654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,195100,400210765,2810,2810,2810,2810,18584
|
|
20250117,195000,400210765,2810,2810,2810,2810,0
|
|
20250117,194900,400210765,2810,2810,2810,2810,0
|
|
20250117,194800,400210765,2810,2810,2810,2810,0
|
|
20250117,194700,400210765,2810,2810,2810,2810,0
|
|
20250117,194600,400210765,2810,2810,2810,2810,0
|
|
20250117,194500,400210765,2810,2810,2810,2810,0
|
|
20250117,194400,400210765,2810,2810,2810,2810,0
|
|
20250117,194300,400210765,2810,2810,2810,2810,0
|
|
20250117,194200,400210765,2810,2810,2810,2810,0
|
|
20250117,194100,400210765,2810,2810,2810,2810,0
|
|
20250117,194000,400210765,2810,2810,2810,2810,0
|
|
20250117,193900,400210765,2810,2810,2810,2810,0
|
|
20250117,193800,400210765,2810,2810,2810,2810,0
|
|
20250117,193700,400210765,2810,2810,2810,2810,0
|
|
20250117,193600,400210765,2810,2810,2810,2810,0
|
|
20250117,193500,400210765,2810,2810,2810,2810,0
|
|
20250117,193400,400210765,2810,2810,2810,2810,0
|
|
20250117,193300,400210765,2810,2810,2810,2810,0
|
|
20250117,193200,400210765,2810,2810,2810,2810,0
|
|
20250117,193100,400210765,2810,2810,2810,2810,0
|
|
20250117,193000,400210765,2810,2810,2810,2810,0
|
|
20250117,192900,400210765,2810,2810,2810,2810,0
|
|
20250117,192800,400210765,2810,2810,2810,2810,0
|
|
20250117,192700,400210765,2810,2810,2810,2810,0
|
|
20250117,192600,400210765,2810,2810,2810,2810,0
|
|
20250117,192500,400210765,2810,2810,2810,2810,0
|
|
20250117,192400,400210765,2810,2810,2810,2810,0
|
|
20250117,192300,400210765,2810,2810,2810,2810,0
|
|
20250117,192200,400210765,2810,2810,2810,2810,0
|
|
20250117,192100,400210765,2810,2810,2810,2810,18584
|
|
20250117,192000,400210765,2810,2810,2810,2810,0
|
|
20250117,191900,400210765,2810,2810,2810,2810,0
|
|
20250117,191800,400210765,2810,2810,2810,2810,0
|
|
20250117,191700,400210765,2810,2810,2810,2810,0
|
|
20250117,191600,400210765,2810,2810,2810,2810,0
|
|
20250117,191500,400210765,2810,2810,2810,2810,0
|
|
20250117,191400,400210765,2810,2810,2810,2810,0
|
|
20250117,191300,400210765,2810,2810,2810,2810,0
|
|
20250117,191200,400210765,2810,2810,2810,2810,0
|
|
20250117,191100,400210765,2810,2810,2810,2810,0
|
|
20250117,191000,400210765,2810,2810,2810,2810,0
|
|
20250117,190900,400210765,2810,2810,2810,2810,0
|
|
20250117,190800,400210765,2810,2810,2810,2810,0
|
|
20250117,190700,400210765,2810,2810,2810,2810,0
|
|
20250117,190600,400210765,2810,2810,2810,2810,0
|
|
20250117,190500,400210765,2810,2810,2810,2810,0
|
|
20250117,190400,400210765,2810,2810,2810,2810,0
|
|
20250117,190300,400210765,2810,2810,2810,2810,0
|
|
20250117,190200,400210765,2810,2810,2810,2810,0
|
|
20250117,190100,400210765,2810,2810,2810,2810,0
|
|
20250117,190000,400210765,2810,2810,2810,2810,0
|
|
20250117,185900,400210765,2810,2810,2810,2810,0
|
|
20250117,185800,400210765,2810,2810,2810,2810,0
|
|
20250117,185700,400210765,2810,2810,2810,2810,0
|
|
20250117,185600,400210765,2810,2810,2810,2810,0
|
|
20250117,185500,400210765,2810,2810,2810,2810,0
|
|
20250117,185400,400210765,2810,2810,2810,2810,0
|
|
20250117,185300,400210765,2810,2810,2810,2810,0
|
|
20250117,185200,400210765,2810,2810,2810,2810,0
|
|
20250117,185100,400210765,2810,2810,2810,2810,18584
|
|
20250117,185000,400210765,2810,2810,2810,2810,0
|
|
20250117,184900,400210765,2810,2810,2810,2810,0
|
|
20250117,184800,400210765,2810,2810,2810,2810,0
|
|
20250117,184700,400210765,2810,2810,2810,2810,0
|
|
20250117,184600,400210765,2810,2810,2810,2810,0
|
|
20250117,184500,400210765,2810,2810,2810,2810,0
|
|
20250117,184400,400210765,2810,2810,2810,2810,0
|
|
20250117,184300,400210765,2810,2810,2810,2810,0
|
|
20250117,184200,400210765,2810,2810,2810,2810,0
|
|
20250117,184100,400210765,2810,2810,2810,2810,0
|
|
20250117,184000,400210765,2810,2810,2810,2810,0
|
|
20250117,183900,400210765,2810,2810,2810,2810,0
|
|
20250117,183800,400210765,2810,2810,2810,2810,0
|
|
20250117,183700,400210765,2810,2810,2810,2810,0
|
|
20250117,183600,400210765,2810,2810,2810,2810,0
|
|
20250117,183500,400210765,2810,2810,2810,2810,0
|
|
20250117,183400,400210765,2810,2810,2810,2810,0
|
|
20250117,183300,400210765,2810,2810,2810,2810,0
|
|
20250117,183200,400210765,2810,2810,2810,2810,0
|
|
20250117,183100,400210765,2810,2810,2810,2810,0
|
|
20250117,183000,400210765,2810,2810,2810,2810,0
|
|
20250117,182900,400210765,2810,2810,2810,2810,0
|
|
20250117,182800,400210765,2810,2810,2810,2810,0
|
|
20250117,182700,400210765,2810,2810,2810,2810,0
|
|
20250117,182600,400210765,2810,2810,2810,2810,0
|
|
20250117,182500,400210765,2810,2810,2810,2810,0
|
|
20250117,182400,400210765,2810,2810,2810,2810,0
|
|
20250117,182300,400210765,2810,2810,2810,2810,0
|
|
20250117,182200,400210765,2810,2810,2810,2810,0
|
|
20250117,182100,400210765,2810,2810,2810,2810,18584
|
|
20250117,182000,400210765,2810,2810,2810,2810,0
|
|
20250117,181900,400210765,2810,2810,2810,2810,0
|
|
20250117,181800,400210765,2810,2810,2810,2810,0
|
|
20250117,181700,400210765,2810,2810,2810,2810,0
|
|
20250117,181600,400210765,2810,2810,2810,2810,0
|
|
20250117,181500,400210765,2810,2810,2810,2810,0
|
|
20250117,181400,400210765,2810,2810,2810,2810,0
|
|
20250117,181300,400210765,2810,2810,2810,2810,0
|
|
20250117,181200,400210765,2810,2810,2810,2810,0
|
|
20250117,181100,400210765,2810,2810,2810,2810,0
|
|
20250117,181000,400210765,2810,2810,2810,2810,0
|
|
20250117,180900,400210765,2810,2810,2810,2810,0
|
|
20250117,180800,400210765,2810,2810,2810,2810,0
|
|
20250117,180700,400210765,2810,2810,2810,2810,0
|
|
20250117,180600,400210765,2810,2810,2810,2810,0
|
|
20250117,180500,400210765,2810,2810,2810,2810,0
|
|
20250117,180400,400210765,2810,2810,2810,2810,0
|
|
20250117,180300,400210765,2810,2810,2810,2810,0
|
|
20250117,180200,400210765,2810,2810,2810,2810,0
|
|
20250117,180100,400210765,2810,2810,2810,2810,0
|
|
20250117,180000,400210765,2810,2810,2810,2810,0
|
|
20250117,175900,400210765,2810,2810,2810,2810,0
|
|
20250117,175800,400210765,2810,2810,2810,2810,0
|
|
20250117,175700,400210765,2810,2810,2810,2810,0
|
|
20250117,175600,400210765,2810,2810,2810,2810,0
|
|
20250117,175500,400210765,2810,2810,2810,2810,0
|
|
20250117,175400,400210765,2810,2810,2810,2810,0
|
|
20250117,175300,400210765,2810,2810,2810,2810,0
|
|
20250117,175200,400210765,2810,2810,2810,2810,0
|
|
20250117,175100,400210765,2810,2810,2810,2810,18584
|
|
20250117,175000,400210765,2810,2810,2810,2810,0
|
|
20250117,174900,400210765,2810,2810,2810,2810,0
|
|
20250117,174800,400210765,2810,2810,2810,2810,0
|
|
20250117,174700,400210765,2810,2810,2810,2810,0
|
|
20250117,174600,400210765,2810,2810,2810,2810,0
|
|
20250117,174500,400210765,2810,2810,2810,2810,0
|
|
20250117,174400,400210765,2810,2810,2810,2810,0
|
|
20250117,174300,400210765,2810,2810,2810,2810,0
|
|
20250117,174200,400210765,2810,2810,2810,2810,0
|
|
20250117,174100,400210765,2810,2810,2810,2810,0
|
|
20250117,174000,400210765,2810,2810,2810,2810,0
|
|
20250117,173900,400210765,2810,2810,2810,2810,0
|
|
20250117,173800,400210765,2810,2810,2810,2810,0
|
|
20250117,173700,400210765,2810,2810,2810,2810,0
|
|
20250117,173600,400210765,2810,2810,2810,2810,0
|
|
20250117,173500,400210765,2810,2810,2810,2810,0
|
|
20250117,173400,400210765,2810,2810,2810,2810,0
|
|
20250117,173300,400210765,2810,2810,2810,2810,0
|
|
20250117,173200,400210765,2810,2810,2810,2810,0
|
|
20250117,173100,400210765,2810,2810,2810,2810,0
|
|
20250117,173000,400210765,2810,2810,2810,2810,0
|
|
20250117,172900,400210765,2810,2810,2810,2810,0
|
|
20250117,172800,400210765,2810,2810,2810,2810,0
|
|
20250117,172700,400210765,2810,2810,2810,2810,0
|
|
20250117,172600,400210765,2810,2810,2810,2810,0
|
|
20250117,172500,400210765,2810,2810,2810,2810,0
|
|
20250117,172400,400210765,2810,2810,2810,2810,0
|
|
20250117,172300,400210765,2810,2810,2810,2810,0
|
|
20250117,172200,400210765,2810,2810,2810,2810,0
|
|
20250117,172100,400210765,2810,2810,2810,2810,18584
|
|
20250117,172000,400210765,2810,2810,2810,2810,0
|
|
20250117,171900,400210765,2810,2810,2810,2810,0
|
|
20250117,171800,400210765,2810,2810,2810,2810,0
|
|
20250117,171700,400210765,2810,2810,2810,2810,0
|
|
20250117,171600,400210765,2810,2810,2810,2810,0
|
|
20250117,171500,400210765,2810,2810,2810,2810,0
|
|
20250117,171400,400210765,2810,2810,2810,2810,0
|
|
20250117,171300,400210765,2810,2810,2810,2810,0
|
|
20250117,171200,400210765,2810,2810,2810,2810,0
|
|
20250117,171100,400210765,2810,2810,2810,2810,0
|
|
20250117,171000,400210765,2810,2810,2810,2810,0
|
|
20250117,170900,400210765,2810,2810,2810,2810,0
|
|
20250117,170800,400210765,2810,2810,2810,2810,0
|
|
20250117,170700,400210765,2810,2810,2810,2810,0
|
|
20250117,170600,400210765,2810,2810,2810,2810,0
|
|
20250117,170500,400210765,2810,2810,2810,2810,0
|
|
20250117,170400,400210765,2810,2810,2810,2810,0
|
|
20250117,170300,400210765,2810,2810,2810,2810,0
|
|
20250117,170200,400210765,2810,2810,2810,2810,0
|
|
20250117,170100,400210765,2810,2810,2810,2810,0
|
|
20250117,170000,400210765,2810,2810,2810,2810,0
|
|
20250117,165900,400210765,2810,2810,2810,2810,0
|
|
20250117,165800,400210765,2810,2810,2810,2810,0
|
|
20250117,165700,400210765,2810,2810,2810,2810,0
|
|
20250117,165600,400210765,2810,2810,2810,2810,0
|
|
20250117,165500,400210765,2810,2810,2810,2810,0
|
|
20250117,165400,400210765,2810,2810,2810,2810,0
|
|
20250117,165300,400210765,2810,2810,2810,2810,0
|
|
20250117,165200,400210765,2810,2810,2810,2810,0
|
|
20250117,165100,400210765,2810,2810,2810,2810,18584
|
|
20250117,165000,400210765,2810,2810,2810,2810,0
|
|
20250117,164900,400210765,2810,2810,2810,2810,0
|
|
20250117,164800,400210765,2810,2810,2810,2810,0
|
|
20250117,164700,400210765,2810,2810,2810,2810,0
|
|
20250117,164600,400210765,2810,2810,2810,2810,0
|
|
20250117,164500,400210765,2810,2810,2810,2810,0
|
|
20250117,164400,400210765,2810,2810,2810,2810,0
|
|
20250117,164300,400210765,2810,2810,2810,2810,0
|
|
20250117,164200,400210765,2810,2810,2810,2810,0
|
|
20250117,164100,400210765,2810,2810,2810,2810,0
|
|
20250117,164000,400210765,2810,2810,2810,2810,0
|
|
20250117,163900,400210765,2810,2810,2810,2810,0
|
|
20250117,163800,400210765,2810,2810,2810,2810,0
|
|
20250117,163700,400210765,2810,2810,2810,2810,0
|
|
20250117,163600,400210765,2810,2810,2810,2810,0
|
|
20250117,163500,400210765,2810,2810,2810,2810,0
|
|
20250117,163400,400210765,2810,2810,2810,2810,0
|
|
20250117,163300,400210765,2810,2810,2810,2810,0
|
|
20250117,163200,400210765,2810,2810,2810,2810,0
|
|
20250117,163100,400210765,2810,2810,2810,2810,0
|
|
20250117,163000,400210765,2810,2810,2810,2810,0
|
|
20250117,162900,400210765,2810,2810,2810,2810,0
|
|
20250117,162800,400210765,2810,2810,2810,2810,0
|
|
20250117,162700,400210765,2810,2810,2810,2810,0
|
|
20250117,162600,400210765,2810,2810,2810,2810,0
|
|
20250117,162500,400210765,2810,2810,2810,2810,0
|
|
20250117,162400,400210765,2810,2810,2810,2810,0
|
|
20250117,162300,400210765,2810,2810,2810,2810,0
|
|
20250117,162200,400210765,2810,2810,2810,2810,0
|
|
20250117,162100,400210765,2810,2810,2810,2810,18584
|
|
20250117,162000,400210765,2810,2810,2810,2810,0
|
|
20250117,161900,400210765,2810,2810,2810,2810,0
|
|
20250117,161800,400210765,2810,2810,2810,2810,0
|
|
20250117,161700,400210765,2810,2810,2810,2810,0
|
|
20250117,161600,400210765,2810,2810,2810,2810,0
|
|
20250117,161500,400210765,2810,2810,2810,2810,0
|
|
20250117,161400,400210765,2810,2810,2810,2810,0
|
|
20250117,161300,400210765,2810,2810,2810,2810,0
|
|
20250117,161200,400210765,2810,2810,2810,2810,0
|
|
20250117,161100,400210765,2810,2810,2810,2810,0
|
|
20250117,161000,400210765,2810,2810,2810,2810,0
|
|
20250117,160900,400210765,2810,2810,2810,2810,0
|
|
20250117,160800,400210765,2810,2810,2810,2810,0
|
|
20250117,160700,400210765,2810,2810,2810,2810,0
|
|
20250117,160600,400210765,2810,2810,2810,2810,0
|
|
20250117,160500,400210765,2810,2810,2810,2810,0
|
|
20250117,160400,400210765,2810,2810,2810,2810,0
|
|
20250117,160300,400210765,2810,2810,2810,2810,0
|
|
20250117,160200,400210765,2810,2810,2810,2810,0
|
|
20250117,160100,400210765,2810,2810,2810,2810,0
|
|
20250117,160000,400210765,2810,2810,2810,2810,0
|
|
20250117,155900,400210765,2810,2810,2810,2810,0
|
|
20250117,155800,400210765,2810,2810,2810,2810,0
|
|
20250117,155700,400210765,2810,2810,2810,2810,0
|
|
20250117,155600,400210765,2810,2810,2810,2810,0
|
|
20250117,155500,400210765,2810,2810,2810,2810,0
|
|
20250117,155400,400210765,2810,2810,2810,2810,0
|
|
20250117,155300,400210765,2810,2810,2810,2810,0
|
|
20250117,155200,400210765,2810,2810,2810,2810,0
|
|
20250117,155100,400210765,2810,2810,2810,2810,18584
|
|
20250117,155000,400210765,2810,2810,2810,2810,0
|
|
20250117,154900,400210765,2810,2810,2810,2810,0
|
|
20250117,154800,400210765,2810,2810,2810,2810,0
|
|
20250117,154700,400210765,2810,2810,2810,2810,0
|
|
20250117,154600,400210765,2810,2810,2810,2810,0
|
|
20250117,154500,400210765,2810,2810,2810,2810,0
|
|
20250117,154400,400210765,2810,2810,2810,2810,0
|
|
20250117,154300,400210765,2810,2810,2810,2810,0
|
|
20250117,154200,400210765,2810,2810,2810,2810,0
|
|
20250117,154100,400210765,2810,2810,2810,2810,0
|
|
20250117,154000,400210765,2810,2810,2810,2810,0
|
|
20250117,153900,400210765,2810,2810,2810,2810,0
|
|
20250117,153800,400210765,2810,2810,2810,2810,0
|
|
20250117,153700,400210765,2810,2810,2810,2810,0
|
|
20250117,153600,400210765,2810,2810,2810,2810,0
|
|
20250117,153500,400210765,2810,2810,2810,2810,0
|
|
20250117,153400,400210765,2810,2810,2810,2810,0
|
|
20250117,153300,400210765,2810,2810,2810,2810,0
|
|
20250117,153200,400210765,2810,2810,2810,2810,0
|
|
20250117,153100,400210765,2810,2810,2810,2810,0
|
|
20250117,153000,400210765,2810,2810,2810,2810,18584
|
|
20250117,152900,347989725,2795,2795,2795,2795,0
|
|
20250117,152800,347989725,2795,2795,2795,2795,0
|
|
20250117,152700,347989725,2795,2795,2795,2795,0
|
|
20250117,152600,347989725,2795,2795,2795,2795,0
|
|
20250117,152500,347989725,2795,2795,2795,2795,0
|
|
20250117,152400,347989725,2795,2795,2795,2795,0
|
|
20250117,152300,347989725,2795,2795,2795,2795,0
|
|
20250117,152200,347989725,2795,2795,2795,2795,0
|
|
20250117,152100,347989725,2795,2795,2795,2795,0
|
|
20250117,152000,347989725,2795,2795,2795,2795,0
|
|
20250117,151900,347989725,2795,2790,2795,2790,535
|
|
20250117,151800,346497070,2800,2800,2800,2800,3
|
|
20250117,151700,346488670,2790,2785,2790,2785,1516
|
|
20250117,151600,342266315,2785,2785,2785,2785,0
|
|
20250117,151500,342266315,2785,2785,2785,2785,2
|
|
20250117,151400,342260745,2780,2785,2785,2780,11
|
|
20250117,151300,342230160,2780,2770,2780,2770,154
|
|
20250117,151200,341803050,2775,2775,2775,2775,0
|
|
20250117,151100,341803050,2775,2775,2775,2775,0
|
|
20250117,151000,341803050,2775,2775,2775,2775,26
|
|
20250117,150900,341730900,2785,2785,2785,2785,0
|
|
20250117,150800,341730900,2785,2785,2785,2785,1
|
|
20250117,150700,341728115,2770,2770,2770,2770,1
|
|
20250117,150600,341725345,2770,2770,2770,2770,2000
|
|
20250117,150500,336185345,2770,2770,2770,2770,34
|
|
20250117,150400,336091165,2770,2770,2770,2770,397
|
|
20250117,150300,334991475,2795,2795,2795,2795,0
|
|
20250117,150200,334991475,2795,2795,2795,2795,0
|
|
20250117,150100,334991475,2795,2795,2795,2795,5
|
|
20250117,150000,334977500,2795,2795,2795,2795,5
|
|
20250117,145900,334963525,2795,2780,2795,2775,340
|
|
20250117,145800,334018295,2780,2780,2780,2780,4
|
|
20250117,145700,334007175,2780,2780,2780,2780,0
|
|
20250117,145600,334007175,2780,2780,2780,2780,0
|
|
20250117,145500,334007175,2780,2780,2780,2780,80
|
|
20250117,145400,333784775,2770,2770,2770,2770,0
|
|
20250117,145300,333784775,2770,2770,2770,2770,5
|
|
20250117,145200,333770925,2780,2780,2780,2780,1
|
|
20250117,145100,333768145,2770,2770,2770,2770,0
|
|
20250117,145000,333768145,2770,2770,2770,2770,0
|
|
20250117,144900,333768145,2770,2770,2770,2770,368
|
|
20250117,144800,332748785,2780,2780,2780,2780,10
|
|
20250117,144700,332720985,2775,2775,2775,2775,4
|
|
20250117,144600,332709885,2770,2780,2780,2770,3659
|
|
20250117,144500,322554020,2785,2780,2785,2780,163
|
|
20250117,144400,322100645,2785,2790,2790,2785,872
|
|
20250117,144300,319671540,2790,2790,2790,2790,182
|
|
20250117,144200,319163760,2790,2790,2790,2790,0
|
|
20250117,144100,319163760,2790,2790,2790,2790,0
|
|
20250117,144000,319163760,2790,2790,2790,2790,101
|
|
20250117,143900,318881970,2790,2790,2800,2790,1103
|
|
20250117,143800,315804570,2790,2790,2790,2790,0
|
|
20250117,143700,315804570,2790,2790,2790,2790,1
|
|
20250117,143600,315801780,2785,2785,2785,2785,0
|
|
20250117,143500,315801780,2785,2785,2785,2785,0
|
|
20250117,143400,315801780,2785,2785,2785,2785,1012
|
|
20250117,143300,312983360,2785,2785,2785,2785,1
|
|
20250117,143200,312980575,2800,2800,2800,2800,1
|
|
20250117,143100,312977775,2785,2785,2785,2785,1
|
|
20250117,143000,312974990,2800,2800,2800,2785,1523
|
|
20250117,142900,308710605,2785,2785,2785,2785,31
|
|
20250117,142800,308624270,2800,2800,2800,2800,1100
|
|
20250117,142700,305544270,2800,2790,2800,2790,600
|
|
20250117,142600,303865250,2780,2790,2790,2780,443
|
|
20250117,142500,302629290,2785,2785,2785,2785,0
|
|
20250117,142400,302629290,2785,2785,2785,2785,0
|
|
20250117,142300,302629290,2785,2785,2785,2785,216
|
|
20250117,142200,302027730,2785,2785,2785,2785,61
|
|
20250117,142100,301857845,2790,2790,2790,2790,0
|
|
20250117,142000,301857845,2790,2790,2790,2790,0
|
|
20250117,141900,301857845,2790,2795,2795,2790,1750
|
|
20250117,141800,296969095,2800,2800,2800,2800,1000
|
|
20250117,141700,294169095,2800,2800,2800,2800,77
|
|
20250117,141600,293953495,2795,2795,2795,2795,0
|
|
20250117,141500,293953495,2795,2795,2795,2795,0
|
|
20250117,141400,293953495,2795,2795,2795,2795,170
|
|
20250117,141300,293478345,2795,2795,2795,2795,0
|
|
20250117,141200,293478345,2795,2795,2795,2795,190
|
|
20250117,141100,292947295,2795,2795,2795,2795,1300
|
|
20250117,141000,289313795,2795,2795,2795,2795,704
|
|
20250117,140900,287346115,2795,2795,2795,2795,700
|
|
20250117,140800,285389615,2795,2795,2795,2795,0
|
|
20250117,140700,285389615,2795,2795,2795,2795,500
|
|
20250117,140600,283992115,2795,2795,2795,2795,0
|
|
20250117,140500,283992115,2795,2790,2795,2790,44
|
|
20250117,140400,283869350,2795,2790,2795,2790,600
|
|
20250117,140300,282193445,2795,2795,2795,2795,0
|
|
20250117,140200,282193445,2795,2795,2795,2795,0
|
|
20250117,140100,282193445,2795,2795,2795,2795,0
|
|
20250117,140000,282193445,2795,2795,2795,2785,491
|
|
20250117,135900,280821185,2795,2795,2795,2795,12
|
|
20250117,135800,280787645,2795,2795,2795,2795,0
|
|
20250117,135700,280787645,2795,2795,2795,2795,400
|
|
20250117,135600,279669645,2795,2780,2795,2780,150
|
|
20250117,135500,279251895,2780,2780,2780,2780,462
|
|
20250117,135400,277967535,2780,2780,2780,2780,1003
|
|
20250117,135300,275179195,2780,2795,2795,2780,1979
|
|
20250117,135200,269677530,2780,2780,2780,2780,21
|
|
20250117,135100,269619150,2800,2800,2800,2800,486
|
|
20250117,135000,268258350,2780,2780,2780,2780,1
|
|
20250117,134900,268255570,2800,2800,2800,2800,0
|
|
20250117,134800,268255570,2800,2800,2800,2800,0
|
|
20250117,134700,268255570,2800,2800,2800,2800,0
|
|
20250117,134600,268255570,2800,2800,2800,2800,0
|
|
20250117,134500,268255570,2800,2800,2800,2800,0
|
|
20250117,134400,268255570,2800,2800,2800,2800,0
|
|
20250117,134300,268255570,2800,2795,2800,2795,400
|
|
20250117,134200,267135740,2800,2800,2800,2800,0
|
|
20250117,134100,267135740,2800,2800,2800,2800,0
|
|
20250117,134000,267135740,2800,2800,2800,2800,460
|
|
20250117,133900,265847740,2800,2800,2800,2795,343
|
|
20250117,133800,264887615,2805,2805,2805,2805,0
|
|
20250117,133700,264887615,2805,2805,2805,2805,1
|
|
20250117,133600,264884810,2800,2800,2800,2800,1079
|
|
20250117,133500,261863610,2800,2800,2800,2800,0
|
|
20250117,133400,261863610,2800,2790,2800,2790,300
|
|
20250117,133300,261026430,2780,2780,2780,2780,0
|
|
20250117,133200,261026430,2780,2780,2780,2780,0
|
|
20250117,133100,261026430,2780,2780,2780,2780,0
|
|
20250117,133000,261026430,2780,2780,2780,2780,0
|
|
20250117,132900,261026430,2780,2800,2800,2780,7
|
|
20250117,132800,261006865,2805,2790,2805,2790,2500
|
|
20250117,132700,254002880,2790,2790,2790,2790,3
|
|
20250117,132600,253994510,2780,2780,2780,2780,693
|
|
20250117,132500,252067970,2785,2785,2785,2785,114
|
|
20250117,132400,251750480,2785,2785,2785,2785,0
|
|
20250117,132300,251750480,2785,2785,2785,2785,0
|
|
20250117,132200,251750480,2785,2785,2785,2785,0
|
|
20250117,132100,251750480,2785,2785,2785,2785,0
|
|
20250117,132000,251750480,2785,2785,2785,2785,0
|
|
20250117,131900,251750480,2785,2785,2785,2785,889
|
|
20250117,131800,249274615,2790,2790,2790,2790,0
|
|
20250117,131700,249274615,2790,2790,2790,2790,100
|
|
20250117,131600,248995615,2790,2790,2790,2790,0
|
|
20250117,131500,248995615,2790,2780,2790,2780,106
|
|
20250117,131400,248700905,2790,2790,2790,2790,1000
|
|
20250117,131300,245910905,2790,2790,2790,2790,0
|
|
20250117,131200,245910905,2790,2790,2790,2790,0
|
|
20250117,131100,245910905,2790,2790,2790,2790,0
|
|
20250117,131000,245910905,2790,2790,2790,2790,3
|
|
20250117,130900,245902535,2775,2775,2775,2775,0
|
|
20250117,130800,245902535,2775,2790,2790,2775,2010
|
|
20250117,130700,240315960,2790,2790,2790,2790,0
|
|
20250117,130600,240315960,2790,2790,2790,2790,0
|
|
20250117,130500,240315960,2790,2790,2790,2790,0
|
|
20250117,130400,240315960,2790,2790,2790,2790,0
|
|
20250117,130300,240315960,2790,2790,2790,2790,0
|
|
20250117,130200,240315960,2790,2790,2790,2790,2
|
|
20250117,130100,240310380,2795,2795,2795,2795,220
|
|
20250117,130000,239695480,2795,2795,2795,2795,0
|
|
20250117,125900,239695480,2795,2795,2795,2795,0
|
|
20250117,125800,239695480,2795,2795,2795,2795,0
|
|
20250117,125700,239695480,2795,2795,2795,2795,0
|
|
20250117,125600,239695480,2795,2800,2800,2795,201
|
|
20250117,125500,239132830,2805,2805,2805,2805,1
|
|
20250117,125400,239130025,2810,2810,2810,2810,0
|
|
20250117,125300,239130025,2810,2810,2810,2810,0
|
|
20250117,125200,239130025,2810,2810,2810,2810,0
|
|
20250117,125100,239130025,2810,2810,2810,2810,0
|
|
20250117,125000,239130025,2810,2810,2810,2810,0
|
|
20250117,124900,239130025,2810,2805,2810,2800,211
|
|
20250117,124800,238537920,2800,2800,2800,2800,371
|
|
20250117,124700,237499120,2795,2795,2795,2795,92
|
|
20250117,124600,237241980,2795,2795,2795,2795,1
|
|
20250117,124500,237239185,2795,2795,2795,2795,0
|
|
20250117,124400,237239185,2795,2795,2795,2795,0
|
|
20250117,124300,237239185,2795,2795,2795,2795,0
|
|
20250117,124200,237239185,2795,2795,2795,2795,0
|
|
20250117,124100,237239185,2795,2795,2795,2795,0
|
|
20250117,124000,237239185,2795,2795,2795,2795,0
|
|
20250117,123900,237239185,2795,2795,2795,2795,7
|
|
20250117,123800,237219620,2795,2795,2795,2795,57
|
|
20250117,123700,237060305,2800,2800,2800,2800,5
|
|
20250117,123600,237046305,2795,2795,2795,2795,0
|
|
20250117,123500,237046305,2795,2800,2800,2795,40
|
|
20250117,123400,236934420,2800,2795,2800,2795,56
|
|
20250117,123300,236777645,2790,2790,2790,2790,56
|
|
20250117,123200,236621405,2785,2785,2785,2785,20
|
|
20250117,123100,236565705,2785,2785,2785,2785,1
|
|
20250117,123000,236562920,2780,2780,2780,2780,0
|
|
20250117,122900,236562920,2780,2780,2780,2780,0
|
|
20250117,122800,236562920,2780,2780,2780,2780,0
|
|
20250117,122700,236562920,2780,2780,2780,2780,0
|
|
20250117,122600,236562920,2780,2780,2780,2780,0
|
|
20250117,122500,236562920,2780,2780,2780,2780,0
|
|
20250117,122400,236562920,2780,2780,2780,2780,0
|
|
20250117,122300,236562920,2780,2780,2780,2780,0
|
|
20250117,122200,236562920,2780,2780,2780,2780,0
|
|
20250117,122100,236562920,2780,2780,2780,2780,0
|
|
20250117,122000,236562920,2780,2790,2790,2780,1077
|
|
20250117,121900,233567315,2790,2790,2790,2790,0
|
|
20250117,121800,233567315,2790,2790,2790,2790,5
|
|
20250117,121700,233553365,2790,2790,2790,2790,0
|
|
20250117,121600,233553365,2790,2790,2790,2790,0
|
|
20250117,121500,233553365,2790,2790,2790,2790,0
|
|
20250117,121400,233553365,2790,2790,2790,2790,44
|
|
20250117,121300,233430605,2805,2805,2805,2805,0
|
|
20250117,121200,233430605,2805,2805,2805,2805,0
|
|
20250117,121100,233430605,2805,2805,2805,2805,0
|
|
20250117,121000,233430605,2805,2805,2805,2805,0
|
|
20250117,120900,233430605,2805,2805,2805,2805,0
|
|
20250117,120800,233430605,2805,2805,2805,2805,0
|
|
20250117,120700,233430605,2805,2805,2805,2805,0
|
|
20250117,120600,233430605,2805,2805,2805,2805,0
|
|
20250117,120500,233430605,2805,2805,2805,2805,0
|
|
20250117,120400,233430605,2805,2805,2805,2805,0
|
|
20250117,120300,233430605,2805,2805,2805,2805,0
|
|
20250117,120200,233430605,2805,2805,2805,2805,0
|
|
20250117,120100,233430605,2805,2805,2805,2805,0
|
|
20250117,120000,233430605,2805,2805,2805,2805,0
|
|
20250117,115900,233430605,2805,2805,2805,2805,0
|
|
20250117,115800,233430605,2805,2805,2805,2805,0
|
|
20250117,115700,233430605,2805,2805,2805,2805,0
|
|
20250117,115600,233430605,2805,2805,2805,2805,1002
|
|
20250117,115500,230619995,2805,2800,2805,2800,142
|
|
20250117,115400,230222360,2790,2790,2790,2790,0
|
|
20250117,115300,230222360,2790,2790,2790,2790,0
|
|
20250117,115200,230222360,2790,2790,2790,2790,0
|
|
20250117,115100,230222360,2790,2790,2790,2790,0
|
|
20250117,115000,230222360,2790,2790,2790,2790,0
|
|
20250117,114900,230222360,2790,2790,2790,2790,193
|
|
20250117,114800,229683890,2805,2805,2805,2805,0
|
|
20250117,114700,229683890,2805,2805,2805,2805,0
|
|
20250117,114600,229683890,2805,2790,2805,2790,55
|
|
20250117,114500,229530425,2790,2780,2790,2780,6
|
|
20250117,114400,229513735,2785,2785,2785,2785,100
|
|
20250117,114300,229235235,2785,2785,2785,2785,0
|
|
20250117,114200,229235235,2785,2790,2790,2780,1734
|
|
20250117,114100,224397530,2790,2790,2790,2790,931
|
|
20250117,114000,221800040,2800,2800,2800,2800,2
|
|
20250117,113900,221794440,2810,2810,2810,2810,0
|
|
20250117,113800,221794440,2810,2810,2810,2810,0
|
|
20250117,113700,221794440,2810,2810,2810,2810,0
|
|
20250117,113600,221794440,2810,2810,2810,2810,1
|
|
20250117,113500,221791630,2800,2800,2800,2800,0
|
|
20250117,113400,221791630,2800,2800,2800,2800,0
|
|
20250117,113300,221791630,2800,2800,2800,2800,101
|
|
20250117,113200,221508830,2795,2800,2800,2795,748
|
|
20250117,113100,219414740,2800,2800,2800,2800,1
|
|
20250117,113000,219411940,2810,2810,2810,2810,0
|
|
20250117,112900,219411940,2810,2810,2810,2810,0
|
|
20250117,112800,219411940,2810,2810,2810,2810,0
|
|
20250117,112700,219411940,2810,2805,2810,2805,194
|
|
20250117,112600,218867050,2805,2805,2805,2805,100
|
|
20250117,112500,218586550,2805,2805,2805,2805,0
|
|
20250117,112400,218586550,2805,2805,2805,2805,0
|
|
20250117,112300,218586550,2805,2805,2805,2805,1
|
|
20250117,112200,218583745,2810,2810,2810,2810,155
|
|
20250117,112100,218148195,2805,2805,2805,2805,212
|
|
20250117,112000,217553535,2805,2805,2805,2805,2
|
|
20250117,111900,217547925,2805,2805,2805,2805,0
|
|
20250117,111800,217547925,2805,2805,2805,2805,0
|
|
20250117,111700,217547925,2805,2805,2805,2805,0
|
|
20250117,111600,217547925,2805,2805,2805,2805,30
|
|
20250117,111500,217463775,2810,2810,2810,2810,0
|
|
20250117,111400,217463775,2810,2810,2810,2810,0
|
|
20250117,111300,217463775,2810,2810,2810,2810,0
|
|
20250117,111200,217463775,2810,2810,2810,2810,0
|
|
20250117,111100,217463775,2810,2810,2810,2810,0
|
|
20250117,111000,217463775,2810,2800,2810,2800,382
|
|
20250117,110900,216394080,2810,2810,2810,2810,0
|
|
20250117,110800,216394080,2810,2810,2810,2810,0
|
|
20250117,110700,216394080,2810,2810,2810,2810,0
|
|
20250117,110600,216394080,2810,2810,2810,2810,995
|
|
20250117,110500,213598130,2810,2810,2810,2810,0
|
|
20250117,110400,213598130,2810,2810,2810,2810,0
|
|
20250117,110300,213598130,2810,2810,2810,2810,1501
|
|
20250117,110200,209380320,2810,2810,2810,2810,1500
|
|
20250117,110100,205165320,2810,2810,2810,2810,0
|
|
20250117,110000,205165320,2810,2810,2810,2810,0
|
|
20250117,105900,205165320,2810,2805,2810,2805,1359
|
|
20250117,105800,201349115,2810,2810,2810,2810,1000
|
|
20250117,105700,198539115,2810,2810,2810,2810,0
|
|
20250117,105600,198539115,2810,2815,2815,2810,113
|
|
20250117,105500,198221565,2815,2815,2815,2815,1
|
|
20250117,105400,198218750,2825,2825,2825,2815,1038
|
|
20250117,105300,195286415,2830,2830,2830,2830,500
|
|
20250117,105200,193871415,2830,2825,2830,2825,29
|
|
20250117,105100,193789430,2825,2825,2825,2825,159
|
|
20250117,105000,193340255,2820,2815,2820,2815,3728
|
|
20250117,104900,182840435,2810,2810,2810,2810,0
|
|
20250117,104800,182840435,2810,2810,2810,2810,103
|
|
20250117,104700,182551005,2810,2810,2810,2810,200
|
|
20250117,104600,181989005,2810,2810,2810,2810,89
|
|
20250117,104500,181738915,2810,2815,2815,2810,349
|
|
20250117,104400,180757940,2815,2820,2820,2815,1139
|
|
20250117,104300,177551090,2825,2820,2825,2820,1013
|
|
20250117,104200,174691865,2820,2815,2820,2815,214
|
|
20250117,104100,174088960,2815,2810,2815,2810,150
|
|
20250117,104000,173667210,2820,2810,2820,2810,130
|
|
20250117,103900,173301810,2810,2810,2810,2810,3
|
|
20250117,103800,173293380,2805,2805,2805,2805,0
|
|
20250117,103700,173293380,2805,2805,2805,2805,0
|
|
20250117,103600,173293380,2805,2805,2805,2805,80
|
|
20250117,103500,173068980,2805,2805,2805,2805,10
|
|
20250117,103400,173040930,2800,2800,2800,2800,38
|
|
20250117,103300,172934530,2800,2800,2800,2800,0
|
|
20250117,103200,172934530,2800,2800,2800,2800,1
|
|
20250117,103100,172931730,2800,2800,2800,2800,0
|
|
20250117,103000,172931730,2800,2800,2800,2800,1
|
|
20250117,102900,172928930,2800,2800,2800,2800,0
|
|
20250117,102800,172928930,2800,2800,2800,2800,0
|
|
20250117,102700,172928930,2800,2800,2800,2800,0
|
|
20250117,102600,172928930,2800,2800,2800,2800,49
|
|
20250117,102500,172791730,2800,2810,2810,2800,1368
|
|
20250117,102400,168949625,2810,2810,2810,2810,0
|
|
20250117,102300,168949625,2810,2810,2810,2810,865
|
|
20250117,102200,166518975,2805,2805,2805,2805,0
|
|
20250117,102100,166518975,2805,2805,2805,2805,0
|
|
20250117,102000,166518975,2805,2805,2805,2805,0
|
|
20250117,101900,166518975,2805,2805,2805,2805,0
|
|
20250117,101800,166518975,2805,2800,2805,2800,1857
|
|
20250117,101700,161310735,2800,2815,2815,2800,3425
|
|
20250117,101600,151697040,2815,2815,2815,2815,711
|
|
20250117,101500,149695575,2830,2830,2830,2830,1
|
|
20250117,101400,149692745,2840,2840,2840,2840,0
|
|
20250117,101300,149692745,2840,2830,2840,2825,797
|
|
20250117,101200,147435870,2830,2830,2830,2830,0
|
|
20250117,101100,147435870,2830,2830,2830,2830,12
|
|
20250117,101000,147401910,2810,2820,2825,2810,2032
|
|
20250117,100900,141663910,2820,2810,2820,2810,7
|
|
20250117,100800,141644210,2810,2840,2840,2805,3274
|
|
20250117,100700,132418610,2840,2810,2845,2810,4371
|
|
20250117,100600,120076105,2800,2780,2800,2780,2493
|
|
20250117,100500,113126185,2785,2760,2785,2760,185
|
|
20250117,100400,112615540,2755,2755,2755,2755,0
|
|
20250117,100300,112615540,2755,2755,2755,2755,0
|
|
20250117,100200,112615540,2755,2755,2755,2755,0
|
|
20250117,100100,112615540,2755,2755,2755,2755,0
|
|
20250117,100000,112615540,2755,2755,2755,2755,17
|
|
20250117,095900,112568705,2750,2750,2750,2750,1
|
|
20250117,095800,112565955,2755,2750,2755,2750,135
|
|
20250117,095700,112194695,2745,2745,2745,2745,468
|
|
20250117,095600,110910035,2745,2745,2745,2745,11
|
|
20250117,095500,110879840,2740,2740,2740,2740,0
|
|
20250117,095400,110879840,2740,2740,2740,2740,8
|
|
20250117,095300,110857920,2745,2745,2745,2745,0
|
|
20250117,095200,110857920,2745,2745,2745,2745,0
|
|
20250117,095100,110857920,2745,2745,2745,2745,50
|
|
20250117,095000,110720670,2745,2740,2745,2740,203
|
|
20250117,094900,110164190,2740,2740,2740,2740,0
|
|
20250117,094800,110164190,2740,2740,2740,2740,0
|
|
20250117,094700,110164190,2740,2740,2740,2740,2
|
|
20250117,094600,110158710,2755,2745,2755,2740,338
|
|
20250117,094500,109230840,2735,2735,2735,2735,7
|
|
20250117,094400,109211695,2740,2735,2740,2735,9
|
|
20250117,094300,109187040,2735,2750,2750,2735,2731
|
|
20250117,094200,101696170,2755,2755,2755,2755,0
|
|
20250117,094100,101696170,2755,2755,2755,2755,101
|
|
20250117,094000,101417915,2780,2780,2780,2780,0
|
|
20250117,093900,101417915,2780,2755,2780,2755,13
|
|
20250117,093800,101382025,2750,2750,2750,2745,844
|
|
20250117,093700,99062625,2750,2750,2750,2750,89
|
|
20250117,093600,98817875,2745,2745,2745,2745,716
|
|
20250117,093500,96852455,2750,2750,2755,2750,503
|
|
20250117,093400,95469190,2745,2745,2745,2745,10
|
|
20250117,093300,95441740,2750,2750,2750,2750,1001
|
|
20250117,093200,92688990,2750,2750,2750,2750,721
|
|
20250117,093100,90706240,2750,2750,2750,2750,9
|
|
20250117,093000,90681490,2750,2750,2750,2750,16
|
|
20250117,092900,90637490,2755,2755,2755,2755,100
|
|
20250117,092800,90361990,2755,2750,2755,2750,46
|
|
20250117,092700,90235265,2750,2750,2750,2750,20
|
|
20250117,092600,90180265,2765,2765,2765,2765,538
|
|
20250117,092500,88692695,2770,2770,2770,2770,92
|
|
20250117,092400,88437855,2780,2780,2780,2780,0
|
|
20250117,092300,88437855,2780,2780,2780,2780,401
|
|
20250117,092200,87323075,2790,2790,2790,2790,0
|
|
20250117,092100,87323075,2790,2790,2790,2790,0
|
|
20250117,092000,87323075,2790,2790,2790,2790,30
|
|
20250117,091900,87239375,2800,2800,2800,2800,2
|
|
20250117,091800,87233775,2775,2780,2780,2775,3000
|
|
20250117,091700,78905175,2780,2780,2780,2780,2
|
|
20250117,091600,78899615,2780,2780,2790,2780,1480
|
|
20250117,091500,74775195,2780,2790,2790,2780,2444
|
|
20250117,091400,67968395,2800,2805,2805,2800,809
|
|
20250117,091300,65701475,2805,2805,2805,2805,0
|
|
20250117,091200,65701475,2805,2805,2805,2805,0
|
|
20250117,091100,65701475,2805,2805,2805,2805,0
|
|
20250117,091000,65701475,2805,2820,2820,2805,408
|
|
20250117,090900,64555015,2825,2815,2825,2800,2393
|
|
20250117,090800,57806250,2810,2805,2810,2790,2543
|
|
20250117,090700,50663165,2800,2800,2800,2800,8
|
|
20250117,090600,50640765,2800,2780,2800,2780,1130
|
|
20250117,090500,47483160,2790,2780,2790,2780,285
|
|
20250117,090400,46690830,2780,2755,2780,2755,1323
|
|
20250117,090300,43019715,2755,2755,2755,2755,223
|
|
20250117,090200,42405350,2745,2755,2755,2745,462
|
|
20250117,090100,41133000,2760,2785,2785,2750,3547
|
|
20250117,090000,31330325,2800,2800,2810,2800,11186
|