585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184200,729226275,3540,3540,3540,3540,5152
|
|
20250120,184100,729226275,3540,3540,3540,3540,0
|
|
20250120,184000,729226275,3540,3540,3540,3540,0
|
|
20250120,183900,729226275,3540,3540,3540,3540,0
|
|
20250120,183800,729226275,3540,3540,3540,3540,0
|
|
20250120,183700,729226275,3540,3540,3540,3540,0
|
|
20250120,183600,729226275,3540,3540,3540,3540,0
|
|
20250120,183500,729226275,3540,3540,3540,3540,0
|
|
20250120,183400,729226275,3540,3540,3540,3540,0
|
|
20250120,183300,729226275,3540,3540,3540,3540,0
|
|
20250120,183200,729226275,3540,3540,3540,3540,0
|
|
20250120,183100,729226275,3540,3540,3540,3540,0
|
|
20250120,183000,729226275,3540,3540,3540,3540,0
|
|
20250120,182900,729226275,3540,3540,3540,3540,0
|
|
20250120,182800,729226275,3540,3540,3540,3540,0
|
|
20250120,182700,729226275,3540,3540,3540,3540,0
|
|
20250120,182600,729226275,3540,3540,3540,3540,0
|
|
20250120,182500,729226275,3540,3540,3540,3540,0
|
|
20250120,182400,729226275,3540,3540,3540,3540,0
|
|
20250120,182300,729226275,3540,3540,3540,3540,0
|
|
20250120,182200,729226275,3540,3540,3540,3540,0
|
|
20250120,182100,729226275,3540,3540,3540,3540,0
|
|
20250120,182000,729226275,3540,3540,3540,3540,0
|
|
20250120,181900,729226275,3540,3540,3540,3540,0
|
|
20250120,181800,729226275,3540,3540,3540,3540,0
|
|
20250120,181700,729226275,3540,3540,3540,3540,0
|
|
20250120,181600,729226275,3540,3540,3540,3540,0
|
|
20250120,181500,729226275,3540,3540,3540,3540,0
|
|
20250120,181400,729226275,3540,3540,3540,3540,0
|
|
20250120,181300,729226275,3540,3540,3540,3540,0
|
|
20250120,181200,729226275,3540,3540,3540,3540,5152
|
|
20250120,181100,729226275,3540,3540,3540,3540,0
|
|
20250120,181000,729226275,3540,3540,3540,3540,0
|
|
20250120,180900,729226275,3540,3540,3540,3540,0
|
|
20250120,180800,729226275,3540,3540,3540,3540,0
|
|
20250120,180700,729226275,3540,3540,3540,3540,0
|
|
20250120,180600,729226275,3540,3540,3540,3540,0
|
|
20250120,180500,729226275,3540,3540,3540,3540,0
|
|
20250120,180400,729226275,3540,3540,3540,3540,0
|
|
20250120,180300,729226275,3540,3540,3540,3540,0
|
|
20250120,180200,729226275,3540,3540,3540,3540,0
|
|
20250120,180100,729226275,3540,3540,3540,3540,0
|
|
20250120,180000,729226275,3540,3540,3540,3540,0
|
|
20250120,175900,729226275,3540,3540,3540,3540,0
|
|
20250120,175800,729226275,3540,3540,3540,3540,0
|
|
20250120,175700,729226275,3540,3540,3540,3540,0
|
|
20250120,175600,729226275,3540,3540,3540,3540,0
|
|
20250120,175500,729226275,3540,3540,3540,3540,0
|
|
20250120,175400,729226275,3540,3540,3540,3540,0
|
|
20250120,175300,729226275,3540,3540,3540,3540,0
|
|
20250120,175200,729226275,3540,3540,3540,3540,0
|
|
20250120,175100,729226275,3540,3540,3540,3540,0
|
|
20250120,175000,729226275,3540,3540,3540,3540,0
|
|
20250120,174900,729226275,3540,3540,3540,3540,0
|
|
20250120,174800,729226275,3540,3540,3540,3540,0
|
|
20250120,174700,729226275,3540,3540,3540,3540,0
|
|
20250120,174600,729226275,3540,3540,3540,3540,0
|
|
20250120,174500,729226275,3540,3540,3540,3540,0
|
|
20250120,174400,729226275,3540,3540,3540,3540,0
|
|
20250120,174300,729226275,3540,3540,3540,3540,0
|
|
20250120,174200,729226275,3540,3540,3540,3540,5152
|
|
20250120,174100,729226275,3540,3540,3540,3540,0
|
|
20250120,174000,729226275,3540,3540,3540,3540,0
|
|
20250120,173900,729226275,3540,3540,3540,3540,0
|
|
20250120,173800,729226275,3540,3540,3540,3540,0
|
|
20250120,173700,729226275,3540,3540,3540,3540,0
|
|
20250120,173600,729226275,3540,3540,3540,3540,0
|
|
20250120,173500,729226275,3540,3540,3540,3540,0
|
|
20250120,173400,729226275,3540,3540,3540,3540,0
|
|
20250120,173300,729226275,3540,3540,3540,3540,0
|
|
20250120,173200,729226275,3540,3540,3540,3540,0
|
|
20250120,173100,729226275,3540,3540,3540,3540,0
|
|
20250120,173000,729226275,3540,3540,3540,3540,0
|
|
20250120,172900,729226275,3540,3540,3540,3540,0
|
|
20250120,172800,729226275,3540,3540,3540,3540,0
|
|
20250120,172700,729226275,3540,3540,3540,3540,0
|
|
20250120,172600,729226275,3540,3540,3540,3540,0
|
|
20250120,172500,729226275,3540,3540,3540,3540,0
|
|
20250120,172400,729226275,3540,3540,3540,3540,0
|
|
20250120,172300,729226275,3540,3540,3540,3540,0
|
|
20250120,172200,729226275,3540,3540,3540,3540,0
|
|
20250120,172100,729226275,3540,3540,3540,3540,0
|
|
20250120,172000,729226275,3540,3540,3540,3540,0
|
|
20250120,171900,729226275,3540,3540,3540,3540,0
|
|
20250120,171800,729226275,3540,3540,3540,3540,0
|
|
20250120,171700,729226275,3540,3540,3540,3540,0
|
|
20250120,171600,729226275,3540,3540,3540,3540,0
|
|
20250120,171500,729226275,3540,3540,3540,3540,0
|
|
20250120,171400,729226275,3540,3540,3540,3540,0
|
|
20250120,171300,729226275,3540,3540,3540,3540,0
|
|
20250120,171200,729226275,3540,3540,3540,3540,5152
|
|
20250120,171100,729226275,3540,3540,3540,3540,0
|
|
20250120,171000,729226275,3540,3540,3540,3540,0
|
|
20250120,170900,729226275,3540,3540,3540,3540,0
|
|
20250120,170800,729226275,3540,3540,3540,3540,0
|
|
20250120,170700,729226275,3540,3540,3540,3540,0
|
|
20250120,170600,729226275,3540,3540,3540,3540,0
|
|
20250120,170500,729226275,3540,3540,3540,3540,0
|
|
20250120,170400,729226275,3540,3540,3540,3540,0
|
|
20250120,170300,729226275,3540,3540,3540,3540,0
|
|
20250120,170200,729226275,3540,3540,3540,3540,0
|
|
20250120,170100,729226275,3540,3540,3540,3540,0
|
|
20250120,170000,729226275,3540,3540,3540,3540,0
|
|
20250120,165900,729226275,3540,3540,3540,3540,0
|
|
20250120,165800,729226275,3540,3540,3540,3540,0
|
|
20250120,165700,729226275,3540,3540,3540,3540,0
|
|
20250120,165600,729226275,3540,3540,3540,3540,0
|
|
20250120,165500,729226275,3540,3540,3540,3540,0
|
|
20250120,165400,729226275,3540,3540,3540,3540,0
|
|
20250120,165300,729226275,3540,3540,3540,3540,0
|
|
20250120,165200,729226275,3540,3540,3540,3540,0
|
|
20250120,165100,729226275,3540,3540,3540,3540,0
|
|
20250120,165000,729226275,3540,3540,3540,3540,0
|
|
20250120,164900,729226275,3540,3540,3540,3540,0
|
|
20250120,164800,729226275,3540,3540,3540,3540,0
|
|
20250120,164700,729226275,3540,3540,3540,3540,0
|
|
20250120,164600,729226275,3540,3540,3540,3540,0
|
|
20250120,164500,729226275,3540,3540,3540,3540,0
|
|
20250120,164400,729226275,3540,3540,3540,3540,0
|
|
20250120,164300,729226275,3540,3540,3540,3540,0
|
|
20250120,164200,729226275,3540,3540,3540,3540,5152
|
|
20250120,164100,729226275,3540,3540,3540,3540,0
|
|
20250120,164000,729226275,3540,3540,3540,3540,0
|
|
20250120,163900,729226275,3540,3540,3540,3540,0
|
|
20250120,163800,729226275,3540,3540,3540,3540,0
|
|
20250120,163700,729226275,3540,3540,3540,3540,0
|
|
20250120,163600,729226275,3540,3540,3540,3540,0
|
|
20250120,163500,729226275,3540,3540,3540,3540,0
|
|
20250120,163400,729226275,3540,3540,3540,3540,0
|
|
20250120,163300,729226275,3540,3540,3540,3540,0
|
|
20250120,163200,729226275,3540,3540,3540,3540,0
|
|
20250120,163100,729226275,3540,3540,3540,3540,0
|
|
20250120,163000,729226275,3540,3540,3540,3540,0
|
|
20250120,162900,729226275,3540,3540,3540,3540,0
|
|
20250120,162800,729226275,3540,3540,3540,3540,0
|
|
20250120,162700,729226275,3540,3540,3540,3540,0
|
|
20250120,162600,729226275,3540,3540,3540,3540,0
|
|
20250120,162500,729226275,3540,3540,3540,3540,0
|
|
20250120,162400,729226275,3540,3540,3540,3540,0
|
|
20250120,162300,729226275,3540,3540,3540,3540,0
|
|
20250120,162200,729226275,3540,3540,3540,3540,0
|
|
20250120,162100,729226275,3540,3540,3540,3540,0
|
|
20250120,162000,729226275,3540,3540,3540,3540,0
|
|
20250120,161900,729226275,3540,3540,3540,3540,0
|
|
20250120,161800,729226275,3540,3540,3540,3540,0
|
|
20250120,161700,729226275,3540,3540,3540,3540,0
|
|
20250120,161600,729226275,3540,3540,3540,3540,0
|
|
20250120,161500,729226275,3540,3540,3540,3540,0
|
|
20250120,161400,729226275,3540,3540,3540,3540,0
|
|
20250120,161300,729226275,3540,3540,3540,3540,0
|
|
20250120,161200,729226275,3540,3540,3540,3540,5152
|
|
20250120,161100,729226275,3540,3540,3540,3540,0
|
|
20250120,161000,729226275,3540,3540,3540,3540,0
|
|
20250120,160900,729226275,3540,3540,3540,3540,0
|
|
20250120,160800,729226275,3540,3540,3540,3540,0
|
|
20250120,160700,729226275,3540,3540,3540,3540,0
|
|
20250120,160600,729226275,3540,3540,3540,3540,0
|
|
20250120,160500,729226275,3540,3540,3540,3540,0
|
|
20250120,160400,729226275,3540,3540,3540,3540,0
|
|
20250120,160300,729226275,3540,3540,3540,3540,0
|
|
20250120,160200,729226275,3540,3540,3540,3540,0
|
|
20250120,160100,729226275,3540,3540,3540,3540,0
|
|
20250120,160000,729226275,3540,3540,3540,3540,0
|
|
20250120,155900,729226275,3540,3540,3540,3540,0
|
|
20250120,155800,729226275,3540,3540,3540,3540,0
|
|
20250120,155700,729226275,3540,3540,3540,3540,0
|
|
20250120,155600,729226275,3540,3540,3540,3540,0
|
|
20250120,155500,729226275,3540,3540,3540,3540,0
|
|
20250120,155400,729226275,3540,3540,3540,3540,0
|
|
20250120,155300,729226275,3540,3540,3540,3540,0
|
|
20250120,155200,729226275,3540,3540,3540,3540,0
|
|
20250120,155100,729226275,3540,3540,3540,3540,0
|
|
20250120,155000,729226275,3540,3540,3540,3540,0
|
|
20250120,154900,729226275,3540,3540,3540,3540,0
|
|
20250120,154800,729226275,3540,3540,3540,3540,0
|
|
20250120,154700,729226275,3540,3540,3540,3540,0
|
|
20250120,154600,729226275,3540,3540,3540,3540,0
|
|
20250120,154500,729226275,3540,3540,3540,3540,0
|
|
20250120,154400,729226275,3540,3540,3540,3540,0
|
|
20250120,154300,729226275,3540,3540,3540,3540,0
|
|
20250120,154200,729226275,3540,3540,3540,3540,5152
|
|
20250120,154100,729226275,3540,3540,3540,3540,0
|
|
20250120,154000,729226275,3540,3540,3540,3540,0
|
|
20250120,153900,729226275,3540,3540,3540,3540,0
|
|
20250120,153800,729226275,3540,3540,3540,3540,0
|
|
20250120,153700,729226275,3540,3540,3540,3540,0
|
|
20250120,153600,729226275,3540,3540,3540,3540,0
|
|
20250120,153500,729226275,3540,3540,3540,3540,0
|
|
20250120,153400,729226275,3540,3540,3540,3540,0
|
|
20250120,153300,729226275,3540,3540,3540,3540,0
|
|
20250120,153200,729226275,3540,3540,3540,3540,0
|
|
20250120,153100,729226275,3540,3540,3540,3540,0
|
|
20250120,153000,729226275,3540,3540,3540,3540,5152
|
|
20250120,152900,710988195,3550,3550,3550,3550,0
|
|
20250120,152800,710988195,3550,3550,3550,3550,0
|
|
20250120,152700,710988195,3550,3550,3550,3550,0
|
|
20250120,152600,710988195,3550,3550,3550,3550,0
|
|
20250120,152500,710988195,3550,3550,3550,3550,0
|
|
20250120,152400,710988195,3550,3550,3550,3550,0
|
|
20250120,152300,710988195,3550,3550,3550,3550,0
|
|
20250120,152200,710988195,3550,3550,3550,3550,0
|
|
20250120,152100,710988195,3550,3550,3550,3550,0
|
|
20250120,152000,710988195,3550,3550,3550,3550,0
|
|
20250120,151900,710988195,3550,3550,3550,3550,2
|
|
20250120,151800,710981095,3550,3550,3550,3550,0
|
|
20250120,151700,710981095,3550,3550,3550,3550,900
|
|
20250120,151600,707786095,3550,3550,3550,3550,0
|
|
20250120,151500,707786095,3550,3550,3550,3550,5
|
|
20250120,151400,707768345,3550,3550,3550,3550,0
|
|
20250120,151300,707768345,3550,3550,3550,3550,1
|
|
20250120,151200,707764795,3540,3540,3540,3540,0
|
|
20250120,151100,707764795,3540,3545,3545,3540,5000
|
|
20250120,151000,690059590,3550,3550,3550,3550,250
|
|
20250120,150900,689172090,3550,3550,3550,3550,1971
|
|
20250120,150800,682175040,3550,3550,3550,3540,43031
|
|
20250120,150700,529823470,3555,3555,3555,3555,314
|
|
20250120,150600,528707200,3555,3555,3555,3555,500
|
|
20250120,150500,526929700,3555,3550,3555,3550,36
|
|
20250120,150400,526801880,3550,3555,3555,3550,813
|
|
20250120,150300,523913115,3555,3565,3565,3555,165
|
|
20250120,150200,523326510,3565,3565,3565,3565,4
|
|
20250120,150100,523312250,3565,3565,3565,3565,9
|
|
20250120,150000,523280165,3565,3565,3565,3565,0
|
|
20250120,145900,523280165,3565,3565,3565,3565,0
|
|
20250120,145800,523280165,3565,3565,3565,3565,0
|
|
20250120,145700,523280165,3565,3565,3565,3565,2
|
|
20250120,145600,523273035,3565,3565,3565,3565,0
|
|
20250120,145500,523273035,3565,3565,3565,3565,245
|
|
20250120,145400,522399610,3570,3570,3570,3570,50
|
|
20250120,145300,522221110,3570,3570,3570,3570,0
|
|
20250120,145200,522221110,3570,3560,3570,3560,6
|
|
20250120,145100,522199740,3560,3560,3560,3560,0
|
|
20250120,145000,522199740,3560,3560,3560,3560,0
|
|
20250120,144900,522199740,3560,3560,3560,3560,1031
|
|
20250120,144800,518529380,3560,3565,3565,3530,57017
|
|
20250120,144700,316647480,3575,3565,3575,3560,351
|
|
20250120,144600,315397690,3565,3560,3565,3560,200
|
|
20250120,144500,314685685,3565,3565,3565,3565,299
|
|
20250120,144400,313619750,3575,3575,3575,3575,0
|
|
20250120,144300,313619750,3575,3575,3575,3575,0
|
|
20250120,144200,313619750,3575,3575,3575,3575,0
|
|
20250120,144100,313619750,3575,3575,3575,3575,27
|
|
20250120,144000,313523225,3575,3575,3575,3575,18
|
|
20250120,143900,313458875,3575,3575,3575,3575,0
|
|
20250120,143800,313458875,3575,3575,3575,3575,0
|
|
20250120,143700,313458875,3575,3575,3575,3575,0
|
|
20250120,143600,313458875,3575,3575,3575,3575,413
|
|
20250120,143500,311982400,3575,3575,3575,3575,370
|
|
20250120,143400,310659650,3575,3575,3575,3575,0
|
|
20250120,143300,310659650,3575,3575,3575,3575,0
|
|
20250120,143200,310659650,3575,3575,3575,3575,0
|
|
20250120,143100,310659650,3575,3575,3575,3575,0
|
|
20250120,143000,310659650,3575,3575,3575,3575,0
|
|
20250120,142900,310659650,3575,3575,3575,3575,1
|
|
20250120,142800,310656075,3570,3570,3570,3570,0
|
|
20250120,142700,310656075,3570,3570,3570,3570,48
|
|
20250120,142600,310484715,3570,3570,3570,3570,2
|
|
20250120,142500,310477575,3560,3560,3560,3560,261
|
|
20250120,142400,309548415,3575,3575,3575,3575,2
|
|
20250120,142300,309541265,3570,3570,3570,3570,0
|
|
20250120,142200,309541265,3570,3570,3570,3570,3
|
|
20250120,142100,309530555,3575,3560,3575,3560,100
|
|
20250120,142000,309174540,3560,3560,3560,3560,0
|
|
20250120,141900,309174540,3560,3565,3565,3560,1633
|
|
20250120,141800,303357380,3570,3570,3570,3570,11
|
|
20250120,141700,303318110,3570,3570,3570,3570,0
|
|
20250120,141600,303318110,3570,3570,3570,3570,1995
|
|
20250120,141500,296195960,3575,3575,3575,3575,0
|
|
20250120,141400,296195960,3575,3575,3575,3575,5
|
|
20250120,141300,296178085,3580,3580,3580,3580,0
|
|
20250120,141200,296178085,3580,3580,3580,3580,0
|
|
20250120,141100,296178085,3580,3580,3580,3580,1
|
|
20250120,141000,296174505,3575,3575,3575,3575,0
|
|
20250120,140900,296174505,3575,3575,3575,3575,1000
|
|
20250120,140800,292599505,3570,3570,3570,3570,262
|
|
20250120,140700,291664165,3580,3580,3580,3580,0
|
|
20250120,140600,291664165,3580,3580,3580,3580,0
|
|
20250120,140500,291664165,3580,3580,3580,3580,0
|
|
20250120,140400,291664165,3580,3580,3580,3580,0
|
|
20250120,140300,291664165,3580,3570,3580,3570,114
|
|
20250120,140200,291257175,3570,3570,3570,3570,0
|
|
20250120,140100,291257175,3570,3570,3570,3570,0
|
|
20250120,140000,291257175,3570,3575,3575,3570,527
|
|
20250120,135900,289373165,3580,3580,3580,3580,0
|
|
20250120,135800,289373165,3580,3580,3580,3580,130
|
|
20250120,135700,288907765,3580,3580,3580,3580,0
|
|
20250120,135600,288907765,3580,3580,3580,3580,0
|
|
20250120,135500,288907765,3580,3580,3580,3580,0
|
|
20250120,135400,288907765,3580,3580,3580,3580,100
|
|
20250120,135300,288549765,3580,3575,3580,3575,1331
|
|
20250120,135200,283785505,3575,3580,3580,3575,858
|
|
20250120,135100,280718145,3580,3570,3580,3570,41
|
|
20250120,135000,280571765,3580,3580,3580,3580,250
|
|
20250120,134900,279676765,3570,3570,3570,3570,0
|
|
20250120,134800,279676765,3570,3570,3570,3570,25
|
|
20250120,134700,279587515,3580,3580,3580,3580,10
|
|
20250120,134600,279551715,3580,3580,3580,3580,0
|
|
20250120,134500,279551715,3580,3580,3580,3580,0
|
|
20250120,134400,279551715,3580,3580,3580,3580,3
|
|
20250120,134300,279540975,3575,3575,3575,3575,0
|
|
20250120,134200,279540975,3575,3575,3575,3575,1000
|
|
20250120,134100,275965975,3575,3575,3575,3575,2000
|
|
20250120,134000,268815975,3575,3575,3575,3575,0
|
|
20250120,133900,268815975,3575,3575,3575,3575,0
|
|
20250120,133800,268815975,3575,3575,3575,3575,0
|
|
20250120,133700,268815975,3575,3575,3575,3575,0
|
|
20250120,133600,268815975,3575,3575,3575,3575,0
|
|
20250120,133500,268815975,3575,3575,3575,3575,1000
|
|
20250120,133400,265240975,3570,3570,3570,3570,0
|
|
20250120,133300,265240975,3570,3570,3570,3570,0
|
|
20250120,133200,265240975,3570,3570,3570,3570,25
|
|
20250120,133100,265151725,3570,3570,3570,3570,25
|
|
20250120,133000,265062475,3580,3580,3580,3580,0
|
|
20250120,132900,265062475,3580,3580,3580,3580,139
|
|
20250120,132800,264564855,3580,3580,3580,3580,0
|
|
20250120,132700,264564855,3580,3580,3580,3580,0
|
|
20250120,132600,264564855,3580,3575,3580,3570,90
|
|
20250120,132500,264243475,3570,3570,3570,3570,25
|
|
20250120,132400,264154225,3575,3575,3575,3575,0
|
|
20250120,132300,264154225,3575,3570,3575,3570,1057
|
|
20250120,132200,260375460,3575,3575,3575,3575,1
|
|
20250120,132100,260371885,3570,3570,3570,3570,22
|
|
20250120,132000,260293345,3575,3580,3580,3575,2
|
|
20250120,131900,260286190,3580,3580,3580,3580,2
|
|
20250120,131800,260279030,3575,3575,3575,3575,1027
|
|
20250120,131700,256607505,3575,3570,3575,3570,1003
|
|
20250120,131600,253026780,3575,3575,3575,3575,0
|
|
20250120,131500,253026780,3575,3575,3575,3575,0
|
|
20250120,131400,253026780,3575,3575,3575,3575,0
|
|
20250120,131300,253026780,3575,3575,3575,3575,0
|
|
20250120,131200,253026780,3575,3575,3575,3575,0
|
|
20250120,131100,253026780,3575,3575,3575,3575,0
|
|
20250120,131000,253026780,3575,3575,3575,3575,0
|
|
20250120,130900,253026780,3575,3575,3575,3575,0
|
|
20250120,130800,253026780,3575,3575,3575,3575,0
|
|
20250120,130700,253026780,3575,3575,3575,3575,0
|
|
20250120,130600,253026780,3575,3575,3575,3575,145
|
|
20250120,130500,252508405,3575,3575,3575,3575,3
|
|
20250120,130400,252497680,3560,3565,3565,3560,450
|
|
20250120,130300,250894770,3575,3575,3575,3575,0
|
|
20250120,130200,250894770,3575,3560,3575,3560,1686
|
|
20250120,130100,244873420,3560,3560,3560,3560,83
|
|
20250120,130000,244577940,3570,3570,3570,3570,0
|
|
20250120,125900,244577940,3570,3570,3570,3570,688
|
|
20250120,125800,242121780,3565,3565,3565,3565,0
|
|
20250120,125700,242121780,3565,3565,3565,3565,821
|
|
20250120,125600,239194915,3565,3565,3565,3565,30
|
|
20250120,125500,239087965,3570,3570,3570,3570,3
|
|
20250120,125400,239077255,3570,3570,3570,3570,0
|
|
20250120,125300,239077255,3570,3570,3570,3570,0
|
|
20250120,125200,239077255,3570,3570,3570,3570,0
|
|
20250120,125100,239077255,3570,3570,3570,3570,0
|
|
20250120,125000,239077255,3570,3570,3570,3570,1
|
|
20250120,124900,239073685,3570,3570,3570,3570,0
|
|
20250120,124800,239073685,3570,3570,3570,3570,34
|
|
20250120,124700,238952305,3575,3575,3575,3575,0
|
|
20250120,124600,238952305,3575,3575,3575,3575,0
|
|
20250120,124500,238952305,3575,3575,3575,3575,0
|
|
20250120,124400,238952305,3575,3575,3575,3575,477
|
|
20250120,124300,237247030,3575,3575,3575,3575,1
|
|
20250120,124200,237243455,3575,3570,3575,3570,4
|
|
20250120,124100,237229165,3575,3570,3575,3570,42
|
|
20250120,124000,237079070,3575,3575,3575,3575,1
|
|
20250120,123900,237075495,3565,3565,3565,3565,0
|
|
20250120,123800,237075495,3565,3565,3565,3565,53
|
|
20250120,123700,236886550,3565,3565,3565,3565,9
|
|
20250120,123600,236854465,3570,3570,3570,3570,1132
|
|
20250120,123500,232813225,3570,3570,3570,3570,0
|
|
20250120,123400,232813225,3570,3570,3570,3570,190
|
|
20250120,123300,232134925,3575,3575,3575,3575,0
|
|
20250120,123200,232134925,3575,3575,3575,3575,1
|
|
20250120,123100,232131350,3575,3575,3575,3575,0
|
|
20250120,123000,232131350,3575,3575,3575,3575,0
|
|
20250120,122900,232131350,3575,3575,3575,3575,0
|
|
20250120,122800,232131350,3575,3575,3575,3575,0
|
|
20250120,122700,232131350,3575,3575,3575,3575,3
|
|
20250120,122600,232120625,3575,3575,3575,3575,1
|
|
20250120,122500,232117050,3575,3575,3575,3575,0
|
|
20250120,122400,232117050,3575,3575,3575,3575,0
|
|
20250120,122300,232117050,3575,3575,3575,3575,2
|
|
20250120,122200,232109900,3575,3575,3575,3575,5
|
|
20250120,122100,232092025,3575,3575,3575,3575,0
|
|
20250120,122000,232092025,3575,3575,3575,3575,4
|
|
20250120,121900,232077725,3575,3575,3575,3575,2
|
|
20250120,121800,232070575,3575,3575,3575,3575,0
|
|
20250120,121700,232070575,3575,3575,3575,3575,10
|
|
20250120,121600,232034825,3575,3575,3575,3575,0
|
|
20250120,121500,232034825,3575,3575,3575,3575,8
|
|
20250120,121400,232006225,3575,3575,3575,3575,2
|
|
20250120,121300,231999075,3575,3575,3575,3575,663
|
|
20250120,121200,229628850,3575,3570,3575,3570,686
|
|
20250120,121100,227176410,3575,3575,3575,3575,28
|
|
20250120,121000,227076310,3575,3575,3575,3575,6
|
|
20250120,120900,227054860,3575,3570,3580,3570,402
|
|
20250120,120800,225619705,3575,3575,3575,3575,3
|
|
20250120,120700,225608980,3580,3580,3580,3580,0
|
|
20250120,120600,225608980,3580,3580,3580,3580,1
|
|
20250120,120500,225605400,3570,3575,3575,3570,1000
|
|
20250120,120400,222035260,3580,3580,3580,3580,1
|
|
20250120,120300,222031680,3570,3570,3570,3570,0
|
|
20250120,120200,222031680,3570,3570,3570,3570,0
|
|
20250120,120100,222031680,3570,3570,3570,3570,70
|
|
20250120,120000,221781780,3575,3575,3575,3575,1
|
|
20250120,115900,221778205,3580,3580,3580,3580,0
|
|
20250120,115800,221778205,3580,3580,3580,3580,0
|
|
20250120,115700,221778205,3580,3580,3580,3580,0
|
|
20250120,115600,221778205,3580,3580,3580,3580,2
|
|
20250120,115500,221771045,3580,3570,3580,3570,921
|
|
20250120,115400,218476405,3575,3575,3575,3575,100
|
|
20250120,115300,218118905,3575,3565,3575,3565,3941
|
|
20250120,115200,204044830,3565,3565,3565,3565,1000
|
|
20250120,115100,200479830,3575,3575,3575,3575,0
|
|
20250120,115000,200479830,3575,3575,3575,3575,0
|
|
20250120,114900,200479830,3575,3565,3575,3565,15
|
|
20250120,114800,200426325,3575,3575,3575,3575,0
|
|
20250120,114700,200426325,3575,3575,3575,3575,0
|
|
20250120,114600,200426325,3575,3575,3575,3575,1
|
|
20250120,114500,200422750,3570,3575,3575,3570,6
|
|
20250120,114400,200401325,3570,3570,3575,3570,123
|
|
20250120,114300,199962210,3570,3570,3570,3570,10
|
|
20250120,114200,199926510,3575,3575,3575,3575,0
|
|
20250120,114100,199926510,3575,3575,3575,3575,0
|
|
20250120,114000,199926510,3575,3575,3575,3575,0
|
|
20250120,113900,199926510,3575,3575,3575,3575,0
|
|
20250120,113800,199926510,3575,3575,3575,3575,0
|
|
20250120,113700,199926510,3575,3575,3575,3575,0
|
|
20250120,113600,199926510,3575,3575,3575,3575,0
|
|
20250120,113500,199926510,3575,3575,3575,3575,0
|
|
20250120,113400,199926510,3575,3575,3575,3575,281
|
|
20250120,113300,198921935,3570,3570,3570,3570,205
|
|
20250120,113200,198190085,3570,3570,3570,3570,0
|
|
20250120,113100,198190085,3570,3570,3570,3570,1
|
|
20250120,113000,198186515,3555,3565,3570,3555,795
|
|
20250120,112900,195348385,3555,3555,3555,3555,0
|
|
20250120,112800,195348385,3555,3555,3555,3555,0
|
|
20250120,112700,195348385,3555,3555,3555,3555,457
|
|
20250120,112600,193723750,3555,3565,3570,3555,902
|
|
20250120,112500,190510835,3570,3570,3570,3570,20
|
|
20250120,112400,190439435,3570,3570,3570,3570,0
|
|
20250120,112300,190439435,3570,3570,3570,3570,20
|
|
20250120,112200,190368035,3570,3570,3570,3570,103
|
|
20250120,112100,190000325,3570,3570,3570,3570,0
|
|
20250120,112000,190000325,3570,3570,3570,3570,0
|
|
20250120,111900,190000325,3570,3570,3570,3570,0
|
|
20250120,111800,190000325,3570,3570,3570,3570,0
|
|
20250120,111700,190000325,3570,3570,3570,3570,172
|
|
20250120,111600,189386285,3570,3575,3575,3570,26
|
|
20250120,111500,189293460,3570,3570,3570,3570,25
|
|
20250120,111400,189204210,3575,3575,3575,3575,0
|
|
20250120,111300,189204210,3575,3575,3575,3575,0
|
|
20250120,111200,189204210,3575,3575,3575,3575,0
|
|
20250120,111100,189204210,3575,3575,3575,3575,1
|
|
20250120,111000,189200635,3570,3570,3570,3570,1
|
|
20250120,110900,189197065,3560,3560,3560,3560,0
|
|
20250120,110800,189197065,3560,3560,3560,3560,0
|
|
20250120,110700,189197065,3560,3560,3560,3560,0
|
|
20250120,110600,189197065,3560,3560,3560,3560,0
|
|
20250120,110500,189197065,3560,3560,3560,3560,134
|
|
20250120,110400,188720025,3555,3575,3575,3555,1561
|
|
20250120,110300,183164955,3580,3580,3580,3580,0
|
|
20250120,110200,183164955,3580,3580,3580,3580,0
|
|
20250120,110100,183164955,3580,3580,3580,3580,30
|
|
20250120,110000,183057555,3580,3580,3580,3580,1
|
|
20250120,105900,183053975,3575,3575,3575,3575,424
|
|
20250120,105800,181538175,3575,3575,3575,3575,2
|
|
20250120,105700,181531025,3575,3575,3575,3575,292
|
|
20250120,105600,180487125,3570,3570,3570,3570,0
|
|
20250120,105500,180487125,3570,3570,3570,3570,0
|
|
20250120,105400,180487125,3570,3570,3570,3570,0
|
|
20250120,105300,180487125,3570,3570,3570,3570,394
|
|
20250120,105200,179080545,3570,3570,3570,3570,0
|
|
20250120,105100,179080545,3570,3570,3570,3570,0
|
|
20250120,105000,179080545,3570,3570,3570,3570,0
|
|
20250120,104900,179080545,3570,3570,3570,3570,0
|
|
20250120,104800,179080545,3570,3570,3570,3570,213
|
|
20250120,104700,178320135,3570,3570,3570,3570,0
|
|
20250120,104600,178320135,3570,3570,3570,3570,307
|
|
20250120,104500,177224145,3570,3570,3570,3570,108
|
|
20250120,104400,176838585,3575,3575,3575,3575,0
|
|
20250120,104300,176838585,3575,3575,3575,3575,0
|
|
20250120,104200,176838585,3575,3575,3575,3575,0
|
|
20250120,104100,176838585,3575,3575,3575,3575,0
|
|
20250120,104000,176838585,3575,3575,3575,3575,0
|
|
20250120,103900,176838585,3575,3575,3575,3575,0
|
|
20250120,103800,176838585,3575,3575,3575,3575,19
|
|
20250120,103700,176770660,3575,3575,3575,3575,81
|
|
20250120,103600,176481085,3575,3575,3575,3575,0
|
|
20250120,103500,176481085,3575,3575,3575,3575,0
|
|
20250120,103400,176481085,3575,3575,3575,3575,0
|
|
20250120,103300,176481085,3575,3575,3575,3575,18
|
|
20250120,103200,176416735,3575,3575,3575,3575,0
|
|
20250120,103100,176416735,3575,3575,3575,3575,0
|
|
20250120,103000,176416735,3575,3575,3575,3575,0
|
|
20250120,102900,176416735,3575,3570,3575,3570,301
|
|
20250120,102800,175342160,3570,3570,3570,3570,0
|
|
20250120,102700,175342160,3570,3570,3570,3570,0
|
|
20250120,102600,175342160,3570,3570,3570,3570,0
|
|
20250120,102500,175342160,3570,3570,3570,3570,1
|
|
20250120,102400,175338590,3550,3570,3575,3550,396
|
|
20250120,102300,173926215,3575,3575,3575,3575,0
|
|
20250120,102200,173926215,3575,3550,3575,3550,100
|
|
20250120,102100,173571190,3550,3550,3550,3550,0
|
|
20250120,102000,173571190,3550,3550,3550,3550,0
|
|
20250120,101900,173571190,3550,3550,3550,3550,0
|
|
20250120,101800,173571190,3550,3550,3550,3550,30
|
|
20250120,101700,173464690,3550,3550,3550,3550,100
|
|
20250120,101600,173109690,3545,3545,3545,3545,0
|
|
20250120,101500,173109690,3545,3545,3545,3545,0
|
|
20250120,101400,173109690,3545,3550,3550,3545,399
|
|
20250120,101300,171693430,3550,3550,3550,3550,500
|
|
20250120,101200,169918430,3575,3575,3575,3575,2
|
|
20250120,101100,169911280,3550,3550,3550,3550,0
|
|
20250120,101000,169911280,3550,3550,3550,3550,2000
|
|
20250120,100900,162811280,3550,3565,3565,3550,300
|
|
20250120,100800,161744980,3565,3565,3565,3565,0
|
|
20250120,100700,161744980,3565,3565,3565,3565,0
|
|
20250120,100600,161744980,3565,3565,3565,3565,100
|
|
20250120,100500,161388480,3575,3575,3575,3575,0
|
|
20250120,100400,161388480,3575,3575,3575,3575,0
|
|
20250120,100300,161388480,3575,3575,3575,3575,0
|
|
20250120,100200,161388480,3575,3575,3575,3575,0
|
|
20250120,100100,161388480,3575,3570,3575,3570,20
|
|
20250120,100000,161317005,3565,3565,3565,3565,0
|
|
20250120,095900,161317005,3565,3555,3565,3555,1969
|
|
20250120,095800,154307085,3555,3555,3555,3555,0
|
|
20250120,095700,154307085,3555,3555,3555,3555,0
|
|
20250120,095600,154307085,3555,3545,3555,3545,31
|
|
20250120,095500,154197180,3545,3545,3545,3545,114
|
|
20250120,095400,153793050,3545,3545,3545,3545,95
|
|
20250120,095300,153456275,3545,3545,3545,3545,0
|
|
20250120,095200,153456275,3545,3545,3545,3545,10
|
|
20250120,095100,153420825,3550,3550,3550,3550,25
|
|
20250120,095000,153332075,3545,3545,3545,3545,0
|
|
20250120,094900,153332075,3545,3545,3545,3545,0
|
|
20250120,094800,153332075,3545,3545,3545,3545,40
|
|
20250120,094700,153190275,3540,3550,3550,3540,3937
|
|
20250120,094600,139235765,3550,3550,3550,3550,293
|
|
20250120,094500,138195615,3550,3555,3555,3550,257
|
|
20250120,094400,137282580,3560,3560,3560,3560,50
|
|
20250120,094300,137104580,3560,3555,3560,3555,502
|
|
20250120,094200,135318460,3555,3555,3555,3555,34
|
|
20250120,094100,135197590,3555,3560,3560,3555,50
|
|
20250120,094000,135019790,3565,3565,3565,3565,0
|
|
20250120,093900,135019790,3565,3565,3565,3565,0
|
|
20250120,093800,135019790,3565,3565,3565,3565,0
|
|
20250120,093700,135019790,3565,3565,3565,3565,0
|
|
20250120,093600,135019790,3565,3565,3565,3565,10
|
|
20250120,093500,134984140,3565,3565,3565,3565,0
|
|
20250120,093400,134984140,3565,3560,3565,3560,101
|
|
20250120,093300,134624575,3560,3560,3560,3560,0
|
|
20250120,093200,134624575,3560,3560,3560,3560,3
|
|
20250120,093100,134613895,3560,3560,3560,3550,181
|
|
20250120,093000,133969835,3560,3560,3560,3560,2
|
|
20250120,092900,133962715,3555,3555,3555,3555,5
|
|
20250120,092800,133944940,3550,3550,3550,3550,81
|
|
20250120,092700,133657390,3560,3560,3560,3560,2001
|
|
20250120,092600,126533830,3560,3560,3560,3560,300
|
|
20250120,092500,125465830,3555,3555,3555,3555,10
|
|
20250120,092400,125430280,3555,3555,3555,3555,210
|
|
20250120,092300,124683730,3550,3550,3550,3550,1
|
|
20250120,092200,124680180,3550,3550,3550,3550,290
|
|
20250120,092100,123650680,3560,3560,3560,3560,0
|
|
20250120,092000,123650680,3560,3560,3560,3560,0
|
|
20250120,091900,123650680,3560,3550,3560,3550,3275
|
|
20250120,091800,111994380,3550,3550,3550,3550,300
|
|
20250120,091700,110929380,3560,3545,3560,3545,879
|
|
20250120,091600,107810775,3545,3550,3550,3545,309
|
|
20250120,091500,106715355,3555,3560,3560,3555,24
|
|
20250120,091400,106630020,3565,3565,3565,3565,0
|
|
20250120,091300,106630020,3565,3555,3565,3555,9
|
|
20250120,091200,106598005,3570,3570,3570,3570,1
|
|
20250120,091100,106594435,3570,3540,3570,3540,205
|
|
20250120,091000,105867635,3540,3550,3570,3540,8085
|
|
20250120,090900,77180540,3550,3550,3550,3550,1800
|
|
20250120,090800,70790540,3570,3560,3570,3550,2802
|
|
20250120,090700,60838670,3560,3560,3560,3560,230
|
|
20250120,090600,60019870,3550,3570,3570,3550,111
|
|
20250120,090500,59625590,3575,3575,3575,3575,0
|
|
20250120,090400,59625590,3575,3575,3575,3575,1
|
|
20250120,090300,59622015,3545,3545,3545,3545,500
|
|
20250120,090200,57849515,3545,3545,3545,3540,1290
|
|
20250120,090100,53282770,3545,3580,3590,3535,14860
|
|
20250120,090000,229120,3580,3580,3580,3580,64
|