585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184200,443546510,3575,3575,3575,3575,4437
|
|
20250117,184100,443546510,3575,3575,3575,3575,0
|
|
20250117,184000,443546510,3575,3575,3575,3575,0
|
|
20250117,183900,443546510,3575,3575,3575,3575,0
|
|
20250117,183800,443546510,3575,3575,3575,3575,0
|
|
20250117,183700,443546510,3575,3575,3575,3575,0
|
|
20250117,183600,443546510,3575,3575,3575,3575,0
|
|
20250117,183500,443546510,3575,3575,3575,3575,0
|
|
20250117,183400,443546510,3575,3575,3575,3575,0
|
|
20250117,183300,443546510,3575,3575,3575,3575,0
|
|
20250117,183200,443546510,3575,3575,3575,3575,0
|
|
20250117,183100,443546510,3575,3575,3575,3575,0
|
|
20250117,183000,443546510,3575,3575,3575,3575,0
|
|
20250117,182900,443546510,3575,3575,3575,3575,0
|
|
20250117,182800,443546510,3575,3575,3575,3575,0
|
|
20250117,182700,443546510,3575,3575,3575,3575,0
|
|
20250117,182600,443546510,3575,3575,3575,3575,0
|
|
20250117,182500,443546510,3575,3575,3575,3575,0
|
|
20250117,182400,443546510,3575,3575,3575,3575,0
|
|
20250117,182300,443546510,3575,3575,3575,3575,0
|
|
20250117,182200,443546510,3575,3575,3575,3575,0
|
|
20250117,182100,443546510,3575,3575,3575,3575,0
|
|
20250117,182000,443546510,3575,3575,3575,3575,0
|
|
20250117,181900,443546510,3575,3575,3575,3575,0
|
|
20250117,181800,443546510,3575,3575,3575,3575,0
|
|
20250117,181700,443546510,3575,3575,3575,3575,0
|
|
20250117,181600,443546510,3575,3575,3575,3575,0
|
|
20250117,181500,443546510,3575,3575,3575,3575,0
|
|
20250117,181400,443546510,3575,3575,3575,3575,0
|
|
20250117,181300,443546510,3575,3575,3575,3575,0
|
|
20250117,181200,443546510,3575,3575,3575,3575,4437
|
|
20250117,181100,443546510,3575,3575,3575,3575,0
|
|
20250117,181000,443546510,3575,3575,3575,3575,0
|
|
20250117,180900,443546510,3575,3575,3575,3575,0
|
|
20250117,180800,443546510,3575,3575,3575,3575,0
|
|
20250117,180700,443546510,3575,3575,3575,3575,0
|
|
20250117,180600,443546510,3575,3575,3575,3575,0
|
|
20250117,180500,443546510,3575,3575,3575,3575,0
|
|
20250117,180400,443546510,3575,3575,3575,3575,0
|
|
20250117,180300,443546510,3575,3575,3575,3575,0
|
|
20250117,180200,443546510,3575,3575,3575,3575,0
|
|
20250117,180100,443546510,3575,3575,3575,3575,0
|
|
20250117,180000,443546510,3575,3575,3575,3575,0
|
|
20250117,175900,443546510,3575,3575,3575,3575,0
|
|
20250117,175800,443546510,3575,3575,3575,3575,0
|
|
20250117,175700,443546510,3575,3575,3575,3575,0
|
|
20250117,175600,443546510,3575,3575,3575,3575,0
|
|
20250117,175500,443546510,3575,3575,3575,3575,0
|
|
20250117,175400,443546510,3575,3575,3575,3575,0
|
|
20250117,175300,443546510,3575,3575,3575,3575,0
|
|
20250117,175200,443546510,3575,3575,3575,3575,0
|
|
20250117,175100,443546510,3575,3575,3575,3575,0
|
|
20250117,175000,443546510,3575,3575,3575,3575,0
|
|
20250117,174900,443546510,3575,3575,3575,3575,0
|
|
20250117,174800,443546510,3575,3575,3575,3575,0
|
|
20250117,174700,443546510,3575,3575,3575,3575,0
|
|
20250117,174600,443546510,3575,3575,3575,3575,0
|
|
20250117,174500,443546510,3575,3575,3575,3575,0
|
|
20250117,174400,443546510,3575,3575,3575,3575,0
|
|
20250117,174300,443546510,3575,3575,3575,3575,0
|
|
20250117,174200,443546510,3575,3575,3575,3575,4437
|
|
20250117,174100,443546510,3575,3575,3575,3575,0
|
|
20250117,174000,443546510,3575,3575,3575,3575,0
|
|
20250117,173900,443546510,3575,3575,3575,3575,0
|
|
20250117,173800,443546510,3575,3575,3575,3575,0
|
|
20250117,173700,443546510,3575,3575,3575,3575,0
|
|
20250117,173600,443546510,3575,3575,3575,3575,0
|
|
20250117,173500,443546510,3575,3575,3575,3575,0
|
|
20250117,173400,443546510,3575,3575,3575,3575,0
|
|
20250117,173300,443546510,3575,3575,3575,3575,0
|
|
20250117,173200,443546510,3575,3575,3575,3575,0
|
|
20250117,173100,443546510,3575,3575,3575,3575,0
|
|
20250117,173000,443546510,3575,3575,3575,3575,0
|
|
20250117,172900,443546510,3575,3575,3575,3575,0
|
|
20250117,172800,443546510,3575,3575,3575,3575,0
|
|
20250117,172700,443546510,3575,3575,3575,3575,0
|
|
20250117,172600,443546510,3575,3575,3575,3575,0
|
|
20250117,172500,443546510,3575,3575,3575,3575,0
|
|
20250117,172400,443546510,3575,3575,3575,3575,0
|
|
20250117,172300,443546510,3575,3575,3575,3575,0
|
|
20250117,172200,443546510,3575,3575,3575,3575,0
|
|
20250117,172100,443546510,3575,3575,3575,3575,0
|
|
20250117,172000,443546510,3575,3575,3575,3575,0
|
|
20250117,171900,443546510,3575,3575,3575,3575,0
|
|
20250117,171800,443546510,3575,3575,3575,3575,0
|
|
20250117,171700,443546510,3575,3575,3575,3575,0
|
|
20250117,171600,443546510,3575,3575,3575,3575,0
|
|
20250117,171500,443546510,3575,3575,3575,3575,0
|
|
20250117,171400,443546510,3575,3575,3575,3575,0
|
|
20250117,171300,443546510,3575,3575,3575,3575,0
|
|
20250117,171200,443546510,3575,3575,3575,3575,4437
|
|
20250117,171100,443546510,3575,3575,3575,3575,0
|
|
20250117,171000,443546510,3575,3575,3575,3575,0
|
|
20250117,170900,443546510,3575,3575,3575,3575,0
|
|
20250117,170800,443546510,3575,3575,3575,3575,0
|
|
20250117,170700,443546510,3575,3575,3575,3575,0
|
|
20250117,170600,443546510,3575,3575,3575,3575,0
|
|
20250117,170500,443546510,3575,3575,3575,3575,0
|
|
20250117,170400,443546510,3575,3575,3575,3575,0
|
|
20250117,170300,443546510,3575,3575,3575,3575,0
|
|
20250117,170200,443546510,3575,3575,3575,3575,0
|
|
20250117,170100,443546510,3575,3575,3575,3575,0
|
|
20250117,170000,443546510,3575,3575,3575,3575,0
|
|
20250117,165900,443546510,3575,3575,3575,3575,0
|
|
20250117,165800,443546510,3575,3575,3575,3575,0
|
|
20250117,165700,443546510,3575,3575,3575,3575,0
|
|
20250117,165600,443546510,3575,3575,3575,3575,0
|
|
20250117,165500,443546510,3575,3575,3575,3575,0
|
|
20250117,165400,443546510,3575,3575,3575,3575,0
|
|
20250117,165300,443546510,3575,3575,3575,3575,0
|
|
20250117,165200,443546510,3575,3575,3575,3575,0
|
|
20250117,165100,443546510,3575,3575,3575,3575,0
|
|
20250117,165000,443546510,3575,3575,3575,3575,0
|
|
20250117,164900,443546510,3575,3575,3575,3575,0
|
|
20250117,164800,443546510,3575,3575,3575,3575,0
|
|
20250117,164700,443546510,3575,3575,3575,3575,0
|
|
20250117,164600,443546510,3575,3575,3575,3575,0
|
|
20250117,164500,443546510,3575,3575,3575,3575,0
|
|
20250117,164400,443546510,3575,3575,3575,3575,0
|
|
20250117,164300,443546510,3575,3575,3575,3575,0
|
|
20250117,164200,443546510,3575,3575,3575,3575,4437
|
|
20250117,164100,443546510,3575,3575,3575,3575,0
|
|
20250117,164000,443546510,3575,3575,3575,3575,0
|
|
20250117,163900,443546510,3575,3575,3575,3575,0
|
|
20250117,163800,443546510,3575,3575,3575,3575,0
|
|
20250117,163700,443546510,3575,3575,3575,3575,0
|
|
20250117,163600,443546510,3575,3575,3575,3575,0
|
|
20250117,163500,443546510,3575,3575,3575,3575,0
|
|
20250117,163400,443546510,3575,3575,3575,3575,0
|
|
20250117,163300,443546510,3575,3575,3575,3575,0
|
|
20250117,163200,443546510,3575,3575,3575,3575,0
|
|
20250117,163100,443546510,3575,3575,3575,3575,0
|
|
20250117,163000,443546510,3575,3575,3575,3575,0
|
|
20250117,162900,443546510,3575,3575,3575,3575,0
|
|
20250117,162800,443546510,3575,3575,3575,3575,0
|
|
20250117,162700,443546510,3575,3575,3575,3575,0
|
|
20250117,162600,443546510,3575,3575,3575,3575,0
|
|
20250117,162500,443546510,3575,3575,3575,3575,0
|
|
20250117,162400,443546510,3575,3575,3575,3575,0
|
|
20250117,162300,443546510,3575,3575,3575,3575,0
|
|
20250117,162200,443546510,3575,3575,3575,3575,0
|
|
20250117,162100,443546510,3575,3575,3575,3575,0
|
|
20250117,162000,443546510,3575,3575,3575,3575,0
|
|
20250117,161900,443546510,3575,3575,3575,3575,0
|
|
20250117,161800,443546510,3575,3575,3575,3575,0
|
|
20250117,161700,443546510,3575,3575,3575,3575,0
|
|
20250117,161600,443546510,3575,3575,3575,3575,0
|
|
20250117,161500,443546510,3575,3575,3575,3575,0
|
|
20250117,161400,443546510,3575,3575,3575,3575,0
|
|
20250117,161300,443546510,3575,3575,3575,3575,0
|
|
20250117,161200,443546510,3575,3575,3575,3575,4437
|
|
20250117,161100,443546510,3575,3575,3575,3575,0
|
|
20250117,161000,443546510,3575,3575,3575,3575,0
|
|
20250117,160900,443546510,3575,3575,3575,3575,0
|
|
20250117,160800,443546510,3575,3575,3575,3575,0
|
|
20250117,160700,443546510,3575,3575,3575,3575,0
|
|
20250117,160600,443546510,3575,3575,3575,3575,0
|
|
20250117,160500,443546510,3575,3575,3575,3575,0
|
|
20250117,160400,443546510,3575,3575,3575,3575,0
|
|
20250117,160300,443546510,3575,3575,3575,3575,0
|
|
20250117,160200,443546510,3575,3575,3575,3575,0
|
|
20250117,160100,443546510,3575,3575,3575,3575,0
|
|
20250117,160000,443546510,3575,3575,3575,3575,0
|
|
20250117,155900,443546510,3575,3575,3575,3575,0
|
|
20250117,155800,443546510,3575,3575,3575,3575,0
|
|
20250117,155700,443546510,3575,3575,3575,3575,0
|
|
20250117,155600,443546510,3575,3575,3575,3575,0
|
|
20250117,155500,443546510,3575,3575,3575,3575,0
|
|
20250117,155400,443546510,3575,3575,3575,3575,0
|
|
20250117,155300,443546510,3575,3575,3575,3575,0
|
|
20250117,155200,443546510,3575,3575,3575,3575,0
|
|
20250117,155100,443546510,3575,3575,3575,3575,0
|
|
20250117,155000,443546510,3575,3575,3575,3575,0
|
|
20250117,154900,443546510,3575,3575,3575,3575,0
|
|
20250117,154800,443546510,3575,3575,3575,3575,0
|
|
20250117,154700,443546510,3575,3575,3575,3575,0
|
|
20250117,154600,443546510,3575,3575,3575,3575,0
|
|
20250117,154500,443546510,3575,3575,3575,3575,0
|
|
20250117,154400,443546510,3575,3575,3575,3575,0
|
|
20250117,154300,443546510,3575,3575,3575,3575,0
|
|
20250117,154200,443546510,3575,3575,3575,3575,4437
|
|
20250117,154100,443546510,3575,3575,3575,3575,0
|
|
20250117,154000,443546510,3575,3575,3575,3575,0
|
|
20250117,153900,443546510,3575,3575,3575,3575,0
|
|
20250117,153800,443546510,3575,3575,3575,3575,0
|
|
20250117,153700,443546510,3575,3575,3575,3575,0
|
|
20250117,153600,443546510,3575,3575,3575,3575,0
|
|
20250117,153500,443546510,3575,3575,3575,3575,0
|
|
20250117,153400,443546510,3575,3575,3575,3575,0
|
|
20250117,153300,443546510,3575,3575,3575,3575,0
|
|
20250117,153200,443546510,3575,3575,3575,3575,0
|
|
20250117,153100,443546510,3575,3575,3575,3575,0
|
|
20250117,153000,443546510,3575,3575,3575,3575,4437
|
|
20250117,152900,427684235,3580,3580,3580,3580,0
|
|
20250117,152800,427684235,3580,3580,3580,3580,0
|
|
20250117,152700,427684235,3580,3580,3580,3580,0
|
|
20250117,152600,427684235,3580,3580,3580,3580,0
|
|
20250117,152500,427684235,3580,3580,3580,3580,0
|
|
20250117,152400,427684235,3580,3580,3580,3580,0
|
|
20250117,152300,427684235,3580,3580,3580,3580,0
|
|
20250117,152200,427684235,3580,3580,3580,3580,0
|
|
20250117,152100,427684235,3580,3580,3580,3580,0
|
|
20250117,152000,427684235,3580,3580,3580,3580,0
|
|
20250117,151900,427684235,3580,3590,3590,3580,431
|
|
20250117,151800,426139740,3585,3585,3590,3585,189
|
|
20250117,151700,425462165,3590,3590,3590,3590,1
|
|
20250117,151600,425458575,3590,3590,3590,3590,0
|
|
20250117,151500,425458575,3590,3585,3590,3585,175
|
|
20250117,151400,424831195,3590,3590,3590,3590,6
|
|
20250117,151300,424809655,3590,3585,3590,3585,1705
|
|
20250117,151200,418688850,3585,3585,3585,3585,1
|
|
20250117,151100,418685265,3590,3590,3590,3590,0
|
|
20250117,151000,418685265,3590,3590,3590,3590,1
|
|
20250117,150900,418681675,3580,3580,3580,3580,0
|
|
20250117,150800,418681675,3580,3580,3580,3580,100
|
|
20250117,150700,418323675,3590,3590,3590,3590,1
|
|
20250117,150600,418320085,3590,3590,3590,3590,0
|
|
20250117,150500,418320085,3590,3590,3590,3590,1
|
|
20250117,150400,418316495,3575,3585,3585,3575,104
|
|
20250117,150300,417944275,3590,3590,3590,3590,1
|
|
20250117,150200,417940685,3590,3590,3590,3590,0
|
|
20250117,150100,417940685,3590,3585,3590,3585,4
|
|
20250117,150000,417926330,3590,3590,3590,3590,0
|
|
20250117,145900,417926330,3590,3590,3590,3590,1
|
|
20250117,145800,417922740,3580,3580,3580,3580,973
|
|
20250117,145700,414439400,3580,3580,3580,3580,0
|
|
20250117,145600,414439400,3580,3580,3580,3580,0
|
|
20250117,145500,414439400,3580,3580,3580,3580,82
|
|
20250117,145400,414145840,3580,3580,3580,3580,1608
|
|
20250117,145300,408389200,3580,3585,3585,3580,545
|
|
20250117,145200,406437875,3585,3585,3585,3585,0
|
|
20250117,145100,406437875,3585,3585,3585,3585,35
|
|
20250117,145000,406312400,3585,3585,3585,3580,813
|
|
20250117,144900,403397815,3585,3585,3585,3585,249
|
|
20250117,144800,402505150,3590,3585,3590,3585,281
|
|
20250117,144700,401497760,3585,3585,3585,3585,0
|
|
20250117,144600,401497760,3585,3585,3585,3585,0
|
|
20250117,144500,401497760,3585,3585,3585,3585,0
|
|
20250117,144400,401497760,3585,3585,3585,3585,0
|
|
20250117,144300,401497760,3585,3585,3585,3585,0
|
|
20250117,144200,401497760,3585,3585,3585,3585,288
|
|
20250117,144100,400465280,3585,3585,3585,3585,0
|
|
20250117,144000,400465280,3585,3585,3585,3585,1081
|
|
20250117,143900,396589895,3590,3590,3590,3590,315
|
|
20250117,143800,395459045,3590,3590,3590,3590,0
|
|
20250117,143700,395459045,3590,3590,3590,3590,2
|
|
20250117,143600,395451865,3590,3590,3590,3590,0
|
|
20250117,143500,395451865,3590,3590,3590,3590,0
|
|
20250117,143400,395451865,3590,3590,3590,3590,0
|
|
20250117,143300,395451865,3590,3590,3590,3590,0
|
|
20250117,143200,395451865,3590,3590,3590,3590,0
|
|
20250117,143100,395451865,3590,3590,3590,3590,3000
|
|
20250117,143000,384681865,3590,3590,3590,3590,0
|
|
20250117,142900,384681865,3590,3590,3590,3590,0
|
|
20250117,142800,384681865,3590,3590,3590,3590,0
|
|
20250117,142700,384681865,3590,3590,3590,3590,0
|
|
20250117,142600,384681865,3590,3590,3590,3590,0
|
|
20250117,142500,384681865,3590,3585,3590,3585,56
|
|
20250117,142400,384480830,3585,3585,3585,3585,0
|
|
20250117,142300,384480830,3585,3585,3585,3585,267
|
|
20250117,142200,383523635,3585,3585,3585,3585,1223
|
|
20250117,142100,379139180,3590,3590,3590,3590,17
|
|
20250117,142000,379078150,3590,3590,3590,3590,220
|
|
20250117,141900,378288350,3595,3595,3595,3595,300
|
|
20250117,141800,377209850,3595,3595,3595,3595,0
|
|
20250117,141700,377209850,3595,3595,3595,3595,284
|
|
20250117,141600,376188870,3595,3595,3595,3595,0
|
|
20250117,141500,376188870,3595,3585,3595,3585,95
|
|
20250117,141400,375848285,3600,3600,3600,3600,0
|
|
20250117,141300,375848285,3600,3600,3600,3600,0
|
|
20250117,141200,375848285,3600,3600,3600,3600,0
|
|
20250117,141100,375848285,3600,3595,3600,3595,137
|
|
20250117,141000,375355320,3600,3600,3600,3600,0
|
|
20250117,140900,375355320,3600,3600,3600,3600,0
|
|
20250117,140800,375355320,3600,3600,3600,3600,0
|
|
20250117,140700,375355320,3600,3600,3600,3590,107
|
|
20250117,140600,374971170,3590,3590,3590,3590,2000
|
|
20250117,140500,367791170,3590,3590,3590,3590,0
|
|
20250117,140400,367791170,3590,3590,3590,3590,320
|
|
20250117,140300,366642370,3595,3595,3595,3595,150
|
|
20250117,140200,366103120,3590,3590,3590,3590,20
|
|
20250117,140100,366031320,3590,3590,3590,3590,0
|
|
20250117,140000,366031320,3590,3590,3590,3590,0
|
|
20250117,135900,366031320,3590,3590,3590,3590,0
|
|
20250117,135800,366031320,3590,3590,3590,3590,0
|
|
20250117,135700,366031320,3590,3590,3590,3590,0
|
|
20250117,135600,366031320,3590,3590,3590,3590,0
|
|
20250117,135500,366031320,3590,3590,3590,3590,0
|
|
20250117,135400,366031320,3590,3590,3590,3590,1224
|
|
20250117,135300,361637160,3590,3590,3590,3590,0
|
|
20250117,135200,361637160,3590,3590,3590,3590,0
|
|
20250117,135100,361637160,3590,3590,3590,3590,2
|
|
20250117,135000,361629980,3590,3590,3590,3590,0
|
|
20250117,134900,361629980,3590,3590,3590,3590,1
|
|
20250117,134800,361626390,3590,3590,3590,3590,0
|
|
20250117,134700,361626390,3590,3585,3590,3585,47
|
|
20250117,134600,361457720,3585,3585,3585,3585,974
|
|
20250117,134500,357965930,3580,3580,3580,3580,0
|
|
20250117,134400,357965930,3580,3580,3580,3580,0
|
|
20250117,134300,357965930,3580,3580,3580,3580,0
|
|
20250117,134200,357965930,3580,3580,3580,3580,0
|
|
20250117,134100,357965930,3580,3580,3580,3580,10
|
|
20250117,134000,357930130,3585,3580,3585,3580,770
|
|
20250117,133900,355172180,3585,3585,3585,3585,0
|
|
20250117,133800,355172180,3585,3585,3585,3585,18
|
|
20250117,133700,355107650,3585,3580,3585,3580,104
|
|
20250117,133600,354734830,3585,3585,3585,3585,10
|
|
20250117,133500,354698980,3585,3585,3585,3585,12
|
|
20250117,133400,354655960,3585,3585,3585,3585,1
|
|
20250117,133300,354652375,3575,3575,3575,3575,0
|
|
20250117,133200,354652375,3575,3575,3575,3575,0
|
|
20250117,133100,354652375,3575,3575,3575,3575,0
|
|
20250117,133000,354652375,3575,3575,3575,3575,1586
|
|
20250117,132900,348982425,3585,3580,3585,3580,197
|
|
20250117,132800,348277160,3585,3585,3585,3585,0
|
|
20250117,132700,348277160,3585,3585,3585,3585,2
|
|
20250117,132600,348269990,3585,3585,3585,3585,87
|
|
20250117,132500,347958095,3585,3590,3590,3585,2421
|
|
20250117,132400,339266715,3590,3590,3590,3590,649
|
|
20250117,132300,336936805,3590,3590,3590,3590,0
|
|
20250117,132200,336936805,3590,3590,3590,3590,0
|
|
20250117,132100,336936805,3590,3590,3590,3590,0
|
|
20250117,132000,336936805,3590,3590,3590,3590,799
|
|
20250117,131900,334068395,3580,3580,3580,3580,0
|
|
20250117,131800,334068395,3580,3580,3580,3580,0
|
|
20250117,131700,334068395,3580,3580,3580,3580,0
|
|
20250117,131600,334068395,3580,3580,3580,3580,454
|
|
20250117,131500,332443075,3580,3580,3580,3580,400
|
|
20250117,131400,331011075,3590,3590,3590,3590,0
|
|
20250117,131300,331011075,3590,3590,3590,3590,0
|
|
20250117,131200,331011075,3590,3590,3590,3590,1000
|
|
20250117,131100,327421075,3590,3590,3590,3590,1000
|
|
20250117,131000,323831075,3590,3590,3590,3590,0
|
|
20250117,130900,323831075,3590,3590,3590,3590,0
|
|
20250117,130800,323831075,3590,3590,3590,3590,9
|
|
20250117,130700,323798765,3590,3590,3590,3590,6
|
|
20250117,130600,323777225,3590,3590,3590,3590,0
|
|
20250117,130500,323777225,3590,3585,3590,3585,41
|
|
20250117,130400,323630235,3585,3585,3585,3585,20
|
|
20250117,130300,323558535,3590,3590,3590,3585,10
|
|
20250117,130200,323522675,3595,3595,3595,3595,0
|
|
20250117,130100,323522675,3595,3595,3595,3595,0
|
|
20250117,130000,323522675,3595,3595,3595,3595,0
|
|
20250117,125900,323522675,3595,3595,3595,3595,0
|
|
20250117,125800,323522675,3595,3595,3595,3595,0
|
|
20250117,125700,323522675,3595,3585,3595,3585,2505
|
|
20250117,125600,314531370,3585,3585,3585,3585,0
|
|
20250117,125500,314531370,3585,3585,3585,3585,3
|
|
20250117,125400,314520615,3580,3580,3580,3580,135
|
|
20250117,125300,314037315,3585,3585,3585,3585,1
|
|
20250117,125200,314033730,3580,3580,3580,3580,0
|
|
20250117,125100,314033730,3580,3580,3580,3580,50
|
|
20250117,125000,313854730,3580,3580,3580,3580,200
|
|
20250117,124900,313138730,3585,3585,3585,3585,5
|
|
20250117,124800,313120805,3585,3585,3585,3585,5
|
|
20250117,124700,313102880,3585,3585,3585,3585,0
|
|
20250117,124600,313102880,3585,3585,3585,3585,0
|
|
20250117,124500,313102880,3585,3585,3585,3585,0
|
|
20250117,124400,313102880,3585,3585,3585,3585,0
|
|
20250117,124300,313102880,3585,3585,3585,3585,0
|
|
20250117,124200,313102880,3585,3585,3585,3585,33
|
|
20250117,124100,312984575,3580,3580,3580,3580,0
|
|
20250117,124000,312984575,3580,3580,3580,3580,0
|
|
20250117,123900,312984575,3580,3580,3580,3580,0
|
|
20250117,123800,312984575,3580,3580,3580,3580,141
|
|
20250117,123700,312479795,3580,3580,3580,3580,0
|
|
20250117,123600,312479795,3580,3580,3580,3580,2
|
|
20250117,123500,312472635,3580,3580,3580,3580,0
|
|
20250117,123400,312472635,3580,3580,3580,3580,0
|
|
20250117,123300,312472635,3580,3580,3580,3580,0
|
|
20250117,123200,312472635,3580,3580,3580,3580,100
|
|
20250117,123100,312114635,3585,3585,3585,3585,0
|
|
20250117,123000,312114635,3585,3575,3585,3575,515
|
|
20250117,122900,310270510,3585,3585,3585,3585,50
|
|
20250117,122800,310091260,3585,3585,3585,3585,1
|
|
20250117,122700,310087675,3575,3575,3575,3575,0
|
|
20250117,122600,310087675,3575,3575,3575,3575,0
|
|
20250117,122500,310087675,3575,3575,3575,3575,0
|
|
20250117,122400,310087675,3575,3575,3575,3575,456
|
|
20250117,122300,308457475,3575,3575,3575,3575,441
|
|
20250117,122200,306880900,3575,3585,3585,3575,503
|
|
20250117,122100,305082645,3580,3580,3580,3580,0
|
|
20250117,122000,305082645,3580,3580,3580,3580,500
|
|
20250117,121900,303292645,3580,3580,3580,3580,140
|
|
20250117,121800,302791445,3575,3580,3580,3575,209
|
|
20250117,121700,302044265,3575,3575,3575,3575,0
|
|
20250117,121600,302044265,3575,3580,3580,3575,1702
|
|
20250117,121500,295959605,3580,3580,3580,3580,0
|
|
20250117,121400,295959605,3580,3580,3580,3580,322
|
|
20250117,121300,294806845,3580,3580,3580,3580,17
|
|
20250117,121200,294745985,3580,3580,3585,3580,57
|
|
20250117,121100,294541650,3580,3580,3580,3580,5
|
|
20250117,121000,294523750,3585,3585,3585,3585,0
|
|
20250117,120900,294523750,3585,3585,3585,3585,0
|
|
20250117,120800,294523750,3585,3590,3590,3585,4
|
|
20250117,120700,294509395,3580,3580,3580,3580,0
|
|
20250117,120600,294509395,3580,3580,3580,3580,100
|
|
20250117,120500,294151395,3580,3580,3580,3580,0
|
|
20250117,120400,294151395,3580,3580,3580,3580,87
|
|
20250117,120300,293839935,3580,3575,3580,3575,202
|
|
20250117,120200,293117275,3580,3575,3580,3575,1010
|
|
20250117,120100,289505525,3580,3580,3580,3580,948
|
|
20250117,120000,286111685,3580,3580,3580,3580,303
|
|
20250117,115900,285026945,3580,3580,3580,3575,1161
|
|
20250117,115800,280876335,3580,3580,3580,3580,500
|
|
20250117,115700,279086335,3580,3580,3580,3580,2
|
|
20250117,115600,279079175,3580,3580,3580,3580,106
|
|
20250117,115500,278699695,3580,3580,3580,3580,2715
|
|
20250117,115400,268979995,3590,3580,3590,3580,202
|
|
20250117,115300,268256815,3585,3585,3585,3585,100
|
|
20250117,115200,267898315,3590,3590,3590,3590,2
|
|
20250117,115100,267891135,3580,3580,3580,3580,300
|
|
20250117,115000,266817135,3580,3590,3590,3580,116
|
|
20250117,114900,266401835,3590,3590,3590,3590,0
|
|
20250117,114800,266401835,3590,3590,3590,3590,0
|
|
20250117,114700,266401835,3590,3590,3590,3590,2
|
|
20250117,114600,266394655,3585,3585,3585,3585,952
|
|
20250117,114500,262981735,3585,3590,3590,3585,157
|
|
20250117,114400,262418880,3585,3585,3585,3585,53
|
|
20250117,114300,262228875,3590,3590,3590,3590,100
|
|
20250117,114200,261869875,3590,3590,3590,3590,7
|
|
20250117,114100,261844745,3590,3590,3590,3590,0
|
|
20250117,114000,261844745,3590,3590,3590,3590,2
|
|
20250117,113900,261837565,3590,3590,3590,3590,0
|
|
20250117,113800,261837565,3590,3590,3590,3590,5
|
|
20250117,113700,261819615,3590,3590,3590,3590,2
|
|
20250117,113600,261812435,3590,3590,3590,3590,0
|
|
20250117,113500,261812435,3590,3585,3590,3585,27
|
|
20250117,113400,261715630,3585,3585,3585,3585,0
|
|
20250117,113300,261715630,3585,3585,3585,3585,29
|
|
20250117,113200,261611665,3590,3590,3590,3590,2
|
|
20250117,113100,261604485,3590,3590,3590,3590,0
|
|
20250117,113000,261604485,3590,3590,3590,3590,2
|
|
20250117,112900,261597305,3590,3590,3590,3590,0
|
|
20250117,112800,261597305,3590,3590,3590,3590,3
|
|
20250117,112700,261586535,3590,3590,3590,3590,200
|
|
20250117,112600,260868535,3585,3585,3585,3585,600
|
|
20250117,112500,258717535,3590,3590,3590,3590,2
|
|
20250117,112400,258710355,3585,3585,3585,3585,100
|
|
20250117,112300,258351855,3585,3590,3590,3585,102
|
|
20250117,112200,257986175,3590,3590,3590,3590,0
|
|
20250117,112100,257986175,3590,3590,3590,3590,1
|
|
20250117,112000,257982585,3595,3595,3595,3595,2
|
|
20250117,111900,257975395,3585,3585,3585,3585,0
|
|
20250117,111800,257975395,3585,3595,3595,3585,477
|
|
20250117,111700,256265130,3595,3595,3595,3585,641
|
|
20250117,111600,253965430,3595,3595,3595,3595,1
|
|
20250117,111500,253961835,3595,3595,3595,3595,4
|
|
20250117,111400,253947455,3595,3595,3595,3595,0
|
|
20250117,111300,253947455,3595,3595,3595,3595,52
|
|
20250117,111200,253760515,3595,3595,3595,3595,0
|
|
20250117,111100,253760515,3595,3595,3595,3595,0
|
|
20250117,111000,253760515,3595,3595,3595,3595,2
|
|
20250117,110900,253753325,3595,3595,3595,3595,1
|
|
20250117,110800,253749730,3595,3595,3595,3595,2
|
|
20250117,110700,253742540,3595,3595,3595,3595,0
|
|
20250117,110600,253742540,3595,3595,3595,3595,2
|
|
20250117,110500,253735350,3595,3595,3595,3595,0
|
|
20250117,110400,253735350,3595,3595,3595,3595,0
|
|
20250117,110300,253735350,3595,3595,3595,3595,2
|
|
20250117,110200,253728160,3595,3595,3595,3595,44
|
|
20250117,110100,253569980,3595,3590,3595,3590,712
|
|
20250117,110000,251013850,3590,3590,3590,3590,20
|
|
20250117,105900,250942050,3590,3590,3590,3590,0
|
|
20250117,105800,250942050,3590,3585,3590,3585,69
|
|
20250117,105700,250694675,3585,3585,3585,3585,3
|
|
20250117,105600,250683920,3585,3585,3590,3585,213
|
|
20250117,105500,249920305,3590,3590,3590,3590,3
|
|
20250117,105400,249909535,3590,3590,3590,3590,0
|
|
20250117,105300,249909535,3590,3590,3590,3590,2
|
|
20250117,105200,249902355,3585,3585,3585,3585,20
|
|
20250117,105100,249830655,3585,3590,3590,3585,27
|
|
20250117,105000,249733850,3590,3590,3590,3590,10
|
|
20250117,104900,249697950,3590,3585,3590,3585,8
|
|
20250117,104800,249669255,3590,3585,3590,3580,1610
|
|
20250117,104700,243903790,3585,3585,3585,3585,10
|
|
20250117,104600,243867940,3590,3590,3590,3580,7002
|
|
20250117,104500,218759655,3590,3585,3590,3585,2402
|
|
20250117,104400,210148480,3585,3590,3590,3585,1035
|
|
20250117,104300,206437495,3590,3590,3590,3590,300
|
|
20250117,104200,205360495,3590,3590,3590,3590,500
|
|
20250117,104100,203565495,3590,3590,3590,3585,9
|
|
20250117,104000,203533200,3590,3590,3590,3590,100
|
|
20250117,103900,203174200,3595,3595,3595,3590,814
|
|
20250117,103800,200251925,3595,3585,3595,3585,154
|
|
20250117,103700,199698995,3595,3595,3595,3595,0
|
|
20250117,103600,199698995,3595,3590,3595,3585,630
|
|
20250117,103500,197439870,3595,3595,3595,3595,0
|
|
20250117,103400,197439870,3595,3595,3595,3595,2
|
|
20250117,103300,197432680,3590,3590,3590,3590,48
|
|
20250117,103200,197260360,3590,3590,3590,3590,58
|
|
20250117,103100,197052140,3590,3590,3590,3590,232
|
|
20250117,103000,196219260,3590,3590,3590,3590,0
|
|
20250117,102900,196219260,3590,3590,3590,3590,6
|
|
20250117,102800,196197720,3590,3590,3590,3585,52
|
|
20250117,102700,196011290,3590,3595,3595,3590,42
|
|
20250117,102600,195860310,3595,3595,3595,3595,2
|
|
20250117,102500,195853120,3590,3590,3590,3590,800
|
|
20250117,102400,192981120,3590,3590,3600,3585,3845
|
|
20250117,102300,179181075,3595,3595,3595,3595,0
|
|
20250117,102200,179181075,3595,3605,3605,3595,362
|
|
20250117,102100,177879655,3595,3595,3595,3595,24
|
|
20250117,102000,177793375,3590,3605,3605,3590,3863
|
|
20250117,101900,163910145,3605,3605,3605,3605,2
|
|
20250117,101800,163902935,3605,3605,3605,3605,0
|
|
20250117,101700,163902935,3605,3605,3605,3605,2
|
|
20250117,101600,163895725,3605,3605,3605,3605,0
|
|
20250117,101500,163895725,3605,3605,3605,3605,0
|
|
20250117,101400,163895725,3605,3600,3605,3600,32
|
|
20250117,101300,163780515,3595,3600,3600,3595,280
|
|
20250117,101200,162773910,3600,3610,3610,3600,302
|
|
20250117,101100,161686690,3610,3610,3610,3610,0
|
|
20250117,101000,161686690,3610,3610,3610,3610,2
|
|
20250117,100900,161679470,3610,3600,3610,3600,523
|
|
20250117,100800,159796650,3600,3600,3600,3600,81
|
|
20250117,100700,159505050,3600,3600,3600,3600,2
|
|
20250117,100600,159497850,3600,3595,3600,3595,151
|
|
20250117,100500,158955000,3600,3600,3600,3600,258
|
|
20250117,100400,158026200,3600,3600,3600,3600,70
|
|
20250117,100300,157774200,3605,3605,3605,3605,1
|
|
20250117,100200,157770595,3605,3605,3605,3605,2
|
|
20250117,100100,157763385,3605,3600,3605,3600,40
|
|
20250117,100000,157619380,3605,3605,3605,3605,1
|
|
20250117,095900,157615775,3595,3605,3605,3595,26
|
|
20250117,095800,157522105,3595,3595,3595,3595,414
|
|
20250117,095700,156033775,3595,3595,3595,3595,99
|
|
20250117,095600,155677870,3595,3595,3595,3595,1846
|
|
20250117,095500,149041500,3600,3600,3600,3600,101
|
|
20250117,095400,148677900,3610,3610,3610,3610,1
|
|
20250117,095300,148674290,3610,3610,3610,3610,0
|
|
20250117,095200,148674290,3610,3610,3610,3610,0
|
|
20250117,095100,148674290,3610,3600,3610,3600,101
|
|
20250117,095000,148310680,3610,3610,3610,3610,1
|
|
20250117,094900,148307070,3595,3595,3595,3595,100
|
|
20250117,094800,147947570,3595,3595,3595,3595,4
|
|
20250117,094700,147933190,3595,3600,3600,3595,1000
|
|
20250117,094600,144335535,3600,3600,3600,3600,0
|
|
20250117,094500,144335535,3600,3595,3600,3595,117
|
|
20250117,094400,143914410,3600,3595,3600,3595,16
|
|
20250117,094300,143856885,3595,3595,3595,3595,14
|
|
20250117,094200,143806555,3595,3605,3605,3595,1125
|
|
20250117,094100,139756825,3600,3610,3610,3600,896
|
|
20250117,094000,136524700,3610,3610,3610,3605,1835
|
|
20250117,093900,129905600,3610,3615,3615,3610,41
|
|
20250117,093800,129757585,3615,3615,3615,3610,1593
|
|
20250117,093700,124002095,3610,3610,3610,3610,0
|
|
20250117,093600,124002095,3610,3615,3615,3610,1265
|
|
20250117,093500,119430035,3620,3620,3620,3620,24
|
|
20250117,093400,119343155,3620,3620,3620,3620,18
|
|
20250117,093300,119277995,3620,3620,3620,3620,10
|
|
20250117,093200,119241795,3620,3615,3620,3615,38
|
|
20250117,093100,119104415,3620,3620,3620,3620,57
|
|
20250117,093000,118898075,3620,3620,3620,3620,308
|
|
20250117,092900,117783115,3620,3610,3620,3610,82
|
|
20250117,092800,117487075,3610,3610,3610,3610,0
|
|
20250117,092700,117487075,3610,3605,3610,3600,1615
|
|
20250117,092600,111659895,3610,3610,3610,3610,119
|
|
20250117,092500,111230305,3610,3615,3615,3610,50
|
|
20250117,092400,111049790,3620,3620,3620,3620,0
|
|
20250117,092300,111049790,3620,3620,3620,3620,0
|
|
20250117,092200,111049790,3620,3620,3620,3620,0
|
|
20250117,092100,111049790,3620,3620,3620,3620,0
|
|
20250117,092000,111049790,3620,3620,3620,3620,1
|
|
20250117,091900,111046170,3620,3620,3620,3620,30
|
|
20250117,091800,110937570,3620,3620,3620,3620,0
|
|
20250117,091700,110937570,3620,3600,3620,3600,4
|
|
20250117,091600,110923150,3600,3595,3600,3595,10627
|
|
20250117,091500,72668280,3595,3590,3600,3585,1049
|
|
20250117,091400,68902460,3590,3610,3610,3585,3242
|
|
20250117,091300,57224330,3610,3615,3615,3610,103
|
|
20250117,091200,56852000,3615,3610,3620,3610,269
|
|
20250117,091100,55879470,3610,3615,3620,3610,484
|
|
20250117,091000,54130305,3620,3620,3620,3620,0
|
|
20250117,090900,54130305,3620,3620,3620,3615,330
|
|
20250117,090800,52936100,3620,3615,3620,3615,5214
|
|
20250117,090700,34086750,3610,3620,3620,3610,99
|
|
20250117,090600,33729280,3610,3610,3610,3610,385
|
|
20250117,090500,32339430,3615,3615,3620,3615,3279
|
|
20250117,090400,20485720,3620,3625,3625,3620,1040
|
|
20250117,090300,16718450,3630,3630,3630,3630,46
|
|
20250117,090200,16551470,3630,3640,3640,3620,54
|
|
20250117,090100,16355380,3620,3625,3625,3620,1306
|
|
20250117,090000,11622030,3625,3640,3640,3625,3002
|