610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190700,831620750,3330,3330,3330,3330,14007
|
|
20250107,190600,831620750,3330,3330,3330,3330,0
|
|
20250107,190500,831620750,3330,3330,3330,3330,0
|
|
20250107,190400,831620750,3330,3330,3330,3330,0
|
|
20250107,190300,831620750,3330,3330,3330,3330,0
|
|
20250107,190200,831620750,3330,3330,3330,3330,0
|
|
20250107,190100,831620750,3330,3330,3330,3330,0
|
|
20250107,190000,831620750,3330,3330,3330,3330,0
|
|
20250107,185900,831620750,3330,3330,3330,3330,0
|
|
20250107,185800,831620750,3330,3330,3330,3330,0
|
|
20250107,185700,831620750,3330,3330,3330,3330,0
|
|
20250107,185600,831620750,3330,3330,3330,3330,0
|
|
20250107,185500,831620750,3330,3330,3330,3330,0
|
|
20250107,185400,831620750,3330,3330,3330,3330,0
|
|
20250107,185300,831620750,3330,3330,3330,3330,0
|
|
20250107,185200,831620750,3330,3330,3330,3330,0
|
|
20250107,185100,831620750,3330,3330,3330,3330,0
|
|
20250107,185000,831620750,3330,3330,3330,3330,0
|
|
20250107,184900,831620750,3330,3330,3330,3330,0
|
|
20250107,184800,831620750,3330,3330,3330,3330,0
|
|
20250107,184700,831620750,3330,3330,3330,3330,0
|
|
20250107,184600,831620750,3330,3330,3330,3330,0
|
|
20250107,184500,831620750,3330,3330,3330,3330,0
|
|
20250107,184400,831620750,3330,3330,3330,3330,0
|
|
20250107,184300,831620750,3330,3330,3330,3330,0
|
|
20250107,184200,831620750,3330,3330,3330,3330,0
|
|
20250107,184100,831620750,3330,3330,3330,3330,0
|
|
20250107,184000,831620750,3330,3330,3330,3330,0
|
|
20250107,183900,831620750,3330,3330,3330,3330,0
|
|
20250107,183800,831620750,3330,3330,3330,3330,0
|
|
20250107,183700,831620750,3330,3330,3330,3330,14007
|
|
20250107,183600,831620750,3330,3330,3330,3330,0
|
|
20250107,183500,831620750,3330,3330,3330,3330,0
|
|
20250107,183400,831620750,3330,3330,3330,3330,0
|
|
20250107,183300,831620750,3330,3330,3330,3330,0
|
|
20250107,183200,831620750,3330,3330,3330,3330,0
|
|
20250107,183100,831620750,3330,3330,3330,3330,0
|
|
20250107,183000,831620750,3330,3330,3330,3330,0
|
|
20250107,182900,831620750,3330,3330,3330,3330,0
|
|
20250107,182800,831620750,3330,3330,3330,3330,0
|
|
20250107,182700,831620750,3330,3330,3330,3330,0
|
|
20250107,182600,831620750,3330,3330,3330,3330,0
|
|
20250107,182500,831620750,3330,3330,3330,3330,0
|
|
20250107,182400,831620750,3330,3330,3330,3330,0
|
|
20250107,182300,831620750,3330,3330,3330,3330,0
|
|
20250107,182200,831620750,3330,3330,3330,3330,0
|
|
20250107,182100,831620750,3330,3330,3330,3330,0
|
|
20250107,182000,831620750,3330,3330,3330,3330,0
|
|
20250107,181900,831620750,3330,3330,3330,3330,0
|
|
20250107,181800,831620750,3330,3330,3330,3330,0
|
|
20250107,181700,831620750,3330,3330,3330,3330,0
|
|
20250107,181600,831620750,3330,3330,3330,3330,0
|
|
20250107,181500,831620750,3330,3330,3330,3330,0
|
|
20250107,181400,831620750,3330,3330,3330,3330,0
|
|
20250107,181300,831620750,3330,3330,3330,3330,0
|
|
20250107,181200,831620750,3330,3330,3330,3330,0
|
|
20250107,181100,831620750,3330,3330,3330,3330,0
|
|
20250107,181000,831620750,3330,3330,3330,3330,0
|
|
20250107,180900,831620750,3330,3330,3330,3330,0
|
|
20250107,180800,831620750,3330,3330,3330,3330,0
|
|
20250107,180700,831620750,3330,3330,3330,3330,14007
|
|
20250107,180600,831620750,3330,3330,3330,3330,0
|
|
20250107,180500,831620750,3330,3330,3330,3330,0
|
|
20250107,180400,831620750,3330,3330,3330,3330,0
|
|
20250107,180300,831620750,3330,3330,3330,3330,0
|
|
20250107,180200,831620750,3330,3330,3330,3330,0
|
|
20250107,180100,831620750,3330,3330,3330,3330,0
|
|
20250107,180000,831620750,3330,3330,3330,3330,0
|
|
20250107,175900,831620750,3330,3330,3330,3330,0
|
|
20250107,175800,831620750,3330,3330,3330,3330,0
|
|
20250107,175700,831620750,3330,3330,3330,3330,0
|
|
20250107,175600,831620750,3330,3330,3330,3330,0
|
|
20250107,175500,831620750,3330,3330,3330,3330,0
|
|
20250107,175400,831620750,3330,3330,3330,3330,0
|
|
20250107,175300,831620750,3330,3330,3330,3330,0
|
|
20250107,175200,831620750,3330,3330,3330,3330,0
|
|
20250107,175100,831620750,3330,3330,3330,3330,0
|
|
20250107,175000,831620750,3330,3330,3330,3330,0
|
|
20250107,174900,831620750,3330,3330,3330,3330,0
|
|
20250107,174800,831620750,3330,3330,3330,3330,0
|
|
20250107,174700,831620750,3330,3330,3330,3330,0
|
|
20250107,174600,831620750,3330,3330,3330,3330,0
|
|
20250107,174500,831620750,3330,3330,3330,3330,0
|
|
20250107,174400,831620750,3330,3330,3330,3330,0
|
|
20250107,174300,831620750,3330,3330,3330,3330,0
|
|
20250107,174200,831620750,3330,3330,3330,3330,0
|
|
20250107,174100,831620750,3330,3330,3330,3330,0
|
|
20250107,174000,831620750,3330,3330,3330,3330,0
|
|
20250107,173900,831620750,3330,3330,3330,3330,0
|
|
20250107,173800,831620750,3330,3330,3330,3330,0
|
|
20250107,173700,831620750,3330,3330,3330,3330,14007
|
|
20250107,173600,831620750,3330,3330,3330,3330,0
|
|
20250107,173500,831620750,3330,3330,3330,3330,0
|
|
20250107,173400,831620750,3330,3330,3330,3330,0
|
|
20250107,173300,831620750,3330,3330,3330,3330,0
|
|
20250107,173200,831620750,3330,3330,3330,3330,0
|
|
20250107,173100,831620750,3330,3330,3330,3330,0
|
|
20250107,173000,831620750,3330,3330,3330,3330,0
|
|
20250107,172900,831620750,3330,3330,3330,3330,0
|
|
20250107,172800,831620750,3330,3330,3330,3330,0
|
|
20250107,172700,831620750,3330,3330,3330,3330,0
|
|
20250107,172600,831620750,3330,3330,3330,3330,0
|
|
20250107,172500,831620750,3330,3330,3330,3330,0
|
|
20250107,172400,831620750,3330,3330,3330,3330,0
|
|
20250107,172300,831620750,3330,3330,3330,3330,0
|
|
20250107,172200,831620750,3330,3330,3330,3330,0
|
|
20250107,172100,831620750,3330,3330,3330,3330,0
|
|
20250107,172000,831620750,3330,3330,3330,3330,0
|
|
20250107,171900,831620750,3330,3330,3330,3330,0
|
|
20250107,171800,831620750,3330,3330,3330,3330,0
|
|
20250107,171700,831620750,3330,3330,3330,3330,0
|
|
20250107,171600,831620750,3330,3330,3330,3330,0
|
|
20250107,171500,831620750,3330,3330,3330,3330,0
|
|
20250107,171400,831620750,3330,3330,3330,3330,0
|
|
20250107,171300,831620750,3330,3330,3330,3330,0
|
|
20250107,171200,831620750,3330,3330,3330,3330,0
|
|
20250107,171100,831620750,3330,3330,3330,3330,0
|
|
20250107,171000,831620750,3330,3330,3330,3330,0
|
|
20250107,170900,831620750,3330,3330,3330,3330,0
|
|
20250107,170800,831620750,3330,3330,3330,3330,0
|
|
20250107,170700,831620750,3330,3330,3330,3330,14007
|
|
20250107,170600,831620750,3330,3330,3330,3330,0
|
|
20250107,170500,831620750,3330,3330,3330,3330,0
|
|
20250107,170400,831620750,3330,3330,3330,3330,0
|
|
20250107,170300,831620750,3330,3330,3330,3330,0
|
|
20250107,170200,831620750,3330,3330,3330,3330,0
|
|
20250107,170100,831620750,3330,3330,3330,3330,0
|
|
20250107,170000,831620750,3330,3330,3330,3330,0
|
|
20250107,165900,831620750,3330,3330,3330,3330,0
|
|
20250107,165800,831620750,3330,3330,3330,3330,0
|
|
20250107,165700,831620750,3330,3330,3330,3330,0
|
|
20250107,165600,831620750,3330,3330,3330,3330,0
|
|
20250107,165500,831620750,3330,3330,3330,3330,0
|
|
20250107,165400,831620750,3330,3330,3330,3330,0
|
|
20250107,165300,831620750,3330,3330,3330,3330,0
|
|
20250107,165200,831620750,3330,3330,3330,3330,0
|
|
20250107,165100,831620750,3330,3330,3330,3330,0
|
|
20250107,165000,831620750,3330,3330,3330,3330,0
|
|
20250107,164900,831620750,3330,3330,3330,3330,0
|
|
20250107,164800,831620750,3330,3330,3330,3330,0
|
|
20250107,164700,831620750,3330,3330,3330,3330,0
|
|
20250107,164600,831620750,3330,3330,3330,3330,0
|
|
20250107,164500,831620750,3330,3330,3330,3330,0
|
|
20250107,164400,831620750,3330,3330,3330,3330,0
|
|
20250107,164300,831620750,3330,3330,3330,3330,0
|
|
20250107,164200,831620750,3330,3330,3330,3330,0
|
|
20250107,164100,831620750,3330,3330,3330,3330,0
|
|
20250107,164000,831620750,3330,3330,3330,3330,0
|
|
20250107,163900,831620750,3330,3330,3330,3330,0
|
|
20250107,163800,831620750,3330,3330,3330,3330,0
|
|
20250107,163700,831620750,3330,3330,3330,3330,14007
|
|
20250107,163600,831620750,3330,3330,3330,3330,0
|
|
20250107,163500,831620750,3330,3330,3330,3330,0
|
|
20250107,163400,831620750,3330,3330,3330,3330,0
|
|
20250107,163300,831620750,3330,3330,3330,3330,0
|
|
20250107,163200,831620750,3330,3330,3330,3330,0
|
|
20250107,163100,831620750,3330,3330,3330,3330,0
|
|
20250107,163000,831620750,3330,3330,3330,3330,0
|
|
20250107,162900,831620750,3330,3330,3330,3330,0
|
|
20250107,162800,831620750,3330,3330,3330,3330,0
|
|
20250107,162700,831620750,3330,3330,3330,3330,0
|
|
20250107,162600,831620750,3330,3330,3330,3330,0
|
|
20250107,162500,831620750,3330,3330,3330,3330,0
|
|
20250107,162400,831620750,3330,3330,3330,3330,0
|
|
20250107,162300,831620750,3330,3330,3330,3330,0
|
|
20250107,162200,831620750,3330,3330,3330,3330,0
|
|
20250107,162100,831620750,3330,3330,3330,3330,0
|
|
20250107,162000,831620750,3330,3330,3330,3330,0
|
|
20250107,161900,831620750,3330,3330,3330,3330,0
|
|
20250107,161800,831620750,3330,3330,3330,3330,0
|
|
20250107,161700,831620750,3330,3330,3330,3330,0
|
|
20250107,161600,831620750,3330,3330,3330,3330,0
|
|
20250107,161500,831620750,3330,3330,3330,3330,0
|
|
20250107,161400,831620750,3330,3330,3330,3330,0
|
|
20250107,161300,831620750,3330,3330,3330,3330,0
|
|
20250107,161200,831620750,3330,3330,3330,3330,0
|
|
20250107,161100,831620750,3330,3330,3330,3330,0
|
|
20250107,161000,831620750,3330,3330,3330,3330,0
|
|
20250107,160900,831620750,3330,3330,3330,3330,0
|
|
20250107,160800,831620750,3330,3330,3330,3330,0
|
|
20250107,160700,831620750,3330,3330,3330,3330,14007
|
|
20250107,160600,831620750,3330,3330,3330,3330,0
|
|
20250107,160500,831620750,3330,3330,3330,3330,0
|
|
20250107,160400,831620750,3330,3330,3330,3330,0
|
|
20250107,160300,831620750,3330,3330,3330,3330,0
|
|
20250107,160200,831620750,3330,3330,3330,3330,0
|
|
20250107,160100,831620750,3330,3330,3330,3330,0
|
|
20250107,160000,831620750,3330,3330,3330,3330,0
|
|
20250107,155900,831620750,3330,3330,3330,3330,0
|
|
20250107,155800,831620750,3330,3330,3330,3330,0
|
|
20250107,155700,831620750,3330,3330,3330,3330,0
|
|
20250107,155600,831620750,3330,3330,3330,3330,0
|
|
20250107,155500,831620750,3330,3330,3330,3330,0
|
|
20250107,155400,831620750,3330,3330,3330,3330,0
|
|
20250107,155300,831620750,3330,3330,3330,3330,0
|
|
20250107,155200,831620750,3330,3330,3330,3330,0
|
|
20250107,155100,831620750,3330,3330,3330,3330,0
|
|
20250107,155000,831620750,3330,3330,3330,3330,0
|
|
20250107,154900,831620750,3330,3330,3330,3330,0
|
|
20250107,154800,831620750,3330,3330,3330,3330,0
|
|
20250107,154700,831620750,3330,3330,3330,3330,0
|
|
20250107,154600,831620750,3330,3330,3330,3330,0
|
|
20250107,154500,831620750,3330,3330,3330,3330,0
|
|
20250107,154400,831620750,3330,3330,3330,3330,0
|
|
20250107,154300,831620750,3330,3330,3330,3330,0
|
|
20250107,154200,831620750,3330,3330,3330,3330,0
|
|
20250107,154100,831620750,3330,3330,3330,3330,0
|
|
20250107,154000,831620750,3330,3330,3330,3330,0
|
|
20250107,153900,831620750,3330,3330,3330,3330,0
|
|
20250107,153800,831620750,3330,3330,3330,3330,0
|
|
20250107,153700,831620750,3330,3330,3330,3330,14007
|
|
20250107,153600,831620750,3330,3330,3330,3330,0
|
|
20250107,153500,831620750,3330,3330,3330,3330,0
|
|
20250107,153400,831620750,3330,3330,3330,3330,0
|
|
20250107,153300,831620750,3330,3330,3330,3330,0
|
|
20250107,153200,831620750,3330,3330,3330,3330,0
|
|
20250107,153100,831620750,3330,3330,3330,3330,0
|
|
20250107,153000,831620750,3330,3330,3330,3330,14007
|
|
20250107,152900,784977440,3330,3330,3330,3330,0
|
|
20250107,152800,784977440,3330,3330,3330,3330,0
|
|
20250107,152700,784977440,3330,3330,3330,3330,0
|
|
20250107,152600,784977440,3330,3330,3330,3330,0
|
|
20250107,152500,784977440,3330,3330,3330,3330,0
|
|
20250107,152400,784977440,3330,3330,3330,3330,0
|
|
20250107,152300,784977440,3330,3330,3330,3330,0
|
|
20250107,152200,784977440,3330,3330,3330,3330,0
|
|
20250107,152100,784977440,3330,3330,3330,3330,0
|
|
20250107,152000,784977440,3330,3330,3330,3330,0
|
|
20250107,151900,784977440,3330,3335,3335,3330,26
|
|
20250107,151800,784890740,3330,3335,3335,3330,558
|
|
20250107,151700,783029975,3335,3335,3335,3335,1666
|
|
20250107,151600,777473865,3330,3330,3330,3330,1227
|
|
20250107,151500,773387955,3335,3335,3335,3335,15
|
|
20250107,151400,773337930,3330,3330,3330,3330,385
|
|
20250107,151300,772055880,3330,3330,3330,3330,100
|
|
20250107,151200,771722880,3330,3330,3330,3330,0
|
|
20250107,151100,771722880,3330,3330,3330,3330,0
|
|
20250107,151000,771722880,3330,3330,3330,3330,3
|
|
20250107,150900,771712890,3330,3330,3330,3330,40
|
|
20250107,150800,771579690,3330,3330,3330,3330,196
|
|
20250107,150700,770927010,3330,3330,3330,3330,32
|
|
20250107,150600,770820450,3330,3330,3330,3330,920
|
|
20250107,150500,767756850,3330,3335,3335,3330,1016
|
|
20250107,150400,764373555,3335,3330,3335,3330,356
|
|
20250107,150300,763187575,3330,3330,3330,3325,969
|
|
20250107,150200,759964500,3330,3330,3330,3330,0
|
|
20250107,150100,759964500,3330,3330,3330,3330,664
|
|
20250107,150000,757753380,3330,3330,3330,3330,452
|
|
20250107,145900,756248220,3330,3330,3330,3330,7622
|
|
20250107,145800,730866960,3335,3335,3335,3335,0
|
|
20250107,145700,730866960,3335,3335,3335,3335,0
|
|
20250107,145600,730866960,3335,3335,3335,3335,1
|
|
20250107,145500,730863625,3335,3335,3335,3335,300
|
|
20250107,145400,729863125,3335,3330,3335,3330,235
|
|
20250107,145300,729079425,3335,3335,3335,3335,0
|
|
20250107,145200,729079425,3335,3335,3335,3335,0
|
|
20250107,145100,729079425,3335,3335,3335,3335,0
|
|
20250107,145000,729079425,3335,3335,3335,3335,8
|
|
20250107,144900,729052745,3335,3330,3335,3330,301
|
|
20250107,144800,728050410,3340,3340,3340,3340,0
|
|
20250107,144700,728050410,3340,3340,3340,3340,0
|
|
20250107,144600,728050410,3340,3335,3340,3335,11
|
|
20250107,144500,728013675,3335,3335,3335,3335,259
|
|
20250107,144400,727149910,3335,3335,3335,3335,8
|
|
20250107,144300,727123230,3335,3335,3335,3335,41
|
|
20250107,144200,726986495,3335,3340,3340,3335,115
|
|
20250107,144100,726602920,3340,3340,3340,3340,0
|
|
20250107,144000,726602920,3340,3340,3340,3340,0
|
|
20250107,143900,726602920,3340,3340,3340,3340,0
|
|
20250107,143800,726602920,3340,3340,3340,3340,300
|
|
20250107,143700,725600920,3335,3335,3335,3335,1
|
|
20250107,143600,725597585,3340,3340,3340,3340,0
|
|
20250107,143500,725597585,3340,3340,3340,3340,50
|
|
20250107,143400,725430585,3340,3330,3340,3330,11
|
|
20250107,143300,725393945,3330,3330,3330,3330,0
|
|
20250107,143200,725393945,3330,3335,3335,3330,450
|
|
20250107,143100,723895430,3330,3335,3335,3330,6
|
|
20250107,143000,723875445,3335,3335,3335,3335,4397
|
|
20250107,142900,709211450,3340,3340,3340,3340,0
|
|
20250107,142800,709211450,3340,3340,3340,3340,1
|
|
20250107,142700,709208110,3335,3335,3335,3335,310
|
|
20250107,142600,708174260,3340,3340,3340,3340,30
|
|
20250107,142500,708074060,3340,3340,3340,3340,50
|
|
20250107,142400,707907060,3335,3335,3335,3335,603
|
|
20250107,142300,705896055,3335,3335,3335,3335,0
|
|
20250107,142200,705896055,3335,3335,3335,3335,27
|
|
20250107,142100,705806010,3340,3340,3340,3340,1252
|
|
20250107,142000,701624330,3340,3340,3340,3340,1505
|
|
20250107,141900,696597630,3340,3340,3340,3340,0
|
|
20250107,141800,696597630,3340,3340,3340,3340,0
|
|
20250107,141700,696597630,3340,3340,3340,3340,100
|
|
20250107,141600,696263630,3340,3340,3340,3340,1
|
|
20250107,141500,696260290,3340,3340,3340,3340,0
|
|
20250107,141400,696260290,3340,3340,3340,3340,0
|
|
20250107,141300,696260290,3340,3340,3340,3340,2
|
|
20250107,141200,696253610,3340,3340,3340,3340,11
|
|
20250107,141100,696216870,3340,3340,3340,3340,40
|
|
20250107,141000,696083270,3340,3340,3340,3340,14
|
|
20250107,140900,696036510,3340,3340,3340,3340,0
|
|
20250107,140800,696036510,3340,3340,3340,3340,500
|
|
20250107,140700,694366510,3335,3335,3335,3335,400
|
|
20250107,140600,693032510,3345,3345,3345,3345,0
|
|
20250107,140500,693032510,3345,3345,3345,3345,0
|
|
20250107,140400,693032510,3345,3345,3345,3345,0
|
|
20250107,140300,693032510,3345,3345,3345,3345,0
|
|
20250107,140200,693032510,3345,3345,3345,3345,0
|
|
20250107,140100,693032510,3345,3345,3345,3345,0
|
|
20250107,140000,693032510,3345,3345,3345,3345,0
|
|
20250107,135900,693032510,3345,3345,3345,3345,0
|
|
20250107,135800,693032510,3345,3345,3345,3345,0
|
|
20250107,135700,693032510,3345,3345,3345,3345,1
|
|
20250107,135600,693029165,3340,3340,3340,3340,1000
|
|
20250107,135500,689689165,3335,3335,3335,3335,0
|
|
20250107,135400,689689165,3335,3335,3335,3335,0
|
|
20250107,135300,689689165,3335,3335,3335,3335,400
|
|
20250107,135200,688355165,3340,3340,3340,3340,0
|
|
20250107,135100,688355165,3340,3345,3345,3335,33
|
|
20250107,135000,688244940,3340,3340,3340,3340,0
|
|
20250107,134900,688244940,3340,3340,3340,3340,620
|
|
20250107,134800,686174140,3340,3340,3340,3340,51
|
|
20250107,134700,686003800,3340,3340,3340,3340,0
|
|
20250107,134600,686003800,3340,3340,3340,3340,0
|
|
20250107,134500,686003800,3340,3340,3340,3340,132
|
|
20250107,134400,685562920,3340,3340,3340,3340,300
|
|
20250107,134300,684560920,3340,3340,3340,3340,0
|
|
20250107,134200,684560920,3340,3340,3340,3340,32
|
|
20250107,134100,684454040,3340,3340,3340,3340,1
|
|
20250107,134000,684450700,3340,3340,3340,3340,32
|
|
20250107,133900,684343820,3340,3340,3340,3340,0
|
|
20250107,133800,684343820,3340,3335,3340,3335,232
|
|
20250107,133700,683569970,3330,3330,3330,3330,339
|
|
20250107,133600,682441100,3330,3330,3330,3330,30
|
|
20250107,133500,682341200,3335,3335,3335,3335,32
|
|
20250107,133400,682234480,3335,3335,3335,3335,10
|
|
20250107,133300,682201130,3335,3335,3335,3335,1
|
|
20250107,133200,682197795,3335,3335,3335,3335,10
|
|
20250107,133100,682164445,3335,3335,3335,3335,144
|
|
20250107,133000,681684205,3340,3340,3340,3340,0
|
|
20250107,132900,681684205,3340,3340,3340,3340,21
|
|
20250107,132800,681614065,3340,3340,3340,3340,0
|
|
20250107,132700,681614065,3340,3340,3340,3340,0
|
|
20250107,132600,681614065,3340,3340,3340,3340,0
|
|
20250107,132500,681614065,3340,3340,3340,3340,1
|
|
20250107,132400,681610725,3340,3340,3340,3340,301
|
|
20250107,132300,680605385,3340,3335,3340,3335,23
|
|
20250107,132200,680528615,3335,3335,3335,3335,1
|
|
20250107,132100,680525280,3330,3330,3330,3330,456
|
|
20250107,132000,679006800,3330,3330,3330,3330,330
|
|
20250107,131900,677907900,3330,3330,3330,3330,1473
|
|
20250107,131800,673002810,3330,3330,3330,3330,2000
|
|
20250107,131700,666342810,3340,3330,3340,3330,1858
|
|
20250107,131600,660155660,3330,3335,3335,3330,5430
|
|
20250107,131500,642073705,3340,3340,3340,3340,0
|
|
20250107,131400,642073705,3340,3340,3340,3340,0
|
|
20250107,131300,642073705,3340,3340,3340,3340,13
|
|
20250107,131200,642030285,3340,3340,3340,3340,0
|
|
20250107,131100,642030285,3340,3340,3340,3340,0
|
|
20250107,131000,642030285,3340,3340,3340,3340,0
|
|
20250107,130900,642030285,3340,3340,3340,3340,0
|
|
20250107,130800,642030285,3340,3340,3340,3340,0
|
|
20250107,130700,642030285,3340,3340,3340,3340,0
|
|
20250107,130600,642030285,3340,3340,3340,3340,1
|
|
20250107,130500,642026945,3330,3330,3330,3330,18
|
|
20250107,130400,641967005,3340,3330,3340,3330,1801
|
|
20250107,130300,635969665,3330,3340,3345,3330,370
|
|
20250107,130200,634735815,3340,3340,3340,3340,5
|
|
20250107,130100,634719115,3340,3340,3340,3340,0
|
|
20250107,130000,634719115,3340,3340,3340,3340,8150
|
|
20250107,125900,607498115,3345,3345,3345,3345,0
|
|
20250107,125800,607498115,3345,3345,3345,3345,0
|
|
20250107,125700,607498115,3345,3340,3345,3340,661
|
|
20250107,125600,605290075,3350,3350,3350,3350,0
|
|
20250107,125500,605290075,3350,3350,3350,3350,20
|
|
20250107,125400,605223075,3340,3350,3350,3340,58
|
|
20250107,125300,605029065,3350,3350,3350,3340,157
|
|
20250107,125200,604503830,3350,3350,3350,3345,72
|
|
20250107,125100,604262640,3350,3345,3350,3345,81
|
|
20250107,125000,603991630,3340,3340,3340,3340,0
|
|
20250107,124900,603991630,3340,3340,3340,3340,1740
|
|
20250107,124800,598180030,3340,3340,3340,3340,0
|
|
20250107,124700,598180030,3340,3340,3340,3340,30
|
|
20250107,124600,598079830,3340,3330,3340,3330,142
|
|
20250107,124500,597605970,3340,3340,3340,3340,20
|
|
20250107,124400,597539170,3330,3330,3330,3330,200
|
|
20250107,124300,596873170,3340,3340,3340,3340,0
|
|
20250107,124200,596873170,3340,3340,3340,3340,0
|
|
20250107,124100,596873170,3340,3335,3340,3335,300
|
|
20250107,124000,595871305,3330,3330,3330,3330,10
|
|
20250107,123900,595838005,3330,3330,3330,3330,277
|
|
20250107,123800,594915595,3335,3335,3335,3335,0
|
|
20250107,123700,594915595,3335,3335,3335,3330,246
|
|
20250107,123600,594096005,3335,3335,3335,3335,2
|
|
20250107,123500,594089335,3335,3330,3335,3330,2727
|
|
20250107,123400,584998925,3330,3330,3330,3330,276
|
|
20250107,123300,584079845,3330,3330,3330,3330,0
|
|
20250107,123200,584079845,3330,3330,3330,3330,0
|
|
20250107,123100,584079845,3330,3330,3330,3330,0
|
|
20250107,123000,584079845,3330,3330,3330,3330,0
|
|
20250107,122900,584079845,3330,3330,3330,3330,300
|
|
20250107,122800,583080845,3330,3330,3330,3330,200
|
|
20250107,122700,582414845,3335,3335,3335,3335,64
|
|
20250107,122600,582201405,3335,3335,3335,3335,510
|
|
20250107,122500,580500555,3335,3335,3335,3335,0
|
|
20250107,122400,580500555,3335,3335,3335,3335,0
|
|
20250107,122300,580500555,3335,3335,3335,3335,0
|
|
20250107,122200,580500555,3335,3335,3335,3335,0
|
|
20250107,122100,580500555,3335,3335,3335,3335,0
|
|
20250107,122000,580500555,3335,3335,3335,3335,40
|
|
20250107,121900,580367155,3330,3330,3330,3330,33
|
|
20250107,121800,580257265,3330,3330,3330,3330,0
|
|
20250107,121700,580257265,3330,3335,3335,3330,303
|
|
20250107,121600,579246765,3330,3330,3335,3330,244
|
|
20250107,121500,578434235,3325,3330,3330,3325,9398
|
|
20250107,121400,547183930,3330,3330,3330,3330,8
|
|
20250107,121300,547157290,3325,3325,3325,3325,0
|
|
20250107,121200,547157290,3325,3335,3335,3325,6380
|
|
20250107,121100,525924065,3335,3335,3335,3335,19
|
|
20250107,121000,525860700,3335,3335,3335,3335,0
|
|
20250107,120900,525860700,3335,3335,3335,3335,40
|
|
20250107,120800,525727300,3335,3335,3335,3335,18
|
|
20250107,120700,525667270,3340,3340,3340,3340,299
|
|
20250107,120600,524668610,3340,3340,3340,3340,0
|
|
20250107,120500,524668610,3340,3340,3340,3340,0
|
|
20250107,120400,524668610,3340,3340,3340,3340,0
|
|
20250107,120300,524668610,3340,3340,3340,3340,0
|
|
20250107,120200,524668610,3340,3340,3340,3340,0
|
|
20250107,120100,524668610,3340,3340,3340,3340,0
|
|
20250107,120000,524668610,3340,3340,3340,3340,0
|
|
20250107,115900,524668610,3340,3340,3340,3340,0
|
|
20250107,115800,524668610,3340,3340,3340,3340,0
|
|
20250107,115700,524668610,3340,3340,3340,3340,0
|
|
20250107,115600,524668610,3340,3340,3340,3340,149
|
|
20250107,115500,524170950,3335,3335,3335,3330,67
|
|
20250107,115400,523947510,3335,3335,3335,3335,0
|
|
20250107,115300,523947510,3335,3335,3335,3335,180
|
|
20250107,115200,523347210,3335,3335,3335,3335,5
|
|
20250107,115100,523330535,3335,3335,3335,3335,100
|
|
20250107,115000,522997035,3335,3335,3335,3335,172
|
|
20250107,114900,522423415,3335,3335,3335,3335,844
|
|
20250107,114800,519608675,3335,3335,3335,3335,0
|
|
20250107,114700,519608675,3335,3335,3335,3335,48
|
|
20250107,114600,519448595,3335,3335,3335,3335,5
|
|
20250107,114500,519431920,3340,3340,3340,3340,0
|
|
20250107,114400,519431920,3340,3340,3340,3340,1
|
|
20250107,114300,519428580,3340,3340,3340,3340,0
|
|
20250107,114200,519428580,3340,3340,3340,3340,28
|
|
20250107,114100,519335060,3335,3335,3335,3335,47
|
|
20250107,114000,519178315,3335,3335,3335,3335,0
|
|
20250107,113900,519178315,3335,3340,3340,3335,591
|
|
20250107,113800,517207285,3340,3345,3345,3340,1409
|
|
20250107,113700,512498725,3345,3345,3345,3345,28
|
|
20250107,113600,512405065,3340,3340,3340,3340,0
|
|
20250107,113500,512405065,3340,3340,3340,3340,0
|
|
20250107,113400,512405065,3340,3340,3340,3340,0
|
|
20250107,113300,512405065,3340,3340,3340,3340,8
|
|
20250107,113200,512378345,3345,3345,3345,3345,5
|
|
20250107,113100,512361620,3345,3345,3345,3345,805
|
|
20250107,113000,509668895,3345,3345,3345,3345,1198
|
|
20250107,112900,505661585,3340,3340,3340,3340,251
|
|
20250107,112800,504823245,3335,3335,3335,3335,0
|
|
20250107,112700,504823245,3335,3335,3335,3335,0
|
|
20250107,112600,504823245,3335,3335,3340,3330,1058
|
|
20250107,112500,501292800,3335,3335,3335,3335,0
|
|
20250107,112400,501292800,3335,3335,3335,3335,10
|
|
20250107,112300,501259450,3335,3335,3335,3335,0
|
|
20250107,112200,501259450,3335,3335,3335,3335,0
|
|
20250107,112100,501259450,3335,3335,3335,3335,1
|
|
20250107,112000,501256115,3335,3335,3335,3335,3035
|
|
20250107,111900,491134390,3340,3340,3340,3340,8
|
|
20250107,111800,491107670,3340,3340,3340,3340,6
|
|
20250107,111700,491087630,3340,3340,3340,3340,0
|
|
20250107,111600,491087630,3340,3340,3340,3335,37
|
|
20250107,111500,490964075,3340,3340,3340,3340,0
|
|
20250107,111400,490964075,3340,3340,3340,3340,0
|
|
20250107,111300,490964075,3340,3340,3340,3340,0
|
|
20250107,111200,490964075,3340,3340,3340,3340,2
|
|
20250107,111100,490957395,3340,3345,3345,3340,108
|
|
20250107,111000,490596310,3345,3345,3345,3345,0
|
|
20250107,110900,490596310,3345,3345,3345,3345,0
|
|
20250107,110800,490596310,3345,3345,3345,3345,0
|
|
20250107,110700,490596310,3345,3345,3345,3345,0
|
|
20250107,110600,490596310,3345,3345,3345,3345,4
|
|
20250107,110500,490582930,3345,3345,3345,3345,0
|
|
20250107,110400,490582930,3345,3340,3345,3330,1859
|
|
20250107,110300,484383265,3340,3340,3340,3340,0
|
|
20250107,110200,484383265,3340,3340,3340,3340,3
|
|
20250107,110100,484373245,3335,3335,3335,3335,0
|
|
20250107,110000,484373245,3335,3335,3335,3335,1429
|
|
20250107,105900,479607530,3335,3340,3340,3335,32
|
|
20250107,105800,479500710,3345,3340,3345,3340,268
|
|
20250107,105700,478605365,3340,3340,3340,3340,0
|
|
20250107,105600,478605365,3340,3340,3340,3340,2
|
|
20250107,105500,478598685,3330,3330,3330,3330,0
|
|
20250107,105400,478598685,3330,3340,3340,3330,2455
|
|
20250107,105300,470422000,3340,3340,3340,3340,0
|
|
20250107,105200,470422000,3340,3340,3340,3340,38
|
|
20250107,105100,470295080,3340,3340,3340,3340,0
|
|
20250107,105000,470295080,3340,3340,3340,3340,20
|
|
20250107,104900,470228280,3335,3335,3335,3335,0
|
|
20250107,104800,470228280,3335,3340,3340,3335,200
|
|
20250107,104700,469561265,3340,3340,3340,3340,477
|
|
20250107,104600,467968085,3335,3335,3335,3335,0
|
|
20250107,104500,467968085,3335,3335,3335,3335,1
|
|
20250107,104400,467964750,3340,3340,3340,3340,50
|
|
20250107,104300,467797750,3340,3340,3340,3340,7
|
|
20250107,104200,467774370,3345,3335,3345,3335,210
|
|
20250107,104100,467073920,3335,3335,3335,3335,2797
|
|
20250107,104000,457745925,3345,3345,3345,3345,1
|
|
20250107,103900,457742580,3335,3335,3335,3335,0
|
|
20250107,103800,457742580,3335,3345,3345,3335,121
|
|
20250107,103700,457339015,3340,3340,3340,3340,2000
|
|
20250107,103600,450659015,3335,3340,3340,3335,1287
|
|
20250107,103500,446364360,3340,3340,3340,3340,0
|
|
20250107,103400,446364360,3340,3340,3340,3340,300
|
|
20250107,103300,445362360,3340,3340,3340,3340,2468
|
|
20250107,103200,437119240,3345,3350,3350,3345,532
|
|
20250107,103100,435337200,3345,3345,3345,3345,0
|
|
20250107,103000,435337200,3345,3345,3345,3345,11
|
|
20250107,102900,435300405,3345,3345,3345,3345,3
|
|
20250107,102800,435290370,3345,3345,3345,3345,8
|
|
20250107,102700,435263610,3345,3345,3345,3345,0
|
|
20250107,102600,435263610,3345,3345,3345,3345,100
|
|
20250107,102500,434929110,3340,3340,3340,3340,90
|
|
20250107,102400,434628510,3340,3340,3340,3340,0
|
|
20250107,102300,434628510,3340,3340,3340,3340,445
|
|
20250107,102200,433142210,3340,3345,3345,3340,1000
|
|
20250107,102100,429799710,3345,3350,3350,3345,228
|
|
20250107,102000,429035915,3355,3355,3355,3355,2
|
|
20250107,101900,429029205,3355,3355,3355,3355,0
|
|
20250107,101800,429029205,3355,3355,3355,3355,64
|
|
20250107,101700,428814485,3355,3355,3355,3355,0
|
|
20250107,101600,428814485,3355,3355,3355,3355,3
|
|
20250107,101500,428804420,3355,3360,3360,3355,7
|
|
20250107,101400,428780925,3360,3360,3360,3360,0
|
|
20250107,101300,428780925,3360,3360,3360,3360,802
|
|
20250107,101200,426086205,3360,3345,3360,3345,15409
|
|
20250107,101100,374465140,3345,3345,3345,3345,70
|
|
20250107,101000,374230990,3345,3335,3345,3335,460
|
|
20250107,100900,372695175,3340,3340,3340,3340,2
|
|
20250107,100800,372688495,3340,3340,3340,3340,56
|
|
20250107,100700,372501455,3340,3335,3340,3330,604
|
|
20250107,100600,370488590,3335,3335,3335,3335,3
|
|
20250107,100500,370478585,3330,3330,3330,3330,442
|
|
20250107,100400,369006725,3330,3340,3340,3330,2994
|
|
20250107,100300,359036035,3340,3340,3340,3340,2
|
|
20250107,100200,359029355,3335,3340,3340,3335,2869
|
|
20250107,100100,349460430,3340,3340,3340,3340,500
|
|
20250107,100000,347790430,3340,3340,3340,3340,3
|
|
20250107,095900,347780410,3335,3335,3335,3335,5
|
|
20250107,095800,347763735,3340,3340,3340,3340,202
|
|
20250107,095700,347089055,3340,3340,3340,3340,0
|
|
20250107,095600,347089055,3340,3340,3340,3340,52
|
|
20250107,095500,346915375,3345,3345,3345,3345,1
|
|
20250107,095400,346912030,3345,3345,3345,3345,0
|
|
20250107,095300,346912030,3345,3335,3345,3335,40
|
|
20250107,095200,346778590,3335,3340,3345,3335,877
|
|
20250107,095100,343852770,3345,3345,3345,3345,6
|
|
20250107,095000,343832700,3345,3345,3345,3345,1
|
|
20250107,094900,343829355,3345,3345,3345,3345,90
|
|
20250107,094800,343528305,3345,3345,3345,3345,30
|
|
20250107,094700,343427955,3345,3345,3345,3345,0
|
|
20250107,094600,343427955,3345,3345,3345,3345,0
|
|
20250107,094500,343427955,3345,3345,3345,3345,5
|
|
20250107,094400,343411230,3345,3345,3345,3345,8
|
|
20250107,094300,343384470,3345,3345,3345,3345,57
|
|
20250107,094200,343193805,3345,3345,3345,3345,7
|
|
20250107,094100,343170390,3345,3335,3345,3330,501
|
|
20250107,094000,341500120,3335,3340,3340,3335,100
|
|
20250107,093900,341166615,3345,3335,3345,3330,947
|
|
20250107,093800,338012525,3330,3335,3335,3330,126
|
|
20250107,093700,337592935,3330,3335,3340,3330,339
|
|
20250107,093600,336462460,3335,3340,3340,3335,310
|
|
20250107,093500,335428560,3340,3335,3340,3335,2
|
|
20250107,093400,335421885,3330,3335,3335,3330,586
|
|
20250107,093300,333470485,3335,3340,3340,3335,148
|
|
20250107,093200,332976385,3345,3345,3345,3345,1
|
|
20250107,093100,332973040,3340,3340,3340,3340,200
|
|
20250107,093000,332305040,3345,3345,3345,3345,0
|
|
20250107,092900,332305040,3345,3345,3345,3340,430
|
|
20250107,092800,330867190,3345,3345,3350,3340,52
|
|
20250107,092700,330693295,3350,3345,3350,3345,544
|
|
20250107,092600,328873610,3345,3345,3345,3345,10
|
|
20250107,092500,328840160,3340,3345,3345,3340,309
|
|
20250107,092400,327807095,3350,3335,3350,3320,14902
|
|
20250107,092300,278214295,3335,3335,3335,3325,5084
|
|
20250107,092200,261303695,3340,3340,3340,3340,51
|
|
20250107,092100,261133355,3345,3340,3345,3340,35
|
|
20250107,092000,261016305,3340,3340,3340,3335,489
|
|
20250107,091900,259383340,3335,3330,3335,3325,5399
|
|
20250107,091800,241409920,3330,3335,3340,3330,470
|
|
20250107,091700,239842010,3340,3335,3340,3335,246
|
|
20250107,091600,239021550,3340,3345,3345,3340,761
|
|
20250107,091500,236479805,3345,3345,3345,3340,310
|
|
20250107,091400,235443005,3345,3345,3350,3340,1749
|
|
20250107,091300,229597180,3350,3345,3350,3345,680
|
|
20250107,091200,227322430,3345,3345,3345,3340,120
|
|
20250107,091100,226921130,3340,3345,3345,3340,699
|
|
20250107,091000,224586170,3345,3340,3345,3340,98
|
|
20250107,090900,224258815,3340,3340,3345,3325,9661
|
|
20250107,090800,192118175,3340,3335,3340,3330,3023
|
|
20250107,090700,182031300,3340,3345,3345,3325,13127
|
|
20250107,090600,138304020,3345,3350,3350,3345,46
|
|
20250107,090500,138149925,3350,3335,3350,3335,1189
|
|
20250107,090400,134175800,3330,3340,3340,3330,3033
|
|
20250107,090300,124052520,3320,3340,3345,3320,10796
|
|
20250107,090200,88133915,3335,3335,3345,3335,4290
|
|
20250107,090100,73819165,3335,3330,3340,3330,475
|
|
20250107,090000,72233925,3330,3360,3360,3330,20090
|