660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195700,351927475,3370,3370,3370,3370,1296
|
|
20250107,195600,351927475,3370,3370,3370,3370,0
|
|
20250107,195500,351927475,3370,3370,3370,3370,0
|
|
20250107,195400,351927475,3370,3370,3370,3370,0
|
|
20250107,195300,351927475,3370,3370,3370,3370,0
|
|
20250107,195200,351927475,3370,3370,3370,3370,0
|
|
20250107,195100,351927475,3370,3370,3370,3370,0
|
|
20250107,195000,351927475,3370,3370,3370,3370,0
|
|
20250107,194900,351927475,3370,3370,3370,3370,0
|
|
20250107,194800,351927475,3370,3370,3370,3370,0
|
|
20250107,194700,351927475,3370,3370,3370,3370,0
|
|
20250107,194600,351927475,3370,3370,3370,3370,0
|
|
20250107,194500,351927475,3370,3370,3370,3370,0
|
|
20250107,194400,351927475,3370,3370,3370,3370,0
|
|
20250107,194300,351927475,3370,3370,3370,3370,0
|
|
20250107,194200,351927475,3370,3370,3370,3370,0
|
|
20250107,194100,351927475,3370,3370,3370,3370,0
|
|
20250107,194000,351927475,3370,3370,3370,3370,0
|
|
20250107,193900,351927475,3370,3370,3370,3370,0
|
|
20250107,193800,351927475,3370,3370,3370,3370,0
|
|
20250107,193700,351927475,3370,3370,3370,3370,0
|
|
20250107,193600,351927475,3370,3370,3370,3370,0
|
|
20250107,193500,351927475,3370,3370,3370,3370,0
|
|
20250107,193400,351927475,3370,3370,3370,3370,0
|
|
20250107,193300,351927475,3370,3370,3370,3370,0
|
|
20250107,193200,351927475,3370,3370,3370,3370,0
|
|
20250107,193100,351927475,3370,3370,3370,3370,0
|
|
20250107,193000,351927475,3370,3370,3370,3370,0
|
|
20250107,192900,351927475,3370,3370,3370,3370,0
|
|
20250107,192800,351927475,3370,3370,3370,3370,0
|
|
20250107,192700,351927475,3370,3370,3370,3370,1296
|
|
20250107,192600,351927475,3370,3370,3370,3370,0
|
|
20250107,192500,351927475,3370,3370,3370,3370,0
|
|
20250107,192400,351927475,3370,3370,3370,3370,0
|
|
20250107,192300,351927475,3370,3370,3370,3370,0
|
|
20250107,192200,351927475,3370,3370,3370,3370,0
|
|
20250107,192100,351927475,3370,3370,3370,3370,0
|
|
20250107,192000,351927475,3370,3370,3370,3370,0
|
|
20250107,191900,351927475,3370,3370,3370,3370,0
|
|
20250107,191800,351927475,3370,3370,3370,3370,0
|
|
20250107,191700,351927475,3370,3370,3370,3370,0
|
|
20250107,191600,351927475,3370,3370,3370,3370,0
|
|
20250107,191500,351927475,3370,3370,3370,3370,0
|
|
20250107,191400,351927475,3370,3370,3370,3370,0
|
|
20250107,191300,351927475,3370,3370,3370,3370,0
|
|
20250107,191200,351927475,3370,3370,3370,3370,0
|
|
20250107,191100,351927475,3370,3370,3370,3370,0
|
|
20250107,191000,351927475,3370,3370,3370,3370,0
|
|
20250107,190900,351927475,3370,3370,3370,3370,0
|
|
20250107,190800,351927475,3370,3370,3370,3370,0
|
|
20250107,190700,351927475,3370,3370,3370,3370,0
|
|
20250107,190600,351927475,3370,3370,3370,3370,0
|
|
20250107,190500,351927475,3370,3370,3370,3370,0
|
|
20250107,190400,351927475,3370,3370,3370,3370,0
|
|
20250107,190300,351927475,3370,3370,3370,3370,0
|
|
20250107,190200,351927475,3370,3370,3370,3370,0
|
|
20250107,190100,351927475,3370,3370,3370,3370,0
|
|
20250107,190000,351927475,3370,3370,3370,3370,0
|
|
20250107,185900,351927475,3370,3370,3370,3370,0
|
|
20250107,185800,351927475,3370,3370,3370,3370,0
|
|
20250107,185700,351927475,3370,3370,3370,3370,1296
|
|
20250107,185600,351927475,3370,3370,3370,3370,0
|
|
20250107,185500,351927475,3370,3370,3370,3370,0
|
|
20250107,185400,351927475,3370,3370,3370,3370,0
|
|
20250107,185300,351927475,3370,3370,3370,3370,0
|
|
20250107,185200,351927475,3370,3370,3370,3370,0
|
|
20250107,185100,351927475,3370,3370,3370,3370,0
|
|
20250107,185000,351927475,3370,3370,3370,3370,0
|
|
20250107,184900,351927475,3370,3370,3370,3370,0
|
|
20250107,184800,351927475,3370,3370,3370,3370,0
|
|
20250107,184700,351927475,3370,3370,3370,3370,0
|
|
20250107,184600,351927475,3370,3370,3370,3370,0
|
|
20250107,184500,351927475,3370,3370,3370,3370,0
|
|
20250107,184400,351927475,3370,3370,3370,3370,0
|
|
20250107,184300,351927475,3370,3370,3370,3370,0
|
|
20250107,184200,351927475,3370,3370,3370,3370,0
|
|
20250107,184100,351927475,3370,3370,3370,3370,0
|
|
20250107,184000,351927475,3370,3370,3370,3370,0
|
|
20250107,183900,351927475,3370,3370,3370,3370,0
|
|
20250107,183800,351927475,3370,3370,3370,3370,0
|
|
20250107,183700,351927475,3370,3370,3370,3370,0
|
|
20250107,183600,351927475,3370,3370,3370,3370,0
|
|
20250107,183500,351927475,3370,3370,3370,3370,0
|
|
20250107,183400,351927475,3370,3370,3370,3370,0
|
|
20250107,183300,351927475,3370,3370,3370,3370,0
|
|
20250107,183200,351927475,3370,3370,3370,3370,0
|
|
20250107,183100,351927475,3370,3370,3370,3370,0
|
|
20250107,183000,351927475,3370,3370,3370,3370,0
|
|
20250107,182900,351927475,3370,3370,3370,3370,0
|
|
20250107,182800,351927475,3370,3370,3370,3370,0
|
|
20250107,182700,351927475,3370,3370,3370,3370,1296
|
|
20250107,182600,351927475,3370,3370,3370,3370,0
|
|
20250107,182500,351927475,3370,3370,3370,3370,0
|
|
20250107,182400,351927475,3370,3370,3370,3370,0
|
|
20250107,182300,351927475,3370,3370,3370,3370,0
|
|
20250107,182200,351927475,3370,3370,3370,3370,0
|
|
20250107,182100,351927475,3370,3370,3370,3370,0
|
|
20250107,182000,351927475,3370,3370,3370,3370,0
|
|
20250107,181900,351927475,3370,3370,3370,3370,0
|
|
20250107,181800,351927475,3370,3370,3370,3370,0
|
|
20250107,181700,351927475,3370,3370,3370,3370,0
|
|
20250107,181600,351927475,3370,3370,3370,3370,0
|
|
20250107,181500,351927475,3370,3370,3370,3370,0
|
|
20250107,181400,351927475,3370,3370,3370,3370,0
|
|
20250107,181300,351927475,3370,3370,3370,3370,0
|
|
20250107,181200,351927475,3370,3370,3370,3370,0
|
|
20250107,181100,351927475,3370,3370,3370,3370,0
|
|
20250107,181000,351927475,3370,3370,3370,3370,0
|
|
20250107,180900,351927475,3370,3370,3370,3370,0
|
|
20250107,180800,351927475,3370,3370,3370,3370,0
|
|
20250107,180700,351927475,3370,3370,3370,3370,0
|
|
20250107,180600,351927475,3370,3370,3370,3370,0
|
|
20250107,180500,351927475,3370,3370,3370,3370,0
|
|
20250107,180400,351927475,3370,3370,3370,3370,0
|
|
20250107,180300,351927475,3370,3370,3370,3370,0
|
|
20250107,180200,351927475,3370,3370,3370,3370,0
|
|
20250107,180100,351927475,3370,3370,3370,3370,0
|
|
20250107,180000,351927475,3370,3370,3370,3370,0
|
|
20250107,175900,351927475,3370,3370,3370,3370,0
|
|
20250107,175800,351927475,3370,3370,3370,3370,0
|
|
20250107,175700,351927475,3370,3370,3370,3370,1296
|
|
20250107,175600,351927475,3370,3370,3370,3370,0
|
|
20250107,175500,351927475,3370,3370,3370,3370,0
|
|
20250107,175400,351927475,3370,3370,3370,3370,0
|
|
20250107,175300,351927475,3370,3370,3370,3370,0
|
|
20250107,175200,351927475,3370,3370,3370,3370,0
|
|
20250107,175100,351927475,3370,3370,3370,3370,0
|
|
20250107,175000,351927475,3370,3370,3370,3370,0
|
|
20250107,174900,351927475,3370,3370,3370,3370,0
|
|
20250107,174800,351927475,3370,3370,3370,3370,0
|
|
20250107,174700,351927475,3370,3370,3370,3370,0
|
|
20250107,174600,351927475,3370,3370,3370,3370,0
|
|
20250107,174500,351927475,3370,3370,3370,3370,0
|
|
20250107,174400,351927475,3370,3370,3370,3370,0
|
|
20250107,174300,351927475,3370,3370,3370,3370,0
|
|
20250107,174200,351927475,3370,3370,3370,3370,0
|
|
20250107,174100,351927475,3370,3370,3370,3370,0
|
|
20250107,174000,351927475,3370,3370,3370,3370,0
|
|
20250107,173900,351927475,3370,3370,3370,3370,0
|
|
20250107,173800,351927475,3370,3370,3370,3370,0
|
|
20250107,173700,351927475,3370,3370,3370,3370,0
|
|
20250107,173600,351927475,3370,3370,3370,3370,0
|
|
20250107,173500,351927475,3370,3370,3370,3370,0
|
|
20250107,173400,351927475,3370,3370,3370,3370,0
|
|
20250107,173300,351927475,3370,3370,3370,3370,0
|
|
20250107,173200,351927475,3370,3370,3370,3370,0
|
|
20250107,173100,351927475,3370,3370,3370,3370,0
|
|
20250107,173000,351927475,3370,3370,3370,3370,0
|
|
20250107,172900,351927475,3370,3370,3370,3370,0
|
|
20250107,172800,351927475,3370,3370,3370,3370,0
|
|
20250107,172700,351927475,3370,3370,3370,3370,1296
|
|
20250107,172600,351927475,3370,3370,3370,3370,0
|
|
20250107,172500,351927475,3370,3370,3370,3370,0
|
|
20250107,172400,351927475,3370,3370,3370,3370,0
|
|
20250107,172300,351927475,3370,3370,3370,3370,0
|
|
20250107,172200,351927475,3370,3370,3370,3370,0
|
|
20250107,172100,351927475,3370,3370,3370,3370,0
|
|
20250107,172000,351927475,3370,3370,3370,3370,0
|
|
20250107,171900,351927475,3370,3370,3370,3370,0
|
|
20250107,171800,351927475,3370,3370,3370,3370,0
|
|
20250107,171700,351927475,3370,3370,3370,3370,0
|
|
20250107,171600,351927475,3370,3370,3370,3370,0
|
|
20250107,171500,351927475,3370,3370,3370,3370,0
|
|
20250107,171400,351927475,3370,3370,3370,3370,0
|
|
20250107,171300,351927475,3370,3370,3370,3370,0
|
|
20250107,171200,351927475,3370,3370,3370,3370,0
|
|
20250107,171100,351927475,3370,3370,3370,3370,0
|
|
20250107,171000,351927475,3370,3370,3370,3370,0
|
|
20250107,170900,351927475,3370,3370,3370,3370,0
|
|
20250107,170800,351927475,3370,3370,3370,3370,0
|
|
20250107,170700,351927475,3370,3370,3370,3370,0
|
|
20250107,170600,351927475,3370,3370,3370,3370,0
|
|
20250107,170500,351927475,3370,3370,3370,3370,0
|
|
20250107,170400,351927475,3370,3370,3370,3370,0
|
|
20250107,170300,351927475,3370,3370,3370,3370,0
|
|
20250107,170200,351927475,3370,3370,3370,3370,0
|
|
20250107,170100,351927475,3370,3370,3370,3370,0
|
|
20250107,170000,351927475,3370,3370,3370,3370,0
|
|
20250107,165900,351927475,3370,3370,3370,3370,0
|
|
20250107,165800,351927475,3370,3370,3370,3370,0
|
|
20250107,165700,351927475,3370,3370,3370,3370,1296
|
|
20250107,165600,351927475,3370,3370,3370,3370,0
|
|
20250107,165500,351927475,3370,3370,3370,3370,0
|
|
20250107,165400,351927475,3370,3370,3370,3370,0
|
|
20250107,165300,351927475,3370,3370,3370,3370,0
|
|
20250107,165200,351927475,3370,3370,3370,3370,0
|
|
20250107,165100,351927475,3370,3370,3370,3370,0
|
|
20250107,165000,351927475,3370,3370,3370,3370,0
|
|
20250107,164900,351927475,3370,3370,3370,3370,0
|
|
20250107,164800,351927475,3370,3370,3370,3370,0
|
|
20250107,164700,351927475,3370,3370,3370,3370,0
|
|
20250107,164600,351927475,3370,3370,3370,3370,0
|
|
20250107,164500,351927475,3370,3370,3370,3370,0
|
|
20250107,164400,351927475,3370,3370,3370,3370,0
|
|
20250107,164300,351927475,3370,3370,3370,3370,0
|
|
20250107,164200,351927475,3370,3370,3370,3370,0
|
|
20250107,164100,351927475,3370,3370,3370,3370,0
|
|
20250107,164000,351927475,3370,3370,3370,3370,0
|
|
20250107,163900,351927475,3370,3370,3370,3370,0
|
|
20250107,163800,351927475,3370,3370,3370,3370,0
|
|
20250107,163700,351927475,3370,3370,3370,3370,0
|
|
20250107,163600,351927475,3370,3370,3370,3370,0
|
|
20250107,163500,351927475,3370,3370,3370,3370,0
|
|
20250107,163400,351927475,3370,3370,3370,3370,0
|
|
20250107,163300,351927475,3370,3370,3370,3370,0
|
|
20250107,163200,351927475,3370,3370,3370,3370,0
|
|
20250107,163100,351927475,3370,3370,3370,3370,0
|
|
20250107,163000,351927475,3370,3370,3370,3370,0
|
|
20250107,162900,351927475,3370,3370,3370,3370,0
|
|
20250107,162800,351927475,3370,3370,3370,3370,0
|
|
20250107,162700,351927475,3370,3370,3370,3370,1296
|
|
20250107,162600,351927475,3370,3370,3370,3370,0
|
|
20250107,162500,351927475,3370,3370,3370,3370,0
|
|
20250107,162400,351927475,3370,3370,3370,3370,0
|
|
20250107,162300,351927475,3370,3370,3370,3370,0
|
|
20250107,162200,351927475,3370,3370,3370,3370,0
|
|
20250107,162100,351927475,3370,3370,3370,3370,0
|
|
20250107,162000,351927475,3370,3370,3370,3370,0
|
|
20250107,161900,351927475,3370,3370,3370,3370,0
|
|
20250107,161800,351927475,3370,3370,3370,3370,0
|
|
20250107,161700,351927475,3370,3370,3370,3370,0
|
|
20250107,161600,351927475,3370,3370,3370,3370,0
|
|
20250107,161500,351927475,3370,3370,3370,3370,0
|
|
20250107,161400,351927475,3370,3370,3370,3370,0
|
|
20250107,161300,351927475,3370,3370,3370,3370,0
|
|
20250107,161200,351927475,3370,3370,3370,3370,0
|
|
20250107,161100,351927475,3370,3370,3370,3370,0
|
|
20250107,161000,351927475,3370,3370,3370,3370,0
|
|
20250107,160900,351927475,3370,3370,3370,3370,0
|
|
20250107,160800,351927475,3370,3370,3370,3370,0
|
|
20250107,160700,351927475,3370,3370,3370,3370,0
|
|
20250107,160600,351927475,3370,3370,3370,3370,0
|
|
20250107,160500,351927475,3370,3370,3370,3370,0
|
|
20250107,160400,351927475,3370,3370,3370,3370,0
|
|
20250107,160300,351927475,3370,3370,3370,3370,0
|
|
20250107,160200,351927475,3370,3370,3370,3370,0
|
|
20250107,160100,351927475,3370,3370,3370,3370,0
|
|
20250107,160000,351927475,3370,3370,3370,3370,0
|
|
20250107,155900,351927475,3370,3370,3370,3370,0
|
|
20250107,155800,351927475,3370,3370,3370,3370,0
|
|
20250107,155700,351927475,3370,3370,3370,3370,1296
|
|
20250107,155600,351927475,3370,3370,3370,3370,0
|
|
20250107,155500,351927475,3370,3370,3370,3370,0
|
|
20250107,155400,351927475,3370,3370,3370,3370,0
|
|
20250107,155300,351927475,3370,3370,3370,3370,0
|
|
20250107,155200,351927475,3370,3370,3370,3370,0
|
|
20250107,155100,351927475,3370,3370,3370,3370,0
|
|
20250107,155000,351927475,3370,3370,3370,3370,0
|
|
20250107,154900,351927475,3370,3370,3370,3370,0
|
|
20250107,154800,351927475,3370,3370,3370,3370,0
|
|
20250107,154700,351927475,3370,3370,3370,3370,0
|
|
20250107,154600,351927475,3370,3370,3370,3370,0
|
|
20250107,154500,351927475,3370,3370,3370,3370,0
|
|
20250107,154400,351927475,3370,3370,3370,3370,0
|
|
20250107,154300,351927475,3370,3370,3370,3370,0
|
|
20250107,154200,351927475,3370,3370,3370,3370,0
|
|
20250107,154100,351927475,3370,3370,3370,3370,0
|
|
20250107,154000,351927475,3370,3370,3370,3370,0
|
|
20250107,153900,351927475,3370,3370,3370,3370,0
|
|
20250107,153800,351927475,3370,3370,3370,3370,0
|
|
20250107,153700,351927475,3370,3370,3370,3370,0
|
|
20250107,153600,351927475,3370,3370,3370,3370,0
|
|
20250107,153500,351927475,3370,3370,3370,3370,0
|
|
20250107,153400,351927475,3370,3370,3370,3370,0
|
|
20250107,153300,351927475,3370,3370,3370,3370,0
|
|
20250107,153200,351927475,3370,3370,3370,3370,0
|
|
20250107,153100,351927475,3370,3370,3370,3370,0
|
|
20250107,153000,351927475,3370,3370,3370,3370,1296
|
|
20250107,152900,347559955,3325,3325,3325,3325,0
|
|
20250107,152800,347559955,3325,3325,3325,3325,0
|
|
20250107,152700,347559955,3325,3325,3325,3325,0
|
|
20250107,152600,347559955,3325,3325,3325,3325,0
|
|
20250107,152500,347559955,3325,3325,3325,3325,0
|
|
20250107,152400,347559955,3325,3325,3325,3325,0
|
|
20250107,152300,347559955,3325,3325,3325,3325,0
|
|
20250107,152200,347559955,3325,3325,3325,3325,0
|
|
20250107,152100,347559955,3325,3325,3325,3325,0
|
|
20250107,152000,347559955,3325,3325,3325,3325,0
|
|
20250107,151900,347559955,3325,3340,3345,3325,634
|
|
20250107,151800,345443495,3325,3325,3325,3325,200
|
|
20250107,151700,344778495,3325,3325,3325,3325,0
|
|
20250107,151600,344778495,3325,3325,3325,3325,0
|
|
20250107,151500,344778495,3325,3325,3325,3325,0
|
|
20250107,151400,344778495,3325,3325,3325,3325,97
|
|
20250107,151300,344455970,3325,3325,3325,3325,1695
|
|
20250107,151200,338820095,3325,3325,3325,3325,0
|
|
20250107,151100,338820095,3325,3330,3330,3325,1419
|
|
20250107,151000,334101515,3325,3325,3325,3325,0
|
|
20250107,150900,334101515,3325,3325,3325,3325,0
|
|
20250107,150800,334101515,3325,3325,3325,3325,60
|
|
20250107,150700,333902015,3330,3330,3330,3330,300
|
|
20250107,150600,332903015,3325,3325,3325,3325,0
|
|
20250107,150500,332903015,3325,3325,3325,3325,4
|
|
20250107,150400,332889715,3325,3325,3325,3325,12
|
|
20250107,150300,332849815,3325,3325,3325,3325,0
|
|
20250107,150200,332849815,3325,3325,3325,3325,0
|
|
20250107,150100,332849815,3325,3325,3325,3325,0
|
|
20250107,150000,332849815,3325,3330,3330,3325,22
|
|
20250107,145900,332776590,3320,3320,3320,3320,3
|
|
20250107,145800,332766630,3325,3325,3325,3325,0
|
|
20250107,145700,332766630,3325,3325,3325,3325,0
|
|
20250107,145600,332766630,3325,3330,3330,3325,191
|
|
20250107,145500,332130970,3340,3340,3340,3340,1
|
|
20250107,145400,332127630,3340,3335,3340,3335,137
|
|
20250107,145300,331670275,3335,3335,3335,3335,11
|
|
20250107,145200,331633590,3330,3330,3330,3330,10
|
|
20250107,145100,331600290,3330,3325,3330,3325,14
|
|
20250107,145000,331553700,3325,3325,3325,3325,34
|
|
20250107,144900,331440650,3335,3325,3335,3325,110
|
|
20250107,144800,331073955,3325,3325,3325,3325,37
|
|
20250107,144700,330950930,3320,3325,3325,3320,6
|
|
20250107,144600,330931000,3315,3315,3315,3315,0
|
|
20250107,144500,330931000,3315,3315,3315,3315,10
|
|
20250107,144400,330897850,3305,3305,3305,3305,0
|
|
20250107,144300,330897850,3305,3305,3305,3305,0
|
|
20250107,144200,330897850,3305,3305,3305,3305,0
|
|
20250107,144100,330897850,3305,3305,3305,3305,0
|
|
20250107,144000,330897850,3305,3305,3305,3305,0
|
|
20250107,143900,330897850,3305,3305,3305,3305,0
|
|
20250107,143800,330897850,3305,3305,3305,3305,0
|
|
20250107,143700,330897850,3305,3305,3305,3305,0
|
|
20250107,143600,330897850,3305,3305,3305,3305,40
|
|
20250107,143500,330765650,3305,3305,3305,3305,0
|
|
20250107,143400,330765650,3305,3305,3305,3305,22
|
|
20250107,143300,330692940,3320,3320,3320,3320,0
|
|
20250107,143200,330692940,3320,3320,3320,3320,0
|
|
20250107,143100,330692940,3320,3320,3320,3320,1
|
|
20250107,143000,330689620,3305,3315,3315,3305,393
|
|
20250107,142900,329389655,3315,3315,3315,3315,10
|
|
20250107,142800,329356505,3315,3315,3315,3315,0
|
|
20250107,142700,329356505,3315,3315,3315,3315,0
|
|
20250107,142600,329356505,3315,3315,3315,3315,0
|
|
20250107,142500,329356505,3315,3315,3315,3315,0
|
|
20250107,142400,329356505,3315,3315,3315,3315,0
|
|
20250107,142300,329356505,3315,3315,3315,3315,0
|
|
20250107,142200,329356505,3315,3315,3315,3315,0
|
|
20250107,142100,329356505,3315,3315,3315,3315,0
|
|
20250107,142000,329356505,3315,3315,3315,3315,0
|
|
20250107,141900,329356505,3315,3320,3320,3315,202
|
|
20250107,141800,328686865,3320,3320,3320,3320,0
|
|
20250107,141700,328686865,3320,3320,3320,3320,0
|
|
20250107,141600,328686865,3320,3320,3320,3320,0
|
|
20250107,141500,328686865,3320,3320,3320,3320,1
|
|
20250107,141400,328683545,3320,3320,3320,3320,2129
|
|
20250107,141300,321615265,3320,3320,3320,3320,314
|
|
20250107,141200,320572785,3325,3325,3325,3325,0
|
|
20250107,141100,320572785,3325,3325,3325,3325,0
|
|
20250107,141000,320572785,3325,3325,3325,3325,0
|
|
20250107,140900,320572785,3325,3325,3325,3325,0
|
|
20250107,140800,320572785,3325,3325,3325,3325,0
|
|
20250107,140700,320572785,3325,3325,3325,3325,2
|
|
20250107,140600,320566135,3315,3315,3315,3315,0
|
|
20250107,140500,320566135,3315,3315,3315,3315,0
|
|
20250107,140400,320566135,3315,3315,3315,3315,0
|
|
20250107,140300,320566135,3315,3315,3315,3315,0
|
|
20250107,140200,320566135,3315,3315,3315,3315,0
|
|
20250107,140100,320566135,3315,3315,3315,3315,0
|
|
20250107,140000,320566135,3315,3315,3315,3315,0
|
|
20250107,135900,320566135,3315,3315,3315,3315,0
|
|
20250107,135800,320566135,3315,3315,3315,3315,2
|
|
20250107,135700,320559505,3325,3325,3325,3325,0
|
|
20250107,135600,320559505,3325,3325,3325,3325,0
|
|
20250107,135500,320559505,3325,3325,3325,3325,0
|
|
20250107,135400,320559505,3325,3325,3325,3325,0
|
|
20250107,135300,320559505,3325,3325,3325,3325,0
|
|
20250107,135200,320559505,3325,3325,3325,3325,0
|
|
20250107,135100,320559505,3325,3325,3325,3325,0
|
|
20250107,135000,320559505,3325,3325,3325,3325,0
|
|
20250107,134900,320559505,3325,3325,3325,3325,32
|
|
20250107,134800,320453105,3325,3325,3325,3325,0
|
|
20250107,134700,320453105,3325,3325,3325,3325,0
|
|
20250107,134600,320453105,3325,3315,3325,3315,2
|
|
20250107,134500,320446465,3325,3325,3325,3325,0
|
|
20250107,134400,320446465,3325,3325,3325,3325,0
|
|
20250107,134300,320446465,3325,3325,3325,3325,0
|
|
20250107,134200,320446465,3325,3325,3325,3325,1
|
|
20250107,134100,320443140,3310,3310,3310,3310,0
|
|
20250107,134000,320443140,3310,3310,3310,3310,0
|
|
20250107,133900,320443140,3310,3310,3310,3310,3
|
|
20250107,133800,320433210,3320,3320,3320,3320,182
|
|
20250107,133700,319828970,3320,3320,3320,3320,0
|
|
20250107,133600,319828970,3320,3295,3320,3295,455
|
|
20250107,133500,318325120,3310,3310,3310,3310,0
|
|
20250107,133400,318325120,3310,3310,3310,3310,0
|
|
20250107,133300,318325120,3310,3310,3310,3310,1
|
|
20250107,133200,318321810,3305,3305,3305,3305,0
|
|
20250107,133100,318321810,3305,3305,3305,3305,1
|
|
20250107,133000,318318505,3295,3295,3295,3295,558
|
|
20250107,132900,316479895,3300,3300,3300,3300,0
|
|
20250107,132800,316479895,3300,3305,3305,3300,94
|
|
20250107,132700,316169665,3310,3310,3310,3310,0
|
|
20250107,132600,316169665,3310,3310,3310,3310,0
|
|
20250107,132500,316169665,3310,3310,3310,3310,1
|
|
20250107,132400,316166355,3315,3315,3315,3315,3
|
|
20250107,132300,316156410,3315,3315,3315,3315,0
|
|
20250107,132200,316156410,3315,3315,3315,3315,100
|
|
20250107,132100,315824910,3315,3315,3315,3315,1
|
|
20250107,132000,315821595,3315,3315,3315,3315,0
|
|
20250107,131900,315821595,3315,3315,3315,3315,0
|
|
20250107,131800,315821595,3315,3305,3315,3305,56
|
|
20250107,131700,315635965,3305,3310,3310,3305,9
|
|
20250107,131600,315606205,3315,3315,3315,3315,0
|
|
20250107,131500,315606205,3315,3315,3315,3315,6
|
|
20250107,131400,315586315,3300,3300,3300,3300,0
|
|
20250107,131300,315586315,3300,3300,3300,3300,0
|
|
20250107,131200,315586315,3300,3300,3300,3300,0
|
|
20250107,131100,315586315,3300,3300,3300,3300,0
|
|
20250107,131000,315586315,3300,3300,3300,3300,419
|
|
20250107,130900,314203615,3295,3300,3300,3295,738
|
|
20250107,130800,311768950,3300,3300,3300,3300,0
|
|
20250107,130700,311768950,3300,3300,3300,3300,0
|
|
20250107,130600,311768950,3300,3300,3300,3300,80
|
|
20250107,130500,311504950,3300,3300,3300,3300,0
|
|
20250107,130400,311504950,3300,3300,3300,3300,0
|
|
20250107,130300,311504950,3300,3300,3300,3300,0
|
|
20250107,130200,311504950,3300,3305,3305,3300,93
|
|
20250107,130100,311198040,3315,3315,3315,3315,1
|
|
20250107,130000,311194725,3305,3300,3305,3300,135
|
|
20250107,125900,310748560,3300,3300,3300,3300,0
|
|
20250107,125800,310748560,3300,3300,3300,3300,15
|
|
20250107,125700,310699060,3305,3305,3305,3305,10
|
|
20250107,125600,310666010,3300,3300,3300,3300,0
|
|
20250107,125500,310666010,3300,3300,3300,3300,0
|
|
20250107,125400,310666010,3300,3300,3300,3300,0
|
|
20250107,125300,310666010,3300,3300,3300,3300,19
|
|
20250107,125200,310603310,3300,3300,3300,3300,3
|
|
20250107,125100,310593410,3300,3300,3300,3300,0
|
|
20250107,125000,310593410,3300,3300,3300,3300,0
|
|
20250107,124900,310593410,3300,3305,3305,3300,37
|
|
20250107,124800,310471260,3315,3315,3315,3315,0
|
|
20250107,124700,310471260,3315,3315,3315,3315,0
|
|
20250107,124600,310471260,3315,3315,3315,3315,10
|
|
20250107,124500,310438110,3310,3310,3310,3310,0
|
|
20250107,124400,310438110,3310,3310,3310,3310,0
|
|
20250107,124300,310438110,3310,3310,3310,3310,100
|
|
20250107,124200,310107110,3305,3305,3305,3305,0
|
|
20250107,124100,310107110,3305,3305,3305,3305,215
|
|
20250107,124000,309396535,3300,3300,3300,3300,257
|
|
20250107,123900,308548435,3290,3290,3290,3290,0
|
|
20250107,123800,308548435,3290,3290,3290,3290,161
|
|
20250107,123700,308018745,3285,3285,3285,3285,0
|
|
20250107,123600,308018745,3285,3285,3285,3285,0
|
|
20250107,123500,308018745,3285,3285,3285,3285,0
|
|
20250107,123400,308018745,3285,3285,3285,3285,400
|
|
20250107,123300,306704745,3285,3285,3285,3285,800
|
|
20250107,123200,304076745,3285,3285,3285,3285,0
|
|
20250107,123100,304076745,3285,3285,3285,3285,0
|
|
20250107,123000,304076745,3285,3285,3285,3285,125
|
|
20250107,122900,303666120,3290,3290,3290,3290,0
|
|
20250107,122800,303666120,3290,3290,3290,3290,10
|
|
20250107,122700,303633220,3285,3285,3285,3285,21
|
|
20250107,122600,303564235,3290,3290,3290,3290,0
|
|
20250107,122500,303564235,3290,3290,3290,3290,51
|
|
20250107,122400,303396445,3290,3290,3290,3290,30
|
|
20250107,122300,303297745,3285,3285,3285,3285,6
|
|
20250107,122200,303278035,3290,3290,3290,3290,22
|
|
20250107,122100,303205655,3295,3295,3295,3295,1
|
|
20250107,122000,303202360,3295,3290,3295,3285,401
|
|
20250107,121900,301883850,3290,3290,3290,3290,0
|
|
20250107,121800,301883850,3290,3290,3290,3290,0
|
|
20250107,121700,301883850,3290,3290,3290,3290,791
|
|
20250107,121600,299281460,3295,3295,3295,3295,0
|
|
20250107,121500,299281460,3295,3295,3295,3295,0
|
|
20250107,121400,299281460,3295,3300,3300,3290,816
|
|
20250107,121300,296592540,3300,3300,3300,3300,77
|
|
20250107,121200,296338440,3300,3300,3300,3300,0
|
|
20250107,121100,296338440,3300,3315,3315,3300,643
|
|
20250107,121000,294212760,3315,3315,3315,3315,0
|
|
20250107,120900,294212760,3315,3315,3315,3315,0
|
|
20250107,120800,294212760,3315,3315,3315,3315,10
|
|
20250107,120700,294179610,3315,3315,3315,3315,20
|
|
20250107,120600,294113310,3320,3320,3320,3320,3
|
|
20250107,120500,294103350,3315,3315,3315,3315,116
|
|
20250107,120400,293718810,3320,3320,3320,3320,1
|
|
20250107,120300,293715490,3320,3320,3320,3320,10
|
|
20250107,120200,293682290,3320,3320,3320,3320,1
|
|
20250107,120100,293678970,3320,3320,3320,3320,1
|
|
20250107,120000,293675650,3320,3320,3320,3320,2
|
|
20250107,115900,293669010,3315,3315,3315,3315,0
|
|
20250107,115800,293669010,3315,3315,3315,3315,0
|
|
20250107,115700,293669010,3315,3320,3325,3315,330
|
|
20250107,115600,292573630,3320,3320,3320,3320,105
|
|
20250107,115500,292225030,3325,3325,3325,3325,0
|
|
20250107,115400,292225030,3325,3330,3330,3325,16
|
|
20250107,115300,292171825,3330,3330,3330,3330,20
|
|
20250107,115200,292105225,3330,3330,3330,3330,0
|
|
20250107,115100,292105225,3330,3330,3330,3330,0
|
|
20250107,115000,292105225,3330,3330,3330,3330,0
|
|
20250107,114900,292105225,3330,3330,3330,3330,10
|
|
20250107,114800,292071925,3330,3330,3330,3330,300
|
|
20250107,114700,291072925,3330,3330,3330,3330,0
|
|
20250107,114600,291072925,3330,3320,3330,3320,3
|
|
20250107,114500,291062945,3320,3320,3320,3320,0
|
|
20250107,114400,291062945,3320,3320,3320,3320,0
|
|
20250107,114300,291062945,3320,3320,3320,3320,0
|
|
20250107,114200,291062945,3320,3320,3320,3320,408
|
|
20250107,114100,289708385,3320,3320,3320,3320,0
|
|
20250107,114000,289708385,3320,3320,3320,3320,0
|
|
20250107,113900,289708385,3320,3330,3330,3320,78
|
|
20250107,113800,289449395,3320,3330,3330,3320,140
|
|
20250107,113700,288983585,3330,3330,3330,3330,25
|
|
20250107,113600,288900335,3335,3335,3335,3335,10
|
|
20250107,113500,288866985,3335,3335,3335,3335,1
|
|
20250107,113400,288863650,3330,3330,3330,3330,0
|
|
20250107,113300,288863650,3330,3330,3330,3330,0
|
|
20250107,113200,288863650,3330,3330,3330,3330,9
|
|
20250107,113100,288833680,3335,3335,3335,3335,0
|
|
20250107,113000,288833680,3335,3335,3335,3335,0
|
|
20250107,112900,288833680,3335,3335,3335,3335,0
|
|
20250107,112800,288833680,3335,3335,3335,3335,0
|
|
20250107,112700,288833680,3335,3335,3335,3335,0
|
|
20250107,112600,288833680,3335,3335,3335,3335,2
|
|
20250107,112500,288827010,3320,3320,3320,3320,0
|
|
20250107,112400,288827010,3320,3320,3320,3320,95
|
|
20250107,112300,288511610,3320,3320,3320,3320,0
|
|
20250107,112200,288511610,3320,3320,3320,3320,0
|
|
20250107,112100,288511610,3320,3320,3320,3320,0
|
|
20250107,112000,288511610,3320,3320,3320,3320,0
|
|
20250107,111900,288511610,3320,3320,3320,3320,0
|
|
20250107,111800,288511610,3320,3320,3320,3320,0
|
|
20250107,111700,288511610,3320,3320,3320,3320,150
|
|
20250107,111600,288013610,3320,3320,3320,3320,0
|
|
20250107,111500,288013610,3320,3320,3320,3320,0
|
|
20250107,111400,288013610,3320,3320,3320,3320,0
|
|
20250107,111300,288013610,3320,3320,3320,3320,0
|
|
20250107,111200,288013610,3320,3320,3320,3320,18
|
|
20250107,111100,287953850,3320,3335,3335,3320,272
|
|
20250107,111000,287050325,3340,3340,3340,3340,6
|
|
20250107,110900,287030285,3345,3345,3345,3345,82
|
|
20250107,110800,286755995,3345,3345,3345,3345,6
|
|
20250107,110700,286735925,3345,3355,3370,3345,3606
|
|
20250107,110600,274667395,3360,3360,3360,3360,1
|
|
20250107,110500,274664035,3355,3355,3355,3355,2
|
|
20250107,110400,274657325,3350,3370,3370,3350,63
|
|
20250107,110300,274446175,3355,3360,3360,3355,170
|
|
20250107,110200,273875775,3370,3370,3370,3370,0
|
|
20250107,110100,273875775,3370,3370,3370,3370,1
|
|
20250107,110000,273872405,3370,3370,3370,3370,0
|
|
20250107,105900,273872405,3370,3350,3370,3350,244
|
|
20250107,105800,273051005,3350,3365,3370,3350,3168
|
|
20250107,105700,262383500,3365,3360,3370,3360,732
|
|
20250107,105600,259922280,3360,3360,3360,3355,101
|
|
20250107,105500,259582945,3350,3350,3360,3350,1400
|
|
20250107,105400,254886675,3350,3345,3350,3345,586
|
|
20250107,105300,252925325,3345,3335,3345,3335,1653
|
|
20250107,105200,247397720,3335,3335,3335,3335,0
|
|
20250107,105100,247397720,3335,3335,3335,3320,13
|
|
20250107,105000,247354515,3335,3335,3340,3320,427
|
|
20250107,104900,245933015,3335,3325,3335,3325,17
|
|
20250107,104800,245876480,3335,3335,3335,3335,10
|
|
20250107,104700,245843130,3340,3340,3340,3340,0
|
|
20250107,104600,245843130,3340,3345,3345,3340,105
|
|
20250107,104500,245492395,3340,3345,3350,3340,459
|
|
20250107,104400,243957055,3345,3345,3350,3345,1638
|
|
20250107,104300,238473295,3345,3335,3345,3335,758
|
|
20250107,104200,235942630,3320,3320,3320,3320,59
|
|
20250107,104100,235746750,3320,3320,3320,3320,0
|
|
20250107,104000,235746750,3320,3320,3320,3320,24
|
|
20250107,103900,235667070,3320,3320,3320,3320,216
|
|
20250107,103800,234949950,3335,3335,3335,3335,10
|
|
20250107,103700,234916600,3340,3335,3340,3335,21
|
|
20250107,103600,234846560,3330,3315,3330,3310,1558
|
|
20250107,103500,229659445,3295,3295,3295,3295,0
|
|
20250107,103400,229659445,3295,3315,3315,3295,1000
|
|
20250107,103300,226359360,3315,3315,3315,3315,0
|
|
20250107,103200,226359360,3315,3315,3315,3315,0
|
|
20250107,103100,226359360,3315,3315,3315,3315,0
|
|
20250107,103000,226359360,3315,3320,3320,3300,1143
|
|
20250107,102900,222572900,3325,3325,3325,3325,20
|
|
20250107,102800,222506400,3330,3330,3330,3330,0
|
|
20250107,102700,222506400,3330,3320,3330,3320,56
|
|
20250107,102600,222320280,3315,3320,3320,3315,542
|
|
20250107,102500,220521230,3330,3325,3330,3325,18
|
|
20250107,102400,220461375,3330,3330,3330,3330,11
|
|
20250107,102300,220424745,3320,3320,3320,3320,0
|
|
20250107,102200,220424745,3320,3320,3320,3320,158
|
|
20250107,102100,219900185,3330,3330,3330,3325,230
|
|
20250107,102000,219135250,3330,3330,3330,3330,0
|
|
20250107,101900,219135250,3330,3330,3330,3330,0
|
|
20250107,101800,219135250,3330,3330,3330,3330,0
|
|
20250107,101700,219135250,3330,3325,3330,3325,6
|
|
20250107,101600,219115275,3330,3325,3330,3325,36
|
|
20250107,101500,218995550,3340,3325,3340,3325,150
|
|
20250107,101400,218496725,3340,3335,3340,3335,40
|
|
20250107,101300,218363280,3320,3320,3320,3320,0
|
|
20250107,101200,218363280,3320,3320,3320,3320,1
|
|
20250107,101100,218359960,3340,3335,3340,3335,120
|
|
20250107,101000,217959755,3335,3335,3335,3335,100
|
|
20250107,100900,217626255,3335,3335,3335,3335,0
|
|
20250107,100800,217626255,3335,3335,3335,3335,281
|
|
20250107,100700,216689120,3340,3340,3340,3340,250
|
|
20250107,100600,215854120,3340,3330,3340,3330,340
|
|
20250107,100500,214719820,3335,3310,3335,3300,2336
|
|
20250107,100400,206944140,3310,3305,3310,3305,2
|
|
20250107,100300,206937525,3300,3300,3300,3300,0
|
|
20250107,100200,206937525,3300,3300,3300,3300,1
|
|
20250107,100100,206934225,3300,3310,3310,3300,227
|
|
20250107,100000,206185015,3300,3300,3300,3300,0
|
|
20250107,095900,206185015,3300,3300,3300,3300,0
|
|
20250107,095800,206185015,3300,3300,3300,3300,35
|
|
20250107,095700,206069515,3300,3300,3300,3300,70
|
|
20250107,095600,205838515,3300,3300,3300,3300,0
|
|
20250107,095500,205838515,3300,3300,3300,3300,0
|
|
20250107,095400,205838515,3300,3300,3300,3300,68
|
|
20250107,095300,205614115,3300,3300,3300,3300,52
|
|
20250107,095200,205442515,3295,3295,3295,3295,95
|
|
20250107,095100,205129490,3300,3315,3315,3300,42
|
|
20250107,095000,204990405,3315,3310,3315,3310,6
|
|
20250107,094900,204970520,3315,3315,3320,3315,492
|
|
20250107,094800,203339535,3315,3315,3315,3315,133
|
|
20250107,094700,202898640,3320,3320,3320,3320,0
|
|
20250107,094600,202898640,3320,3325,3325,3320,34
|
|
20250107,094500,202785705,3320,3320,3325,3320,84
|
|
20250107,094400,202506465,3315,3305,3315,3305,695
|
|
20250107,094300,200203595,3305,3305,3305,3305,2
|
|
20250107,094200,200196985,3295,3295,3295,3295,0
|
|
20250107,094100,200196985,3295,3295,3295,3295,339
|
|
20250107,094000,199079980,3295,3295,3295,3295,0
|
|
20250107,093900,199079980,3295,3300,3300,3295,280
|
|
20250107,093800,198156335,3305,3305,3305,3305,200
|
|
20250107,093700,197495335,3305,3280,3305,3280,237
|
|
20250107,093600,196715485,3280,3295,3295,3280,1172
|
|
20250107,093500,192856750,3300,3310,3310,3295,553
|
|
20250107,093400,191034415,3305,3300,3310,3295,592
|
|
20250107,093300,189082340,3300,3300,3300,3300,0
|
|
20250107,093200,189082340,3300,3295,3300,3295,742
|
|
20250107,093100,186637445,3280,3285,3285,3280,535
|
|
20250107,093000,184882380,3295,3295,3295,3285,92
|
|
20250107,092900,184579465,3295,3310,3310,3295,146
|
|
20250107,092800,184096895,3310,3325,3325,3290,360
|
|
20250107,092700,182911245,3310,3310,3335,3310,636
|
|
20250107,092600,180793310,3310,3290,3310,3280,1619
|
|
20250107,092500,175467040,3300,3300,3300,3300,0
|
|
20250107,092400,175467040,3300,3300,3300,3300,130
|
|
20250107,092300,175038040,3300,3310,3310,3300,352
|
|
20250107,092200,173875920,3310,3300,3310,3280,91
|
|
20250107,092100,173575840,3310,3295,3310,3280,1671
|
|
20250107,092000,168089770,3305,3310,3310,3300,489
|
|
20250107,091900,166475520,3305,3305,3305,3300,199
|
|
20250107,091800,165817920,3305,3300,3305,3300,690
|
|
20250107,091700,163540870,3310,3300,3310,3300,323
|
|
20250107,091600,162474785,3295,3295,3295,3295,3
|
|
20250107,091500,162464900,3300,3285,3300,3280,1268
|
|
20250107,091400,158303180,3285,3285,3285,3285,760
|
|
20250107,091300,155806580,3285,3280,3290,3280,2673
|
|
20250107,091200,147034020,3275,3315,3315,3275,7959
|
|
20250107,091100,120865780,3315,3325,3325,3315,1344
|
|
20250107,091000,116406200,3325,3325,3325,3325,11
|
|
20250107,090900,116369625,3325,3310,3335,3305,2026
|
|
20250107,090800,109631695,3325,3305,3330,3300,569
|
|
20250107,090700,107747540,3305,3295,3305,3295,4577
|
|
20250107,090600,92657385,3290,3310,3310,3290,4095
|
|
20250107,090500,79166555,3310,3345,3350,3300,5817
|
|
20250107,090400,59902895,3350,3325,3350,3325,733
|
|
20250107,090300,57460375,3325,3380,3380,3315,4369
|
|
20250107,090200,42834255,3375,3365,3375,3360,564
|
|
20250107,090100,40938990,3360,3365,3375,3360,677
|
|
20250107,090000,38657670,3365,3380,3380,3345,11000
|