579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183600,350582975,3760,3760,3760,3760,458
|
|
20250107,183500,350582975,3760,3760,3760,3760,0
|
|
20250107,183400,350582975,3760,3760,3760,3760,0
|
|
20250107,183300,350582975,3760,3760,3760,3760,0
|
|
20250107,183200,350582975,3760,3760,3760,3760,0
|
|
20250107,183100,350582975,3760,3760,3760,3760,0
|
|
20250107,183000,350582975,3760,3760,3760,3760,0
|
|
20250107,182900,350582975,3760,3760,3760,3760,0
|
|
20250107,182800,350582975,3760,3760,3760,3760,0
|
|
20250107,182700,350582975,3760,3760,3760,3760,0
|
|
20250107,182600,350582975,3760,3760,3760,3760,0
|
|
20250107,182500,350582975,3760,3760,3760,3760,0
|
|
20250107,182400,350582975,3760,3760,3760,3760,0
|
|
20250107,182300,350582975,3760,3760,3760,3760,0
|
|
20250107,182200,350582975,3760,3760,3760,3760,0
|
|
20250107,182100,350582975,3760,3760,3760,3760,0
|
|
20250107,182000,350582975,3760,3760,3760,3760,0
|
|
20250107,181900,350582975,3760,3760,3760,3760,0
|
|
20250107,181800,350582975,3760,3760,3760,3760,0
|
|
20250107,181700,350582975,3760,3760,3760,3760,0
|
|
20250107,181600,350582975,3760,3760,3760,3760,0
|
|
20250107,181500,350582975,3760,3760,3760,3760,0
|
|
20250107,181400,350582975,3760,3760,3760,3760,0
|
|
20250107,181300,350582975,3760,3760,3760,3760,0
|
|
20250107,181200,350582975,3760,3760,3760,3760,0
|
|
20250107,181100,350582975,3760,3760,3760,3760,0
|
|
20250107,181000,350582975,3760,3760,3760,3760,0
|
|
20250107,180900,350582975,3760,3760,3760,3760,0
|
|
20250107,180800,350582975,3760,3760,3760,3760,0
|
|
20250107,180700,350582975,3760,3760,3760,3760,0
|
|
20250107,180600,350582975,3760,3760,3760,3760,458
|
|
20250107,180500,350582975,3760,3760,3760,3760,0
|
|
20250107,180400,350582975,3760,3760,3760,3760,0
|
|
20250107,180300,350582975,3760,3760,3760,3760,0
|
|
20250107,180200,350582975,3760,3760,3760,3760,0
|
|
20250107,180100,350582975,3760,3760,3760,3760,0
|
|
20250107,180000,350582975,3760,3760,3760,3760,0
|
|
20250107,175900,350582975,3760,3760,3760,3760,0
|
|
20250107,175800,350582975,3760,3760,3760,3760,0
|
|
20250107,175700,350582975,3760,3760,3760,3760,0
|
|
20250107,175600,350582975,3760,3760,3760,3760,0
|
|
20250107,175500,350582975,3760,3760,3760,3760,0
|
|
20250107,175400,350582975,3760,3760,3760,3760,0
|
|
20250107,175300,350582975,3760,3760,3760,3760,0
|
|
20250107,175200,350582975,3760,3760,3760,3760,0
|
|
20250107,175100,350582975,3760,3760,3760,3760,0
|
|
20250107,175000,350582975,3760,3760,3760,3760,0
|
|
20250107,174900,350582975,3760,3760,3760,3760,0
|
|
20250107,174800,350582975,3760,3760,3760,3760,0
|
|
20250107,174700,350582975,3760,3760,3760,3760,0
|
|
20250107,174600,350582975,3760,3760,3760,3760,0
|
|
20250107,174500,350582975,3760,3760,3760,3760,0
|
|
20250107,174400,350582975,3760,3760,3760,3760,0
|
|
20250107,174300,350582975,3760,3760,3760,3760,0
|
|
20250107,174200,350582975,3760,3760,3760,3760,0
|
|
20250107,174100,350582975,3760,3760,3760,3760,0
|
|
20250107,174000,350582975,3760,3760,3760,3760,0
|
|
20250107,173900,350582975,3760,3760,3760,3760,0
|
|
20250107,173800,350582975,3760,3760,3760,3760,0
|
|
20250107,173700,350582975,3760,3760,3760,3760,0
|
|
20250107,173600,350582975,3760,3760,3760,3760,458
|
|
20250107,173500,350582975,3760,3760,3760,3760,0
|
|
20250107,173400,350582975,3760,3760,3760,3760,0
|
|
20250107,173300,350582975,3760,3760,3760,3760,0
|
|
20250107,173200,350582975,3760,3760,3760,3760,0
|
|
20250107,173100,350582975,3760,3760,3760,3760,0
|
|
20250107,173000,350582975,3760,3760,3760,3760,0
|
|
20250107,172900,350582975,3760,3760,3760,3760,0
|
|
20250107,172800,350582975,3760,3760,3760,3760,0
|
|
20250107,172700,350582975,3760,3760,3760,3760,0
|
|
20250107,172600,350582975,3760,3760,3760,3760,0
|
|
20250107,172500,350582975,3760,3760,3760,3760,0
|
|
20250107,172400,350582975,3760,3760,3760,3760,0
|
|
20250107,172300,350582975,3760,3760,3760,3760,0
|
|
20250107,172200,350582975,3760,3760,3760,3760,0
|
|
20250107,172100,350582975,3760,3760,3760,3760,0
|
|
20250107,172000,350582975,3760,3760,3760,3760,0
|
|
20250107,171900,350582975,3760,3760,3760,3760,0
|
|
20250107,171800,350582975,3760,3760,3760,3760,0
|
|
20250107,171700,350582975,3760,3760,3760,3760,0
|
|
20250107,171600,350582975,3760,3760,3760,3760,0
|
|
20250107,171500,350582975,3760,3760,3760,3760,0
|
|
20250107,171400,350582975,3760,3760,3760,3760,0
|
|
20250107,171300,350582975,3760,3760,3760,3760,0
|
|
20250107,171200,350582975,3760,3760,3760,3760,0
|
|
20250107,171100,350582975,3760,3760,3760,3760,0
|
|
20250107,171000,350582975,3760,3760,3760,3760,0
|
|
20250107,170900,350582975,3760,3760,3760,3760,0
|
|
20250107,170800,350582975,3760,3760,3760,3760,0
|
|
20250107,170700,350582975,3760,3760,3760,3760,0
|
|
20250107,170600,350582975,3760,3760,3760,3760,458
|
|
20250107,170500,350582975,3760,3760,3760,3760,0
|
|
20250107,170400,350582975,3760,3760,3760,3760,0
|
|
20250107,170300,350582975,3760,3760,3760,3760,0
|
|
20250107,170200,350582975,3760,3760,3760,3760,0
|
|
20250107,170100,350582975,3760,3760,3760,3760,0
|
|
20250107,170000,350582975,3760,3760,3760,3760,0
|
|
20250107,165900,350582975,3760,3760,3760,3760,0
|
|
20250107,165800,350582975,3760,3760,3760,3760,0
|
|
20250107,165700,350582975,3760,3760,3760,3760,0
|
|
20250107,165600,350582975,3760,3760,3760,3760,0
|
|
20250107,165500,350582975,3760,3760,3760,3760,0
|
|
20250107,165400,350582975,3760,3760,3760,3760,0
|
|
20250107,165300,350582975,3760,3760,3760,3760,0
|
|
20250107,165200,350582975,3760,3760,3760,3760,0
|
|
20250107,165100,350582975,3760,3760,3760,3760,0
|
|
20250107,165000,350582975,3760,3760,3760,3760,0
|
|
20250107,164900,350582975,3760,3760,3760,3760,0
|
|
20250107,164800,350582975,3760,3760,3760,3760,0
|
|
20250107,164700,350582975,3760,3760,3760,3760,0
|
|
20250107,164600,350582975,3760,3760,3760,3760,0
|
|
20250107,164500,350582975,3760,3760,3760,3760,0
|
|
20250107,164400,350582975,3760,3760,3760,3760,0
|
|
20250107,164300,350582975,3760,3760,3760,3760,0
|
|
20250107,164200,350582975,3760,3760,3760,3760,0
|
|
20250107,164100,350582975,3760,3760,3760,3760,0
|
|
20250107,164000,350582975,3760,3760,3760,3760,0
|
|
20250107,163900,350582975,3760,3760,3760,3760,0
|
|
20250107,163800,350582975,3760,3760,3760,3760,0
|
|
20250107,163700,350582975,3760,3760,3760,3760,0
|
|
20250107,163600,350582975,3760,3760,3760,3760,458
|
|
20250107,163500,350582975,3760,3760,3760,3760,0
|
|
20250107,163400,350582975,3760,3760,3760,3760,0
|
|
20250107,163300,350582975,3760,3760,3760,3760,0
|
|
20250107,163200,350582975,3760,3760,3760,3760,0
|
|
20250107,163100,350582975,3760,3760,3760,3760,0
|
|
20250107,163000,350582975,3760,3760,3760,3760,0
|
|
20250107,162900,350582975,3760,3760,3760,3760,0
|
|
20250107,162800,350582975,3760,3760,3760,3760,0
|
|
20250107,162700,350582975,3760,3760,3760,3760,0
|
|
20250107,162600,350582975,3760,3760,3760,3760,0
|
|
20250107,162500,350582975,3760,3760,3760,3760,0
|
|
20250107,162400,350582975,3760,3760,3760,3760,0
|
|
20250107,162300,350582975,3760,3760,3760,3760,0
|
|
20250107,162200,350582975,3760,3760,3760,3760,0
|
|
20250107,162100,350582975,3760,3760,3760,3760,0
|
|
20250107,162000,350582975,3760,3760,3760,3760,0
|
|
20250107,161900,350582975,3760,3760,3760,3760,0
|
|
20250107,161800,350582975,3760,3760,3760,3760,0
|
|
20250107,161700,350582975,3760,3760,3760,3760,0
|
|
20250107,161600,350582975,3760,3760,3760,3760,0
|
|
20250107,161500,350582975,3760,3760,3760,3760,0
|
|
20250107,161400,350582975,3760,3760,3760,3760,0
|
|
20250107,161300,350582975,3760,3760,3760,3760,0
|
|
20250107,161200,350582975,3760,3760,3760,3760,0
|
|
20250107,161100,350582975,3760,3760,3760,3760,0
|
|
20250107,161000,350582975,3760,3760,3760,3760,0
|
|
20250107,160900,350582975,3760,3760,3760,3760,0
|
|
20250107,160800,350582975,3760,3760,3760,3760,0
|
|
20250107,160700,350582975,3760,3760,3760,3760,0
|
|
20250107,160600,350582975,3760,3760,3760,3760,458
|
|
20250107,160500,350582975,3760,3760,3760,3760,0
|
|
20250107,160400,350582975,3760,3760,3760,3760,0
|
|
20250107,160300,350582975,3760,3760,3760,3760,0
|
|
20250107,160200,350582975,3760,3760,3760,3760,0
|
|
20250107,160100,350582975,3760,3760,3760,3760,0
|
|
20250107,160000,350582975,3760,3760,3760,3760,0
|
|
20250107,155900,350582975,3760,3760,3760,3760,0
|
|
20250107,155800,350582975,3760,3760,3760,3760,0
|
|
20250107,155700,350582975,3760,3760,3760,3760,0
|
|
20250107,155600,350582975,3760,3760,3760,3760,0
|
|
20250107,155500,350582975,3760,3760,3760,3760,0
|
|
20250107,155400,350582975,3760,3760,3760,3760,0
|
|
20250107,155300,350582975,3760,3760,3760,3760,0
|
|
20250107,155200,350582975,3760,3760,3760,3760,0
|
|
20250107,155100,350582975,3760,3760,3760,3760,0
|
|
20250107,155000,350582975,3760,3760,3760,3760,0
|
|
20250107,154900,350582975,3760,3760,3760,3760,0
|
|
20250107,154800,350582975,3760,3760,3760,3760,0
|
|
20250107,154700,350582975,3760,3760,3760,3760,0
|
|
20250107,154600,350582975,3760,3760,3760,3760,0
|
|
20250107,154500,350582975,3760,3760,3760,3760,0
|
|
20250107,154400,350582975,3760,3760,3760,3760,0
|
|
20250107,154300,350582975,3760,3760,3760,3760,0
|
|
20250107,154200,350582975,3760,3760,3760,3760,0
|
|
20250107,154100,350582975,3760,3760,3760,3760,0
|
|
20250107,154000,350582975,3760,3760,3760,3760,0
|
|
20250107,153900,350582975,3760,3760,3760,3760,0
|
|
20250107,153800,350582975,3760,3760,3760,3760,0
|
|
20250107,153700,350582975,3760,3760,3760,3760,0
|
|
20250107,153600,350582975,3760,3760,3760,3760,458
|
|
20250107,153500,350582975,3760,3760,3760,3760,0
|
|
20250107,153400,350582975,3760,3760,3760,3760,0
|
|
20250107,153300,350582975,3760,3760,3760,3760,0
|
|
20250107,153200,350582975,3760,3760,3760,3760,0
|
|
20250107,153100,350582975,3760,3760,3760,3760,0
|
|
20250107,153000,350582975,3760,3760,3760,3760,458
|
|
20250107,152900,348860895,3760,3760,3760,3760,0
|
|
20250107,152800,348860895,3760,3760,3760,3760,0
|
|
20250107,152700,348860895,3760,3760,3760,3760,0
|
|
20250107,152600,348860895,3760,3760,3760,3760,0
|
|
20250107,152500,348860895,3760,3760,3760,3760,0
|
|
20250107,152400,348860895,3760,3760,3760,3760,0
|
|
20250107,152300,348860895,3760,3760,3760,3760,0
|
|
20250107,152200,348860895,3760,3760,3760,3760,0
|
|
20250107,152100,348860895,3760,3760,3760,3760,0
|
|
20250107,152000,348860895,3760,3760,3760,3760,0
|
|
20250107,151900,348860895,3760,3760,3760,3760,0
|
|
20250107,151800,348860895,3760,3765,3765,3760,31
|
|
20250107,151700,348744330,3765,3765,3765,3765,1
|
|
20250107,151600,348740565,3765,3765,3765,3765,1
|
|
20250107,151500,348736800,3765,3765,3765,3765,1
|
|
20250107,151400,348733035,3765,3755,3765,3755,301
|
|
20250107,151300,347602770,3755,3765,3765,3755,31
|
|
20250107,151200,347486255,3760,3765,3765,3760,401
|
|
20250107,151100,345978490,3765,3765,3765,3765,1
|
|
20250107,151000,345974725,3765,3765,3765,3765,1
|
|
20250107,150900,345970960,3765,3765,3765,3765,1
|
|
20250107,150800,345967195,3765,3765,3765,3765,1
|
|
20250107,150700,345963430,3765,3760,3765,3760,105
|
|
20250107,150600,345568625,3765,3765,3765,3765,1
|
|
20250107,150500,345564860,3765,3760,3765,3760,101
|
|
20250107,150400,345185095,3765,3765,3765,3765,1
|
|
20250107,150300,345181330,3765,3765,3765,3765,1
|
|
20250107,150200,345177565,3765,3765,3765,3765,1
|
|
20250107,150100,345173800,3765,3765,3765,3765,1
|
|
20250107,150000,345170035,3765,3760,3765,3760,901
|
|
20250107,145900,341782270,3765,3765,3765,3765,1
|
|
20250107,145800,341778505,3765,3765,3765,3765,1
|
|
20250107,145700,341774740,3765,3760,3765,3760,101
|
|
20250107,145600,341394975,3765,3765,3765,3765,1
|
|
20250107,145500,341391210,3765,3765,3765,3765,4
|
|
20250107,145400,341376150,3765,3765,3765,3765,1
|
|
20250107,145300,341372385,3765,3765,3765,3765,27
|
|
20250107,145200,341270730,3765,3765,3765,3765,1
|
|
20250107,145100,341266965,3765,3765,3765,3765,1
|
|
20250107,145000,341263200,3765,3765,3765,3765,0
|
|
20250107,144900,341263200,3765,3765,3765,3765,1
|
|
20250107,144800,341259435,3765,3765,3765,3765,1
|
|
20250107,144700,341255670,3760,3755,3760,3755,198
|
|
20250107,144600,340512175,3755,3755,3755,3755,1
|
|
20250107,144500,340508420,3755,3755,3755,3755,1
|
|
20250107,144400,340504665,3755,3750,3755,3750,40
|
|
20250107,144300,340354660,3755,3755,3755,3755,1
|
|
20250107,144200,340350905,3755,3755,3755,3755,11
|
|
20250107,144100,340309600,3755,3755,3755,3755,1
|
|
20250107,144000,340305845,3755,3755,3755,3755,1
|
|
20250107,143900,340302090,3755,3745,3755,3745,301
|
|
20250107,143800,339174835,3745,3750,3755,3745,816
|
|
20250107,143700,336116450,3760,3760,3760,3760,1
|
|
20250107,143600,336112690,3760,3760,3760,3760,1
|
|
20250107,143500,336108930,3760,3760,3760,3760,12
|
|
20250107,143400,336063810,3760,3760,3760,3760,1
|
|
20250107,143300,336060050,3760,3760,3760,3760,1
|
|
20250107,143200,336056290,3760,3750,3760,3750,681
|
|
20250107,143100,333502530,3750,3750,3750,3750,1
|
|
20250107,143000,333498780,3750,3750,3750,3750,10
|
|
20250107,142900,333461280,3750,3750,3750,3750,1
|
|
20250107,142800,333457530,3750,3750,3750,3750,251
|
|
20250107,142700,332516280,3750,3750,3750,3750,1
|
|
20250107,142600,332512530,3750,3750,3750,3750,611
|
|
20250107,142500,330221280,3750,3750,3750,3750,6
|
|
20250107,142400,330198780,3750,3760,3760,3750,540
|
|
20250107,142300,328169185,3765,3765,3765,3765,1
|
|
20250107,142200,328165420,3765,3765,3765,3765,1
|
|
20250107,142100,328161655,3770,3770,3770,3770,0
|
|
20250107,142000,328161655,3770,3770,3770,3770,1
|
|
20250107,141900,328157885,3765,3775,3775,3765,766
|
|
20250107,141800,325273885,3775,3775,3775,3775,1
|
|
20250107,141700,325270110,3775,3775,3775,3775,1
|
|
20250107,141600,325266335,3775,3775,3775,3775,1
|
|
20250107,141500,325262560,3775,3775,3775,3775,1
|
|
20250107,141400,325258785,3775,3775,3775,3775,1
|
|
20250107,141300,325255010,3775,3775,3775,3775,1
|
|
20250107,141200,325251235,3775,3775,3775,3775,1
|
|
20250107,141100,325247460,3770,3775,3775,3770,250
|
|
20250107,141000,324304955,3770,3770,3770,3770,134
|
|
20250107,140900,323799775,3770,3765,3770,3765,158
|
|
20250107,140800,323204900,3765,3775,3775,3765,302
|
|
20250107,140700,322065030,3770,3790,3790,3770,155
|
|
20250107,140600,321478545,3790,3790,3790,3790,1
|
|
20250107,140500,321474755,3790,3790,3790,3790,1
|
|
20250107,140400,321470965,3790,3790,3790,3790,1
|
|
20250107,140300,321467175,3790,3790,3790,3790,1
|
|
20250107,140200,321463385,3790,3790,3790,3790,1
|
|
20250107,140100,321459595,3790,3790,3790,3790,1
|
|
20250107,140000,321455805,3790,3790,3790,3790,1
|
|
20250107,135900,321452015,3790,3790,3790,3790,1
|
|
20250107,135800,321448225,3790,3770,3790,3770,401
|
|
20250107,135700,319935205,3770,3755,3770,3755,970
|
|
20250107,135600,316292840,3755,3755,3755,3755,415
|
|
20250107,135500,314734515,3755,3755,3755,3755,384
|
|
20250107,135400,313292595,3755,3755,3755,3755,1
|
|
20250107,135300,313288840,3755,3755,3755,3755,382
|
|
20250107,135200,311854430,3755,3755,3755,3755,0
|
|
20250107,135100,311854430,3755,3750,3755,3750,558
|
|
20250107,135000,309761925,3750,3750,3750,3750,1
|
|
20250107,134900,309758175,3750,3750,3750,3750,269
|
|
20250107,134800,308749425,3755,3755,3755,3755,1
|
|
20250107,134700,308745670,3755,3755,3755,3755,1
|
|
20250107,134600,308741915,3755,3755,3755,3755,1
|
|
20250107,134500,308738160,3755,3755,3755,3755,1
|
|
20250107,134400,308734405,3755,3755,3755,3755,1
|
|
20250107,134300,308730650,3755,3755,3755,3755,701
|
|
20250107,134200,306098395,3755,3755,3755,3755,1
|
|
20250107,134100,306094640,3755,3750,3755,3750,883
|
|
20250107,134000,302780310,3755,3755,3755,3755,1
|
|
20250107,133900,302776555,3755,3755,3755,3755,2
|
|
20250107,133800,302769045,3755,3755,3755,3755,1
|
|
20250107,133700,302765290,3755,3755,3755,3755,1
|
|
20250107,133600,302761535,3755,3755,3755,3755,51
|
|
20250107,133500,302570030,3755,3750,3755,3750,268
|
|
20250107,133400,301565025,3750,3755,3755,3750,453
|
|
20250107,133300,299866270,3755,3755,3755,3755,1
|
|
20250107,133200,299862515,3755,3755,3755,3755,1
|
|
20250107,133100,299858760,3755,3755,3755,3755,11
|
|
20250107,133000,299817455,3755,3750,3755,3750,11
|
|
20250107,132900,299776200,3755,3755,3755,3755,1
|
|
20250107,132800,299772445,3755,3755,3755,3755,1
|
|
20250107,132700,299768690,3755,3755,3755,3755,1
|
|
20250107,132600,299764935,3755,3755,3755,3755,419
|
|
20250107,132500,298191590,3755,3755,3755,3755,11
|
|
20250107,132400,298150285,3755,3755,3755,3755,1
|
|
20250107,132300,298146530,3755,3755,3755,3755,0
|
|
20250107,132200,298146530,3755,3755,3755,3755,1
|
|
20250107,132100,298142775,3755,3755,3755,3755,1
|
|
20250107,132000,298139020,3755,3755,3755,3755,1
|
|
20250107,131900,298135265,3750,3755,3755,3750,2
|
|
20250107,131800,298127760,3755,3740,3755,3740,2109
|
|
20250107,131700,290219015,3740,3750,3750,3740,271
|
|
20250107,131600,289204765,3750,3745,3750,3745,290
|
|
20250107,131500,288118710,3750,3750,3750,3750,1
|
|
20250107,131400,288114960,3750,3750,3755,3750,285
|
|
20250107,131300,287046205,3755,3755,3755,3755,1
|
|
20250107,131200,287042450,3755,3755,3755,3755,2
|
|
20250107,131100,287034940,3755,3755,3755,3755,179
|
|
20250107,131000,286362795,3755,3755,3755,3755,1
|
|
20250107,130900,286359040,3755,3755,3755,3755,1
|
|
20250107,130800,286355285,3755,3755,3755,3755,1
|
|
20250107,130700,286351530,3755,3755,3755,3755,1
|
|
20250107,130600,286347775,3760,3760,3760,3760,1
|
|
20250107,130500,286344015,3755,3760,3760,3755,19
|
|
20250107,130400,286272655,3765,3765,3765,3765,93
|
|
20250107,130300,285922510,3765,3765,3765,3765,1
|
|
20250107,130200,285918745,3765,3765,3765,3765,1
|
|
20250107,130100,285914980,3765,3765,3765,3765,1
|
|
20250107,130000,285911215,3765,3765,3765,3765,1
|
|
20250107,125900,285907450,3740,3765,3765,3740,2825
|
|
20250107,125800,275336085,3770,3770,3770,3770,1
|
|
20250107,125700,275332315,3770,3770,3770,3770,1
|
|
20250107,125600,275328545,3755,3770,3770,3755,3
|
|
20250107,125500,275317250,3775,3775,3775,3775,1
|
|
20250107,125400,275313475,3775,3775,3775,3775,1
|
|
20250107,125300,275309700,3770,3770,3770,3770,234
|
|
20250107,125200,274427520,3770,3760,3770,3740,4189
|
|
20250107,125100,258720585,3770,3765,3770,3765,339
|
|
20250107,125000,257444245,3765,3765,3765,3760,117
|
|
20250107,124900,257004135,3765,3765,3765,3765,1
|
|
20250107,124800,257000370,3765,3765,3765,3765,1
|
|
20250107,124700,256996605,3765,3770,3770,3765,274
|
|
20250107,124600,255964430,3775,3775,3775,3775,1
|
|
20250107,124500,255960655,3780,3780,3780,3780,1
|
|
20250107,124400,255956875,3785,3785,3785,3780,626
|
|
20250107,124300,253590000,3785,3785,3785,3780,704
|
|
20250107,124200,250925950,3790,3780,3790,3780,817
|
|
20250107,124100,247837680,3790,3790,3790,3790,1
|
|
20250107,124000,247833890,3790,3790,3790,3790,1
|
|
20250107,123900,247830100,3790,3790,3790,3790,1
|
|
20250107,123800,247826310,3790,3790,3790,3790,1
|
|
20250107,123700,247822520,3790,3790,3790,3790,1
|
|
20250107,123600,247818730,3790,3790,3790,3790,51
|
|
20250107,123500,247625440,3790,3790,3790,3790,1
|
|
20250107,123400,247621650,3790,3790,3790,3790,1
|
|
20250107,123300,247617860,3790,3790,3790,3790,1
|
|
20250107,123200,247614070,3790,3790,3790,3790,1
|
|
20250107,123100,247610280,3790,3790,3790,3790,1
|
|
20250107,123000,247606490,3790,3790,3790,3790,1
|
|
20250107,122900,247602700,3790,3780,3790,3780,135
|
|
20250107,122800,247091890,3780,3780,3780,3780,101
|
|
20250107,122700,246710110,3780,3775,3780,3775,11
|
|
20250107,122600,246668580,3790,3785,3790,3785,116
|
|
20250107,122500,246229515,3785,3780,3785,3780,12
|
|
20250107,122400,246184150,3790,3790,3790,3790,0
|
|
20250107,122300,246184150,3790,3790,3790,3790,1
|
|
20250107,122200,246180360,3790,3790,3790,3790,1
|
|
20250107,122100,246176570,3790,3790,3790,3790,1
|
|
20250107,122000,246172780,3770,3790,3790,3770,101
|
|
20250107,121900,245791990,3790,3790,3790,3790,1
|
|
20250107,121800,245788200,3790,3790,3790,3790,1
|
|
20250107,121700,245784410,3790,3790,3790,3790,1
|
|
20250107,121600,245780620,3790,3790,3790,3790,1
|
|
20250107,121500,245776830,3790,3790,3790,3790,1
|
|
20250107,121400,245773040,3790,3790,3790,3790,1
|
|
20250107,121300,245769250,3790,3790,3790,3790,1
|
|
20250107,121200,245765460,3790,3790,3790,3790,1
|
|
20250107,121100,245761670,3790,3790,3790,3790,1
|
|
20250107,121000,245757880,3790,3790,3795,3790,366
|
|
20250107,120900,244369855,3790,3790,3790,3790,1
|
|
20250107,120800,244366065,3790,3790,3790,3790,1
|
|
20250107,120700,244362275,3790,3790,3790,3790,1
|
|
20250107,120600,244358485,3790,3790,3790,3790,1
|
|
20250107,120500,244354695,3790,3790,3790,3790,1
|
|
20250107,120400,244350905,3790,3790,3790,3790,41
|
|
20250107,120300,244195515,3790,3790,3790,3790,4
|
|
20250107,120200,244180355,3790,3790,3790,3790,1
|
|
20250107,120100,244176565,3790,3790,3790,3790,1
|
|
20250107,120000,244172775,3790,3790,3790,3790,1
|
|
20250107,115900,244168985,3770,3795,3795,3770,675
|
|
20250107,115800,241618825,3795,3795,3795,3795,1
|
|
20250107,115700,241615030,3795,3795,3795,3795,1
|
|
20250107,115600,241611235,3795,3795,3795,3795,1
|
|
20250107,115500,241607440,3795,3795,3795,3795,0
|
|
20250107,115400,241607440,3795,3795,3795,3795,1
|
|
20250107,115300,241603645,3795,3795,3795,3795,1
|
|
20250107,115200,241599850,3795,3795,3795,3795,1
|
|
20250107,115100,241596055,3795,3795,3795,3795,80
|
|
20250107,115000,241292455,3795,3795,3795,3795,1
|
|
20250107,114900,241288660,3795,3795,3795,3795,1
|
|
20250107,114800,241284865,3795,3795,3795,3795,2
|
|
20250107,114700,241277275,3795,3795,3795,3795,1
|
|
20250107,114600,241273480,3795,3795,3795,3795,1
|
|
20250107,114500,241269685,3795,3795,3795,3795,11
|
|
20250107,114400,241227940,3795,3795,3795,3795,1
|
|
20250107,114300,241224145,3795,3795,3795,3795,1
|
|
20250107,114200,241220350,3795,3795,3795,3795,1
|
|
20250107,114100,241216555,3795,3795,3795,3795,1
|
|
20250107,114000,241212760,3795,3795,3795,3795,1
|
|
20250107,113900,241208965,3795,3795,3795,3795,1
|
|
20250107,113800,241205170,3795,3795,3795,3795,2
|
|
20250107,113700,241197580,3795,3795,3795,3795,2
|
|
20250107,113600,241189990,3795,3795,3795,3795,1
|
|
20250107,113500,241186195,3795,3795,3795,3795,1
|
|
20250107,113400,241182400,3795,3795,3795,3795,264
|
|
20250107,113300,240180520,3795,3795,3795,3795,3
|
|
20250107,113200,240169135,3795,3790,3795,3790,259
|
|
20250107,113100,239187520,3790,3790,3790,3790,6
|
|
20250107,113000,239164780,3785,3785,3785,3785,103
|
|
20250107,112900,238774925,3785,3785,3785,3785,1
|
|
20250107,112800,238771140,3785,3785,3785,3785,1
|
|
20250107,112700,238767355,3785,3780,3785,3780,152
|
|
20250107,112600,238192790,3780,3780,3780,3780,0
|
|
20250107,112500,238192790,3780,3780,3780,3780,6
|
|
20250107,112400,238170110,3780,3780,3780,3780,1
|
|
20250107,112300,238166330,3780,3785,3785,3780,126
|
|
20250107,112200,237690045,3780,3790,3790,3780,11
|
|
20250107,112100,237648455,3780,3790,3795,3780,961
|
|
20250107,112000,234011125,3795,3790,3795,3790,753
|
|
20250107,111900,231157250,3795,3790,3795,3790,69
|
|
20250107,111800,230895735,3790,3790,3790,3790,235
|
|
20250107,111700,230005085,3790,3790,3790,3790,1
|
|
20250107,111600,230001295,3790,3785,3790,3785,116
|
|
20250107,111500,229562230,3790,3790,3790,3790,269
|
|
20250107,111400,228542720,3790,3785,3790,3785,205
|
|
20250107,111300,227766140,3785,3785,3785,3785,1
|
|
20250107,111200,227762355,3785,3785,3785,3785,1
|
|
20250107,111100,227758570,3785,3785,3785,3785,1
|
|
20250107,111000,227754785,3780,3785,3785,3780,301
|
|
20250107,110900,226616975,3785,3785,3785,3785,1
|
|
20250107,110800,226613190,3785,3780,3785,3775,512
|
|
20250107,110700,224677800,3790,3790,3790,3790,1
|
|
20250107,110600,224674010,3790,3790,3790,3790,53
|
|
20250107,110500,224473140,3790,3780,3790,3780,876
|
|
20250107,110400,221161850,3790,3790,3790,3790,1
|
|
20250107,110300,221158060,3785,3785,3785,3785,1
|
|
20250107,110200,221154275,3790,3790,3790,3790,1
|
|
20250107,110100,221150485,3790,3790,3790,3790,1
|
|
20250107,110000,221146695,3790,3790,3790,3790,9
|
|
20250107,105900,221112585,3790,3790,3790,3790,871
|
|
20250107,105800,217811495,3790,3780,3790,3780,301
|
|
20250107,105700,216673705,3780,3780,3780,3780,1
|
|
20250107,105600,216669925,3780,3780,3780,3780,0
|
|
20250107,105500,216669925,3780,3780,3780,3780,1
|
|
20250107,105400,216666145,3780,3780,3780,3780,1
|
|
20250107,105300,216662365,3780,3780,3780,3775,185
|
|
20250107,105200,215963900,3790,3785,3790,3785,3948
|
|
20250107,105100,201020715,3795,3790,3795,3790,28
|
|
20250107,105000,200914590,3790,3790,3795,3790,728
|
|
20250107,104900,198155465,3790,3775,3790,3775,1035
|
|
20250107,104800,194238575,3790,3790,3790,3790,265
|
|
20250107,104700,193234225,3785,3775,3785,3775,1050
|
|
20250107,104600,189260470,3775,3770,3775,3770,1509
|
|
20250107,104500,183571445,3770,3770,3770,3770,1
|
|
20250107,104400,183567675,3770,3770,3770,3770,1
|
|
20250107,104300,183563905,3770,3770,3770,3770,1
|
|
20250107,104200,183560135,3770,3770,3770,3770,1
|
|
20250107,104100,183556365,3770,3770,3770,3770,1
|
|
20250107,104000,183552595,3770,3770,3770,3770,1
|
|
20250107,103900,183548825,3770,3770,3770,3770,1
|
|
20250107,103800,183545055,3770,3770,3770,3770,1
|
|
20250107,103700,183541285,3770,3770,3770,3770,1
|
|
20250107,103600,183537515,3770,3770,3770,3770,1
|
|
20250107,103500,183533745,3765,3770,3770,3765,3
|
|
20250107,103400,183522445,3770,3760,3770,3760,44
|
|
20250107,103300,183356995,3760,3760,3760,3760,1
|
|
20250107,103200,183353235,3760,3750,3760,3750,2
|
|
20250107,103100,183345725,3760,3760,3760,3760,1
|
|
20250107,103000,183341965,3760,3760,3760,3760,1
|
|
20250107,102900,183338205,3760,3760,3760,3760,1
|
|
20250107,102800,183334445,3755,3750,3755,3750,644
|
|
20250107,102700,180916475,3755,3755,3755,3755,2117
|
|
20250107,102600,172967140,3760,3760,3760,3760,1
|
|
20250107,102500,172963380,3760,3755,3760,3755,180
|
|
20250107,102400,172287475,3755,3755,3755,3750,52
|
|
20250107,102300,172092220,3755,3755,3755,3755,1
|
|
20250107,102200,172088465,3755,3755,3755,3755,32
|
|
20250107,102100,171968305,3755,3755,3755,3750,15
|
|
20250107,102000,171912045,3755,3755,3755,3755,1
|
|
20250107,101900,171908290,3755,3755,3755,3755,1
|
|
20250107,101800,171904535,3755,3755,3755,3755,1
|
|
20250107,101700,171900780,3755,3755,3755,3755,1
|
|
20250107,101600,171897025,3755,3755,3755,3755,1
|
|
20250107,101500,171893270,3750,3755,3755,3750,122
|
|
20250107,101400,171435665,3755,3755,3755,3755,1
|
|
20250107,101300,171431910,3755,3755,3755,3755,5
|
|
20250107,101200,171413135,3755,3755,3755,3755,1
|
|
20250107,101100,171409380,3755,3755,3755,3755,1
|
|
20250107,101000,171405625,3755,3755,3755,3755,1
|
|
20250107,100900,171401870,3755,3750,3755,3750,533
|
|
20250107,100800,169403115,3755,3750,3755,3750,1249
|
|
20250107,100700,164719360,3745,3750,3750,3745,254
|
|
20250107,100600,163767860,3755,3755,3755,3755,1
|
|
20250107,100500,163764105,3755,3755,3755,3755,1
|
|
20250107,100400,163760350,3755,3755,3755,3755,1
|
|
20250107,100300,163756595,3755,3755,3755,3755,63
|
|
20250107,100200,163520030,3755,3755,3755,3755,1
|
|
20250107,100100,163516275,3755,3755,3755,3755,27
|
|
20250107,100000,163414890,3755,3755,3755,3750,473
|
|
20250107,095900,161638970,3760,3760,3760,3760,1
|
|
20250107,095800,161635210,3755,3750,3755,3750,913
|
|
20250107,095700,158207240,3745,3750,3750,3745,64
|
|
20250107,095600,157967405,3750,3760,3760,3750,83
|
|
20250107,095500,157655390,3760,3760,3760,3760,1
|
|
20250107,095400,157651630,3760,3760,3760,3760,1
|
|
20250107,095300,157647870,3760,3760,3760,3760,1
|
|
20250107,095200,157644110,3760,3755,3760,3755,15
|
|
20250107,095100,157587775,3760,3760,3760,3755,53
|
|
20250107,095000,157388500,3760,3760,3760,3760,1
|
|
20250107,094900,157384740,3765,3760,3765,3760,7
|
|
20250107,094800,157358415,3760,3765,3765,3760,11
|
|
20250107,094700,157317050,3765,3765,3765,3765,1
|
|
20250107,094600,157313285,3765,3765,3765,3765,1
|
|
20250107,094500,157309520,3765,3770,3770,3765,2
|
|
20250107,094400,157301985,3770,3760,3770,3750,7001
|
|
20250107,094300,131041505,3770,3770,3770,3770,1
|
|
20250107,094200,131037735,3770,3770,3770,3770,225
|
|
20250107,094100,130189485,3770,3770,3770,3770,1
|
|
20250107,094000,130185715,3770,3770,3770,3770,1
|
|
20250107,093900,130181945,3770,3770,3770,3770,101
|
|
20250107,093800,129801175,3770,3760,3770,3760,1008
|
|
20250107,093700,126011040,3755,3745,3755,3745,2163
|
|
20250107,093600,117899895,3745,3745,3745,3745,1
|
|
20250107,093500,117896150,3745,3745,3745,3745,1
|
|
20250107,093400,117892405,3740,3745,3745,3740,616
|
|
20250107,093300,115588560,3745,3745,3745,3745,540
|
|
20250107,093200,113566260,3750,3745,3750,3745,2501
|
|
20250107,093100,104199510,3750,3745,3750,3745,271
|
|
20250107,093000,103184610,3745,3745,3745,3745,1
|
|
20250107,092900,103180865,3750,3745,3750,3745,109
|
|
20250107,092800,102772640,3750,3745,3750,3745,11
|
|
20250107,092700,102731440,3750,3745,3750,3745,14
|
|
20250107,092600,102679005,3750,3750,3750,3750,814
|
|
20250107,092500,99626505,3755,3755,3755,3755,1
|
|
20250107,092400,99622750,3750,3750,3755,3750,620
|
|
20250107,092300,97297735,3750,3750,3750,3750,1
|
|
20250107,092200,97293985,3740,3750,3750,3740,231
|
|
20250107,092100,96428035,3750,3750,3750,3750,1
|
|
20250107,092000,96424285,3745,3740,3745,3740,4
|
|
20250107,091900,96409320,3750,3755,3755,3725,7372
|
|
20250107,091800,68863620,3770,3770,3770,3750,5302
|
|
20250107,091700,48945980,3770,3770,3770,3770,80
|
|
20250107,091600,48644380,3770,3770,3770,3770,53
|
|
20250107,091500,48444570,3750,3770,3770,3750,929
|
|
20250107,091400,44958090,3755,3750,3770,3750,1086
|
|
20250107,091300,40882895,3775,3755,3775,3755,114
|
|
20250107,091200,40454545,3755,3770,3775,3755,366
|
|
20250107,091100,39079930,3775,3775,3775,3775,1
|
|
20250107,091000,39076155,3775,3775,3775,3775,1
|
|
20250107,090900,39072380,3760,3760,3770,3760,1162
|
|
20250107,090800,34696420,3770,3770,3770,3770,3
|
|
20250107,090700,34685110,3770,3770,3770,3750,711
|
|
20250107,090600,32004825,3770,3770,3770,3770,35
|
|
20250107,090500,31872875,3755,3770,3770,3755,1260
|
|
20250107,090400,27141150,3770,3765,3770,3760,532
|
|
20250107,090300,25140515,3750,3755,3770,3750,1961
|
|
20250107,090200,17781675,3750,3770,3775,3750,1890
|
|
20250107,090100,10687005,3770,3770,3770,3770,52
|
|
20250107,090000,10490965,3770,3755,3770,3755,1940
|