585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184200,192655775,3690,3690,3690,3690,564
|
|
20250110,184100,192655775,3690,3690,3690,3690,0
|
|
20250110,184000,192655775,3690,3690,3690,3690,0
|
|
20250110,183900,192655775,3690,3690,3690,3690,0
|
|
20250110,183800,192655775,3690,3690,3690,3690,0
|
|
20250110,183700,192655775,3690,3690,3690,3690,0
|
|
20250110,183600,192655775,3690,3690,3690,3690,0
|
|
20250110,183500,192655775,3690,3690,3690,3690,0
|
|
20250110,183400,192655775,3690,3690,3690,3690,0
|
|
20250110,183300,192655775,3690,3690,3690,3690,0
|
|
20250110,183200,192655775,3690,3690,3690,3690,0
|
|
20250110,183100,192655775,3690,3690,3690,3690,0
|
|
20250110,183000,192655775,3690,3690,3690,3690,0
|
|
20250110,182900,192655775,3690,3690,3690,3690,0
|
|
20250110,182800,192655775,3690,3690,3690,3690,0
|
|
20250110,182700,192655775,3690,3690,3690,3690,0
|
|
20250110,182600,192655775,3690,3690,3690,3690,0
|
|
20250110,182500,192655775,3690,3690,3690,3690,0
|
|
20250110,182400,192655775,3690,3690,3690,3690,0
|
|
20250110,182300,192655775,3690,3690,3690,3690,0
|
|
20250110,182200,192655775,3690,3690,3690,3690,0
|
|
20250110,182100,192655775,3690,3690,3690,3690,0
|
|
20250110,182000,192655775,3690,3690,3690,3690,0
|
|
20250110,181900,192655775,3690,3690,3690,3690,0
|
|
20250110,181800,192655775,3690,3690,3690,3690,0
|
|
20250110,181700,192655775,3690,3690,3690,3690,0
|
|
20250110,181600,192655775,3690,3690,3690,3690,0
|
|
20250110,181500,192655775,3690,3690,3690,3690,0
|
|
20250110,181400,192655775,3690,3690,3690,3690,0
|
|
20250110,181300,192655775,3690,3690,3690,3690,0
|
|
20250110,181200,192655775,3690,3690,3690,3690,564
|
|
20250110,181100,192655775,3690,3690,3690,3690,0
|
|
20250110,181000,192655775,3690,3690,3690,3690,0
|
|
20250110,180900,192655775,3690,3690,3690,3690,0
|
|
20250110,180800,192655775,3690,3690,3690,3690,0
|
|
20250110,180700,192655775,3690,3690,3690,3690,0
|
|
20250110,180600,192655775,3690,3690,3690,3690,0
|
|
20250110,180500,192655775,3690,3690,3690,3690,0
|
|
20250110,180400,192655775,3690,3690,3690,3690,0
|
|
20250110,180300,192655775,3690,3690,3690,3690,0
|
|
20250110,180200,192655775,3690,3690,3690,3690,0
|
|
20250110,180100,192655775,3690,3690,3690,3690,0
|
|
20250110,180000,192655775,3690,3690,3690,3690,0
|
|
20250110,175900,192655775,3690,3690,3690,3690,0
|
|
20250110,175800,192655775,3690,3690,3690,3690,0
|
|
20250110,175700,192655775,3690,3690,3690,3690,0
|
|
20250110,175600,192655775,3690,3690,3690,3690,0
|
|
20250110,175500,192655775,3690,3690,3690,3690,0
|
|
20250110,175400,192655775,3690,3690,3690,3690,0
|
|
20250110,175300,192655775,3690,3690,3690,3690,0
|
|
20250110,175200,192655775,3690,3690,3690,3690,0
|
|
20250110,175100,192655775,3690,3690,3690,3690,0
|
|
20250110,175000,192655775,3690,3690,3690,3690,0
|
|
20250110,174900,192655775,3690,3690,3690,3690,0
|
|
20250110,174800,192655775,3690,3690,3690,3690,0
|
|
20250110,174700,192655775,3690,3690,3690,3690,0
|
|
20250110,174600,192655775,3690,3690,3690,3690,0
|
|
20250110,174500,192655775,3690,3690,3690,3690,0
|
|
20250110,174400,192655775,3690,3690,3690,3690,0
|
|
20250110,174300,192655775,3690,3690,3690,3690,0
|
|
20250110,174200,192655775,3690,3690,3690,3690,564
|
|
20250110,174100,192655775,3690,3690,3690,3690,0
|
|
20250110,174000,192655775,3690,3690,3690,3690,0
|
|
20250110,173900,192655775,3690,3690,3690,3690,0
|
|
20250110,173800,192655775,3690,3690,3690,3690,0
|
|
20250110,173700,192655775,3690,3690,3690,3690,0
|
|
20250110,173600,192655775,3690,3690,3690,3690,0
|
|
20250110,173500,192655775,3690,3690,3690,3690,0
|
|
20250110,173400,192655775,3690,3690,3690,3690,0
|
|
20250110,173300,192655775,3690,3690,3690,3690,0
|
|
20250110,173200,192655775,3690,3690,3690,3690,0
|
|
20250110,173100,192655775,3690,3690,3690,3690,0
|
|
20250110,173000,192655775,3690,3690,3690,3690,0
|
|
20250110,172900,192655775,3690,3690,3690,3690,0
|
|
20250110,172800,192655775,3690,3690,3690,3690,0
|
|
20250110,172700,192655775,3690,3690,3690,3690,0
|
|
20250110,172600,192655775,3690,3690,3690,3690,0
|
|
20250110,172500,192655775,3690,3690,3690,3690,0
|
|
20250110,172400,192655775,3690,3690,3690,3690,0
|
|
20250110,172300,192655775,3690,3690,3690,3690,0
|
|
20250110,172200,192655775,3690,3690,3690,3690,0
|
|
20250110,172100,192655775,3690,3690,3690,3690,0
|
|
20250110,172000,192655775,3690,3690,3690,3690,0
|
|
20250110,171900,192655775,3690,3690,3690,3690,0
|
|
20250110,171800,192655775,3690,3690,3690,3690,0
|
|
20250110,171700,192655775,3690,3690,3690,3690,0
|
|
20250110,171600,192655775,3690,3690,3690,3690,0
|
|
20250110,171500,192655775,3690,3690,3690,3690,0
|
|
20250110,171400,192655775,3690,3690,3690,3690,0
|
|
20250110,171300,192655775,3690,3690,3690,3690,0
|
|
20250110,171200,192655775,3690,3690,3690,3690,564
|
|
20250110,171100,192655775,3690,3690,3690,3690,0
|
|
20250110,171000,192655775,3690,3690,3690,3690,0
|
|
20250110,170900,192655775,3690,3690,3690,3690,0
|
|
20250110,170800,192655775,3690,3690,3690,3690,0
|
|
20250110,170700,192655775,3690,3690,3690,3690,0
|
|
20250110,170600,192655775,3690,3690,3690,3690,0
|
|
20250110,170500,192655775,3690,3690,3690,3690,0
|
|
20250110,170400,192655775,3690,3690,3690,3690,0
|
|
20250110,170300,192655775,3690,3690,3690,3690,0
|
|
20250110,170200,192655775,3690,3690,3690,3690,0
|
|
20250110,170100,192655775,3690,3690,3690,3690,0
|
|
20250110,170000,192655775,3690,3690,3690,3690,0
|
|
20250110,165900,192655775,3690,3690,3690,3690,0
|
|
20250110,165800,192655775,3690,3690,3690,3690,0
|
|
20250110,165700,192655775,3690,3690,3690,3690,0
|
|
20250110,165600,192655775,3690,3690,3690,3690,0
|
|
20250110,165500,192655775,3690,3690,3690,3690,0
|
|
20250110,165400,192655775,3690,3690,3690,3690,0
|
|
20250110,165300,192655775,3690,3690,3690,3690,0
|
|
20250110,165200,192655775,3690,3690,3690,3690,0
|
|
20250110,165100,192655775,3690,3690,3690,3690,0
|
|
20250110,165000,192655775,3690,3690,3690,3690,0
|
|
20250110,164900,192655775,3690,3690,3690,3690,0
|
|
20250110,164800,192655775,3690,3690,3690,3690,0
|
|
20250110,164700,192655775,3690,3690,3690,3690,0
|
|
20250110,164600,192655775,3690,3690,3690,3690,0
|
|
20250110,164500,192655775,3690,3690,3690,3690,0
|
|
20250110,164400,192655775,3690,3690,3690,3690,0
|
|
20250110,164300,192655775,3690,3690,3690,3690,0
|
|
20250110,164200,192655775,3690,3690,3690,3690,564
|
|
20250110,164100,192655775,3690,3690,3690,3690,0
|
|
20250110,164000,192655775,3690,3690,3690,3690,0
|
|
20250110,163900,192655775,3690,3690,3690,3690,0
|
|
20250110,163800,192655775,3690,3690,3690,3690,0
|
|
20250110,163700,192655775,3690,3690,3690,3690,0
|
|
20250110,163600,192655775,3690,3690,3690,3690,0
|
|
20250110,163500,192655775,3690,3690,3690,3690,0
|
|
20250110,163400,192655775,3690,3690,3690,3690,0
|
|
20250110,163300,192655775,3690,3690,3690,3690,0
|
|
20250110,163200,192655775,3690,3690,3690,3690,0
|
|
20250110,163100,192655775,3690,3690,3690,3690,0
|
|
20250110,163000,192655775,3690,3690,3690,3690,0
|
|
20250110,162900,192655775,3690,3690,3690,3690,0
|
|
20250110,162800,192655775,3690,3690,3690,3690,0
|
|
20250110,162700,192655775,3690,3690,3690,3690,0
|
|
20250110,162600,192655775,3690,3690,3690,3690,0
|
|
20250110,162500,192655775,3690,3690,3690,3690,0
|
|
20250110,162400,192655775,3690,3690,3690,3690,0
|
|
20250110,162300,192655775,3690,3690,3690,3690,0
|
|
20250110,162200,192655775,3690,3690,3690,3690,0
|
|
20250110,162100,192655775,3690,3690,3690,3690,0
|
|
20250110,162000,192655775,3690,3690,3690,3690,0
|
|
20250110,161900,192655775,3690,3690,3690,3690,0
|
|
20250110,161800,192655775,3690,3690,3690,3690,0
|
|
20250110,161700,192655775,3690,3690,3690,3690,0
|
|
20250110,161600,192655775,3690,3690,3690,3690,0
|
|
20250110,161500,192655775,3690,3690,3690,3690,0
|
|
20250110,161400,192655775,3690,3690,3690,3690,0
|
|
20250110,161300,192655775,3690,3690,3690,3690,0
|
|
20250110,161200,192655775,3690,3690,3690,3690,564
|
|
20250110,161100,192655775,3690,3690,3690,3690,0
|
|
20250110,161000,192655775,3690,3690,3690,3690,0
|
|
20250110,160900,192655775,3690,3690,3690,3690,0
|
|
20250110,160800,192655775,3690,3690,3690,3690,0
|
|
20250110,160700,192655775,3690,3690,3690,3690,0
|
|
20250110,160600,192655775,3690,3690,3690,3690,0
|
|
20250110,160500,192655775,3690,3690,3690,3690,0
|
|
20250110,160400,192655775,3690,3690,3690,3690,0
|
|
20250110,160300,192655775,3690,3690,3690,3690,0
|
|
20250110,160200,192655775,3690,3690,3690,3690,0
|
|
20250110,160100,192655775,3690,3690,3690,3690,0
|
|
20250110,160000,192655775,3690,3690,3690,3690,0
|
|
20250110,155900,192655775,3690,3690,3690,3690,0
|
|
20250110,155800,192655775,3690,3690,3690,3690,0
|
|
20250110,155700,192655775,3690,3690,3690,3690,0
|
|
20250110,155600,192655775,3690,3690,3690,3690,0
|
|
20250110,155500,192655775,3690,3690,3690,3690,0
|
|
20250110,155400,192655775,3690,3690,3690,3690,0
|
|
20250110,155300,192655775,3690,3690,3690,3690,0
|
|
20250110,155200,192655775,3690,3690,3690,3690,0
|
|
20250110,155100,192655775,3690,3690,3690,3690,0
|
|
20250110,155000,192655775,3690,3690,3690,3690,0
|
|
20250110,154900,192655775,3690,3690,3690,3690,0
|
|
20250110,154800,192655775,3690,3690,3690,3690,0
|
|
20250110,154700,192655775,3690,3690,3690,3690,0
|
|
20250110,154600,192655775,3690,3690,3690,3690,0
|
|
20250110,154500,192655775,3690,3690,3690,3690,0
|
|
20250110,154400,192655775,3690,3690,3690,3690,0
|
|
20250110,154300,192655775,3690,3690,3690,3690,0
|
|
20250110,154200,192655775,3690,3690,3690,3690,564
|
|
20250110,154100,192655775,3690,3690,3690,3690,0
|
|
20250110,154000,192655775,3690,3690,3690,3690,0
|
|
20250110,153900,192655775,3690,3690,3690,3690,0
|
|
20250110,153800,192655775,3690,3690,3690,3690,0
|
|
20250110,153700,192655775,3690,3690,3690,3690,0
|
|
20250110,153600,192655775,3690,3690,3690,3690,0
|
|
20250110,153500,192655775,3690,3690,3690,3690,0
|
|
20250110,153400,192655775,3690,3690,3690,3690,0
|
|
20250110,153300,192655775,3690,3690,3690,3690,0
|
|
20250110,153200,192655775,3690,3690,3690,3690,0
|
|
20250110,153100,192655775,3690,3690,3690,3690,0
|
|
20250110,153000,192655775,3690,3690,3690,3690,564
|
|
20250110,152900,190574615,3695,3695,3695,3695,0
|
|
20250110,152800,190574615,3695,3695,3695,3695,0
|
|
20250110,152700,190574615,3695,3695,3695,3695,0
|
|
20250110,152600,190574615,3695,3695,3695,3695,0
|
|
20250110,152500,190574615,3695,3695,3695,3695,0
|
|
20250110,152400,190574615,3695,3695,3695,3695,0
|
|
20250110,152300,190574615,3695,3695,3695,3695,0
|
|
20250110,152200,190574615,3695,3695,3695,3695,0
|
|
20250110,152100,190574615,3695,3695,3695,3695,0
|
|
20250110,152000,190574615,3695,3695,3695,3695,0
|
|
20250110,151900,190574615,3695,3695,3695,3695,198
|
|
20250110,151800,189843005,3695,3695,3695,3695,197
|
|
20250110,151700,189115090,3695,3685,3695,3685,401
|
|
20250110,151600,187633405,3695,3695,3695,3695,110
|
|
20250110,151500,187226955,3690,3690,3690,3690,165
|
|
20250110,151400,186618105,3695,3695,3695,3685,7
|
|
20250110,151300,186592270,3695,3695,3695,3695,0
|
|
20250110,151200,186592270,3695,3685,3695,3685,161
|
|
20250110,151100,185998095,3700,3700,3700,3700,0
|
|
20250110,151000,185998095,3700,3685,3700,3685,216
|
|
20250110,150900,185201010,3700,3700,3700,3700,0
|
|
20250110,150800,185201010,3700,3700,3700,3700,0
|
|
20250110,150700,185201010,3700,3700,3700,3700,46
|
|
20250110,150600,185030810,3695,3695,3695,3695,0
|
|
20250110,150500,185030810,3695,3695,3695,3695,31
|
|
20250110,150400,184916265,3695,3695,3695,3695,1
|
|
20250110,150300,184912570,3700,3690,3700,3690,317
|
|
20250110,150200,183742340,3700,3700,3700,3700,0
|
|
20250110,150100,183742340,3700,3700,3700,3700,17
|
|
20250110,150000,183679440,3700,3700,3700,3700,56
|
|
20250110,145900,183472240,3700,3700,3700,3700,0
|
|
20250110,145800,183472240,3700,3700,3700,3700,13
|
|
20250110,145700,183424140,3700,3700,3700,3700,0
|
|
20250110,145600,183424140,3700,3700,3700,3700,193
|
|
20250110,145500,182710040,3690,3690,3690,3690,87
|
|
20250110,145400,182389010,3700,3700,3700,3700,0
|
|
20250110,145300,182389010,3700,3700,3700,3700,65
|
|
20250110,145200,182148510,3700,3700,3700,3700,0
|
|
20250110,145100,182148510,3700,3700,3700,3700,24
|
|
20250110,145000,182059710,3700,3700,3700,3700,26
|
|
20250110,144900,181963510,3700,3700,3700,3700,146
|
|
20250110,144800,181423310,3700,3700,3700,3700,0
|
|
20250110,144700,181423310,3700,3700,3700,3700,18
|
|
20250110,144600,181356710,3700,3700,3700,3700,0
|
|
20250110,144500,181356710,3700,3700,3700,3700,0
|
|
20250110,144400,181356710,3700,3700,3700,3700,18
|
|
20250110,144300,181290110,3700,3700,3700,3700,82
|
|
20250110,144200,180986710,3700,3700,3700,3700,21
|
|
20250110,144100,180909010,3700,3700,3700,3700,1
|
|
20250110,144000,180905310,3700,3700,3700,3700,0
|
|
20250110,143900,180905310,3700,3700,3700,3700,179
|
|
20250110,143800,180243010,3690,3690,3690,3690,0
|
|
20250110,143700,180243010,3690,3690,3690,3690,161
|
|
20250110,143600,179648920,3700,3700,3700,3700,0
|
|
20250110,143500,179648920,3700,3700,3700,3700,0
|
|
20250110,143400,179648920,3700,3700,3700,3700,0
|
|
20250110,143300,179648920,3700,3700,3700,3700,1
|
|
20250110,143200,179645220,3695,3695,3695,3695,300
|
|
20250110,143100,178536720,3695,3695,3695,3695,0
|
|
20250110,143000,178536720,3695,3695,3700,3695,1287
|
|
20250110,142900,173779285,3695,3690,3695,3690,1196
|
|
20250110,142800,169365065,3700,3700,3700,3700,0
|
|
20250110,142700,169365065,3700,3690,3700,3690,2434
|
|
20250110,142600,160374410,3690,3695,3695,3690,1003
|
|
20250110,142500,156673325,3690,3685,3690,3685,2463
|
|
20250110,142400,147592170,3680,3680,3680,3680,204
|
|
20250110,142300,146841450,3685,3685,3685,3685,0
|
|
20250110,142200,146841450,3685,3685,3685,3685,146
|
|
20250110,142100,146303440,3685,3685,3685,3685,0
|
|
20250110,142000,146303440,3685,3685,3685,3685,0
|
|
20250110,141900,146303440,3685,3685,3685,3685,0
|
|
20250110,141800,146303440,3685,3685,3685,3685,0
|
|
20250110,141700,146303440,3685,3685,3685,3685,1
|
|
20250110,141600,146299755,3685,3685,3685,3685,20
|
|
20250110,141500,146226055,3680,3680,3680,3680,217
|
|
20250110,141400,145427495,3685,3685,3685,3685,0
|
|
20250110,141300,145427495,3685,3685,3685,3685,0
|
|
20250110,141200,145427495,3685,3685,3685,3685,0
|
|
20250110,141100,145427495,3685,3685,3685,3685,0
|
|
20250110,141000,145427495,3685,3685,3685,3685,0
|
|
20250110,140900,145427495,3685,3685,3685,3685,1911
|
|
20250110,140800,138385460,3690,3690,3690,3690,0
|
|
20250110,140700,138385460,3690,3690,3690,3690,0
|
|
20250110,140600,138385460,3690,3690,3690,3690,0
|
|
20250110,140500,138385460,3690,3695,3695,3690,220
|
|
20250110,140400,137573060,3695,3695,3695,3695,0
|
|
20250110,140300,137573060,3695,3695,3695,3695,1
|
|
20250110,140200,137569365,3695,3695,3695,3695,0
|
|
20250110,140100,137569365,3695,3695,3695,3695,0
|
|
20250110,140000,137569365,3695,3695,3695,3695,0
|
|
20250110,135900,137569365,3695,3695,3695,3695,0
|
|
20250110,135800,137569365,3695,3695,3695,3695,1
|
|
20250110,135700,137565670,3695,3695,3695,3695,232
|
|
20250110,135600,136708430,3695,3695,3695,3695,0
|
|
20250110,135500,136708430,3695,3695,3695,3695,0
|
|
20250110,135400,136708430,3695,3685,3695,3685,210
|
|
20250110,135300,135934570,3685,3685,3685,3685,0
|
|
20250110,135200,135934570,3685,3695,3695,3685,21
|
|
20250110,135100,135857175,3695,3690,3695,3690,8
|
|
20250110,135000,135827640,3695,3695,3695,3695,0
|
|
20250110,134900,135827640,3695,3695,3695,3695,166
|
|
20250110,134800,135214270,3695,3695,3695,3695,1
|
|
20250110,134700,135210575,3695,3695,3695,3695,2
|
|
20250110,134600,135203185,3695,3695,3695,3695,21
|
|
20250110,134500,135125590,3695,3695,3695,3695,0
|
|
20250110,134400,135125590,3695,3690,3695,3690,366
|
|
20250110,134300,133775035,3690,3690,3690,3690,0
|
|
20250110,134200,133775035,3690,3690,3690,3690,254
|
|
20250110,134100,132837775,3695,3695,3695,3695,858
|
|
20250110,134000,129667465,3695,3695,3695,3695,0
|
|
20250110,133900,129667465,3695,3690,3695,3690,683
|
|
20250110,133800,127146000,3685,3685,3685,3685,30
|
|
20250110,133700,127035450,3685,3685,3685,3685,0
|
|
20250110,133600,127035450,3685,3685,3685,3685,3
|
|
20250110,133500,127024395,3685,3685,3685,3685,1
|
|
20250110,133400,127020710,3685,3685,3685,3685,1
|
|
20250110,133300,127017025,3680,3680,3680,3680,0
|
|
20250110,133200,127017025,3680,3680,3680,3680,0
|
|
20250110,133100,127017025,3680,3680,3680,3680,42
|
|
20250110,133000,126862465,3680,3680,3680,3680,0
|
|
20250110,132900,126862465,3680,3680,3680,3680,171
|
|
20250110,132800,126233185,3680,3680,3680,3680,50
|
|
20250110,132700,126049185,3680,3680,3680,3680,0
|
|
20250110,132600,126049185,3680,3675,3680,3675,102
|
|
20250110,132500,125674330,3675,3675,3675,3675,0
|
|
20250110,132400,125674330,3675,3675,3675,3675,50
|
|
20250110,132300,125490580,3680,3680,3680,3680,209
|
|
20250110,132200,124721460,3675,3675,3675,3675,0
|
|
20250110,132100,124721460,3675,3675,3675,3675,100
|
|
20250110,132000,124353960,3680,3680,3680,3680,0
|
|
20250110,131900,124353960,3680,3680,3680,3680,100
|
|
20250110,131800,123985960,3680,3680,3680,3680,0
|
|
20250110,131700,123985960,3680,3680,3680,3680,4
|
|
20250110,131600,123971240,3680,3680,3680,3680,237
|
|
20250110,131500,123099080,3675,3675,3675,3675,14
|
|
20250110,131400,123047630,3670,3670,3670,3670,1
|
|
20250110,131300,123043960,3680,3680,3680,3680,0
|
|
20250110,131200,123043960,3680,3680,3680,3680,0
|
|
20250110,131100,123043960,3680,3680,3680,3680,5
|
|
20250110,131000,123025560,3680,3675,3680,3675,144
|
|
20250110,130900,122495665,3670,3670,3670,3670,1
|
|
20250110,130800,122491995,3680,3680,3680,3680,0
|
|
20250110,130700,122491995,3680,3680,3680,3680,0
|
|
20250110,130600,122491995,3680,3680,3680,3680,6
|
|
20250110,130500,122469915,3680,3680,3680,3680,3
|
|
20250110,130400,122458875,3680,3680,3680,3680,0
|
|
20250110,130300,122458875,3680,3680,3680,3680,295
|
|
20250110,130200,121373275,3680,3680,3680,3680,0
|
|
20250110,130100,121373275,3680,3675,3680,3675,71
|
|
20250110,130000,121112345,3680,3680,3680,3680,0
|
|
20250110,125900,121112345,3680,3680,3680,3680,1
|
|
20250110,125800,121108665,3685,3685,3685,3685,100
|
|
20250110,125700,120740165,3690,3685,3690,3685,141
|
|
20250110,125600,120220575,3675,3680,3680,3675,94
|
|
20250110,125500,119874875,3680,3680,3680,3680,1
|
|
20250110,125400,119871195,3685,3685,3685,3685,0
|
|
20250110,125300,119871195,3685,3685,3685,3685,0
|
|
20250110,125200,119871195,3685,3685,3685,3685,0
|
|
20250110,125100,119871195,3685,3685,3685,3685,1
|
|
20250110,125000,119867510,3690,3690,3690,3690,236
|
|
20250110,124900,118996670,3665,3665,3665,3665,1
|
|
20250110,124800,118993005,3670,3670,3670,3670,50
|
|
20250110,124700,118809505,3670,3670,3670,3670,50
|
|
20250110,124600,118626005,3665,3665,3665,3665,0
|
|
20250110,124500,118626005,3665,3665,3665,3665,0
|
|
20250110,124400,118626005,3665,3665,3665,3665,1994
|
|
20250110,124300,111317995,3665,3665,3665,3665,0
|
|
20250110,124200,111317995,3665,3660,3665,3660,8
|
|
20250110,124100,111288685,3660,3660,3675,3660,573
|
|
20250110,124000,109190425,3665,3665,3665,3665,167
|
|
20250110,123900,108578370,3665,3665,3665,3665,101
|
|
20250110,123800,108208205,3665,3665,3665,3665,280
|
|
20250110,123700,107182005,3665,3665,3665,3665,0
|
|
20250110,123600,107182005,3665,3665,3665,3665,1
|
|
20250110,123500,107178340,3680,3670,3680,3670,11
|
|
20250110,123400,107137960,3670,3670,3670,3670,0
|
|
20250110,123300,107137960,3670,3670,3670,3670,2
|
|
20250110,123200,107130620,3670,3670,3670,3670,7
|
|
20250110,123100,107104930,3670,3670,3670,3670,50
|
|
20250110,123000,106921430,3670,3670,3670,3670,1127
|
|
20250110,122900,102785340,3685,3675,3685,3675,11
|
|
20250110,122800,102744905,3670,3670,3670,3670,10
|
|
20250110,122700,102708205,3680,3680,3680,3680,3
|
|
20250110,122600,102697165,3680,3680,3680,3680,0
|
|
20250110,122500,102697165,3680,3680,3680,3680,5
|
|
20250110,122400,102678765,3680,3680,3680,3680,0
|
|
20250110,122300,102678765,3680,3680,3680,3680,1
|
|
20250110,122200,102675085,3675,3675,3675,3675,29
|
|
20250110,122100,102568510,3675,3675,3675,3675,0
|
|
20250110,122000,102568510,3675,3680,3695,3675,1556
|
|
20250110,121900,96849590,3695,3695,3695,3695,0
|
|
20250110,121800,96849590,3695,3695,3695,3695,0
|
|
20250110,121700,96849590,3695,3695,3695,3695,0
|
|
20250110,121600,96849590,3695,3695,3695,3695,17
|
|
20250110,121500,96786775,3695,3695,3695,3695,1
|
|
20250110,121400,96783080,3695,3695,3695,3695,0
|
|
20250110,121300,96783080,3695,3695,3695,3695,0
|
|
20250110,121200,96783080,3695,3695,3695,3695,0
|
|
20250110,121100,96783080,3695,3695,3695,3695,0
|
|
20250110,121000,96783080,3695,3695,3695,3695,0
|
|
20250110,120900,96783080,3695,3695,3695,3695,0
|
|
20250110,120800,96783080,3695,3695,3695,3695,9
|
|
20250110,120700,96749825,3695,3695,3695,3695,0
|
|
20250110,120600,96749825,3695,3695,3695,3695,0
|
|
20250110,120500,96749825,3695,3695,3695,3695,128
|
|
20250110,120400,96276865,3675,3675,3675,3675,1
|
|
20250110,120300,96273190,3700,3700,3700,3700,0
|
|
20250110,120200,96273190,3700,3700,3700,3700,0
|
|
20250110,120100,96273190,3700,3700,3700,3700,0
|
|
20250110,120000,96273190,3700,3700,3700,3700,0
|
|
20250110,115900,96273190,3700,3700,3700,3700,0
|
|
20250110,115800,96273190,3700,3700,3700,3700,228
|
|
20250110,115700,95429590,3700,3700,3700,3700,396
|
|
20250110,115600,93964390,3675,3675,3675,3675,0
|
|
20250110,115500,93964390,3675,3675,3675,3675,1
|
|
20250110,115400,93960715,3680,3680,3680,3680,376
|
|
20250110,115300,92577035,3680,3680,3680,3680,0
|
|
20250110,115200,92577035,3680,3695,3695,3680,51
|
|
20250110,115100,92389340,3680,3680,3680,3680,0
|
|
20250110,115000,92389340,3680,3680,3680,3680,0
|
|
20250110,114900,92389340,3680,3695,3695,3680,76
|
|
20250110,114800,92109645,3695,3680,3695,3680,98
|
|
20250110,114700,91748980,3690,3690,3690,3690,0
|
|
20250110,114600,91748980,3690,3690,3690,3680,782
|
|
20250110,114500,88871090,3690,3690,3690,3690,0
|
|
20250110,114400,88871090,3690,3690,3690,3690,0
|
|
20250110,114300,88871090,3690,3690,3690,3690,9
|
|
20250110,114200,88837880,3690,3690,3690,3690,0
|
|
20250110,114100,88837880,3690,3700,3700,3690,149
|
|
20250110,114000,88287930,3700,3700,3700,3700,0
|
|
20250110,113900,88287930,3700,3700,3700,3700,0
|
|
20250110,113800,88287930,3700,3700,3700,3700,3
|
|
20250110,113700,88276830,3700,3700,3700,3700,0
|
|
20250110,113600,88276830,3700,3690,3700,3690,91
|
|
20250110,113500,87941030,3690,3690,3690,3690,0
|
|
20250110,113400,87941030,3690,3690,3690,3690,0
|
|
20250110,113300,87941030,3690,3680,3690,3680,9
|
|
20250110,113200,87907870,3690,3690,3690,3690,0
|
|
20250110,113100,87907870,3690,3690,3690,3690,0
|
|
20250110,113000,87907870,3690,3690,3690,3690,0
|
|
20250110,112900,87907870,3690,3690,3690,3690,0
|
|
20250110,112800,87907870,3690,3690,3690,3690,1
|
|
20250110,112700,87904180,3680,3680,3680,3680,0
|
|
20250110,112600,87904180,3680,3680,3680,3680,0
|
|
20250110,112500,87904180,3680,3680,3680,3680,141
|
|
20250110,112400,87385300,3680,3680,3680,3680,2
|
|
20250110,112300,87377940,3680,3680,3680,3680,0
|
|
20250110,112200,87377940,3680,3680,3680,3680,1
|
|
20250110,112100,87374260,3680,3680,3680,3680,0
|
|
20250110,112000,87374260,3680,3680,3680,3680,1
|
|
20250110,111900,87370580,3680,3680,3680,3680,0
|
|
20250110,111800,87370580,3680,3680,3680,3680,0
|
|
20250110,111700,87370580,3680,3680,3680,3680,0
|
|
20250110,111600,87370580,3680,3680,3680,3680,13
|
|
20250110,111500,87322740,3680,3680,3680,3680,1
|
|
20250110,111400,87319060,3680,3680,3680,3680,1
|
|
20250110,111300,87315380,3680,3680,3680,3680,0
|
|
20250110,111200,87315380,3680,3680,3680,3680,0
|
|
20250110,111100,87315380,3680,3680,3680,3680,0
|
|
20250110,111000,87315380,3680,3680,3680,3680,5
|
|
20250110,110900,87296980,3680,3680,3680,3680,0
|
|
20250110,110800,87296980,3680,3680,3680,3680,0
|
|
20250110,110700,87296980,3680,3680,3680,3680,0
|
|
20250110,110600,87296980,3680,3680,3680,3680,1
|
|
20250110,110500,87293300,3675,3675,3675,3675,22
|
|
20250110,110400,87212450,3680,3680,3680,3680,0
|
|
20250110,110300,87212450,3680,3680,3680,3680,0
|
|
20250110,110200,87212450,3680,3680,3680,3680,0
|
|
20250110,110100,87212450,3680,3680,3680,3680,0
|
|
20250110,110000,87212450,3680,3680,3680,3680,1
|
|
20250110,105900,87208770,3680,3680,3680,3680,28
|
|
20250110,105800,87105730,3680,3680,3680,3680,5
|
|
20250110,105700,87087330,3675,3675,3675,3675,137
|
|
20250110,105600,86583855,3675,3675,3675,3675,0
|
|
20250110,105500,86583855,3675,3675,3675,3675,0
|
|
20250110,105400,86583855,3675,3675,3675,3675,50
|
|
20250110,105300,86400105,3675,3675,3675,3675,0
|
|
20250110,105200,86400105,3675,3675,3675,3675,1
|
|
20250110,105100,86396430,3675,3675,3675,3675,0
|
|
20250110,105000,86396430,3675,3675,3675,3675,0
|
|
20250110,104900,86396430,3675,3675,3675,3675,0
|
|
20250110,104800,86396430,3675,3675,3675,3675,0
|
|
20250110,104700,86396430,3675,3675,3675,3675,0
|
|
20250110,104600,86396430,3675,3675,3675,3675,0
|
|
20250110,104500,86396430,3675,3675,3675,3675,0
|
|
20250110,104400,86396430,3675,3675,3675,3675,1
|
|
20250110,104300,86392755,3675,3675,3675,3675,0
|
|
20250110,104200,86392755,3675,3675,3675,3675,0
|
|
20250110,104100,86392755,3675,3665,3675,3660,280
|
|
20250110,104000,85367920,3665,3665,3665,3665,0
|
|
20250110,103900,85367920,3665,3665,3665,3665,200
|
|
20250110,103800,84634920,3665,3665,3665,3665,96
|
|
20250110,103700,84283080,3665,3670,3670,3660,2119
|
|
20250110,103600,76511235,3675,3675,3675,3675,10
|
|
20250110,103500,76474485,3675,3675,3675,3675,46
|
|
20250110,103400,76305435,3675,3675,3675,3675,1563
|
|
20250110,103300,70561410,3680,3680,3680,3680,1
|
|
20250110,103200,70557730,3680,3680,3680,3680,2
|
|
20250110,103100,70550370,3680,3670,3680,3670,464
|
|
20250110,103000,68847480,3670,3670,3670,3670,177
|
|
20250110,102900,68197890,3675,3680,3680,3675,504
|
|
20250110,102800,66345390,3690,3690,3690,3690,0
|
|
20250110,102700,66345390,3690,3690,3690,3690,0
|
|
20250110,102600,66345390,3690,3690,3690,3690,0
|
|
20250110,102500,66345390,3690,3690,3690,3690,0
|
|
20250110,102400,66345390,3690,3690,3690,3690,4
|
|
20250110,102300,66330630,3700,3700,3700,3700,0
|
|
20250110,102200,66330630,3700,3700,3700,3700,0
|
|
20250110,102100,66330630,3700,3700,3700,3700,0
|
|
20250110,102000,66330630,3700,3700,3700,3700,51
|
|
20250110,101900,66141930,3700,3700,3700,3700,0
|
|
20250110,101800,66141930,3700,3695,3700,3695,2
|
|
20250110,101700,66134535,3700,3700,3700,3700,38
|
|
20250110,101600,65993935,3690,3690,3690,3690,0
|
|
20250110,101500,65993935,3690,3690,3690,3690,284
|
|
20250110,101400,64945975,3690,3690,3690,3690,0
|
|
20250110,101300,64945975,3690,3690,3690,3690,0
|
|
20250110,101200,64945975,3690,3690,3690,3690,0
|
|
20250110,101100,64945975,3690,3690,3690,3690,0
|
|
20250110,101000,64945975,3690,3690,3690,3690,2
|
|
20250110,100900,64938595,3685,3685,3685,3685,0
|
|
20250110,100800,64938595,3685,3685,3685,3685,3
|
|
20250110,100700,64927540,3685,3685,3685,3685,1
|
|
20250110,100600,64923855,3685,3685,3685,3685,0
|
|
20250110,100500,64923855,3685,3685,3685,3685,100
|
|
20250110,100400,64555355,3685,3685,3685,3685,47
|
|
20250110,100300,64382160,3685,3685,3685,3685,1
|
|
20250110,100200,64378475,3685,3685,3685,3685,0
|
|
20250110,100100,64378475,3685,3685,3685,3685,1
|
|
20250110,100000,64374790,3670,3680,3680,3670,1036
|
|
20250110,095900,60570490,3680,3680,3680,3680,100
|
|
20250110,095800,60202490,3680,3680,3680,3680,2
|
|
20250110,095700,60195130,3680,3680,3680,3680,0
|
|
20250110,095600,60195130,3680,3675,3680,3675,16
|
|
20250110,095500,60136325,3680,3680,3680,3680,0
|
|
20250110,095400,60136325,3680,3680,3680,3680,0
|
|
20250110,095300,60136325,3680,3675,3680,3670,1003
|
|
20250110,095200,56453945,3680,3680,3680,3680,74
|
|
20250110,095100,56181625,3680,3680,3680,3680,0
|
|
20250110,095000,56181625,3680,3675,3680,3675,2
|
|
20250110,094900,56174270,3680,3675,3680,3675,12
|
|
20250110,094800,56130150,3680,3680,3680,3680,319
|
|
20250110,094700,54956230,3680,3680,3680,3680,0
|
|
20250110,094600,54956230,3680,3680,3680,3680,1
|
|
20250110,094500,54952550,3680,3680,3680,3680,0
|
|
20250110,094400,54952550,3680,3680,3680,3680,0
|
|
20250110,094300,54952550,3680,3680,3680,3680,1
|
|
20250110,094200,54948870,3680,3680,3680,3680,0
|
|
20250110,094100,54948870,3680,3680,3680,3680,640
|
|
20250110,094000,52593670,3680,3680,3680,3680,1939
|
|
20250110,093900,45458150,3680,3680,3680,3680,11
|
|
20250110,093800,45417670,3690,3690,3690,3690,1
|
|
20250110,093700,45413980,3680,3690,3690,3680,318
|
|
20250110,093600,44241145,3705,3705,3705,3705,0
|
|
20250110,093500,44241145,3705,3705,3705,3705,0
|
|
20250110,093400,44241145,3705,3705,3705,3705,0
|
|
20250110,093300,44241145,3705,3705,3705,3705,0
|
|
20250110,093200,44241145,3705,3705,3705,3705,106
|
|
20250110,093100,43848415,3705,3705,3705,3705,15
|
|
20250110,093000,43792840,3705,3705,3705,3705,2
|
|
20250110,092900,43785430,3700,3700,3700,3700,0
|
|
20250110,092800,43785430,3700,3700,3700,3700,2700
|
|
20250110,092700,33795430,3700,3700,3700,3700,0
|
|
20250110,092600,33795430,3700,3680,3700,3680,126
|
|
20250110,092500,33331430,3690,3680,3690,3680,1614
|
|
20250110,092400,27391530,3680,3680,3680,3680,300
|
|
20250110,092300,26287530,3690,3690,3690,3690,0
|
|
20250110,092200,26287530,3690,3680,3690,3680,201
|
|
20250110,092100,25547840,3685,3685,3685,3685,1
|
|
20250110,092000,25544155,3690,3685,3690,3685,25
|
|
20250110,091900,25452010,3680,3680,3680,3680,39
|
|
20250110,091800,25308490,3680,3680,3680,3680,1
|
|
20250110,091700,25304810,3670,3680,3680,3670,1000
|
|
20250110,091600,21632085,3685,3685,3685,3685,1337
|
|
20250110,091500,16705240,3705,3705,3705,3685,185
|
|
20250110,091400,16023215,3685,3685,3685,3685,0
|
|
20250110,091300,16023215,3685,3715,3715,3685,3
|
|
20250110,091200,16012125,3690,3690,3690,3690,6
|
|
20250110,091100,15989985,3715,3690,3715,3690,95
|
|
20250110,091000,15639410,3690,3720,3720,3690,434
|
|
20250110,090900,14037095,3720,3700,3720,3690,602
|
|
20250110,090800,11814050,3705,3705,3705,3700,692
|
|
20250110,090700,9252755,3710,3710,3710,3710,0
|
|
20250110,090600,9252755,3710,3715,3720,3710,1377
|
|
20250110,090500,4139055,3710,3710,3710,3710,55
|
|
20250110,090400,3935005,3695,3695,3695,3695,0
|
|
20250110,090300,3935005,3695,3710,3710,3695,787
|
|
20250110,090200,1018970,3710,3715,3715,3710,11
|
|
20250110,090100,978130,3705,3705,3705,3705,26
|
|
20250110,090000,881800,3715,3705,3715,3705,238
|