585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184200,169366910,3565,3565,3565,3565,199
|
|
20250115,184100,169366910,3565,3565,3565,3565,0
|
|
20250115,184000,169366910,3565,3565,3565,3565,0
|
|
20250115,183900,169366910,3565,3565,3565,3565,0
|
|
20250115,183800,169366910,3565,3565,3565,3565,0
|
|
20250115,183700,169366910,3565,3565,3565,3565,0
|
|
20250115,183600,169366910,3565,3565,3565,3565,0
|
|
20250115,183500,169366910,3565,3565,3565,3565,0
|
|
20250115,183400,169366910,3565,3565,3565,3565,0
|
|
20250115,183300,169366910,3565,3565,3565,3565,0
|
|
20250115,183200,169366910,3565,3565,3565,3565,0
|
|
20250115,183100,169366910,3565,3565,3565,3565,0
|
|
20250115,183000,169366910,3565,3565,3565,3565,0
|
|
20250115,182900,169366910,3565,3565,3565,3565,0
|
|
20250115,182800,169366910,3565,3565,3565,3565,0
|
|
20250115,182700,169366910,3565,3565,3565,3565,0
|
|
20250115,182600,169366910,3565,3565,3565,3565,0
|
|
20250115,182500,169366910,3565,3565,3565,3565,0
|
|
20250115,182400,169366910,3565,3565,3565,3565,0
|
|
20250115,182300,169366910,3565,3565,3565,3565,0
|
|
20250115,182200,169366910,3565,3565,3565,3565,0
|
|
20250115,182100,169366910,3565,3565,3565,3565,0
|
|
20250115,182000,169366910,3565,3565,3565,3565,0
|
|
20250115,181900,169366910,3565,3565,3565,3565,0
|
|
20250115,181800,169366910,3565,3565,3565,3565,0
|
|
20250115,181700,169366910,3565,3565,3565,3565,0
|
|
20250115,181600,169366910,3565,3565,3565,3565,0
|
|
20250115,181500,169366910,3565,3565,3565,3565,0
|
|
20250115,181400,169366910,3565,3565,3565,3565,0
|
|
20250115,181300,169366910,3565,3565,3565,3565,0
|
|
20250115,181200,169366910,3565,3565,3565,3565,199
|
|
20250115,181100,169366910,3565,3565,3565,3565,0
|
|
20250115,181000,169366910,3565,3565,3565,3565,0
|
|
20250115,180900,169366910,3565,3565,3565,3565,0
|
|
20250115,180800,169366910,3565,3565,3565,3565,0
|
|
20250115,180700,169366910,3565,3565,3565,3565,0
|
|
20250115,180600,169366910,3565,3565,3565,3565,0
|
|
20250115,180500,169366910,3565,3565,3565,3565,0
|
|
20250115,180400,169366910,3565,3565,3565,3565,0
|
|
20250115,180300,169366910,3565,3565,3565,3565,0
|
|
20250115,180200,169366910,3565,3565,3565,3565,0
|
|
20250115,180100,169366910,3565,3565,3565,3565,0
|
|
20250115,180000,169366910,3565,3565,3565,3565,0
|
|
20250115,175900,169366910,3565,3565,3565,3565,0
|
|
20250115,175800,169366910,3565,3565,3565,3565,0
|
|
20250115,175700,169366910,3565,3565,3565,3565,0
|
|
20250115,175600,169366910,3565,3565,3565,3565,0
|
|
20250115,175500,169366910,3565,3565,3565,3565,0
|
|
20250115,175400,169366910,3565,3565,3565,3565,0
|
|
20250115,175300,169366910,3565,3565,3565,3565,0
|
|
20250115,175200,169366910,3565,3565,3565,3565,0
|
|
20250115,175100,169366910,3565,3565,3565,3565,0
|
|
20250115,175000,169366910,3565,3565,3565,3565,0
|
|
20250115,174900,169366910,3565,3565,3565,3565,0
|
|
20250115,174800,169366910,3565,3565,3565,3565,0
|
|
20250115,174700,169366910,3565,3565,3565,3565,0
|
|
20250115,174600,169366910,3565,3565,3565,3565,0
|
|
20250115,174500,169366910,3565,3565,3565,3565,0
|
|
20250115,174400,169366910,3565,3565,3565,3565,0
|
|
20250115,174300,169366910,3565,3565,3565,3565,0
|
|
20250115,174200,169366910,3565,3565,3565,3565,199
|
|
20250115,174100,169366910,3565,3565,3565,3565,0
|
|
20250115,174000,169366910,3565,3565,3565,3565,0
|
|
20250115,173900,169366910,3565,3565,3565,3565,0
|
|
20250115,173800,169366910,3565,3565,3565,3565,0
|
|
20250115,173700,169366910,3565,3565,3565,3565,0
|
|
20250115,173600,169366910,3565,3565,3565,3565,0
|
|
20250115,173500,169366910,3565,3565,3565,3565,0
|
|
20250115,173400,169366910,3565,3565,3565,3565,0
|
|
20250115,173300,169366910,3565,3565,3565,3565,0
|
|
20250115,173200,169366910,3565,3565,3565,3565,0
|
|
20250115,173100,169366910,3565,3565,3565,3565,0
|
|
20250115,173000,169366910,3565,3565,3565,3565,0
|
|
20250115,172900,169366910,3565,3565,3565,3565,0
|
|
20250115,172800,169366910,3565,3565,3565,3565,0
|
|
20250115,172700,169366910,3565,3565,3565,3565,0
|
|
20250115,172600,169366910,3565,3565,3565,3565,0
|
|
20250115,172500,169366910,3565,3565,3565,3565,0
|
|
20250115,172400,169366910,3565,3565,3565,3565,0
|
|
20250115,172300,169366910,3565,3565,3565,3565,0
|
|
20250115,172200,169366910,3565,3565,3565,3565,0
|
|
20250115,172100,169366910,3565,3565,3565,3565,0
|
|
20250115,172000,169366910,3565,3565,3565,3565,0
|
|
20250115,171900,169366910,3565,3565,3565,3565,0
|
|
20250115,171800,169366910,3565,3565,3565,3565,0
|
|
20250115,171700,169366910,3565,3565,3565,3565,0
|
|
20250115,171600,169366910,3565,3565,3565,3565,0
|
|
20250115,171500,169366910,3565,3565,3565,3565,0
|
|
20250115,171400,169366910,3565,3565,3565,3565,0
|
|
20250115,171300,169366910,3565,3565,3565,3565,0
|
|
20250115,171200,169366910,3565,3565,3565,3565,199
|
|
20250115,171100,169366910,3565,3565,3565,3565,0
|
|
20250115,171000,169366910,3565,3565,3565,3565,0
|
|
20250115,170900,169366910,3565,3565,3565,3565,0
|
|
20250115,170800,169366910,3565,3565,3565,3565,0
|
|
20250115,170700,169366910,3565,3565,3565,3565,0
|
|
20250115,170600,169366910,3565,3565,3565,3565,0
|
|
20250115,170500,169366910,3565,3565,3565,3565,0
|
|
20250115,170400,169366910,3565,3565,3565,3565,0
|
|
20250115,170300,169366910,3565,3565,3565,3565,0
|
|
20250115,170200,169366910,3565,3565,3565,3565,0
|
|
20250115,170100,169366910,3565,3565,3565,3565,0
|
|
20250115,170000,169366910,3565,3565,3565,3565,0
|
|
20250115,165900,169366910,3565,3565,3565,3565,0
|
|
20250115,165800,169366910,3565,3565,3565,3565,0
|
|
20250115,165700,169366910,3565,3565,3565,3565,0
|
|
20250115,165600,169366910,3565,3565,3565,3565,0
|
|
20250115,165500,169366910,3565,3565,3565,3565,0
|
|
20250115,165400,169366910,3565,3565,3565,3565,0
|
|
20250115,165300,169366910,3565,3565,3565,3565,0
|
|
20250115,165200,169366910,3565,3565,3565,3565,0
|
|
20250115,165100,169366910,3565,3565,3565,3565,0
|
|
20250115,165000,169366910,3565,3565,3565,3565,0
|
|
20250115,164900,169366910,3565,3565,3565,3565,0
|
|
20250115,164800,169366910,3565,3565,3565,3565,0
|
|
20250115,164700,169366910,3565,3565,3565,3565,0
|
|
20250115,164600,169366910,3565,3565,3565,3565,0
|
|
20250115,164500,169366910,3565,3565,3565,3565,0
|
|
20250115,164400,169366910,3565,3565,3565,3565,0
|
|
20250115,164300,169366910,3565,3565,3565,3565,0
|
|
20250115,164200,169366910,3565,3565,3565,3565,199
|
|
20250115,164100,169366910,3565,3565,3565,3565,0
|
|
20250115,164000,169366910,3565,3565,3565,3565,0
|
|
20250115,163900,169366910,3565,3565,3565,3565,0
|
|
20250115,163800,169366910,3565,3565,3565,3565,0
|
|
20250115,163700,169366910,3565,3565,3565,3565,0
|
|
20250115,163600,169366910,3565,3565,3565,3565,0
|
|
20250115,163500,169366910,3565,3565,3565,3565,0
|
|
20250115,163400,169366910,3565,3565,3565,3565,0
|
|
20250115,163300,169366910,3565,3565,3565,3565,0
|
|
20250115,163200,169366910,3565,3565,3565,3565,0
|
|
20250115,163100,169366910,3565,3565,3565,3565,0
|
|
20250115,163000,169366910,3565,3565,3565,3565,0
|
|
20250115,162900,169366910,3565,3565,3565,3565,0
|
|
20250115,162800,169366910,3565,3565,3565,3565,0
|
|
20250115,162700,169366910,3565,3565,3565,3565,0
|
|
20250115,162600,169366910,3565,3565,3565,3565,0
|
|
20250115,162500,169366910,3565,3565,3565,3565,0
|
|
20250115,162400,169366910,3565,3565,3565,3565,0
|
|
20250115,162300,169366910,3565,3565,3565,3565,0
|
|
20250115,162200,169366910,3565,3565,3565,3565,0
|
|
20250115,162100,169366910,3565,3565,3565,3565,0
|
|
20250115,162000,169366910,3565,3565,3565,3565,0
|
|
20250115,161900,169366910,3565,3565,3565,3565,0
|
|
20250115,161800,169366910,3565,3565,3565,3565,0
|
|
20250115,161700,169366910,3565,3565,3565,3565,0
|
|
20250115,161600,169366910,3565,3565,3565,3565,0
|
|
20250115,161500,169366910,3565,3565,3565,3565,0
|
|
20250115,161400,169366910,3565,3565,3565,3565,0
|
|
20250115,161300,169366910,3565,3565,3565,3565,0
|
|
20250115,161200,169366910,3565,3565,3565,3565,199
|
|
20250115,161100,169366910,3565,3565,3565,3565,0
|
|
20250115,161000,169366910,3565,3565,3565,3565,0
|
|
20250115,160900,169366910,3565,3565,3565,3565,0
|
|
20250115,160800,169366910,3565,3565,3565,3565,0
|
|
20250115,160700,169366910,3565,3565,3565,3565,0
|
|
20250115,160600,169366910,3565,3565,3565,3565,0
|
|
20250115,160500,169366910,3565,3565,3565,3565,0
|
|
20250115,160400,169366910,3565,3565,3565,3565,0
|
|
20250115,160300,169366910,3565,3565,3565,3565,0
|
|
20250115,160200,169366910,3565,3565,3565,3565,0
|
|
20250115,160100,169366910,3565,3565,3565,3565,0
|
|
20250115,160000,169366910,3565,3565,3565,3565,0
|
|
20250115,155900,169366910,3565,3565,3565,3565,0
|
|
20250115,155800,169366910,3565,3565,3565,3565,0
|
|
20250115,155700,169366910,3565,3565,3565,3565,0
|
|
20250115,155600,169366910,3565,3565,3565,3565,0
|
|
20250115,155500,169366910,3565,3565,3565,3565,0
|
|
20250115,155400,169366910,3565,3565,3565,3565,0
|
|
20250115,155300,169366910,3565,3565,3565,3565,0
|
|
20250115,155200,169366910,3565,3565,3565,3565,0
|
|
20250115,155100,169366910,3565,3565,3565,3565,0
|
|
20250115,155000,169366910,3565,3565,3565,3565,0
|
|
20250115,154900,169366910,3565,3565,3565,3565,0
|
|
20250115,154800,169366910,3565,3565,3565,3565,0
|
|
20250115,154700,169366910,3565,3565,3565,3565,0
|
|
20250115,154600,169366910,3565,3565,3565,3565,0
|
|
20250115,154500,169366910,3565,3565,3565,3565,0
|
|
20250115,154400,169366910,3565,3565,3565,3565,0
|
|
20250115,154300,169366910,3565,3565,3565,3565,0
|
|
20250115,154200,169366910,3565,3565,3565,3565,199
|
|
20250115,154100,169366910,3565,3565,3565,3565,0
|
|
20250115,154000,169366910,3565,3565,3565,3565,0
|
|
20250115,153900,169366910,3565,3565,3565,3565,0
|
|
20250115,153800,169366910,3565,3565,3565,3565,0
|
|
20250115,153700,169366910,3565,3565,3565,3565,0
|
|
20250115,153600,169366910,3565,3565,3565,3565,0
|
|
20250115,153500,169366910,3565,3565,3565,3565,0
|
|
20250115,153400,169366910,3565,3565,3565,3565,0
|
|
20250115,153300,169366910,3565,3565,3565,3565,0
|
|
20250115,153200,169366910,3565,3565,3565,3565,0
|
|
20250115,153100,169366910,3565,3565,3565,3565,0
|
|
20250115,153000,169366910,3565,3565,3565,3565,199
|
|
20250115,152900,168657475,3565,3565,3565,3565,0
|
|
20250115,152800,168657475,3565,3565,3565,3565,0
|
|
20250115,152700,168657475,3565,3565,3565,3565,0
|
|
20250115,152600,168657475,3565,3565,3565,3565,0
|
|
20250115,152500,168657475,3565,3565,3565,3565,0
|
|
20250115,152400,168657475,3565,3565,3565,3565,0
|
|
20250115,152300,168657475,3565,3565,3565,3565,0
|
|
20250115,152200,168657475,3565,3565,3565,3565,0
|
|
20250115,152100,168657475,3565,3565,3565,3565,0
|
|
20250115,152000,168657475,3565,3565,3565,3565,0
|
|
20250115,151900,168657475,3565,3565,3565,3565,149
|
|
20250115,151800,168126290,3565,3565,3565,3565,86
|
|
20250115,151700,167819700,3565,3570,3570,3565,3
|
|
20250115,151600,167808995,3565,3570,3570,3565,239
|
|
20250115,151500,166956210,3570,3570,3570,3570,1
|
|
20250115,151400,166952640,3565,3565,3565,3565,109
|
|
20250115,151300,166564055,3570,3565,3570,3565,108
|
|
20250115,151200,166179025,3570,3570,3570,3570,17
|
|
20250115,151100,166118335,3565,3570,3570,3565,181
|
|
20250115,151000,165473040,3570,3570,3570,3570,545
|
|
20250115,150900,163527390,3565,3565,3565,3565,91
|
|
20250115,150800,163202975,3570,3570,3570,3570,6
|
|
20250115,150700,163181555,3575,3575,3575,3575,0
|
|
20250115,150600,163181555,3575,3575,3575,3575,0
|
|
20250115,150500,163181555,3575,3575,3575,3575,1
|
|
20250115,150400,163177980,3575,3575,3575,3575,0
|
|
20250115,150300,163177980,3575,3575,3575,3575,0
|
|
20250115,150200,163177980,3575,3580,3580,3575,7
|
|
20250115,150100,163152940,3580,3575,3580,3575,13
|
|
20250115,150000,163106455,3570,3570,3570,3570,300
|
|
20250115,145900,162035455,3585,3585,3585,3585,0
|
|
20250115,145800,162035455,3585,3585,3585,3585,0
|
|
20250115,145700,162035455,3585,3585,3585,3585,0
|
|
20250115,145600,162035455,3585,3585,3585,3585,0
|
|
20250115,145500,162035455,3585,3575,3590,3575,1328
|
|
20250115,145400,157281710,3575,3575,3575,3575,0
|
|
20250115,145300,157281710,3575,3575,3575,3575,0
|
|
20250115,145200,157281710,3575,3575,3575,3575,1
|
|
20250115,145100,157278135,3565,3565,3565,3565,1
|
|
20250115,145000,157274570,3575,3565,3575,3565,45
|
|
20250115,144900,157114135,3575,3575,3575,3575,0
|
|
20250115,144800,157114135,3575,3575,3575,3575,0
|
|
20250115,144700,157114135,3575,3575,3575,3575,0
|
|
20250115,144600,157114135,3575,3575,3575,3575,0
|
|
20250115,144500,157114135,3575,3575,3575,3575,0
|
|
20250115,144400,157114135,3575,3575,3575,3570,131
|
|
20250115,144300,156646410,3570,3570,3570,3570,0
|
|
20250115,144200,156646410,3570,3575,3575,3570,101
|
|
20250115,144100,156285835,3565,3565,3565,3565,58
|
|
20250115,144000,156079065,3575,3575,3575,3575,0
|
|
20250115,143900,156079065,3575,3575,3575,3575,0
|
|
20250115,143800,156079065,3575,3575,3575,3575,2
|
|
20250115,143700,156071915,3580,3580,3580,3580,0
|
|
20250115,143600,156071915,3580,3580,3580,3580,1
|
|
20250115,143500,156068335,3565,3570,3570,3565,454
|
|
20250115,143400,154449795,3580,3580,3580,3580,1
|
|
20250115,143300,154446215,3570,3570,3570,3570,0
|
|
20250115,143200,154446215,3570,3570,3570,3570,0
|
|
20250115,143100,154446215,3570,3570,3570,3570,2
|
|
20250115,143000,154439075,3580,3580,3580,3580,0
|
|
20250115,142900,154439075,3580,3580,3580,3580,4
|
|
20250115,142800,154424755,3570,3570,3570,3570,0
|
|
20250115,142700,154424755,3570,3570,3570,3570,0
|
|
20250115,142600,154424755,3570,3565,3570,3565,2788
|
|
20250115,142500,144482035,3565,3565,3565,3565,0
|
|
20250115,142400,144482035,3565,3565,3565,3565,0
|
|
20250115,142300,144482035,3565,3565,3565,3565,90
|
|
20250115,142200,144161185,3570,3570,3570,3570,4
|
|
20250115,142100,144146905,3565,3565,3565,3565,0
|
|
20250115,142000,144146905,3565,3565,3565,3565,5
|
|
20250115,141900,144129080,3570,3570,3570,3570,0
|
|
20250115,141800,144129080,3570,3570,3570,3570,0
|
|
20250115,141700,144129080,3570,3570,3570,3570,320
|
|
20250115,141600,142986680,3565,3565,3565,3565,0
|
|
20250115,141500,142986680,3565,3565,3565,3565,0
|
|
20250115,141400,142986680,3565,3565,3565,3565,5
|
|
20250115,141300,142968855,3575,3575,3575,3575,0
|
|
20250115,141200,142968855,3575,3575,3575,3575,0
|
|
20250115,141100,142968855,3575,3575,3575,3575,2
|
|
20250115,141000,142961705,3580,3580,3580,3580,0
|
|
20250115,140900,142961705,3580,3580,3580,3580,0
|
|
20250115,140800,142961705,3580,3580,3580,3580,0
|
|
20250115,140700,142961705,3580,3580,3580,3580,0
|
|
20250115,140600,142961705,3580,3580,3580,3580,0
|
|
20250115,140500,142961705,3580,3575,3580,3575,11
|
|
20250115,140400,142922375,3565,3565,3565,3565,1960
|
|
20250115,140300,135934975,3570,3570,3570,3570,1
|
|
20250115,140200,135931405,3570,3570,3570,3570,1098
|
|
20250115,140100,132011545,3575,3575,3575,3575,548
|
|
20250115,140000,130052445,3585,3585,3585,3585,4
|
|
20250115,135900,130038105,3575,3575,3575,3575,0
|
|
20250115,135800,130038105,3575,3575,3575,3575,0
|
|
20250115,135700,130038105,3575,3575,3575,3575,228
|
|
20250115,135600,129223005,3575,3575,3575,3575,116
|
|
20250115,135500,128808305,3575,3575,3575,3575,25
|
|
20250115,135400,128718930,3575,3575,3575,3575,0
|
|
20250115,135300,128718930,3575,3575,3575,3575,0
|
|
20250115,135200,128718930,3575,3575,3575,3575,1
|
|
20250115,135100,128715355,3575,3575,3575,3575,71
|
|
20250115,135000,128461530,3575,3575,3575,3575,0
|
|
20250115,134900,128461530,3575,3575,3575,3575,0
|
|
20250115,134800,128461530,3575,3575,3575,3575,0
|
|
20250115,134700,128461530,3575,3575,3575,3575,0
|
|
20250115,134600,128461530,3575,3575,3575,3575,0
|
|
20250115,134500,128461530,3575,3575,3575,3575,0
|
|
20250115,134400,128461530,3575,3575,3575,3575,4
|
|
20250115,134300,128447230,3575,3575,3575,3575,0
|
|
20250115,134200,128447230,3575,3575,3575,3575,3
|
|
20250115,134100,128436505,3575,3575,3575,3575,10
|
|
20250115,134000,128400755,3575,3575,3575,3575,0
|
|
20250115,133900,128400755,3575,3575,3575,3575,2
|
|
20250115,133800,128393605,3575,3575,3575,3575,10
|
|
20250115,133700,128357855,3575,3575,3575,3575,0
|
|
20250115,133600,128357855,3575,3575,3575,3575,1038
|
|
20250115,133500,124647005,3580,3580,3580,3580,15
|
|
20250115,133400,124593305,3580,3575,3580,3575,4
|
|
20250115,133300,124579000,3580,3580,3580,3580,0
|
|
20250115,133200,124579000,3580,3580,3580,3580,50
|
|
20250115,133100,124400000,3585,3585,3585,3585,0
|
|
20250115,133000,124400000,3585,3585,3585,3585,0
|
|
20250115,132900,124400000,3585,3585,3585,3585,0
|
|
20250115,132800,124400000,3585,3585,3585,3585,0
|
|
20250115,132700,124400000,3585,3585,3585,3585,0
|
|
20250115,132600,124400000,3585,3585,3585,3585,4
|
|
20250115,132500,124385660,3580,3580,3580,3580,0
|
|
20250115,132400,124385660,3580,3580,3580,3580,472
|
|
20250115,132300,122695900,3590,3590,3590,3590,0
|
|
20250115,132200,122695900,3590,3590,3590,3590,2
|
|
20250115,132100,122688720,3585,3585,3585,3585,591
|
|
20250115,132000,120569985,3595,3595,3595,3595,0
|
|
20250115,131900,120569985,3595,3595,3595,3595,0
|
|
20250115,131800,120569985,3595,3595,3595,3595,0
|
|
20250115,131700,120569985,3595,3595,3595,3595,2
|
|
20250115,131600,120562795,3590,3590,3590,3590,0
|
|
20250115,131500,120562795,3590,3590,3590,3590,0
|
|
20250115,131400,120562795,3590,3590,3590,3590,0
|
|
20250115,131300,120562795,3590,3590,3590,3590,0
|
|
20250115,131200,120562795,3590,3590,3590,3590,0
|
|
20250115,131100,120562795,3590,3590,3590,3590,0
|
|
20250115,131000,120562795,3590,3590,3590,3590,0
|
|
20250115,130900,120562795,3590,3590,3590,3590,0
|
|
20250115,130800,120562795,3590,3590,3590,3590,0
|
|
20250115,130700,120562795,3590,3590,3590,3590,0
|
|
20250115,130600,120562795,3590,3590,3590,3590,5
|
|
20250115,130500,120544845,3590,3590,3590,3590,4
|
|
20250115,130400,120530485,3595,3595,3595,3595,0
|
|
20250115,130300,120530485,3595,3595,3595,3595,0
|
|
20250115,130200,120530485,3595,3595,3595,3595,1
|
|
20250115,130100,120526890,3590,3590,3590,3590,0
|
|
20250115,130000,120526890,3590,3590,3590,3590,0
|
|
20250115,125900,120526890,3590,3590,3590,3590,0
|
|
20250115,125800,120526890,3590,3590,3590,3590,0
|
|
20250115,125700,120526890,3590,3590,3590,3590,0
|
|
20250115,125600,120526890,3590,3590,3590,3590,0
|
|
20250115,125500,120526890,3590,3590,3590,3590,4
|
|
20250115,125400,120512530,3590,3590,3590,3590,500
|
|
20250115,125300,118717530,3580,3580,3580,3580,0
|
|
20250115,125200,118717530,3580,3580,3580,3580,1
|
|
20250115,125100,118713950,3580,3580,3580,3580,29
|
|
20250115,125000,118610130,3575,3575,3575,3575,0
|
|
20250115,124900,118610130,3575,3575,3575,3575,0
|
|
20250115,124800,118610130,3575,3575,3575,3575,0
|
|
20250115,124700,118610130,3575,3575,3575,3575,400
|
|
20250115,124600,117180130,3580,3580,3580,3580,1100
|
|
20250115,124500,113242130,3575,3575,3575,3575,0
|
|
20250115,124400,113242130,3575,3575,3575,3575,80
|
|
20250115,124300,112956130,3580,3580,3580,3580,1
|
|
20250115,124200,112952550,3580,3575,3580,3575,221
|
|
20250115,124100,112162470,3575,3575,3575,3575,0
|
|
20250115,124000,112162470,3575,3575,3575,3575,0
|
|
20250115,123900,112162470,3575,3575,3575,3575,80
|
|
20250115,123800,111876470,3580,3580,3580,3580,0
|
|
20250115,123700,111876470,3580,3580,3580,3580,0
|
|
20250115,123600,111876470,3580,3580,3580,3580,1
|
|
20250115,123500,111872890,3580,3570,3580,3570,3
|
|
20250115,123400,111862165,3570,3570,3570,3570,319
|
|
20250115,123300,110723335,3575,3575,3575,3575,1
|
|
20250115,123200,110719760,3575,3575,3575,3575,1
|
|
20250115,123100,110716185,3580,3580,3580,3580,0
|
|
20250115,123000,110716185,3580,3570,3580,3570,1208
|
|
20250115,122900,106403365,3580,3580,3580,3580,0
|
|
20250115,122800,106403365,3580,3580,3580,3580,20
|
|
20250115,122700,106331765,3580,3580,3580,3580,4
|
|
20250115,122600,106317445,3580,3580,3580,3580,0
|
|
20250115,122500,106317445,3580,3580,3580,3580,0
|
|
20250115,122400,106317445,3580,3580,3580,3580,5
|
|
20250115,122300,106299545,3580,3580,3580,3580,204
|
|
20250115,122200,105569225,3580,3580,3580,3580,0
|
|
20250115,122100,105569225,3580,3580,3580,3580,0
|
|
20250115,122000,105569225,3580,3580,3580,3580,1
|
|
20250115,121900,105565645,3570,3570,3570,3570,0
|
|
20250115,121800,105565645,3570,3570,3570,3570,0
|
|
20250115,121700,105565645,3570,3570,3570,3570,0
|
|
20250115,121600,105565645,3570,3570,3570,3570,1759
|
|
20250115,121500,99286015,3580,3580,3580,3580,10
|
|
20250115,121400,99250215,3580,3580,3580,3580,0
|
|
20250115,121300,99250215,3580,3580,3580,3580,0
|
|
20250115,121200,99250215,3580,3580,3580,3580,0
|
|
20250115,121100,99250215,3580,3580,3580,3580,0
|
|
20250115,121000,99250215,3580,3580,3580,3580,0
|
|
20250115,120900,99250215,3580,3580,3580,3580,0
|
|
20250115,120800,99250215,3580,3580,3580,3580,8
|
|
20250115,120700,99221575,3575,3575,3575,3575,0
|
|
20250115,120600,99221575,3575,3575,3575,3575,0
|
|
20250115,120500,99221575,3575,3575,3575,3575,0
|
|
20250115,120400,99221575,3575,3575,3575,3575,52
|
|
20250115,120300,99035675,3580,3580,3580,3580,2
|
|
20250115,120200,99028515,3580,3580,3580,3580,2
|
|
20250115,120100,99021355,3585,3585,3585,3585,1
|
|
20250115,120000,99017770,3585,3585,3585,3585,0
|
|
20250115,115900,99017770,3585,3585,3585,3585,0
|
|
20250115,115800,99017770,3585,3585,3585,3585,0
|
|
20250115,115700,99017770,3585,3585,3585,3585,0
|
|
20250115,115600,99017770,3585,3585,3585,3585,0
|
|
20250115,115500,99017770,3585,3585,3585,3585,0
|
|
20250115,115400,99017770,3585,3585,3585,3585,0
|
|
20250115,115300,99017770,3585,3585,3585,3585,10
|
|
20250115,115200,98981920,3585,3585,3585,3585,404
|
|
20250115,115100,97533580,3585,3585,3585,3585,0
|
|
20250115,115000,97533580,3585,3585,3585,3585,0
|
|
20250115,114900,97533580,3585,3585,3585,3585,3
|
|
20250115,114800,97522825,3585,3585,3585,3585,1
|
|
20250115,114700,97519240,3585,3585,3585,3585,0
|
|
20250115,114600,97519240,3585,3570,3585,3570,13
|
|
20250115,114500,97472815,3570,3570,3570,3570,1700
|
|
20250115,114400,91403815,3570,3580,3580,3570,341
|
|
20250115,114300,90185695,3585,3585,3585,3585,2
|
|
20250115,114200,90178525,3585,3585,3585,3585,0
|
|
20250115,114100,90178525,3585,3585,3585,3585,0
|
|
20250115,114000,90178525,3585,3585,3585,3585,12
|
|
20250115,113900,90135505,3585,3585,3585,3585,0
|
|
20250115,113800,90135505,3585,3585,3585,3585,0
|
|
20250115,113700,90135505,3585,3585,3585,3585,0
|
|
20250115,113600,90135505,3585,3585,3585,3585,0
|
|
20250115,113500,90135505,3585,3585,3585,3585,0
|
|
20250115,113400,90135505,3585,3585,3585,3585,0
|
|
20250115,113300,90135505,3585,3585,3585,3585,2
|
|
20250115,113200,90128335,3585,3585,3585,3575,448
|
|
20250115,113100,88526575,3575,3575,3575,3575,0
|
|
20250115,113000,88526575,3575,3575,3575,3575,1
|
|
20250115,112900,88523000,3575,3575,3575,3575,0
|
|
20250115,112800,88523000,3575,3575,3575,3575,150
|
|
20250115,112700,87986750,3580,3580,3580,3580,0
|
|
20250115,112600,87986750,3580,3580,3580,3580,0
|
|
20250115,112500,87986750,3580,3580,3580,3580,0
|
|
20250115,112400,87986750,3580,3585,3585,3580,3
|
|
20250115,112300,87976005,3585,3585,3585,3585,0
|
|
20250115,112200,87976005,3585,3580,3585,3580,1500
|
|
20250115,112100,82599800,3580,3580,3580,3580,14
|
|
20250115,112000,82549680,3580,3580,3580,3580,14
|
|
20250115,111900,82499560,3580,3580,3580,3580,0
|
|
20250115,111800,82499560,3580,3580,3580,3580,0
|
|
20250115,111700,82499560,3580,3580,3580,3580,0
|
|
20250115,111600,82499560,3580,3580,3580,3580,1
|
|
20250115,111500,82495980,3575,3575,3575,3575,5
|
|
20250115,111400,82478105,3575,3575,3575,3575,0
|
|
20250115,111300,82478105,3575,3575,3575,3575,174
|
|
20250115,111200,81856055,3575,3575,3575,3575,346
|
|
20250115,111100,80619105,3580,3580,3580,3580,0
|
|
20250115,111000,80619105,3580,3580,3580,3580,10
|
|
20250115,110900,80583305,3575,3575,3575,3575,0
|
|
20250115,110800,80583305,3575,3575,3575,3575,0
|
|
20250115,110700,80583305,3575,3575,3575,3575,0
|
|
20250115,110600,80583305,3575,3580,3580,3575,52
|
|
20250115,110500,80397355,3580,3580,3580,3580,0
|
|
20250115,110400,80397355,3580,3580,3580,3580,0
|
|
20250115,110300,80397355,3580,3580,3580,3580,0
|
|
20250115,110200,80397355,3580,3580,3580,3580,0
|
|
20250115,110100,80397355,3580,3580,3580,3580,0
|
|
20250115,110000,80397355,3580,3580,3580,3580,0
|
|
20250115,105900,80397355,3580,3580,3580,3580,1
|
|
20250115,105800,80393775,3580,3575,3580,3575,1214
|
|
20250115,105700,76053720,3580,3580,3580,3580,0
|
|
20250115,105600,76053720,3580,3585,3585,3580,2026
|
|
20250115,105500,68798380,3585,3590,3590,3585,5874
|
|
20250115,105400,47720805,3595,3595,3595,3595,1
|
|
20250115,105300,47717210,3595,3595,3595,3595,1
|
|
20250115,105200,47713615,3595,3595,3595,3595,0
|
|
20250115,105100,47713615,3595,3595,3595,3595,0
|
|
20250115,105000,47713615,3595,3595,3595,3595,0
|
|
20250115,104900,47713615,3595,3600,3600,3595,504
|
|
20250115,104800,45901715,3600,3600,3600,3600,0
|
|
20250115,104700,45901715,3600,3600,3600,3600,1
|
|
20250115,104600,45898115,3600,3600,3600,3600,0
|
|
20250115,104500,45898115,3600,3600,3600,3600,0
|
|
20250115,104400,45898115,3600,3600,3600,3600,0
|
|
20250115,104300,45898115,3600,3600,3600,3600,30
|
|
20250115,104200,45790115,3600,3600,3600,3600,0
|
|
20250115,104100,45790115,3600,3595,3600,3595,43
|
|
20250115,104000,45635525,3595,3595,3595,3595,10
|
|
20250115,103900,45599575,3595,3595,3595,3595,0
|
|
20250115,103800,45599575,3595,3595,3595,3595,0
|
|
20250115,103700,45599575,3595,3595,3595,3595,0
|
|
20250115,103600,45599575,3595,3595,3595,3595,0
|
|
20250115,103500,45599575,3595,3595,3595,3595,2043
|
|
20250115,103400,38254990,3600,3600,3600,3600,0
|
|
20250115,103300,38254990,3600,3600,3600,3600,0
|
|
20250115,103200,38254990,3600,3600,3600,3600,4
|
|
20250115,103100,38240590,3600,3600,3600,3600,0
|
|
20250115,103000,38240590,3600,3600,3600,3600,0
|
|
20250115,102900,38240590,3600,3600,3600,3600,0
|
|
20250115,102800,38240590,3600,3600,3600,3600,0
|
|
20250115,102700,38240590,3600,3600,3600,3600,0
|
|
20250115,102600,38240590,3600,3595,3600,3595,201
|
|
20250115,102500,37517990,3600,3600,3600,3600,0
|
|
20250115,102400,37517990,3600,3600,3600,3600,2
|
|
20250115,102300,37510790,3595,3595,3595,3595,20
|
|
20250115,102200,37438890,3600,3600,3600,3600,200
|
|
20250115,102100,36718890,3600,3600,3600,3600,0
|
|
20250115,102000,36718890,3600,3600,3600,3600,0
|
|
20250115,101900,36718890,3600,3600,3600,3600,0
|
|
20250115,101800,36718890,3600,3600,3600,3600,14
|
|
20250115,101700,36668490,3595,3595,3595,3595,279
|
|
20250115,101600,35665485,3600,3600,3600,3600,2
|
|
20250115,101500,35658285,3600,3600,3600,3600,0
|
|
20250115,101400,35658285,3600,3600,3600,3600,1
|
|
20250115,101300,35654685,3600,3600,3600,3600,0
|
|
20250115,101200,35654685,3600,3600,3600,3600,1
|
|
20250115,101100,35651085,3600,3600,3600,3600,0
|
|
20250115,101000,35651085,3600,3600,3600,3600,57
|
|
20250115,100900,35445885,3595,3595,3595,3595,605
|
|
20250115,100800,33270910,3595,3595,3595,3595,500
|
|
20250115,100700,31473410,3605,3605,3605,3605,0
|
|
20250115,100600,31473410,3605,3605,3605,3605,0
|
|
20250115,100500,31473410,3605,3605,3605,3605,1
|
|
20250115,100400,31469805,3595,3605,3605,3595,221
|
|
20250115,100300,30675290,3605,3600,3605,3600,397
|
|
20250115,100200,29246080,3605,3605,3605,3605,0
|
|
20250115,100100,29246080,3605,3605,3605,3605,0
|
|
20250115,100000,29246080,3605,3605,3605,3605,7
|
|
20250115,095900,29220845,3610,3610,3610,3610,0
|
|
20250115,095800,29220845,3610,3610,3610,3610,0
|
|
20250115,095700,29220845,3610,3610,3610,3610,0
|
|
20250115,095600,29220845,3610,3610,3610,3610,0
|
|
20250115,095500,29220845,3610,3610,3610,3610,15
|
|
20250115,095400,29166695,3610,3610,3610,3610,6
|
|
20250115,095300,29145035,3610,3600,3610,3600,1016
|
|
20250115,095200,25487395,3605,3605,3605,3605,0
|
|
20250115,095100,25487395,3605,3605,3605,3605,0
|
|
20250115,095000,25487395,3605,3610,3610,3605,3
|
|
20250115,094900,25476570,3605,3605,3605,3605,1
|
|
20250115,094800,25472965,3610,3610,3610,3610,0
|
|
20250115,094700,25472965,3610,3610,3610,3610,0
|
|
20250115,094600,25472965,3610,3610,3610,3610,5
|
|
20250115,094500,25454915,3590,3590,3590,3590,0
|
|
20250115,094400,25454915,3590,3590,3590,3590,0
|
|
20250115,094300,25454915,3590,3590,3590,3590,0
|
|
20250115,094200,25454915,3590,3590,3590,3590,0
|
|
20250115,094100,25454915,3590,3590,3590,3590,0
|
|
20250115,094000,25454915,3590,3590,3590,3590,20
|
|
20250115,093900,25383115,3590,3590,3590,3590,0
|
|
20250115,093800,25383115,3590,3590,3590,3590,60
|
|
20250115,093700,25167715,3590,3590,3590,3590,0
|
|
20250115,093600,25167715,3590,3590,3590,3590,0
|
|
20250115,093500,25167715,3590,3595,3595,3590,50
|
|
20250115,093400,24988165,3590,3590,3590,3590,283
|
|
20250115,093300,23972195,3620,3620,3620,3620,0
|
|
20250115,093200,23972195,3620,3620,3620,3620,0
|
|
20250115,093100,23972195,3620,3620,3620,3620,2
|
|
20250115,093000,23964955,3585,3585,3585,3585,0
|
|
20250115,092900,23964955,3585,3585,3585,3585,0
|
|
20250115,092800,23964955,3585,3585,3585,3585,100
|
|
20250115,092700,23606455,3585,3600,3600,3585,2274
|
|
20250115,092600,15424165,3585,3585,3585,3585,0
|
|
20250115,092500,15424165,3585,3585,3585,3585,100
|
|
20250115,092400,15065665,3585,3585,3585,3585,0
|
|
20250115,092300,15065665,3585,3605,3605,3585,4
|
|
20250115,092200,15051285,3590,3605,3605,3590,1102
|
|
20250115,092100,11095090,3605,3610,3610,3605,318
|
|
20250115,092000,9948610,3590,3600,3610,3590,369
|
|
20250115,091900,8620885,3600,3610,3610,3600,301
|
|
20250115,091800,7536225,3620,3620,3620,3620,30
|
|
20250115,091700,7427625,3620,3620,3620,3620,0
|
|
20250115,091600,7427625,3620,3620,3620,3620,10
|
|
20250115,091500,7391425,3620,3620,3620,3620,10
|
|
20250115,091400,7355225,3625,3615,3625,3610,555
|
|
20250115,091300,5351450,3625,3625,3625,3625,0
|
|
20250115,091200,5351450,3625,3625,3625,3625,1
|
|
20250115,091100,5347825,3615,3620,3620,3615,500
|
|
20250115,091000,3540125,3625,3625,3625,3625,0
|
|
20250115,090900,3540125,3625,3625,3625,3625,0
|
|
20250115,090800,3540125,3625,3625,3625,3625,0
|
|
20250115,090700,3540125,3625,3625,3625,3625,0
|
|
20250115,090600,3540125,3625,3625,3625,3625,0
|
|
20250115,090500,3540125,3625,3620,3625,3620,829
|
|
20250115,090400,539140,3620,3620,3620,3620,0
|
|
20250115,090300,539140,3620,3620,3620,3620,0
|
|
20250115,090200,539140,3620,3615,3620,3615,124
|
|
20250115,090100,90375,3615,3615,3615,3615,0
|
|
20250115,090000,90375,3615,3615,3615,3615,25
|