,125600,256148700,3495,3495,3495,3495,0
|
|
20250120,125500,256148700,3495,3490,3495,3490,7771
|
|
20250120,125400,228999705,3490,3490,3490,3490,0
|
|
20250120,125300,228999705,3490,3490,3490,3490,0
|
|
20250120,125200,228999705,3490,3490,3490,3490,0
|
|
20250120,125100,228999705,3490,3490,3490,3490,0
|
|
20250120,125000,228999705,3490,3490,3490,3490,648
|
|
20250120,124900,226738185,3485,3490,3490,3485,102
|
|
20250120,124800,226382215,3490,3490,3490,3490,0
|
|
20250120,124700,226382215,3490,3490,3490,3490,0
|
|
20250120,124600,226382215,3490,3490,3490,3490,0
|
|
20250120,124500,226382215,3490,3490,3490,3490,0
|
|
20250120,124400,226382215,3490,3490,3490,3490,0
|
|
20250120,124300,226382215,3490,3490,3490,3490,0
|
|
20250120,124200,226382215,3490,3490,3490,3490,10
|
|
20250120,124100,226347315,3490,3490,3490,3490,0
|
|
20250120,124000,226347315,3490,3490,3490,3490,0
|
|
20250120,123900,226347315,3490,3490,3490,3490,0
|
|
20250120,123800,226347315,3490,3490,3490,3490,0
|
|
20250120,123700,226347315,3490,3490,3490,3490,0
|
|
20250120,123600,226347315,3490,3490,3490,3490,0
|
|
20250120,123500,226347315,3490,3490,3490,3490,0
|
|
20250120,123400,226347315,3490,3490,3490,3490,10
|
|
20250120,123300,226312415,3490,3490,3490,3490,0
|
|
20250120,123200,226312415,3490,3490,3490,3490,0
|
|
20250120,123100,226312415,3490,3490,3490,3490,0
|
|
20250120,123000,226312415,3490,3490,3490,3490,0
|
|
20250120,122900,226312415,3490,3490,3490,3490,0
|
|
20250120,122800,226312415,3490,3490,3490,3490,0
|
|
20250120,122700,226312415,3490,3490,3490,3490,0
|
|
20250120,122600,226312415,3490,3490,3490,3490,0
|
|
20250120,122500,226312415,3490,3490,3490,3490,0
|
|
20250120,122400,226312415,3490,3490,3490,3490,0
|
|
20250120,122300,226312415,3490,3485,3490,3485,203
|
|
20250120,122200,225604945,3485,3485,3485,3485,0
|
|
20250120,122100,225604945,3485,3485,3485,3485,200
|
|
20250120,122000,224907945,3485,3485,3485,3485,200
|
|
20250120,121900,224210945,3485,3485,3485,3485,0
|
|
20250120,121800,224210945,3485,3485,3485,3485,0
|
|
20250120,121700,224210945,3485,3485,3485,3485,0
|
|
20250120,121600,224210945,3485,3485,3485,3485,0
|
|
20250120,121500,224210945,3485,3485,3485,3485,0
|
|
20250120,121400,224210945,3485,3485,3485,3485,0
|
|
20250120,121300,224210945,3485,3485,3485,3485,0
|
|
20250120,121200,224210945,3485,3485,3485,3485,2
|
|
20250120,121100,224203975,3490,3490,3490,3490,0
|
|
20250120,121000,224203975,3490,3490,3490,3490,0
|
|
20250120,120900,224203975,3490,3490,3490,3490,0
|
|
20250120,120800,224203975,3490,3490,3490,3490,10
|
|
20250120,120700,224169075,3490,3490,3490,3490,0
|
|
20250120,120600,224169075,3490,3490,3490,3490,0
|
|
20250120,120500,224169075,3490,3490,3490,3490,0
|
|
20250120,120400,224169075,3490,3490,3490,3490,0
|
|
20250120,120300,224169075,3490,3490,3490,3490,0
|
|
20250120,120200,224169075,3490,3490,3490,3490,0
|
|
20250120,120100,224169075,3490,3490,3490,3490,1
|
|
20250120,120000,224165585,3485,3490,3490,3485,55
|
|
20250120,115900,223973760,3495,3495,3495,3495,0
|
|
20250120,115800,223973760,3495,3495,3495,3495,0
|
|
20250120,115700,223973760,3495,3495,3495,3495,4
|
|
20250120,115600,223959780,3495,3495,3495,3495,0
|
|
20250120,115500,223959780,3495,3495,3495,3495,0
|
|
20250120,115400,223959780,3495,3495,3495,3495,0
|
|
20250120,115300,223959780,3495,3495,3495,3495,0
|
|
20250120,115200,223959780,3495,3495,3495,3495,0
|
|
20250120,115100,223959780,3495,3495,3495,3495,30
|
|
20250120,115000,223854930,3490,3490,3490,3490,0
|
|
20250120,114900,223854930,3490,3490,3490,3490,0
|
|
20250120,114800,223854930,3490,3490,3490,3490,0
|
|
20250120,114700,223854930,3490,3490,3490,3490,0
|
|
20250120,114600,223854930,3490,3490,3490,3490,0
|
|
20250120,114500,223854930,3490,3490,3490,3490,3768
|
|
20250120,114400,210704610,3490,3490,3490,3490,0
|
|
20250120,114300,210704610,3490,3490,3490,3490,0
|
|
20250120,114200,210704610,3490,3490,3490,3490,0
|
|
20250120,114100,210704610,3490,3490,3490,3490,0
|
|
20250120,114000,210704610,3490,3490,3490,3490,0
|
|
20250120,113900,210704610,3490,3490,3490,3490,14
|
|
20250120,113800,210655750,3485,3485,3485,3485,0
|
|
20250120,113700,210655750,3485,3485,3485,3485,0
|
|
20250120,113600,210655750,3485,3485,3485,3485,0
|
|
20250120,113500,210655750,3485,3485,3485,3485,0
|
|
20250120,113400,210655750,3485,3485,3485,3485,0
|
|
20250120,113300,210655750,3485,3485,3485,3485,0
|
|
20250120,113200,210655750,3485,3485,3485,3485,0
|
|
20250120,113100,210655750,3485,3485,3485,3485,1
|
|
20250120,113000,210652265,3485,3485,3485,3485,0
|
|
20250120,112900,210652265,3485,3485,3485,3485,0
|
|
20250120,112800,210652265,3485,3485,3485,3485,629
|
|
20250120,112700,208460200,3490,3490,3490,3490,0
|
|
20250120,112600,208460200,3490,3490,3490,3490,0
|
|
20250120,112500,208460200,3490,3490,3490,3490,0
|
|
20250120,112400,208460200,3490,3490,3490,3490,0
|
|
20250120,112300,208460200,3490,3490,3490,3490,0
|
|
20250120,112200,208460200,3490,3490,3490,3490,3
|
|
20250120,112100,208449730,3490,3490,3490,3490,0
|
|
20250120,112000,208449730,3490,3490,3490,3490,2
|
|
20250120,111900,208442750,3490,3490,3490,3490,1
|
|
20250120,111800,208439260,3490,3490,3490,3490,0
|
|
20250120,111700,208439260,3490,3490,3490,3490,0
|
|
20250120,111600,208439260,3490,3490,3490,3490,0
|
|
20250120,111500,208439260,3490,3490,3490,3490,0
|
|
20250120,111400,208439260,3490,3490,3490,3490,0
|
|
20250120,111300,208439260,3490,3490,3490,3490,8
|
|
20250120,111200,208411340,3490,3490,3490,3490,30
|
|
20250120,111100,208306640,3490,3490,3490,3490,0
|
|
20250120,111000,208306640,3490,3490,3490,3490,0
|
|
20250120,110900,208306640,3490,3490,3490,3490,0
|
|
20250120,110800,208306640,3490,3490,3490,3490,10
|
|
20250120,110700,208271740,3490,3485,3490,3485,106
|
|
20250120,110600,207902280,3490,3490,3490,3490,0
|
|
20250120,110500,207902280,3490,3490,3490,3490,0
|
|
20250120,110400,207902280,3490,3490,3490,3490,260
|
|
20250120,110300,206994880,3490,3490,3490,3490,89
|
|
20250120,110200,206684270,3490,3490,3490,3490,54
|
|
20250120,110100,206495810,3490,3490,3490,3490,0
|
|
20250120,110000,206495810,3490,3490,3490,3490,122
|
|
20250120,105900,206070030,3485,3485,3485,3485,0
|
|
20250120,105800,206070030,3485,3485,3485,3485,345
|
|
20250120,105700,204867705,3490,3490,3490,3490,2000
|
|
20250120,105600,197887705,3480,3480,3480,3480,0
|
|
20250120,105500,197887705,3480,3480,3480,3480,0
|
|
20250120,105400,197887705,3480,3480,3480,3480,19
|
|
20250120,105300,197821585,3485,3485,3485,3485,0
|
|
20250120,105200,197821585,3485,3485,3485,3485,0
|
|
20250120,105100,197821585,3485,3485,3485,3485,5
|
|
20250120,105000,197804160,3490,3490,3490,3490,100
|
|
20250120,104900,197455160,3490,3490,3490,3490,7
|
|
20250120,104800,197430730,3490,3490,3490,3490,0
|
|
20250120,104700,197430730,3490,3490,3490,3490,12
|
|
20250120,104600,197388850,3485,3485,3485,3485,0
|
|
20250120,104500,197388850,3485,3485,3485,3485,30
|
|
20250120,104400,197284300,3485,3485,3485,3485,0
|
|
20250120,104300,197284300,3485,3485,3485,3485,0
|
|
20250120,104200,197284300,3485,3485,3485,3485,0
|
|
20250120,104100,197284300,3485,3485,3485,3485,2
|
|
20250120,104000,197277330,3490,3490,3490,3490,1
|
|
20250120,103900,197273840,3480,3480,3480,3480,0
|
|
20250120,103800,197273840,3480,3485,3485,3480,501
|
|
20250120,103700,195527860,3485,3485,3485,3485,0
|
|
20250120,103600,195527860,3485,3485,3485,3485,0
|
|
20250120,103500,195527860,3485,3485,3485,3485,0
|
|
20250120,103400,195527860,3485,3485,3485,3485,0
|
|
20250120,103300,195527860,3485,3485,3485,3485,0
|
|
20250120,103200,195527860,3485,3485,3485,3485,0
|
|
20250120,103100,195527860,3485,3485,3485,3485,10
|
|
20250120,103000,195493010,3485,3485,3485,3485,0
|
|
20250120,102900,195493010,3485,3485,3485,3485,67
|
|
20250120,102800,195259515,3490,3490,3490,3490,10
|
|
20250120,102700,195224615,3490,3490,3490,3490,11
|
|
20250120,102600,195186225,3490,3490,3490,3490,0
|
|
20250120,102500,195186225,3490,3490,3490,3490,0
|
|
20250120,102400,195186225,3490,3490,3490,3490,1
|
|
20250120,102300,195182735,3490,3490,3490,3490,300
|
|
20250120,102200,194135735,3490,3490,3490,3490,11
|
|
20250120,102100,194097345,3490,3490,3490,3490,0
|
|
20250120,102000,194097345,3490,3490,3490,3490,0
|
|
20250120,101900,194097345,3490,3490,3490,3490,0
|
|
20250120,101800,194097345,3490,3490,3490,3490,0
|
|
20250120,101700,194097345,3490,3490,3490,3490,145
|
|
20250120,101600,193591295,3490,3490,3490,3490,0
|
|
20250120,101500,193591295,3490,3490,3490,3490,0
|
|
20250120,101400,193591295,3490,3490,3490,3490,0
|
|
20250120,101300,193591295,3490,3490,3490,3490,0
|
|
20250120,101200,193591295,3490,3490,3490,3490,10
|
|
20250120,101100,193556395,3490,3490,3490,3490,11
|
|
20250120,101000,193518005,3490,3490,3490,3490,0
|
|
20250120,100900,193518005,3490,3490,3490,3490,1
|
|
20250120,100800,193514515,3490,3485,3490,3485,63
|
|
20250120,100700,193294685,3485,3485,3485,3485,30
|
|
20250120,100600,193190135,3480,3480,3480,3480,0
|
|
20250120,100500,193190135,3480,3480,3480,3480,1000
|
|
20250120,100400,189710135,3495,3495,3495,3495,8
|
|
20250120,100300,189682175,3480,3480,3480,3480,20
|
|
20250120,100200,189612575,3480,3480,3480,3480,0
|
|
20250120,100100,189612575,3480,3480,3480,3480,30000
|
|
20250120,100000,85212575,3495,3495,3495,3495,0
|
|
20250120,095900,85212575,3495,3495,3495,3495,100
|
|
20250120,095800,84863075,3495,3495,3495,3495,0
|
|
20250120,095700,84863075,3495,3490,3495,3480,1072
|
|
20250120,095600,81122145,3495,3495,3495,3495,150
|
|
20250120,095500,80597895,3495,3495,3495,3495,0
|
|
20250120,095400,80597895,3495,3495,3495,3495,300
|
|
20250120,095300,79549395,3495,3495,3495,3495,0
|
|
20250120,095200,79549395,3495,3495,3495,3495,0
|
|
20250120,095100,79549395,3495,3495,3495,3495,0
|
|
20250120,095000,79549395,3495,3495,3495,3495,500
|
|
20250120,094900,77801895,3495,3490,3495,3490,519
|
|
20250120,094800,75990435,3490,3490,3490,3490,0
|
|
20250120,094700,75990435,3490,3490,3490,3490,0
|
|
20250120,094600,75990435,3490,3490,3490,3490,0
|
|
20250120,094500,75990435,3490,3490,3490,3490,11
|
|
20250120,094400,75952045,3495,3495,3495,3495,2
|
|
20250120,094300,75945055,3500,3500,3500,3500,5
|
|
20250120,094200,75927555,3500,3500,3500,3500,2
|
|
20250120,094100,75920555,3500,3495,3500,3495,840
|
|
20250120,094000,72981555,3500,3500,3500,3500,2
|
|
20250120,093900,72974555,3500,3500,3500,3500,43
|
|
20250120,093800,72824055,3500,3500,3500,3500,0
|
|
20250120,093700,72824055,3500,3500,3500,3500,0
|
|
20250120,093600,72824055,3500,3500,3500,3500,0
|
|
20250120,093500,72824055,3500,3500,3500,3500,7
|
|
20250120,093400,72799555,3490,3490,3490,3490,5
|
|
20250120,093300,72782105,3490,3490,3490,3490,221
|
|
20250120,093200,72010815,3495,3495,3495,3495,3134
|
|
20250120,093100,61057485,3495,3495,3495,3495,338
|
|
20250120,093000,59876175,3490,3490,3490,3490,495
|
|
20250120,092900,58148625,3480,3480,3480,3480,957
|
|
20250120,092800,54818265,3480,3485,3485,3480,2586
|
|
20250120,092700,45817580,3485,3485,3485,3485,6
|
|
20250120,092600,45796670,3485,3485,3485,3485,0
|
|
20250120,092500,45796670,3485,3485,3485,3485,0
|
|
20250120,092400,45796670,3485,3485,3485,3485,0
|
|
20250120,092300,45796670,3485,3485,3485,3485,0
|
|
20250120,092200,45796670,3485,3485,3485,3485,0
|
|
20250120,092100,45796670,3485,3485,3485,3485,5
|
|
20250120,092000,45779245,3485,3485,3485,3485,0
|
|
20250120,091900,45779245,3485,3485,3485,3485,0
|
|
20250120,091800,45779245,3485,3485,3485,3485,620
|
|
20250120,091700,43618545,3500,3500,3500,3500,0
|
|
20250120,091600,43618545,3500,3500,3500,3500,0
|
|
20250120,091500,43618545,3500,3495,3500,3495,2272
|
|
20250120,091400,35666595,3500,3490,3500,3490,666
|
|
20250120,091300,33339415,3490,3490,3490,3490,0
|
|
20250120,091200,33339415,3490,3490,3490,3490,1000
|
|
20250120,091100,29849415,3490,3485,3490,3485,37
|
|
20250120,091000,29720290,3485,3485,3485,3485,1
|
|
20250120,090900,29716805,3490,3490,3490,3490,1100
|
|
20250120,090800,25877805,3490,3490,3490,3490,200
|
|
20250120,090700,25179805,3490,3490,3490,3490,1011
|
|
20250120,090600,21651415,3485,3480,3485,3480,897
|
|
20250120,090500,18526310,3480,3480,3480,3480,199
|
|
20250120,090400,17833790,3480,3480,3480,3480,1
|
|
20250120,090300,17830310,3485,3470,3485,3470,301
|
|
20250120,090200,16785825,3470,3470,3470,3470,1250
|
|
20250120,090100,12448325,3470,3475,3475,3470,157
|
|
20250120,090000,11902935,3470,3475,3475,3470,3427
|