580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193700,402803750,3750,3750,3750,3750,702
|
|
20250102,193600,402803750,3750,3750,3750,3750,0
|
|
20250102,193500,402803750,3750,3750,3750,3750,0
|
|
20250102,193400,402803750,3750,3750,3750,3750,0
|
|
20250102,193300,402803750,3750,3750,3750,3750,0
|
|
20250102,193200,402803750,3750,3750,3750,3750,0
|
|
20250102,193100,402803750,3750,3750,3750,3750,0
|
|
20250102,193000,402803750,3750,3750,3750,3750,0
|
|
20250102,192900,402803750,3750,3750,3750,3750,0
|
|
20250102,192800,402803750,3750,3750,3750,3750,0
|
|
20250102,192700,402803750,3750,3750,3750,3750,0
|
|
20250102,192600,402803750,3750,3750,3750,3750,0
|
|
20250102,192500,402803750,3750,3750,3750,3750,0
|
|
20250102,192400,402803750,3750,3750,3750,3750,0
|
|
20250102,192300,402803750,3750,3750,3750,3750,0
|
|
20250102,192200,402803750,3750,3750,3750,3750,0
|
|
20250102,192100,402803750,3750,3750,3750,3750,0
|
|
20250102,192000,402803750,3750,3750,3750,3750,0
|
|
20250102,191900,402803750,3750,3750,3750,3750,0
|
|
20250102,191800,402803750,3750,3750,3750,3750,0
|
|
20250102,191700,402803750,3750,3750,3750,3750,0
|
|
20250102,191600,402803750,3750,3750,3750,3750,0
|
|
20250102,191500,402803750,3750,3750,3750,3750,0
|
|
20250102,191400,402803750,3750,3750,3750,3750,0
|
|
20250102,191300,402803750,3750,3750,3750,3750,0
|
|
20250102,191200,402803750,3750,3750,3750,3750,0
|
|
20250102,191100,402803750,3750,3750,3750,3750,0
|
|
20250102,191000,402803750,3750,3750,3750,3750,0
|
|
20250102,190900,402803750,3750,3750,3750,3750,0
|
|
20250102,190800,402803750,3750,3750,3750,3750,0
|
|
20250102,190700,402803750,3750,3750,3750,3750,702
|
|
20250102,190600,402803750,3750,3750,3750,3750,0
|
|
20250102,190500,402803750,3750,3750,3750,3750,0
|
|
20250102,190400,402803750,3750,3750,3750,3750,0
|
|
20250102,190300,402803750,3750,3750,3750,3750,0
|
|
20250102,190200,402803750,3750,3750,3750,3750,0
|
|
20250102,190100,402803750,3750,3750,3750,3750,0
|
|
20250102,190000,402803750,3750,3750,3750,3750,0
|
|
20250102,185900,402803750,3750,3750,3750,3750,0
|
|
20250102,185800,402803750,3750,3750,3750,3750,0
|
|
20250102,185700,402803750,3750,3750,3750,3750,0
|
|
20250102,185600,402803750,3750,3750,3750,3750,0
|
|
20250102,185500,402803750,3750,3750,3750,3750,0
|
|
20250102,185400,402803750,3750,3750,3750,3750,0
|
|
20250102,185300,402803750,3750,3750,3750,3750,0
|
|
20250102,185200,402803750,3750,3750,3750,3750,0
|
|
20250102,185100,402803750,3750,3750,3750,3750,0
|
|
20250102,185000,402803750,3750,3750,3750,3750,0
|
|
20250102,184900,402803750,3750,3750,3750,3750,0
|
|
20250102,184800,402803750,3750,3750,3750,3750,0
|
|
20250102,184700,402803750,3750,3750,3750,3750,0
|
|
20250102,184600,402803750,3750,3750,3750,3750,0
|
|
20250102,184500,402803750,3750,3750,3750,3750,0
|
|
20250102,184400,402803750,3750,3750,3750,3750,0
|
|
20250102,184300,402803750,3750,3750,3750,3750,0
|
|
20250102,184200,402803750,3750,3750,3750,3750,0
|
|
20250102,184100,402803750,3750,3750,3750,3750,0
|
|
20250102,184000,402803750,3750,3750,3750,3750,0
|
|
20250102,183900,402803750,3750,3750,3750,3750,0
|
|
20250102,183800,402803750,3750,3750,3750,3750,0
|
|
20250102,183700,402803750,3750,3750,3750,3750,702
|
|
20250102,183600,402803750,3750,3750,3750,3750,0
|
|
20250102,183500,402803750,3750,3750,3750,3750,0
|
|
20250102,183400,402803750,3750,3750,3750,3750,0
|
|
20250102,183300,402803750,3750,3750,3750,3750,0
|
|
20250102,183200,402803750,3750,3750,3750,3750,0
|
|
20250102,183100,402803750,3750,3750,3750,3750,0
|
|
20250102,183000,402803750,3750,3750,3750,3750,0
|
|
20250102,182900,402803750,3750,3750,3750,3750,0
|
|
20250102,182800,402803750,3750,3750,3750,3750,0
|
|
20250102,182700,402803750,3750,3750,3750,3750,0
|
|
20250102,182600,402803750,3750,3750,3750,3750,0
|
|
20250102,182500,402803750,3750,3750,3750,3750,0
|
|
20250102,182400,402803750,3750,3750,3750,3750,0
|
|
20250102,182300,402803750,3750,3750,3750,3750,0
|
|
20250102,182200,402803750,3750,3750,3750,3750,0
|
|
20250102,182100,402803750,3750,3750,3750,3750,0
|
|
20250102,182000,402803750,3750,3750,3750,3750,0
|
|
20250102,181900,402803750,3750,3750,3750,3750,0
|
|
20250102,181800,402803750,3750,3750,3750,3750,0
|
|
20250102,181700,402803750,3750,3750,3750,3750,0
|
|
20250102,181600,402803750,3750,3750,3750,3750,0
|
|
20250102,181500,402803750,3750,3750,3750,3750,0
|
|
20250102,181400,402803750,3750,3750,3750,3750,0
|
|
20250102,181300,402803750,3750,3750,3750,3750,0
|
|
20250102,181200,402803750,3750,3750,3750,3750,0
|
|
20250102,181100,402803750,3750,3750,3750,3750,0
|
|
20250102,181000,402803750,3750,3750,3750,3750,0
|
|
20250102,180900,402803750,3750,3750,3750,3750,0
|
|
20250102,180800,402803750,3750,3750,3750,3750,0
|
|
20250102,180700,402803750,3750,3750,3750,3750,702
|
|
20250102,180600,402803750,3750,3750,3750,3750,0
|
|
20250102,180500,402803750,3750,3750,3750,3750,0
|
|
20250102,180400,402803750,3750,3750,3750,3750,0
|
|
20250102,180300,402803750,3750,3750,3750,3750,0
|
|
20250102,180200,402803750,3750,3750,3750,3750,0
|
|
20250102,180100,402803750,3750,3750,3750,3750,0
|
|
20250102,180000,402803750,3750,3750,3750,3750,0
|
|
20250102,175900,402803750,3750,3750,3750,3750,0
|
|
20250102,175800,402803750,3750,3750,3750,3750,0
|
|
20250102,175700,402803750,3750,3750,3750,3750,0
|
|
20250102,175600,402803750,3750,3750,3750,3750,0
|
|
20250102,175500,402803750,3750,3750,3750,3750,0
|
|
20250102,175400,402803750,3750,3750,3750,3750,0
|
|
20250102,175300,402803750,3750,3750,3750,3750,0
|
|
20250102,175200,402803750,3750,3750,3750,3750,0
|
|
20250102,175100,402803750,3750,3750,3750,3750,0
|
|
20250102,175000,402803750,3750,3750,3750,3750,0
|
|
20250102,174900,402803750,3750,3750,3750,3750,0
|
|
20250102,174800,402803750,3750,3750,3750,3750,0
|
|
20250102,174700,402803750,3750,3750,3750,3750,0
|
|
20250102,174600,402803750,3750,3750,3750,3750,0
|
|
20250102,174500,402803750,3750,3750,3750,3750,0
|
|
20250102,174400,402803750,3750,3750,3750,3750,0
|
|
20250102,174300,402803750,3750,3750,3750,3750,0
|
|
20250102,174200,402803750,3750,3750,3750,3750,0
|
|
20250102,174100,402803750,3750,3750,3750,3750,0
|
|
20250102,174000,402803750,3750,3750,3750,3750,0
|
|
20250102,173900,402803750,3750,3750,3750,3750,0
|
|
20250102,173800,402803750,3750,3750,3750,3750,0
|
|
20250102,173700,402803750,3750,3750,3750,3750,702
|
|
20250102,173600,402803750,3750,3750,3750,3750,0
|
|
20250102,173500,402803750,3750,3750,3750,3750,0
|
|
20250102,173400,402803750,3750,3750,3750,3750,0
|
|
20250102,173300,402803750,3750,3750,3750,3750,0
|
|
20250102,173200,402803750,3750,3750,3750,3750,0
|
|
20250102,173100,402803750,3750,3750,3750,3750,0
|
|
20250102,173000,402803750,3750,3750,3750,3750,0
|
|
20250102,172900,402803750,3750,3750,3750,3750,0
|
|
20250102,172800,402803750,3750,3750,3750,3750,0
|
|
20250102,172700,402803750,3750,3750,3750,3750,0
|
|
20250102,172600,402803750,3750,3750,3750,3750,0
|
|
20250102,172500,402803750,3750,3750,3750,3750,0
|
|
20250102,172400,402803750,3750,3750,3750,3750,0
|
|
20250102,172300,402803750,3750,3750,3750,3750,0
|
|
20250102,172200,402803750,3750,3750,3750,3750,0
|
|
20250102,172100,402803750,3750,3750,3750,3750,0
|
|
20250102,172000,402803750,3750,3750,3750,3750,0
|
|
20250102,171900,402803750,3750,3750,3750,3750,0
|
|
20250102,171800,402803750,3750,3750,3750,3750,0
|
|
20250102,171700,402803750,3750,3750,3750,3750,0
|
|
20250102,171600,402803750,3750,3750,3750,3750,0
|
|
20250102,171500,402803750,3750,3750,3750,3750,0
|
|
20250102,171400,402803750,3750,3750,3750,3750,0
|
|
20250102,171300,402803750,3750,3750,3750,3750,0
|
|
20250102,171200,402803750,3750,3750,3750,3750,0
|
|
20250102,171100,402803750,3750,3750,3750,3750,0
|
|
20250102,171000,402803750,3750,3750,3750,3750,0
|
|
20250102,170900,402803750,3750,3750,3750,3750,0
|
|
20250102,170800,402803750,3750,3750,3750,3750,0
|
|
20250102,170700,402803750,3750,3750,3750,3750,702
|
|
20250102,170600,402803750,3750,3750,3750,3750,0
|
|
20250102,170500,402803750,3750,3750,3750,3750,0
|
|
20250102,170400,402803750,3750,3750,3750,3750,0
|
|
20250102,170300,402803750,3750,3750,3750,3750,0
|
|
20250102,170200,402803750,3750,3750,3750,3750,0
|
|
20250102,170100,402803750,3750,3750,3750,3750,0
|
|
20250102,170000,402803750,3750,3750,3750,3750,0
|
|
20250102,165900,402803750,3750,3750,3750,3750,0
|
|
20250102,165800,402803750,3750,3750,3750,3750,0
|
|
20250102,165700,402803750,3750,3750,3750,3750,0
|
|
20250102,165600,402803750,3750,3750,3750,3750,0
|
|
20250102,165500,402803750,3750,3750,3750,3750,0
|
|
20250102,165400,402803750,3750,3750,3750,3750,0
|
|
20250102,165300,402803750,3750,3750,3750,3750,0
|
|
20250102,165200,402803750,3750,3750,3750,3750,0
|
|
20250102,165100,402803750,3750,3750,3750,3750,0
|
|
20250102,165000,402803750,3750,3750,3750,3750,0
|
|
20250102,164900,402803750,3750,3750,3750,3750,0
|
|
20250102,164800,402803750,3750,3750,3750,3750,0
|
|
20250102,164700,402803750,3750,3750,3750,3750,0
|
|
20250102,164600,402803750,3750,3750,3750,3750,0
|
|
20250102,164500,402803750,3750,3750,3750,3750,0
|
|
20250102,164400,402803750,3750,3750,3750,3750,0
|
|
20250102,164300,402803750,3750,3750,3750,3750,0
|
|
20250102,164200,402803750,3750,3750,3750,3750,0
|
|
20250102,164100,402803750,3750,3750,3750,3750,0
|
|
20250102,164000,402803750,3750,3750,3750,3750,0
|
|
20250102,163900,402803750,3750,3750,3750,3750,0
|
|
20250102,163800,402803750,3750,3750,3750,3750,0
|
|
20250102,163700,402803750,3750,3750,3750,3750,702
|
|
20250102,163600,402803750,3750,3750,3750,3750,0
|
|
20250102,163500,402803750,3750,3750,3750,3750,0
|
|
20250102,163400,402803750,3750,3750,3750,3750,0
|
|
20250102,163300,402803750,3750,3750,3750,3750,0
|
|
20250102,163200,402803750,3750,3750,3750,3750,0
|
|
20250102,163100,402803750,3750,3750,3750,3750,0
|
|
20250102,163000,402803750,3750,3750,3750,3750,0
|
|
20250102,162900,402803750,3750,3750,3750,3750,0
|
|
20250102,162800,402803750,3750,3750,3750,3750,0
|
|
20250102,162700,402803750,3750,3750,3750,3750,0
|
|
20250102,162600,402803750,3750,3750,3750,3750,0
|
|
20250102,162500,402803750,3750,3750,3750,3750,0
|
|
20250102,162400,402803750,3750,3750,3750,3750,0
|
|
20250102,162300,402803750,3750,3750,3750,3750,0
|
|
20250102,162200,402803750,3750,3750,3750,3750,0
|
|
20250102,162100,402803750,3750,3750,3750,3750,0
|
|
20250102,162000,402803750,3750,3750,3750,3750,0
|
|
20250102,161900,402803750,3750,3750,3750,3750,0
|
|
20250102,161800,402803750,3750,3750,3750,3750,0
|
|
20250102,161700,402803750,3750,3750,3750,3750,0
|
|
20250102,161600,402803750,3750,3750,3750,3750,0
|
|
20250102,161500,402803750,3750,3750,3750,3750,0
|
|
20250102,161400,402803750,3750,3750,3750,3750,0
|
|
20250102,161300,402803750,3750,3750,3750,3750,0
|
|
20250102,161200,402803750,3750,3750,3750,3750,0
|
|
20250102,161100,402803750,3750,3750,3750,3750,0
|
|
20250102,161000,402803750,3750,3750,3750,3750,0
|
|
20250102,160900,402803750,3750,3750,3750,3750,0
|
|
20250102,160800,402803750,3750,3750,3750,3750,0
|
|
20250102,160700,402803750,3750,3750,3750,3750,702
|
|
20250102,160600,402803750,3750,3750,3750,3750,0
|
|
20250102,160500,402803750,3750,3750,3750,3750,0
|
|
20250102,160400,402803750,3750,3750,3750,3750,0
|
|
20250102,160300,402803750,3750,3750,3750,3750,0
|
|
20250102,160200,402803750,3750,3750,3750,3750,0
|
|
20250102,160100,402803750,3750,3750,3750,3750,0
|
|
20250102,160000,402803750,3750,3750,3750,3750,0
|
|
20250102,155900,402803750,3750,3750,3750,3750,0
|
|
20250102,155800,402803750,3750,3750,3750,3750,0
|
|
20250102,155700,402803750,3750,3750,3750,3750,0
|
|
20250102,155600,402803750,3750,3750,3750,3750,0
|
|
20250102,155500,402803750,3750,3750,3750,3750,0
|
|
20250102,155400,402803750,3750,3750,3750,3750,0
|
|
20250102,155300,402803750,3750,3750,3750,3750,0
|
|
20250102,155200,402803750,3750,3750,3750,3750,0
|
|
20250102,155100,402803750,3750,3750,3750,3750,0
|
|
20250102,155000,402803750,3750,3750,3750,3750,0
|
|
20250102,154900,402803750,3750,3750,3750,3750,0
|
|
20250102,154800,402803750,3750,3750,3750,3750,0
|
|
20250102,154700,402803750,3750,3750,3750,3750,0
|
|
20250102,154600,402803750,3750,3750,3750,3750,0
|
|
20250102,154500,402803750,3750,3750,3750,3750,0
|
|
20250102,154400,402803750,3750,3750,3750,3750,0
|
|
20250102,154300,402803750,3750,3750,3750,3750,0
|
|
20250102,154200,402803750,3750,3750,3750,3750,0
|
|
20250102,154100,402803750,3750,3750,3750,3750,0
|
|
20250102,154000,402803750,3750,3750,3750,3750,0
|
|
20250102,153900,402803750,3750,3750,3750,3750,0
|
|
20250102,153800,402803750,3750,3750,3750,3750,0
|
|
20250102,153700,402803750,3750,3750,3750,3750,702
|
|
20250102,153600,402803750,3750,3750,3750,3750,0
|
|
20250102,153500,402803750,3750,3750,3750,3750,0
|
|
20250102,153400,402803750,3750,3750,3750,3750,0
|
|
20250102,153300,402803750,3750,3750,3750,3750,0
|
|
20250102,153200,402803750,3750,3750,3750,3750,0
|
|
20250102,153100,402803750,3750,3750,3750,3750,0
|
|
20250102,153000,402803750,3750,3750,3750,3750,702
|
|
20250102,152900,400171250,3765,3765,3765,3765,0
|
|
20250102,152800,400171250,3765,3765,3765,3765,0
|
|
20250102,152700,400171250,3765,3765,3765,3765,0
|
|
20250102,152600,400171250,3765,3765,3765,3765,0
|
|
20250102,152500,400171250,3765,3765,3765,3765,0
|
|
20250102,152400,400171250,3765,3765,3765,3765,0
|
|
20250102,152300,400171250,3765,3765,3765,3765,0
|
|
20250102,152200,400171250,3765,3765,3765,3765,0
|
|
20250102,152100,400171250,3765,3765,3765,3765,0
|
|
20250102,152000,400171250,3765,3765,3765,3765,0
|
|
20250102,151900,400171250,3765,3765,3765,3765,61
|
|
20250102,151800,399941585,3765,3765,3765,3765,0
|
|
20250102,151700,399941585,3765,3760,3765,3760,51
|
|
20250102,151600,399749820,3760,3760,3760,3760,0
|
|
20250102,151500,399749820,3760,3740,3760,3735,1514
|
|
20250102,151400,394080340,3760,3760,3760,3760,0
|
|
20250102,151300,394080340,3760,3760,3760,3760,0
|
|
20250102,151200,394080340,3760,3760,3760,3760,0
|
|
20250102,151100,394080340,3760,3760,3760,3760,0
|
|
20250102,151000,394080340,3760,3760,3760,3760,0
|
|
20250102,150900,394080340,3760,3760,3760,3760,0
|
|
20250102,150800,394080340,3760,3760,3760,3760,0
|
|
20250102,150700,394080340,3760,3760,3760,3760,113
|
|
20250102,150600,393655460,3740,3740,3740,3740,0
|
|
20250102,150500,393655460,3740,3755,3755,3740,2089
|
|
20250102,150400,385841265,3750,3750,3750,3750,2
|
|
20250102,150300,385833765,3765,3765,3765,3765,0
|
|
20250102,150200,385833765,3765,3765,3765,3765,0
|
|
20250102,150100,385833765,3765,3765,3765,3765,1
|
|
20250102,150000,385830000,3740,3740,3755,3740,898
|
|
20250102,145900,382465990,3735,3735,3735,3735,0
|
|
20250102,145800,382465990,3735,3750,3750,3735,600
|
|
20250102,145700,380222625,3740,3740,3740,3740,90
|
|
20250102,145600,379886025,3770,3770,3770,3770,0
|
|
20250102,145500,379886025,3770,3770,3770,3770,0
|
|
20250102,145400,379886025,3770,3770,3770,3770,1
|
|
20250102,145300,379882255,3765,3760,3765,3760,2777
|
|
20250102,145200,369435965,3760,3760,3760,3760,0
|
|
20250102,145100,369435965,3760,3760,3760,3760,0
|
|
20250102,145000,369435965,3760,3760,3760,3760,0
|
|
20250102,144900,369435965,3760,3760,3760,3760,0
|
|
20250102,144800,369435965,3760,3760,3760,3760,0
|
|
20250102,144700,369435965,3760,3760,3760,3760,0
|
|
20250102,144600,369435965,3760,3760,3760,3760,0
|
|
20250102,144500,369435965,3760,3760,3760,3760,0
|
|
20250102,144400,369435965,3760,3760,3760,3760,0
|
|
20250102,144300,369435965,3760,3760,3760,3760,0
|
|
20250102,144200,369435965,3760,3760,3760,3760,0
|
|
20250102,144100,369435965,3760,3760,3760,3760,0
|
|
20250102,144000,369435965,3760,3760,3760,3760,1
|
|
20250102,143900,369432205,3730,3730,3730,3730,0
|
|
20250102,143800,369432205,3730,3730,3730,3730,0
|
|
20250102,143700,369432205,3730,3730,3730,3730,0
|
|
20250102,143600,369432205,3730,3730,3730,3730,0
|
|
20250102,143500,369432205,3730,3755,3755,3730,4000
|
|
20250102,143400,354450090,3760,3760,3760,3760,70
|
|
20250102,143300,354186890,3750,3750,3750,3750,0
|
|
20250102,143200,354186890,3750,3750,3750,3750,0
|
|
20250102,143100,354186890,3750,3750,3750,3750,40
|
|
20250102,143000,354036890,3760,3760,3760,3760,0
|
|
20250102,142900,354036890,3760,3760,3760,3760,0
|
|
20250102,142800,354036890,3760,3760,3760,3760,690
|
|
20250102,142700,351442490,3765,3765,3765,3765,0
|
|
20250102,142600,351442490,3765,3765,3765,3765,0
|
|
20250102,142500,351442490,3765,3765,3765,3765,0
|
|
20250102,142400,351442490,3765,3765,3765,3765,0
|
|
20250102,142300,351442490,3765,3765,3765,3765,0
|
|
20250102,142200,351442490,3765,3765,3765,3765,0
|
|
20250102,142100,351442490,3765,3765,3765,3765,0
|
|
20250102,142000,351442490,3765,3745,3765,3745,263
|
|
20250102,141900,350455535,3765,3765,3765,3765,0
|
|
20250102,141800,350455535,3765,3750,3765,3745,5001
|
|
20250102,141700,331709680,3765,3765,3765,3765,0
|
|
20250102,141600,331709680,3765,3765,3765,3765,0
|
|
20250102,141500,331709680,3765,3765,3765,3765,0
|
|
20250102,141400,331709680,3765,3765,3765,3765,7
|
|
20250102,141300,331683325,3765,3765,3765,3765,0
|
|
20250102,141200,331683325,3765,3765,3765,3765,0
|
|
20250102,141100,331683325,3765,3765,3765,3765,11
|
|
20250102,141000,331641910,3765,3765,3765,3765,0
|
|
20250102,140900,331641910,3765,3765,3765,3765,0
|
|
20250102,140800,331641910,3765,3765,3765,3765,0
|
|
20250102,140700,331641910,3765,3765,3765,3765,0
|
|
20250102,140600,331641910,3765,3765,3765,3765,0
|
|
20250102,140500,331641910,3765,3765,3765,3765,0
|
|
20250102,140400,331641910,3765,3765,3765,3765,0
|
|
20250102,140300,331641910,3765,3765,3765,3765,5
|
|
20250102,140200,331623085,3765,3765,3765,3765,0
|
|
20250102,140100,331623085,3765,3765,3765,3765,0
|
|
20250102,140000,331623085,3765,3765,3765,3765,21
|
|
20250102,135900,331544020,3770,3770,3770,3770,0
|
|
20250102,135800,331544020,3770,3770,3770,3770,0
|
|
20250102,135700,331544020,3770,3770,3770,3770,415
|
|
20250102,135600,329979470,3770,3770,3770,3770,0
|
|
20250102,135500,329979470,3770,3770,3770,3770,0
|
|
20250102,135400,329979470,3770,3770,3770,3770,0
|
|
20250102,135300,329979470,3770,3770,3770,3770,0
|
|
20250102,135200,329979470,3770,3770,3770,3770,0
|
|
20250102,135100,329979470,3770,3770,3770,3770,0
|
|
20250102,135000,329979470,3770,3770,3770,3770,0
|
|
20250102,134900,329979470,3770,3770,3770,3770,0
|
|
20250102,134800,329979470,3770,3770,3770,3770,2
|
|
20250102,134700,329971930,3770,3770,3770,3770,0
|
|
20250102,134600,329971930,3770,3770,3770,3770,798
|
|
20250102,134500,326963470,3750,3765,3770,3750,143
|
|
20250102,134400,326425250,3750,3750,3750,3750,0
|
|
20250102,134300,326425250,3750,3750,3750,3750,0
|
|
20250102,134200,326425250,3750,3750,3750,3750,0
|
|
20250102,134100,326425250,3750,3750,3750,3750,0
|
|
20250102,134000,326425250,3750,3750,3750,3750,5
|
|
20250102,133900,326406500,3770,3770,3770,3770,0
|
|
20250102,133800,326406500,3770,3770,3770,3770,0
|
|
20250102,133700,326406500,3770,3770,3770,3770,0
|
|
20250102,133600,326406500,3770,3770,3770,3770,1
|
|
20250102,133500,326402730,3770,3770,3770,3770,0
|
|
20250102,133400,326402730,3770,3770,3770,3770,0
|
|
20250102,133300,326402730,3770,3770,3770,3770,0
|
|
20250102,133200,326402730,3770,3770,3770,3770,0
|
|
20250102,133100,326402730,3770,3770,3770,3770,1
|
|
20250102,133000,326398960,3750,3750,3750,3750,40
|
|
20250102,132900,326248960,3770,3770,3770,3770,0
|
|
20250102,132800,326248960,3770,3770,3770,3770,0
|
|
20250102,132700,326248960,3770,3770,3770,3770,0
|
|
20250102,132600,326248960,3770,3770,3770,3770,0
|
|
20250102,132500,326248960,3770,3770,3770,3770,3
|
|
20250102,132400,326237650,3780,3780,3780,3780,0
|
|
20250102,132300,326237650,3780,3780,3780,3780,0
|
|
20250102,132200,326237650,3780,3760,3780,3760,2000
|
|
20250102,132100,318698515,3760,3760,3760,3760,0
|
|
20250102,132000,318698515,3760,3760,3760,3760,0
|
|
20250102,131900,318698515,3760,3760,3760,3760,8
|
|
20250102,131800,318668435,3760,3760,3760,3760,0
|
|
20250102,131700,318668435,3760,3760,3760,3760,0
|
|
20250102,131600,318668435,3760,3735,3760,3735,8
|
|
20250102,131500,318638455,3760,3760,3760,3760,20
|
|
20250102,131400,318563255,3760,3740,3760,3740,128
|
|
20250102,131300,318084515,3760,3740,3760,3740,1021
|
|
20250102,131200,314265555,3765,3765,3765,3765,0
|
|
20250102,131100,314265555,3765,3765,3765,3765,0
|
|
20250102,131000,314265555,3765,3765,3765,3765,0
|
|
20250102,130900,314265555,3765,3765,3765,3765,0
|
|
20250102,130800,314265555,3765,3765,3765,3765,28
|
|
20250102,130700,314160135,3770,3770,3770,3770,0
|
|
20250102,130600,314160135,3770,3770,3770,3770,1
|
|
20250102,130500,314156365,3770,3755,3770,3755,2000
|
|
20250102,130400,306630280,3730,3735,3735,3730,3423
|
|
20250102,130300,293860545,3735,3760,3760,3735,222
|
|
20250102,130200,293031325,3760,3760,3760,3760,0
|
|
20250102,130100,293031325,3760,3760,3760,3760,0
|
|
20250102,130000,293031325,3760,3760,3760,3760,1
|
|
20250102,125900,293027565,3760,3760,3760,3760,0
|
|
20250102,125800,293027565,3760,3760,3760,3760,0
|
|
20250102,125700,293027565,3760,3760,3760,3760,0
|
|
20250102,125600,293027565,3760,3760,3760,3760,0
|
|
20250102,125500,293027565,3760,3740,3760,3740,130
|
|
20250102,125400,292541345,3740,3740,3740,3740,0
|
|
20250102,125300,292541345,3740,3740,3740,3740,0
|
|
20250102,125200,292541345,3740,3740,3740,3740,0
|
|
20250102,125100,292541345,3740,3740,3740,3740,0
|
|
20250102,125000,292541345,3740,3740,3740,3740,0
|
|
20250102,124900,292541345,3740,3740,3740,3740,0
|
|
20250102,124800,292541345,3740,3740,3740,3740,0
|
|
20250102,124700,292541345,3740,3740,3740,3740,0
|
|
20250102,124600,292541345,3740,3740,3740,3740,0
|
|
20250102,124500,292541345,3740,3740,3740,3740,2
|
|
20250102,124400,292533865,3740,3740,3740,3740,0
|
|
20250102,124300,292533865,3740,3740,3740,3740,173
|
|
20250102,124200,291886845,3740,3740,3740,3740,927
|
|
20250102,124100,288419865,3740,3740,3740,3740,0
|
|
20250102,124000,288419865,3740,3740,3740,3740,38
|
|
20250102,123900,288277745,3770,3770,3770,3770,0
|
|
20250102,123800,288277745,3770,3770,3770,3770,0
|
|
20250102,123700,288277745,3770,3770,3770,3770,0
|
|
20250102,123600,288277745,3770,3770,3770,3770,0
|
|
20250102,123500,288277745,3770,3770,3770,3770,0
|
|
20250102,123400,288277745,3770,3755,3770,3755,213
|
|
20250102,123300,287477000,3755,3755,3755,3755,0
|
|
20250102,123200,287477000,3755,3755,3755,3755,0
|
|
20250102,123100,287477000,3755,3755,3755,3755,0
|
|
20250102,123000,287477000,3755,3755,3755,3755,0
|
|
20250102,122900,287477000,3755,3755,3755,3755,0
|
|
20250102,122800,287477000,3755,3755,3755,3755,0
|
|
20250102,122700,287477000,3755,3755,3755,3755,0
|
|
20250102,122600,287477000,3755,3755,3755,3755,0
|
|
20250102,122500,287477000,3755,3755,3755,3755,0
|
|
20250102,122400,287477000,3755,3755,3755,3755,0
|
|
20250102,122300,287477000,3755,3755,3755,3755,0
|
|
20250102,122200,287477000,3755,3755,3755,3755,0
|
|
20250102,122100,287477000,3755,3755,3755,3755,0
|
|
20250102,122000,287477000,3755,3755,3755,3755,0
|
|
20250102,121900,287477000,3755,3755,3755,3755,0
|
|
20250102,121800,287477000,3755,3755,3755,3755,0
|
|
20250102,121700,287477000,3755,3755,3755,3755,213
|
|
20250102,121600,286677185,3745,3745,3745,3745,0
|
|
20250102,121500,286677185,3745,3745,3745,3745,10
|
|
20250102,121400,286639735,3750,3750,3750,3750,0
|
|
20250102,121300,286639735,3750,3750,3750,3750,0
|
|
20250102,121200,286639735,3750,3750,3750,3750,0
|
|
20250102,121100,286639735,3750,3750,3750,3750,0
|
|
20250102,121000,286639735,3750,3750,3750,3750,0
|
|
20250102,120900,286639735,3750,3750,3750,3750,0
|
|
20250102,120800,286639735,3750,3750,3750,3750,0
|
|
20250102,120700,286639735,3750,3750,3750,3750,0
|
|
20250102,120600,286639735,3750,3750,3750,3750,0
|
|
20250102,120500,286639735,3750,3765,3765,3750,2404
|
|
20250102,120400,277624650,3765,3765,3765,3765,0
|
|
20250102,120300,277624650,3765,3765,3765,3765,19
|
|
20250102,120200,277553115,3765,3765,3765,3765,0
|
|
20250102,120100,277553115,3765,3765,3765,3765,0
|
|
20250102,120000,277553115,3765,3765,3765,3765,100
|
|
20250102,115900,277176615,3765,3765,3765,3765,0
|
|
20250102,115800,277176615,3765,3765,3765,3765,0
|
|
20250102,115700,277176615,3765,3765,3765,3765,0
|
|
20250102,115600,277176615,3765,3765,3765,3765,0
|
|
20250102,115500,277176615,3765,3765,3765,3765,0
|
|
20250102,115400,277176615,3765,3765,3765,3765,0
|
|
20250102,115300,277176615,3765,3765,3765,3765,0
|
|
20250102,115200,277176615,3765,3765,3765,3765,0
|
|
20250102,115100,277176615,3765,3770,3770,3765,32
|
|
20250102,115000,277056125,3770,3770,3770,3770,0
|
|
20250102,114900,277056125,3770,3770,3770,3770,30
|
|
20250102,114800,276943025,3760,3760,3760,3760,0
|
|
20250102,114700,276943025,3760,3760,3760,3760,83
|
|
20250102,114600,276630945,3755,3755,3755,3755,309
|
|
20250102,114500,275470650,3750,3750,3750,3750,150
|
|
20250102,114400,274908150,3750,3750,3750,3750,0
|
|
20250102,114300,274908150,3750,3750,3750,3750,0
|
|
20250102,114200,274908150,3750,3750,3750,3750,0
|
|
20250102,114100,274908150,3750,3750,3750,3750,0
|
|
20250102,114000,274908150,3750,3750,3750,3750,0
|
|
20250102,113900,274908150,3750,3750,3750,3750,151
|
|
20250102,113800,274341900,3735,3735,3735,3735,0
|
|
20250102,113700,274341900,3735,3735,3735,3735,0
|
|
20250102,113600,274341900,3735,3735,3735,3735,600
|
|
20250102,113500,272100900,3730,3730,3730,3730,500
|
|
20250102,113400,270235900,3745,3745,3745,3745,173
|
|
20250102,113300,269588015,3750,3750,3750,3750,0
|
|
20250102,113200,269588015,3750,3750,3750,3750,0
|
|
20250102,113100,269588015,3750,3750,3750,3750,0
|
|
20250102,113000,269588015,3750,3750,3750,3750,0
|
|
20250102,112900,269588015,3750,3750,3750,3750,0
|
|
20250102,112800,269588015,3750,3750,3750,3750,0
|
|
20250102,112700,269588015,3750,3750,3755,3750,280
|
|
20250102,112600,268537995,3730,3730,3730,3730,0
|
|
20250102,112500,268537995,3730,3730,3730,3730,0
|
|
20250102,112400,268537995,3730,3730,3730,3730,0
|
|
20250102,112300,268537995,3730,3730,3730,3730,929
|
|
20250102,112200,265072825,3755,3755,3755,3755,1
|
|
20250102,112100,265069070,3735,3735,3735,3735,100
|
|
20250102,112000,264695570,3730,3730,3730,3730,0
|
|
20250102,111900,264695570,3730,3735,3735,3730,754
|
|
20250102,111800,261882700,3735,3735,3735,3735,0
|
|
20250102,111700,261882700,3735,3735,3735,3735,10
|
|
20250102,111600,261845350,3730,3730,3730,3730,20
|
|
20250102,111500,261770750,3735,3735,3735,3735,150
|
|
20250102,111400,261210500,3740,3740,3740,3740,64
|
|
20250102,111300,260971140,3760,3750,3760,3740,10719
|
|
20250102,111200,220880810,3760,3760,3760,3760,5
|
|
20250102,111100,220862010,3760,3760,3760,3760,0
|
|
20250102,111000,220862010,3760,3760,3760,3760,1
|
|
20250102,110900,220858250,3760,3760,3760,3760,1
|
|
20250102,110800,220854490,3760,3760,3760,3760,0
|
|
20250102,110700,220854490,3760,3760,3760,3760,8
|
|
20250102,110600,220824410,3760,3745,3760,3745,380
|
|
20250102,110500,219399640,3745,3745,3745,3745,0
|
|
20250102,110400,219399640,3745,3745,3745,3745,0
|
|
20250102,110300,219399640,3745,3745,3745,3745,0
|
|
20250102,110200,219399640,3745,3745,3745,3745,0
|
|
20250102,110100,219399640,3745,3745,3745,3745,495
|
|
20250102,110000,217545865,3750,3765,3765,3750,194
|
|
20250102,105900,216817930,3770,3770,3770,3770,0
|
|
20250102,105800,216817930,3770,3770,3770,3770,1
|
|
20250102,105700,216814160,3780,3780,3780,3780,0
|
|
20250102,105600,216814160,3780,3780,3780,3780,6
|
|
20250102,105500,216791480,3750,3780,3780,3745,10631
|
|
20250102,105400,176975350,3780,3780,3780,3780,0
|
|
20250102,105300,176975350,3780,3780,3780,3780,2
|
|
20250102,105200,176967790,3755,3755,3755,3755,528
|
|
20250102,105100,174985150,3740,3740,3740,3740,0
|
|
20250102,105000,174985150,3740,3740,3740,3740,0
|
|
20250102,104900,174985150,3740,3740,3740,3740,0
|
|
20250102,104800,174985150,3740,3740,3740,3740,0
|
|
20250102,104700,174985150,3740,3740,3740,3740,0
|
|
20250102,104600,174985150,3740,3740,3740,3740,20
|
|
20250102,104500,174910350,3740,3740,3740,3740,0
|
|
20250102,104400,174910350,3740,3740,3740,3740,0
|
|
20250102,104300,174910350,3740,3740,3740,3740,0
|
|
20250102,104200,174910350,3740,3740,3740,3740,0
|
|
20250102,104100,174910350,3740,3740,3740,3740,0
|
|
20250102,104000,174910350,3740,3740,3740,3740,0
|
|
20250102,103900,174910350,3740,3740,3740,3740,0
|
|
20250102,103800,174910350,3740,3740,3740,3740,153
|
|
20250102,103700,174338130,3755,3755,3755,3755,0
|
|
20250102,103600,174338130,3755,3755,3755,3755,216
|
|
20250102,103500,173527050,3755,3750,3755,3750,505
|
|
20250102,103400,171630780,3755,3755,3755,3755,510
|
|
20250102,103300,169715730,3760,3760,3760,3760,10
|
|
20250102,103200,169678130,3785,3785,3785,3785,0
|
|
20250102,103100,169678130,3785,3785,3785,3785,1
|
|
20250102,103000,169674345,3790,3790,3790,3790,106
|
|
20250102,102900,169272605,3795,3795,3795,3795,1
|
|
20250102,102800,169268810,3765,3805,3805,3765,378
|
|
20250102,102700,167843520,3780,3780,3780,3780,0
|
|
20250102,102600,167843520,3780,3780,3780,3780,0
|
|
20250102,102500,167843520,3780,3780,3780,3780,200
|
|
20250102,102400,167087520,3780,3790,3790,3780,670
|
|
20250102,102300,164549920,3805,3805,3805,3805,100
|
|
20250102,102200,164169420,3810,3810,3810,3810,1
|
|
20250102,102100,164165610,3800,3800,3800,3800,0
|
|
20250102,102000,164165610,3800,3800,3815,3790,1329
|
|
20250102,101900,159125395,3800,3800,3815,3800,3369
|
|
20250102,101800,146323180,3800,3820,3820,3800,604
|
|
20250102,101700,144017800,3820,3820,3820,3820,2943
|
|
20250102,101600,132775540,3825,3815,3840,3815,6549
|
|
20250102,101500,107714275,3815,3805,3820,3800,989
|
|
20250102,101400,103939670,3795,3780,3800,3780,5656
|
|
20250102,101300,82497185,3775,3770,3775,3770,684
|
|
20250102,101200,79917660,3770,3770,3770,3770,0
|
|
20250102,101100,79917660,3770,3765,3770,3765,520
|
|
20250102,101000,77957310,3770,3760,3780,3740,187
|
|
20250102,100900,77254465,3780,3780,3780,3780,133
|
|
20250102,100800,76751725,3780,3735,3785,3735,5370
|
|
20250102,100700,56562220,3735,3735,3735,3735,0
|
|
20250102,100600,56562220,3735,3735,3735,3735,0
|
|
20250102,100500,56562220,3735,3715,3740,3715,334
|
|
20250102,100400,55320325,3710,3735,3740,3710,2777
|
|
20250102,100300,44947505,3735,3735,3735,3735,4
|
|
20250102,100200,44932565,3750,3715,3750,3710,697
|
|
20250102,100100,42344050,3710,3710,3755,3710,5462
|
|
20250102,100000,21996080,3705,3675,3710,3675,5972
|